BYAN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2009	960	1030	960	1000	1143500
06-01-2009	990	990	960	960	976500
07-01-2009	990	1000	960	980	1208500
08-01-2009	980	980	960	980	768500
09-01-2009	980	980	960	960	390500
12-01-2009	940	950	930	940	1731500
13-01-2009	930	1030	920	970	26590500
14-01-2009	990	1000	880	880	17964500
15-01-2009	860	860	820	850	3615000
16-01-2009	880	880	830	880	483000
19-01-2009	880	920	860	920	1145500
20-01-2009	890	920	880	910	1468500
21-01-2009	910	930	840	840	3182500
22-01-2009	900	900	820	870	1471000
23-01-2009	850	900	850	880	1028500					36.36
27-01-2009	900	920	890	900	1818500					39.33
28-01-2009	900	910	880	890	445500					38.37
29-01-2009	900	900	870	890	2081500					38.37
30-01-2009	870	890	870	890	347000					38.37
02-02-2009	880	890	850	850	1565500					34.18
03-02-2009	850	860	850	860	1107500					36.06
04-02-2009	870	880	870	880	1115500					39.76
05-02-2009	890	920	880	900	1735500					43.30
06-02-2009	900	920	890	900	1670000					43.30
09-02-2009	910	920	890	910	962500					45.17
10-02-2009	910	920	890	900	378500					43.62
11-02-2009	900	960	900	930	1774500					49.23
12-02-2009	930	950	920	940	895000					50.99
13-02-2009	940	960	940	950	1006000					52.74
16-02-2009	960	970	940	950	1020000					52.74
17-02-2009	920	950	920	950	1574500					52.74
18-02-2009	950	960	940	950	1834500					52.74
19-02-2009	950	980	940	970	8433000					56.90
20-02-2009	970	1070	950	1000	3475000					62.26
23-02-2009	1020	1040	1000	1030	5119500					66.72
24-02-2009	1030	1030	1010	1030	3556000					66.72
25-02-2009	1060	1080	1040	1080	1674500					72.90
26-02-2009	1130	1150	1100	1130	1540000					77.42
27-02-2009	1150	1150	1060	1110	1690500					72.23
02-03-2009	1080	1140	1050	1110	4225000					72.23
03-03-2009	1100	1150	1100	1140	4253500					75.13
04-03-2009	1160	1200	1130	1200	2316000					79.70
05-03-2009	1230	1500	1200	1380	6013500					87.26
06-03-2009	1380	1430	1310	1360	730000					83.54
10-03-2009	1360	1530	1350	1490	9345500					87.32
11-03-2009	1550	1650	1470	1500	12665500					87.56
12-03-2009	1520	1540	1420	1470	2580500					82.57
13-03-2009	1450	1520	1400	1420	1894000					74.92
16-03-2009	1410	1430	1360	1410	6962000					73.45
17-03-2009	1400	1480	1370	1460	5455000	1031				75.98
18-03-2009	1460	1510	1460	1490	4857500	1040.8				77.38
19-03-2009	1480	1500	1470	1490	2396500	1051.4				77.38
20-03-2009	1500	1510	1480	1490	3057500	1061.6				77.38
23-03-2009	1500	1530	1500	1500	2223500	1072				77.91
24-03-2009	1520	1520	1480	1500	5759500	1082.8				77.91
25-03-2009	1500	1520	1500	1500	1634000	1094				77.91
27-03-2009	1520	1520	1490	1490	1290000	1104.4				75.68
30-03-2009	1490	1510	1430	1470	3757000	1116.2				71.28
31-03-2009	1470	1550	1460	1520	7590000	1129.6				75.17
01-04-2009	1550	1560	1530	1540	1343000	1142.8				76.53
02-04-2009	1540	1580	1540	1570	1528000	1155.8				78.45
03-04-2009	1590	1630	1540	1610	2852500	1169.8				80.71
06-04-2009	1640	1640	1610	1640	4168000	1185.8				82.22
07-04-2009	1640	1730	1630	1700	4613000	1202.4				84.78
08-04-2009	1700	1770	1700	1750	443000	1219.8				86.52
13-04-2009	1800	1950	1770	1900	3209500	1239.8				90.16
14-04-2009	2000	2375	1920	2375	3144000	1269.5				94.88
15-04-2009	2500	2900	2475	2825	2481000	1308.2				96.56
17-04-2009	2975	3300	2700	2950	1499000	1349.4				96.87
20-04-2009	2950	3100	2850	2950	2713500	1391.4				96.87
21-04-2009	2800	3050	2800	3000	1147000	1434.2				96.99
22-04-2009	3100	3100	2725	2900	1661500	1474.6				89.33
23-04-2009	2900	2900	2800	2850	1372000	1513.6				85.68
24-04-2009	2825	3225	2825	3175	4538000	1559.1				88.86
27-04-2009	3175	3350	3150	3225	4864000	1605.4				89.26
28-04-2009	3250	3300	3125	3225	706500	1651.9				89.26
29-04-2009	3250	3275	3075	3100	956000	1695.3				80.93
30-04-2009	3175	3175	3000	3100	590000	1738.5				80.93
01-05-2009	3125	3150	3100	3150	160500	1782.5				81.72
04-05-2009	3100	3100	2950	3100	311000	1825.5				78.22
05-05-2009	3100	3100	2900	2900	596000	1864.5				66.05
06-05-2009	2850	3075	2850	3000	1895500	1905.5				68.67
07-05-2009	2950	3100	2950	3100	1196500	1948.1				71.08
08-05-2009	3100	3125	3025	3075	1626500	1989.6				69.64
11-05-2009	3100	3250	3075	3150	631500	2032				71.51
12-05-2009	3150	3175	2950	3175	1108000	2074.9				72.12
13-05-2009	3175	3200	3125	3175	691500	2116.8				72.12
14-05-2009	3000	3175	2975	3075	1529000	2155.7				65.55
15-05-2009	3075	3075	3025	3075	193000	2195				65.55
18-05-2009	3000	3050	2975	3050	366500	2233.8				63.87
19-05-2009	3050	3200	2900	3200	2800000	2275				69.02
20-05-2009	3175	3700	3175	3550	2762000	2322				77.19
22-05-2009	3600	3700	3475	3625	668000	2366.9				78.50
25-05-2009	3650	3900	3625	3825	2414000	2416.2				81.54
26-05-2009	3900	4000	3775	3950	1260000	2465.4				83.14
27-05-2009	3950	4000	3850	3950	2181500	2514.4				83.14
28-05-2009	3875	3925	3825	3900	231500	2563				79.92
29-05-2009	3900	3900	3875	3900	1019500	2612.6				79.92
01-06-2009	3900	3925	3875	3900	1019000	2662.4				79.92
02-06-2009	3900	3975	3850	3950	1758500	2712.2	1871.6			80.85
03-06-2009	3950	3950	3800	3875	884500	2759.9	1900.35			75.23
04-06-2009	3925	3950	3850	3875	779500	2807.6	1929.5			75.23
05-06-2009	3925	3950	3875	3925	386000	2856.3	1958.95			76.50
08-06-2009	3950	4175	3950	4175	1023500	2909.8	1990.9			81.56
09-06-2009	4200	4475	4200	4475	1771500	2969.3	2026.05			85.57
10-06-2009	4500	4800	4500	4775	1322500	3034.8	2064.4			88.31
11-06-2009	4800	5750	4800	5350	1461500	3112	2108.2			91.60
12-06-2009	5400	5650	5050	5550	526000	3193.6	2154.9			92.40
15-06-2009	5600	5750	5300	5450	873000	3272.2	2200.9			87.89
16-06-2009	5550	5600	5400	5600	1116500	3353.4	2248.1			88.77
17-06-2009	5700	5950	5650	5750	1555000	3437	2296.4			89.59
18-06-2009	5500	5750	5350	5650	2296500	3517.8	2343.8			85.13
19-06-2009	5600	5650	5450	5550	693500	3596	2390.9			80.80
22-06-2009	5350	5500	5300	5450	387500	3671	2436.7			76.60
23-06-2009	5250	5350	4900	5000	783500	3736	2477.9			61.18
24-06-2009	4900	5400	4900	5350	977500	3805	2522.4			66.78
25-06-2009	5350	5550	5350	5450	1046500	3866.5	2568			68.19
26-06-2009	5450	5450	5150	5400	590500	3918	2613.1			66.67
29-06-2009	5200	5250	5200	5250	87000	3964	2656.7			62.17
30-06-2009	5350	5500	5250	5350	1616000	4012	2701.7			63.92
01-07-2009	5300	5450	5300	5450	459000	4061	2747.6			65.63
02-07-2009	5400	5450	5250	5400	741000	4111	2792.8			64.00
03-07-2009	5250	5350	5200	5300	414500	4160	2836.8			60.74
06-07-2009	5350	5350	5100	5250	100500	4201.5	2880.3			59.13
07-07-2009	5350	5450	5250	5450	1729000	4246	2925.7			63.33
09-07-2009	5450	5500	5250	5450	650000	4290.5	2971.2			63.33
10-07-2009	5450	5550	5200	5250	1278500	4333.5	3014.4			56.58
13-07-2009	5200	5250	4975	5050	855000	4372.5	3055.5			50.75
14-07-2009	5150	5400	5050	5250	747500	4414.5	3098.5			55.67
15-07-2009	5300	5350	5200	5300	309000	4458.5	3142			56.83
16-07-2009	5350	5500	5300	5450	1310500	4509.5	3187			60.20
17-07-2009	5200	5350	5200	5250	104000	4554.5	3230			54.13
21-07-2009	5350	5350	5250	5350	204000	4599.5	3273.8			56.49
22-07-2009	5350	5450	5250	5400	718500	4646	3317.8			57.67
23-07-2009	5400	5450	5350	5450	449500	4692	3362			58.86
24-07-2009	5450	5450	5300	5450	294500	4737.5	3406.2			58.86
27-07-2009	5450	5500	5350	5400	692000	4782	3449.4			57.00
28-07-2009	5400	5450	5400	5450	721000	4829.5	3492.6			58.41
29-07-2009	5450	5500	5400	5500	1280000	4878	3536.5			59.84
30-07-2009	5450	5500	5400	5500	536500	4927	3580.4			59.84
31-07-2009	5500	5500	5400	5500	383500	4973	3624			59.84
03-08-2009	5450	5500	5450	5500	558500	5012	3667			59.84
04-08-2009	5500	5500	5400	5450	417500	5048.5	3707.7			57.20
05-08-2009	5450	5450	5250	5250	627000	5077	3746.6			48.07
06-08-2009	5350	5350	5250	5300	515500	5104	3784.7			50.21
07-08-2009	5300	5350	5250	5250	321500	5130	3822.2			48.07
10-08-2009	5250	5250	5100	5250	401500	5157	3860			48.07
11-08-2009	5250	5300	5200	5200	909500	5183	3897.8			45.82
12-08-2009	5250	5300	5150	5250	613500	5210	3936.2			48.42
13-08-2009	5250	5300	5200	5200	315000	5235	3973.6	2992.733		46.04
14-08-2009	5250	5350	5200	5300	726500	5263.5	4011.7	3021.4		51.22
18-08-2009	5200	5400	5200	5350	1013500	5293	4050.3	3050.667		53.62
19-08-2009	5400	5400	5300	5350	725000	5321.5	4088.9	3079.8		53.62
20-08-2009	5350	5500	5350	5450	729000	5347	4128.4	3109.6		58.36
21-08-2009	5450	5550	5400	5450	602500	5366.5	4167.9	3139.533		58.36
24-08-2009	5300	5600	5300	5600	1103500	5383	4208.9	3170.6		64.65
25-08-2009	5600	5700	5550	5700	1523500	5390	4251	3202.133		68.11
26-08-2009	5700	5850	5700	5800	871000	5395	4294.3	3234.933		71.15
27-08-2009	5750	5800	5600	5800	1356500	5402	4337.1	3267.933		71.15
28-08-2009	5850	5850	5750	5800	74000	5406	4379.7	3300.733		71.15
31-08-2009	5450	5800	5450	5600	392000	5403	4420	3331.933		57.47
01-09-2009	5600	5700	5600	5650	79500	5403	4460.4	3363.533		59.56
02-09-2009	5450	5500	5300	5500	564000	5402	4499	3394.6		51.39
03-09-2009	5600	5750	5550	5750	397000	5408	4539.5	3427.133		61.00
04-09-2009	5750	5800	5700	5750	554500	5423	4579.5	3459.6		61.00
07-09-2009	5750	5800	5700	5800	723000	5432	4618.5	3492.267		62.71
08-09-2009	5700	5800	5700	5800	456500	5439	4652.75	3525		62.71
09-09-2009	5800	5800	5750	5750	503500	5446	4682	3557.4		59.67
10-09-2009	5800	5850	5750	5800	380500	5457	4710.5	3590.133		61.67
11-09-2009	5800	5800	5750	5800	201000	5466	4739	3623.133		61.67
14-09-2009	5500	5800	5500	5750	254500	5472	4766.5	3655.733		58.32
15-09-2009	5750	5800	5700	5800	549500	5480	4795.5	3688.533		60.62
16-09-2009	5800	5800	5700	5750	365000	5489	4824.5	3720.867		57.22
17-09-2009	5750	5750	5600	5600	287000	5496	4848.75	3752.2		48.43
24-09-2009	5700	5700	5600	5600	485000	5499	4872.5	3783.467		48.43
25-09-2009	5550	5650	5500	5500	496000	5500	4895.25	3814.133		43.29
28-09-2009	5500	5700	5500	5700	276500	5509	4921.25	3845.933		53.84
29-09-2009	5750	5800	5700	5750	509000	5523	4947.75	3878		56.04
30-09-2009	5750	5800	5650	5750	678500	5533	4973.75	3910		56.04
01-10-2009	5700	5800	5700	5750	800500	5542	5000.25	3942		56.04
02-10-2009	5750	5800	5700	5800	198000	5549	5029.25	3974.333		58.52
05-10-2009	5750	5850	5650	5800	1246500	5560	5057.25	4006.667		58.52
06-10-2009	5800	5850	5750	5800	606500	5569	5084.25	4038.867		58.52
07-10-2009	5800	5800	5700	5750	380000	5576	5111	4070.533		54.68
08-10-2009	5750	5850	5750	5800	775000	5583	5137.5	4102.333		57.67
09-10-2009	5800	5850	5700	5750	670500	5589	5163.25	4133.8		53.84
12-10-2009	5750	5850	5650	5750	715000	5596	5189	4164.933		53.84
13-10-2009	5800	5800	5700	5750	499500	5602	5215.75	4195.733		53.84
14-10-2009	5800	5800	5700	5700	674500	5606	5242	4226.333		49.72
15-10-2009	5800	5800	5700	5750	242000	5611	5269	4257.267		53.55
16-10-2009	5750	5800	5700	5800	360000	5617	5295	4288.333		57.07
19-10-2009	5800	5800	5600	5650	687000	5620	5316	4318		45.84
20-10-2009	5750	5750	5700	5750	113000	5626	5337.25	4347.133		52.55
21-10-2009	5750	5750	5650	5700	336000	5635	5356	4376.067		49.26
22-10-2009	5750	5750	5500	5600	453500	5641	5372.5	4403.467		43.42
23-10-2009	5700	5700	5550	5550	361000	5647	5388.5	4430.467		40.81
26-10-2009	5700	5700	5600	5650	204000	5655	5406	4458.333		47.59
27-10-2009	5650	5700	5600	5650	514000	5664	5423.5	4486.533		47.59
28-10-2009	5650	5700	5450	5650	599500	5672	5441	4514.8		47.59
29-10-2009	5500	5600	5300	5350	1030500	5675	5455	4540.733	3663.3	33.30
30-10-2009	5350	5600	5350	5600	443000	5681	5472.25	4568.133	3686.3	47.46
02-11-2009	5600	5600	5550	5550	151000	5685	5489	4595.2	3709.25	45.38
03-11-2009	5600	5650	5500	5500	273500	5688	5504.75	4621.933	3731.85	43.34
04-11-2009	5550	5600	5450	5500	319000	5689	5518	4648.6	3754.45	43.34
05-11-2009	5600	5600	5450	5500	327500	5690	5528.25	4675.267	3777.15	43.34
06-11-2009	5500	5500	5400	5450	339500	5687	5535	4701.6	3799.7	41.04
09-11-2009	5450	5550	5450	5500	665000	5683	5536.5	4728.333	3822.35	44.23
10-11-2009	5450	5600	5450	5500	150000	5677	5536	4755.2	3845.45	44.23
11-11-2009	5550	5550	5450	5500	259000	5671	5536.5	4781.733	3868.7	44.23
12-11-2009	5550	5550	5450	5500	201500	5665	5535.5	4808.133	3891.8	44.23
13-11-2009	5500	5550	5450	5500	223500	5663	5533	4834.333	3914.7	44.23
16-11-2009	5550	5550	5500	5500	176500	5660	5531.5	4860.267	3937.65	44.23
17-11-2009	5550	5550	5450	5500	256500	5660	5531	4886	3960.95	44.23
18-11-2009	5500	5550	5500	5550	203000	5656	5532	4911.667	3984.35	48.88
19-11-2009	5550	5550	5200	5200	2648500	5645	5534	4934.667	4005.95	30.01
20-11-2009	5200	5400	5200	5400	211500	5637	5534.5	4958	4028.45	43.45
23-11-2009	5350	5450	5200	5450	828000	5630	5534.5	4978.5	4051.25	46.23
24-11-2009	5400	5500	5400	5400	382500	5623	5534.5	4995.667	4073.8	43.90
25-11-2009	5450	5650	5400	5500	1079500	5617	5537	5012.667	4096.85	49.38
26-11-2009	5500	5650	5500	5500	302500	5611	5538.5	5029.667	4120.1	49.38
30-11-2009	5600	5600	5500	5500	163000	5606	5539	5046.333	4143.3	49.38
01-12-2009	5500	5550	5500	5500	143000	5600	5540	5063.667	4166.4	49.38
02-12-2009	5500	5600	5450	5500	426500	5595	5542	5081.333	4189.4	49.38
03-12-2009	5500	5700	5500	5550	392000	5594	5545	5097.167	4212.65	52.73
04-12-2009	5550	5650	5550	5550	258500	5593	5546	5112.667	4235.85	52.73
07-12-2009	5550	5600	5550	5550	324000	5594	5547	5128.167	4259.1	52.73
08-12-2009	5550	5650	5500	5600	312000	5592	5550.5	5144.833	4282.45	56.33
09-12-2009	5600	5700	5550	5550	388000	5588	5555.5	5161.167	4305.5	52.06
10-12-2009	5650	5700	5500	5500	456500	5583	5558	5176.833	4328.25	48.13
11-12-2009	5550	5550	5500	5550	97500	5579	5560.5	5193.167	4351.25	52.03
14-12-2009	5550	5600	5500	5500	436500	5573	5561	5210.5	4374	48.13
15-12-2009	5550	5600	5550	5600	216500	5569	5564.5	5227.833	4397.25	55.34
16-12-2009	5600	5650	5600	5600	244000	5565	5567	5244.5	4420.4	55.34
17-12-2009	5650	5700	5600	5600	75500	5562	5569	5261.333	4443.4	55.34
21-12-2009	5650	5700	5600	5700	133500	5560	5571.5	5278.333	4466.75	61.94
22-12-2009	5700	5750	5650	5650	145500	5558	5573.5	5294.833	4489.85	57.37
23-12-2009	5650	5650	5550	5550	203000	5554	5575	5310.667	4512.2	49.51
28-12-2009	5600	5750	5550	5650	319500	5552	5577	5327.833	4534.8	56.00
29-12-2009	5650	5650	5600	5650	101000	5551	5578.5	5345	4557.5	56.00
30-12-2009	5650	5700	5650	5650	87000	5549	5580	5362.333	4580.2	56.00
04-01-2010	5650	5750	5650	5750	115000	5548	5582.5	5379.333	4603.25	62.09
05-01-2010	5750	5750	5750	5750	65000	5550	5585	5394	4626	62.09
06-01-2010	5750	5800	5700	5800	180000	5551	5588.5	5408.5	4648.1	64.91
07-01-2010	5800	5800	5550	5650	591000	5550	5592.5	5420.667	4669.55	52.34
08-01-2010	5650	5650	5550	5600	320500	5550	5595.5	5431.667	4690.1	48.94
11-01-2010	5650	5650	5550	5600	265000	5551	5599	5442.667	4710.6	48.94
12-01-2010	5650	5650	5550	5550	187500	5549	5602	5453.667	4731	45.51
13-01-2010	5600	5650	5550	5600	88000	5548	5606	5465	4751.9	49.34
14-01-2010	5600	5600	5550	5550	85000	5546	5609	5476	4772.6	45.87
15-01-2010	5600	5600	5600	5600	75500	5551	5613	5487	4793.3	49.68
18-01-2010	5650	5750	5600	5650	156000	5552	5616.5	5498.833	4814.1	53.22
19-01-2010	5600	5650	5600	5650	95000	5554	5619.5	5510.667	4834.9	53.22
20-01-2010	5650	5650	5550	5600	186000	5556	5622	5521.833	4855.45	49.20
21-01-2010	5600	5650	5550	5600	100500	5558	5623.5	5531.333	4875.95	49.20
22-01-2010	5550	5600	5550	5600	32500	5560	5625	5538.833	4896.45	49.20
25-01-2010	5600	5600	5600	5600	25000	5563	5625	5544.333	4916.95	49.20
26-01-2010	5550	5650	5550	5650	49500	5566	5624.5	5546.333	4937.75	53.89
27-01-2010	5650	5650	5550	5550	42500	5567	5622	5546.333	4958.15	44.96
28-01-2010	5550	5650	5550	5600	80500	5569	5620	5547.333	4978.55	49.47
29-01-2010	5650	5650	5600	5600	77500	5571	5618	5547.333	4998.85	49.47
01-02-2010	5600	5700	5600	5650	71000	5574	5618.5	5546.667	5019.25	53.85
02-02-2010	5650	5700	5600	5600	213000	5576	5618	5546.333	5039.2	49.25
03-02-2010	5600	5750	5600	5700	189500	5580	5620	5547.333	5059.5	57.14
04-02-2010	5500	5750	5500	5750	91000	5584	5620	5549.333	5079.75	60.45
05-02-2010	5700	5800	5600	5650	64500	5593	5619	5553.667	5099.25	51.83
08-02-2010	5650	5750	5550	5700	114500	5599	5618	5556	5118.25	55.26
09-02-2010	5650	5650	5600	5650	44000	5603	5616.5	5557.333	5134.625	51.32
10-02-2010	5650	5700	5650	5700	47500	5609	5616	5559.333	5149	54.79
11-02-2010	5750	5750	5500	5500	202000	5609	5613	5561	5161.75	41.91
12-02-2010	5650	5800	5550	5700	167500	5613	5612	5563.333	5175.5	53.65
15-02-2010	5650	5650	5600	5600	28000	5615	5610.5	5564.333	5188.5	48.39
16-02-2010	5600	5650	5600	5600	55000	5617	5608.5	5565.667	5202	48.39
17-02-2010	5650	5650	5600	5600	218500	5619	5607	5567.667	5215.75	48.39
18-02-2010	5600	5650	5550	5650	211000	5621	5607.5	5570.333	5228.125	51.36
19-02-2010	5650	5650	5600	5600	119500	5622	5607.5	5571.333	5240	48.36
22-02-2010	5600	5750	5600	5650	1457000	5624	5609	5572.667	5252.125	51.42
23-02-2010	5650	5650	5600	5650	709000	5625	5608.5	5575.333	5264.875	51.42
24-02-2010	5700	5700	5600	5650	360000	5627	5607.5	5579.333	5277.625	51.42
25-02-2010	5700	5700	5600	5600	28000	5629	5606	5581.667	5289.875	47.88
01-03-2010	5700	5700	5600	5700	570000	5632	5605.5	5584.333	5302.875	54.61
02-03-2010	5700	5700	5600	5650	917500	5635	5604	5585.667	5316.625	51.06
03-03-2010	5650	5700	5600	5650	713500	5636	5602.5	5588.333	5329.875	51.06
04-03-2010	5700	5700	5650	5650	1028500	5637	5601	5590.333	5342.625	51.06
05-03-2010	5700	5750	5600	5650	2162500	5638	5600	5592	5355.5	51.06
08-03-2010	5650	5700	5600	5700	626500	5638	5599	5593.667	5368.25	55.00
09-03-2010	5700	5700	5600	5700	1588000	5639	5598.5	5595.333	5380.875	55.00
10-03-2010	5700	5750	5650	5750	948500	5643	5598.5	5597.667	5393.75	58.84
11-03-2010	5750	5800	5700	5800	1029000	5646	5599	5600	5407.375	62.31
12-03-2010	5800	5800	5700	5800	698500	5649	5600	5602	5421	62.31
15-03-2010	5800	5800	5700	5750	891000	5651	5600	5603.667	5434.5	56.76
17-03-2010	5750	5800	5750	5800	827500	5652	5600	5605.667	5447.5	60.55
18-03-2010	5800	5950	5750	5950	1211500	5656	5603	5608.667	5459.5	69.24
19-03-2010	5950	6050	5950	6050	1601500	5661	5606	5612.667	5471.625	73.44
22-03-2010	6000	6450	6000	6200	2898500	5672	5611	5619	5483.5	78.24
23-03-2010	6200	6250	5950	6000	4398500	5680	5615	5623.667	5493.75	62.12
24-03-2010	6000	6200	6000	6000	822000	5688	5619.5	5628.667	5504	62.12
25-03-2010	6100	6150	6000	6000	794500	5697	5623	5633.667	5514.5	62.12
26-03-2010	6100	6150	6050	6100	405000	5707	5627.5	5639.667	5525.5	66.44
29-03-2010	6100	6200	6100	6100	1159500	5718	5632	5645.333	5536.5	66.44
30-03-2010	6200	6200	6100	6100	664500	5728	5639.5	5651.333	5547.25	66.44
31-03-2010	6200	6300	6050	6050	790500	5736	5644	5656.333	5558.125	62.02
01-04-2010	6150	6250	6100	6100	1539500	5745	5649.5	5661.333	5569.25	64.56
05-04-2010	6150	6250	6050	6100	1121000	5755	5655.5	5666.333	5580.125	64.56
06-04-2010	6150	6200	6050	6050	1085500	5764	5661	5670.333	5589.5	59.92
07-04-2010	6050	6150	6050	6100	925500	5774	5667	5674.667	5597.625	62.80
08-04-2010	6100	6100	6050	6050	361000	5783	5673	5677.667	5604	58.29
09-04-2010	6050	6100	6050	6100	701500	5792	5679	5680.333	5607.75	61.28
12-04-2010	6100	6150	6100	6150	413000	5804	5685.5	5682.667	5610.75	64.06
13-04-2010	6150	6150	6050	6100	698000	5814	5691.5	5684.667	5614	59.46
14-04-2010	6100	6100	6050	6100	510000	5824	5697.5	5686.667	5616.5	59.46
15-04-2010	6100	6100	6050	6100	1032500	5833	5703.5	5690	5618.25	59.46
16-04-2010	6100	6150	6100	6100	205000	5843	5709.5	5693	5620.5	59.46
19-04-2010	6100	6100	6000	6100	1210500	5851	5715.5	5697	5623.25	59.46
20-04-2010	6100	6100	5900	5900	754500	5854	5719	5698	5625.5	42.00
21-04-2010	6000	6000	5950	6000	252500	5861	5727	5699.667	5630.5	49.92
22-04-2010	6000	6100	6000	6100	617500	5869	5734	5701.667	5634.25	56.34
23-04-2010	6100	6150	6050	6050	1119500	5877	5740	5703.333	5637.25	52.70
26-04-2010	6100	6100	6000	6050	353000	5884	5746.5	5705.333	5640.5	52.70
27-04-2010	6050	6100	6000	6000	718000	5894	5751.5	5706.667	5644.25	49.03
28-04-2010	5900	6100	5900	6050	453500	5901	5757	5708.333	5647.75	52.59
29-04-2010	6100	6100	6000	6050	454500	5910	5762.5	5710.333	5650.75	52.59
30-04-2010	6100	6100	6050	6050	658000	5919	5768	5712	5654	52.59
03-05-2010	6050	6050	6000	6000	699000	5927	5773	5713.667	5657.5	48.37
04-05-2010	6000	6100	6000	6050	642500	5935	5778	5716.667	5661.5	52.48
05-05-2010	5850	6050	5800	6000	346500	5943	5782.5	5719.333	5664.25	48.34
06-05-2010	6050	6050	5950	5950	375500	5949	5786.5	5722.333	5666.75	44.56
07-05-2010	5950	5950	5900	5950	96500	5955	5790	5724	5670.25	44.56
10-05-2010	6000	6050	6000	6000	102000	5962	5794.5	5725.667	5675	49.17
11-05-2010	6050	6050	6000	6050	250500	5971	5800	5727.667	5679	53.35
12-05-2010	6050	6100	6000	6050	960500	5978	5805	5729.667	5682.75	53.35
14-05-2010	6050	6050	6050	6050	235000	5986	5810.5	5731.333	5685.75	53.35
17-05-2010	6050	6050	6000	6000	315500	5993	5814.5	5732.667	5689.5	48.38
18-05-2010	6050	6050	6000	6050	50000	6001	5819	5734.333	5693	53.09
19-05-2010	6050	6050	6000	6050	150500	6009	5823.5	5736.333	5696.25	53.09
20-05-2010	6050	6050	5950	6000	509500	6015	5826.5	5737.667	5699	48.01
21-05-2010	6000	6000	5950	6000	586000	6021	5830	5739.333	5701.75	48.01
24-05-2010	6000	6050	5950	6050	1210000	6027	5835	5741.333	5705	53.20
25-05-2010	6050	6100	6000	6000	1859500	6031	5838.5	5743	5707.75	48.04
26-05-2010	6050	6050	5950	5950	1758000	6034	5841.5	5744.667	5710	43.49
27-05-2010	6000	6150	6000	6050	1217500	6040	5845.5	5746.667	5712.75	53.06
31-05-2010	6050	6100	6000	6050	1430000	6045	5848.5	5748.333	5715.5	53.06
01-06-2010	6050	6150	6050	6150	1485500	6049	5852.5	5751.667	5718.75	60.76
02-06-2010	6150	6200	6050	6100	1131000	6050	5855.5	5754	5722	55.83
03-06-2010	6100	6150	6050	6050	1493500	6047	5859.5	5756.333	5726	51.34
04-06-2010	6050	6050	6000	6050	712500	6048	5864	5759.333	5729.75	51.34
07-06-2010	6050	6050	6050	6050	712500	6049	5868.5	5762.667	5733.75	51.34
08-06-2010	6100	6150	6100	6100	1060000	6051	5874	5765.667	5738	55.78
09-06-2010	6100	6150	6100	6100	1625000	6051	5879	5768.667	5742.5	55.78
10-06-2010	6100	6150	6100	6100	1037000	6051	5884.5	5771.667	5746.75	55.78
11-06-2010	6150	6150	6050	6050	1417500	6050	5889	5776.333	5751	50.07
14-06-2010	6100	6200	6100	6150	747500	6052	5894	5780	5755.25	59.09
15-06-2010	6150	6150	6150	6150	880000	6053	5899	5784	5759.25	59.09
16-06-2010	6150	6200	6150	6200	1295000	6055	5905	5788.667	5763.5	62.97
17-06-2010	6200	6250	6150	6200	1649000	6058	5911	5793.333	5767.25	62.97
18-06-2010	6200	6250	6150	6150	1763000	6059	5916.5	5797.667	5770.75	56.73
21-06-2010	6200	6200	6150	6200	2593000	6062	5922.5	5802.667	5773.75	60.90
22-06-2010	6250	6250	6200	6200	1293500	6064	5928	5807.333	5776.25	60.90
23-06-2010	6200	6250	6200	6200	2405000	6065	5934.5	5812	5778.25	60.90
24-06-2010	6200	6250	6200	6200	1563000	6067	5940.5	5816.667	5780.25	60.90
25-06-2010	6200	6200	6150	6200	1563000	6069	5946.5	5821.333	5782.25	60.90
28-06-2010	6200	6350	6150	6350	689500	6074	5953.5	5827	5786	72.44
29-06-2010	6150	6400	6150	6400	581500	6080	5961.5	5833	5789.75	75.09
30-06-2010	6400	6500	6200	6400	958000	6086	5968.5	5839	5794.25	75.09
01-07-2010	6350	6650	6350	6650	278500	6101	5977.5	5846.333	5798.75	83.98
02-07-2010	6600	6900	6600	6600	2294000	6113	5987	5855.667	5803	77.99
05-07-2010	6400	6800	6400	6650	1041000	6124	5996.5	5864	5807.25	79.56
06-07-2010	6700	6800	6600	6700	866000	6137	6007	5872.333	5811.75	81.02
07-07-2010	6800	6800	6650	6700	784000	6150	6017	5881	5816.5	81.02
08-07-2010	6700	6700	6650	6650	981000	6163	6028.5	5888.667	5820.75	74.82
09-07-2010	6650	6750	6650	6750	1061000	6177	6039	5897	5825.5	78.38
12-07-2010	6850	6950	6850	6950	211500	6195	6052.5	5906.667	5831.5	83.43
13-07-2010	7000	7050	6950	7000	985500	6214	6066.5	5916.667	5837.5	84.41
14-07-2010	7000	7150	7000	7100	448500	6236	6081.5	5927.333	5844.25	86.17
15-07-2010	7100	7150	7050	7100	1457000	6257	6096	5937.667	5851.75	86.17
16-07-2010	7100	7150	7100	7150	541000	6280	6111.5	5948.333	5859.5	87.02
19-07-2010	7100	7100	7100	7100	447500	6303	6126	5958.667	5867.5	81.62
20-07-2010	7150	7250	7100	7200	1235000	6328	6141.5	5969.333	5875	83.79
21-07-2010	7250	7400	7250	7250	1573500	6353	6157.5	5980.667	5882.5	84.76
22-07-2010	7250	7450	7250	7400	1699500	6380	6175.5	5993.333	5890.75	87.22
23-07-2010	7400	7500	7400	7500	1827000	6409	6193.5	6006.333	5899.5	88.55
26-07-2010	7500	7650	7500	7650	550500	6441	6213.5	6020.667	5908.75	90.20
27-07-2010	7650	7750	7600	7650	1138500	6474	6233.5	6034.333	5918	90.20
28-07-2010	7700	7750	7650	7700	1811000	6507	6254	6048.333	5927.5	90.72
29-07-2010	7700	7800	7700	7700	1177000	6540	6274.5	6062.333	5937.25	90.72
30-07-2010	7750	7750	7650	7650	694500	6573	6294	6075.333	5946.5	85.49
02-08-2010	7650	7850	7650	7750	947000	6608	6314.5	6089.333	5956.5	87.09
03-08-2010	7750	7800	7750	7750	522000	6642	6334.5	6104	5966.5	87.09
04-08-2010	7850	7900	7800	7900	303000	6680	6355.5	6119	5977.25	89.17
05-08-2010	7900	8100	7900	7950	759500	6720	6377	6134.333	5988.5	89.76
06-08-2010	8000	8000	7950	8000	182500	6759	6399.5	6150	5999.75	90.33
09-08-2010	8050	8050	8000	8000	70500	6798	6421.5	6165	6010.75	90.33
10-08-2010	8050	8100	8000	8050	154500	6836	6442.5	6180.333	6022.75	90.92
11-08-2010	8150	8300	8100	8150	400000	6877	6463.5	6196	6034.75	91.97
12-08-2010	8150	8400	8100	8350	268000	6923	6485	6214	6048	93.57
13-08-2010	8350	8400	8300	8300	82000	6968	6508	6232	6061.5	88.81
16-08-2010	8300	8450	8300	8400	163000	7015	6532	6250.667	6075.75	89.91
18-08-2010	8350	8500	8350	8500	173000	7063	6557	6270.333	6090	90.88
19-08-2010	8450	8600	8450	8550	219000	7112	6581.5	6290	6104.5	91.33
20-08-2010	8600	8650	8500	8550	206000	7161	6606	6310	6119	91.33
23-08-2010	8600	8950	8600	8850	155000	7217	6633.5	6331.667	6136.5	93.54
24-08-2010	8900	9000	8700	8700	523000	7268	6660	6352	6152	82.24
25-08-2010	8850	8850	8650	8700	110500	7319	6686	6372.333	6167.75	82.24
26-08-2010	8700	8800	8700	8750	203500	7370	6712.5	6393.333	6184	83.04
27-08-2010	8750	8800	8700	8700	370500	7420	6739	6414	6200	79.23
30-08-2010	8800	8800	8700	8750	221000	7472	6765.5	6435	6216.25	80.21
31-08-2010	8750	8750	8700	8700	198000	7522	6792	6455.667	6232.5	76.34
01-09-2010	8700	8750	8700	8700	232500	7572	6818	6476	6248.5	76.34
02-09-2010	8750	8800	8700	8800	182500	7624	6844.5	6497.667	6265	78.72
03-09-2010	8800	9000	8800	8950	292000	7679	6873	6520	6282.25	81.69
06-09-2010	8950	9150	8950	9100	537000	7737	6903	6543.333	6300.25	84.09
07-09-2010	8950	9200	8950	9100	493500	7792	6933	6566.333	6318.25	84.09
15-09-2010	8950	9200	8950	9150	444000	7847	6963.5	6590	6336.5	84.86
16-09-2010	9150	9300	9100	9250	188500	7904	6995	6613.667	6355.25	86.28
17-09-2010	9250	9450	9100	9450	539500	7960	7030.5	6638.333	6374.75	88.59
20-09-2010	9550	9700	9550	9650	170500	8021	7067	6665	6397	90.34
21-09-2010	9650	9700	9500	9500	677000	8078	7101	6690.333	6417.5	80.38
22-09-2010	9600	9800	9500	9800	587000	8140	7138.5	6718	6439.25	84.14
23-09-2010	9850	10050	9850	10050	103500	8207	7178.5	6747	6462.5	86.47
24-09-2010	10050	10200	10000	10150	119000	8277	7220	6778	6485.75	87.28
27-09-2010	10150	10400	10150	10400	221000	8350	7263.5	6809.333	6510.25	89.04
28-09-2010	10500	11000	10500	11000	780500	8431	7313	6845.333	6537.75	91.92
29-09-2010	11100	11350	11100	11350	447500	8518	7366	6883.667	6567	93.07
30-09-2010	11400	11400	11250	11250	238500	8601	7418.5	6921.333	6595.75	89.17
01-10-2010	11300	12400	10850	11500	301000	8689	7473	6960.333	6625.5	90.27
04-10-2010	11500	11750	11050	11050	207000	8767	7523.5	6996.667	6653	75.47
05-10-2010	11200	11450	11200	11400	156500	8853	7578	7035	6682.25	78.43
06-10-2010	11500	11700	11450	11700	292000	8943	7635.5	7075.333	6712.75	80.59
07-10-2010	11700	11950	11700	11950	220500	9037	7695	7117.333	6744.75	82.20
08-10-2010	12000	12200	11900	12200	209000	9133	7756.5	7161.333	6778.25	83.65
11-10-2010	12200	12300	12050	12300	468500	9229	7819	7205.333	6812	84.21
12-10-2010	12400	12600	12350	12500	151000	9326	7883.5	7251	6847	85.28
13-10-2010	12800	13050	12700	13000	243000	9433	7953.5	7300	6884	87.57
14-10-2010	13000	13050	12950	13050	285500	9540	8023.5	7349.333	6921.25	87.77
15-10-2010	13300	13400	13250	13300	127000	9652	8096	7400.333	6959.75	88.76
18-10-2010	13300	13350	13200	13250	229500	9764	8168.5	7450.667	6997.5	87.24
19-10-2010	13450	13550	13250	13250	117000	9874	8241	7501	7035.5	87.24
20-10-2010	13250	13250	13100	13150	125500	9982	8312	7550.333	7073.5	83.89
21-10-2010	13300	13350	13250	13300	88000	10090	8385	7600.333	7111.75	84.83
22-10-2010	13350	13350	13150	13200	164000	10195	8457.5	7649.667	7149.5	81.42
25-10-2010	13200	13300	12750	13000	761500	10295	8527	7698	7186.25	74.93
26-10-2010	13200	13250	13100	13150	314500	10398	8598	7747	7223.25	76.44
27-10-2010	13200	13250	12950	12950	328500	10496	8666	7793.667	7259.25	70.33
28-10-2010	12900	12950	12700	12700	343000	10587	8732	7838	7293.75	63.50
29-10-2010	12800	12900	12600	12600	506000	10672	8797.5	7880.667	7328.5	60.95
01-11-2010	12550	12700	12400	12500	426500	10756	8862	7924	7363	58.42
02-11-2010	12450	12450	11400	11800	832500	10824	8919.5	7962.667	7394	44.51
03-11-2010	11750	11750	11500	11700	219000	10888	8975.5	8000.667	7424.75	42.94
04-11-2010	11800	12000	11800	12000	566000	10957	9034.5	8040	7456.75	48.78
05-11-2010	12200	12300	12050	12200	440500	11030	9095.5	8080.667	7490	52.29
08-11-2010	12200	12500	12200	12500	269500	11103	9160	8123.333	7524.5	57.05
09-11-2010	12500	12800	12450	12800	394500	11185	9226.5	8168.333	7560.25	61.21
10-11-2010	12850	13100	12800	13000	91000	11271	9295	8214.333	7597	63.74
11-11-2010	13200	13200	12800	13100	122500	11358	9364	8261	7634.5	64.96
12-11-2010	13000	13000	12800	12800	31000	11440	9430	8306	7670.5	58.56
15-11-2010	12800	12900	12700	12700	242000	11519	9495.5	8350	7706	56.56
16-11-2010	12700	12850	12700	12800	87000	11601	9561.5	8395	7742	58.10
18-11-2010	12850	12900	12750	12800	91000	11683	9627.5	8439.667	7777.75	58.10
19-11-2010	12800	12800	12700	12750	141500	11762	9693	8483.667	7813.75	56.93
22-11-2010	12950	13000	12800	12950	102000	11842	9760.5	8529.333	7850.5	60.37
23-11-2010	12950	12950	12750	12750	89500	11915	9826	8573.667	7886.25	55.59
24-11-2010	12700	12800	12650	12650	59000	11986	9889	8617.333	7921.25	53.31
25-11-2010	12750	12800	12750	12800	98500	12059	9953	8662	7957.25	56.21
26-11-2010	12800	13000	12700	12800	149000	12130	10017	8706.667	7992.75	56.21
29-11-2010	12900	12900	12850	12850	51000	12198	10079	8753	8028.25	57.23
30-11-2010	12850	12850	12650	12650	71500	12258	10139.5	8797.333	8063.25	51.99
01-12-2010	12650	12850	12650	12800	47500	12324	10201	8842	8098.75	55.30
02-12-2010	12950	12950	12850	12900	561000	12386	10263	8887.667	8135	57.40
03-12-2010	12900	12900	12850	12850	222000	12442	10324.5	8933	8170.75	55.98
06-12-2010	12850	12850	12500	12600	641500	12491	10384	8977	8206.25	49.40
08-12-2010	12650	12900	12600	12650	428000	12536	10443	9021	8241	50.65
09-12-2010	12700	12800	12650	12650	513000	12569	10500	9065	8276.25	50.65
10-12-2010	12700	12700	12650	12700	169000	12596	10557	9109.333	8311.75	52.02
13-12-2010	12600	12700	12600	12600	329000	12623	10612	9153.333	8346.75	49.08
14-12-2010	12750	12750	12700	12700	203000	12647	10668	9197.667	8382	52.00
15-12-2010	12700	12800	12650	12750	103000	12681	10724	9242.667	8417.75	53.44
16-12-2010	12800	12950	12800	12950	115500	12712	10782.5	9289.333	8454.25	58.77
17-12-2010	12950	12950	12900	12900	69000	12736	10839.5	9335.667	8490.5	57.02
20-12-2010	12950	13000	12850	12900	361000	12755	10896	9381.667	8526.75	57.02
21-12-2010	12950	14200	12800	14200	599500	12795	10964	9436	8569.75	77.40
22-12-2010	14200	15100	14000	14900	312000	12847	11038	9495	8615.75	82.27
23-12-2010	15100	16500	15100	16400	144000	12925	11125.5	9564	8669.5	88.16
27-12-2010	16500	18700	16500	17100	287000	13007	11220	9638	8726.75	89.86
28-12-2010	17100	18000	17000	17900	368000	13104	11322	9717	8788	91.37
29-12-2010	18600	20000	17850	17900	295500	13196	11424	9796	8849.25	91.37
30-12-2010	18000	18600	17900	18000	231000	13291	11527.5	9876	8910.75	91.56
03-01-2011	18000	18450	17900	18250	261000	13391	11632.5	9957.667	8973.5	92.01
04-01-2011	18250	18600	18250	18600	151500	13500	11741	10041.333	9037.75	92.62
05-01-2011	18600	18600	18350	18350	267500	13601	11845.5	10123.667	9100.5	87.54
06-01-2011	18200	18350	18150	18150	125500	13700	11947.5	10205	9162.25	83.59
07-01-2011	18100	18250	17950	18000	150500	13800	12047.5	10284.667	9223.5	80.65
10-01-2011	18000	18150	17600	17850	311000	13894	12146	10363.333	9283.75	77.71
11-01-2011	18000	18200	17800	18000	349000	13995	12245.5	10442.333	9344	78.55
12-01-2011	18000	18300	17900	17900	414000	14099	12343	10521	9403.25	76.48
13-01-2011	18150	18250	17850	18050	329500	14208	12440	10601	9462.5	77.44
14-01-2011	18000	18000	17900	17950	29000	14317	12536.5	10680.333	9522.25	75.23
17-01-2011	18000	18000	17900	17950	36500	14440	12632	10759.667	9582	75.23
18-01-2011	17950	17950	17850	17900	33000	14564	12726	10838.333	9641.5	74.00
19-01-2011	17800	17950	17750	17950	36000	14683	12820	10917.333	9700.75	74.45
20-01-2011	18000	18000	17900	17900	56000	14797	12913.5	10996	9759.75	73.09
21-01-2011	17900	17900	17700	17800	25000	14903	13003	11074.333	9818.25	70.33
24-01-2011	17900	17950	17400	17400	50000	14995	13090	11149.333	9875	60.49
25-01-2011	17950	17950	17850	17900	69000	15093	13182	11227.667	9934	66.75
26-01-2011	17850	17900	17750	17750	84500	15186	13272	11304.667	9992.25	63.50
27-01-2011	17900	17900	17650	17700	110500	15284	13362	11381.333	10050.5	62.41
28-01-2011	17700	17800	17450	17800	58000	15386	13452.5	11459	10109	63.75
31-01-2011	17800	18500	17800	18250	152000	15495	13548	11539.333	10170	69.10
01-02-2011	18400	18700	18400	18550	521000	15610	13646.5	11621.667	10232.25	72.06
02-02-2011	18600	18600	18500	18600	102000	15727	13744.5	11704.333	10294.5	72.53
04-02-2011	18500	18500	18500	18500	3000	15838	13840	11786.333	10356.5	69.98
07-02-2011	18500	18550	18400	18400	112500	15951	13933	11867.667	10418	67.43
08-02-2011	18500	18550	18450	18500	172500	16068	14027	11948.667	10480	68.66
09-02-2011	18500	18500	18400	18400	35500	16180	14119.5	12028.667	10541.5	65.98
10-02-2011	18400	18400	18100	18200	73500	16288	14209	12107.333	10602	60.86
11-02-2011	18300	18300	18000	18100	46000	16393	14295.5	12183.667	10663	58.42
14-02-2011	18150	18200	18050	18150	171500	16503	14380.5	12260.667	10723.75	59.30
16-02-2011	18100	18300	18050	18050	154500	16608	14466	12336.667	10783.5	56.71
17-02-2011	18100	18100	18000	18100	160500	16712	14549	12412.667	10843.75	57.71
18-02-2011	18100	18100	17950	18000	109000	16815	14628.5	12488	10903.5	54.99
21-02-2011	17900	18000	17900	18000	9000	16923	14707	12563.667	10963.5	54.99
22-02-2011	18000	18000	17800	18000	34000	17030	14783	12638.667	11023.25	54.99
23-02-2011	18000	18100	17850	17900	170000	17135	14852	12711.667	11082.5	51.94
24-02-2011	17850	17900	17850	17850	25500	17238	14917	12784	11141.5	50.43
25-02-2011	17800	17900	17750	17750	100000	17341	14982	12855	11200.25	47.47
28-02-2011	17800	17800	17750	17750	14500	17442	15044.5	12926	11258.75	47.47
01-03-2011	17750	17750	17750	17750	9500	17542	15111.5	12996.667	11317.5	47.47
02-03-2011	17750	17750	17650	17650	9000	17636	15174	13067	11376	44.22
03-03-2011	17700	17700	16750	16750	36500	17713	15224.5	13130.667	11430	26.59
04-03-2011	17000	17500	16750	17500	4000	17805	15280	13199	11487.5	45.93
07-03-2011	17500	17500	17450	17450	33500	17870	15332.5	13266	11544.5	45.08
08-03-2011	17450	17450	17350	17350	15000	17919	15383	13331.667	11601	43.35
09-03-2011	17350	17350	17200	17200	81000	17935	15430	13395.333	11656.75	40.81
10-03-2011	17200	17200	17000	17000	19500	17933	15470	13457.667	11711.75	37.65
11-03-2011	17000	17800	17000	17400	62000	17923	15513.5	13522.333	11768.5	46.57
14-03-2011	17400	17400	17250	17250	41500	17910	15553	13586	11824.5	44.02
15-03-2011	17200	17200	17050	17050	25500	17891	15591	13648.667	11879.75	40.82
16-03-2011	17050	17800	16900	17700	47500	17880	15635.5	13715	11938.25	52.83
17-03-2011	17500	17500	17300	17300	39000	17854	15677	13778.667	11994.5	46.57
18-03-2011	17300	17300	17250	17250	60000	17832	15716.5	13841	12050.75	45.84
21-03-2011	17250	17250	17150	17150	61000	17812	15756	13902.333	12106.75	44.34
22-03-2011	17150	17250	17150	17150	151500	17795	15797.5	13963.333	12162.25	44.34
23-03-2011	17150	17200	17150	17200	92500	17782	15838	14024.667	12218	45.37
24-03-2011	17200	17450	17150	17150	140000	17765	15880	14085.333	12273	44.48
25-03-2011	17200	17200	17100	17100	30500	17749	15924	14145	12328	43.56
28-03-2011	17100	17100	17050	17050	5000	17729	15968.5	14203	12383	42.61
29-03-2011	17100	17450	17050	17450	31000	17719	16018	14264	12440	51.70
30-03-2011	17450	17450	17300	17400	246500	17708	16074	14324	12496.75	50.62
31-03-2011	17400	17800	17300	17500	222000	17700	16132	14384	12553.75	52.74
01-04-2011	17500	17500	17250	17250	44500	17686	16184.5	14442	12609.5	47.27
04-04-2011	17300	17300	17100	17100	47500	17670	16233.5	14499	12664.5	44.30
05-04-2011	17100	17100	17100	17100	4500	17656	16279.5	14554	12719.75	44.30
06-04-2011	17600	17600	17100	17300	91000	17654	16324.5	14611.333	12775.5	49.23
07-04-2011	17400	17500	17200	17400	129000	17644	16368.5	14669.333	12831.75	51.54
08-04-2011	17400	17400	17200	17200	20000	17633	16409.5	14725.667	12886.75	46.94
11-04-2011	17200	17200	17050	17200	60000	17623	16453.5	14782.333	12941.75	46.94
12-04-2011	17150	17200	16900	17000	67000	17607	16496.5	14837.333	12996	42.53
13-04-2011	17000	17050	16900	17000	198000	17582	16538.5	14892.667	13050	42.53
14-04-2011	17000	17100	16900	17000	136500	17551	16580.5	14948	13104	42.53
15-04-2011	16950	17000	16850	17000	42000	17519	16623	15002.667	13158	42.53
18-04-2011	17000	17000	16750	16900	73500	17487	16662.5	15055.667	13211.5	40.01
19-04-2011	16900	16900	16850	16850	27000	17456	16703.5	15107.333	13264.75	38.77
20-04-2011	16900	17500	16900	16950	105500	17425	16746.5	15159.667	13317.75	42.60
21-04-2011	17000	17250	17000	17250	24500	17402	16791	15213.667	13372	52.25
25-04-2011	17000	17050	16950	17000	31000	17378	16833	15265.333	13425	45.40
26-04-2011	17000	17000	16950	17000	40000	17356	16874.5	15315.667	13476.75	45.40
27-04-2011	17000	17000	16950	16950	93500	17332	16917.5	15364.333	13528.5	44.06
28-04-2011	17000	17000	16900	16900	40000	17309	16958.5	15413.667	13579.75	42.70
29-04-2011	16950	16950	16900	16900	21000	17285	16998.5	15461	13630.75	42.70
02-05-2011	16900	17200	16900	17200	18500	17269	17042	15508.667	13683.25	52.82
03-05-2011	16950	17200	16950	16950	26000	17248	17085.5	15554	13734.75	45.59
04-05-2011	17000	17000	16950	16950	173000	17227	17128.5	15597.667	13785.75	45.59
05-05-2011	16950	17000	16900	17000	47500	17209	17172	15637.667	13836	47.27
06-05-2011	17000	17000	16700	17000	142500	17192	17215	15675.333	13886	47.27
09-05-2011	17000	17000	16900	17000	53000	17177	17259	15713.667	13935.5	47.27
10-05-2011	17000	17100	16950	16950	74000	17161	17301.5	15750	13984.75	45.52
11-05-2011	17000	17000	16950	16950	43000	17145	17343.5	15789.333	14033.75	45.52
12-05-2011	17000	17000	16950	16950	29500	17131	17383.5	15826.333	14083	45.52
13-05-2011	17000	17000	16900	16900	41000	17134	17423.5	15861	14131.5	43.51
16-05-2011	17000	17150	16950	16950	117500	17123	17464	15894.333	14180	46.07
18-05-2011	17000	17150	17000	17050	166500	17115	17492.5	15926.667	14228.25	50.87
19-05-2011	17000	17100	16950	17100	116500	17110	17514.5	15958.667	14276.25	53.12
20-05-2011	17000	17200	16950	17200	82000	17110	17522.5	15990	14324	57.33
23-05-2011	17150	17150	16950	16950	75500	17109	17521	16016.333	14370.5	46.18
24-05-2011	17000	17000	16900	16900	295500	17099	17511	16042	14416.5	44.32
25-05-2011	17000	17100	17000	17100	133500	17096	17503	16067.333	14463.5	52.54
26-05-2011	17150	17350	17150	17150	313500	17098	17494.5	16093.333	14511	54.35
27-05-2011	17200	17250	17050	17050	179000	17085	17482.5	16118.667	14557.5	50.22
30-05-2011	17150	17150	17100	17100	74500	17081	17467.5	16145	14604.25	52.18
31-05-2011	17250	17400	17250	17400	36500	17084	17458	16172.333	14651.75	61.87
01-06-2011	17400	17800	17400	17700	184000	17095	17453.5	16202.333	14700.5	68.71
03-06-2011	17700	18150	17600	18150	136500	17115	17455	16236.667	14751.25	75.73
06-06-2011	18200	18650	18200	18550	217000	17142	17462	16272.667	14804	80.02
07-06-2011	18700	19100	18700	19000	357000	17179	17472	16313	14858.75	83.55
08-06-2011	19100	19300	19100	19300	206000	17223	17486	16357	14914.5	85.40
09-06-2011	19300	19350	19000	19000	339000	17262	17495.5	16399.667	14967.75	76.17
10-06-2011	19050	19050	18950	19000	100500	17293	17506	16443	15021.25	76.17
13-06-2011	19100	19100	19000	19000	132500	17325	17516.5	16491	15074.25	76.17
14-06-2011	19050	19100	18900	19100	72500	17357	17528.5	16540.333	15127.25	77.20
15-06-2011	19300	19600	19200	19600	215500	17404	17545	16591	15182.5	81.49
16-06-2011	19800	19900	19750	19800	68500	17458	17564	16641.667	15238.75	82.88
17-06-2011	19800	20550	19700	20200	193000	17520	17588	16693	15295.5	85.26
20-06-2011	20450	21100	20400	21100	133500	17596	17625	16748.333	15357.5	88.97
21-06-2011	21400	23000	21400	22750	241500	17703	17673.5	16813.333	15427.75	92.64
22-06-2011	22750	22950	22750	22900	282000	17817	17725	16878.667	15498.5	92.87
23-06-2011	22900	22950	22900	22900	270500	17931	17777	16946	15569.5	92.87
24-06-2011	22900	22950	22900	22900	275500	18049	17828	17014	15640.25	92.87
27-06-2011	22900	22950	22900	22900	271000	18167	17874.5	17081.333	15711.25	92.87
28-06-2011	22900	23000	22900	22900	296000	18285	17918	17148.667	15782.25	92.87
30-06-2011	23000	23500	22950	23500	221500	18415	17967	17220.333	15855.75	93.97
01-07-2011	23500	23550	23400	23500	111000	18547	18017	17290.667	15928.5	93.97
04-07-2011	23500	23650	23500	23550	199000	18681	18068.5	17362.667	16000.75	94.06
05-07-2011	23550	23650	23550	23550	68000	18813	18119	17435.333	16073	94.06
06-07-2011	23650	23850	23650	23750	103500	18943	18172.5	17508.333	16146	94.44
07-07-2011	23850	23950	23850	23900	83000	19081	18229.5	17582.333	16219.25	94.71
08-07-2011	23900	24100	23500	24100	151500	19223	18289.5	17657.333	16292.5	95.06
11-07-2011	24000	24100	24000	24000	111000	19364	18348	17733	16364.25	91.81
12-07-2011	24000	24000	23750	23750	191000	19501	18405	17806	16435.5	84.07
13-07-2011	23750	23800	23750	23750	179500	19638	18461.5	17878.333	16505.25	84.07
14-07-2011	23750	23750	23450	23500	215500	19764	18516.5	17949.333	16572.5	76.58
15-07-2011	23500	23500	23450	23450	183000	19894	18571	18021.667	16639	75.14
18-07-2011	23450	23450	23400	23400	207500	20023	18625	18093.333	16704	73.64
19-07-2011	23400	23400	23100	23100	286500	20145	18677	18163	16764.5	65.26
20-07-2011	23100	23400	23000	23350	464000	20272	18732	18234	16824.5	68.48
21-07-2011	23350	23400	23200	23300	370500	20398	18787.5	18305.333	16884.75	67.14
22-07-2011	23300	23400	23300	23400	180000	20527	18844	18376.667	16944.25	68.47
25-07-2011	23400	23400	23350	23350	241000	20655	18900	18447.333	17005.75	67.01
26-07-2011	23350	23400	23350	23400	178500	20784	18957.5	18517	17065.75	67.75
27-07-2011	23350	23350	23300	23300	119000	20912	19023	18586.333	17123.75	64.63
28-07-2011	23300	23300	23250	23250	147500	21038	19080.5	18655.333	17180.25	63.06
29-07-2011	23250	23350	23250	23300	73000	21163	19139	18716	17235.75	64.00
01-08-2011	23350	23400	23350	23400	131000	21289	19199.5	18772.667	17291.25	65.87
02-08-2011	23350	23400	23350	23350	153500	21412	19261	18819	17345.5	64.08
03-08-2011	23350	23350	23150	23150	227500	21536	19322.5	18859.333	17396.25	57.36
04-08-2011	23150	23150	23050	23050	179500	21659	19379	18893.667	17446.25	54.30
05-08-2011	23050	23050	22750	22750	63500	21772	19434	18926	17493.5	46.30
08-08-2011	22750	22750	22250	22250	139000	21874	19486	18954.333	17538.5	36.62
09-08-2011	22000	22200	21900	21900	155500	21971	19528	18978.667	17581.75	31.64
10-08-2011	21900	21950	21750	21950	342000	22068	19574.5	19001	17625.75	33.04
11-08-2011	21850	21850	21650	21650	151500	22153	19618.5	19023	17667.5	29.17
12-08-2011	21650	21750	21650	21650	155500	22232	19663.5	19046.333	17709.75	29.17
15-08-2011	21650	21700	21650	21700	160000	22303	19709	19071	17753.25	30.74
16-08-2011	21700	21800	21700	21700	155000	22366	19754	19096.667	17796	30.74
18-08-2011	21700	21750	21650	21750	179500	22421	19800	19121.667	17840	32.47
19-08-2011	21750	21750	21650	21650	160000	22468	19845.5	19146.667	17884.75	30.81
22-08-2011	21650	21700	21550	21550	131000	22519	19890.5	19170	17929.5	29.21
23-08-2011	21550	21650	21550	21600	243500	22571	19932	19194.333	17975	31.14
24-08-2011	21600	21650	21600	21650	156000	22624	19974.5	19219	18024.25	33.11
25-08-2011	21650	21750	21650	21650	169000	22675	20016	19244	18074	33.11
26-08-2011	21650	21700	21600	21650	139500	22716	20060	19268.667	18122.25	33.11
05-09-2011	21600	21700	21600	21600	146500	22752	20105	19293.333	18169.25	31.97
06-09-2011	21600	21700	21600	21700	152000	22782	20151	19319.333	18215.25	36.67
07-09-2011	21600	22000	21600	22000	278500	22800	20198	19350	18261.25	48.23
08-09-2011	21950	22050	21950	21950	165000	22784	20243.5	19377	18306	46.70
09-09-2011	21950	22000	21950	21950	169000	22765	20291	19405	18350.25	46.70
12-09-2011	21900	21900	21750	21750	168000	22742	20336.5	19432	18395	40.71
13-09-2011	21750	21800	21750	21750	178500	22719	20384	19458.333	18440.25	40.71
14-09-2011	21750	21800	21650	21700	260000	22695	20431	19481.333	18484.75	39.25
15-09-2011	21700	21750	21650	21700	236000	22671	20478	19502.333	18529.25	39.25
16-09-2011	22000	22100	21750	22100	577500	22643	20529	19525.667	18576	54.42
19-09-2011	22050	22100	22050	22100	165500	22615	20581	19549.667	18621.75	54.42
20-09-2011	22100	22100	22050	22100	581500	22586	20633.5	19574.333	18668.5	54.42
21-09-2011	22150	22150	22100	22100	354500	22557	20685	19598.333	18715.75	54.42
22-09-2011	22100	22150	21650	21650	332500	22515	20729	19620	18760	39.50
23-09-2011	21650	21650	21300	21450	445000	22466	20773.5	19641.667	18803.25	34.91
26-09-2011	21500	21500	20950	21150	487000	22407	20815	19662	18844.75	29.40
27-09-2011	21200	21450	21200	21300	361000	22353	20858.5	19683	18888	34.93
28-09-2011	21300	21350	21250	21300	426500	22304	20902.5	19704.667	18930.5	34.93
29-09-2011	21300	21300	21100	21100	250000	22251	20944.5	19724.667	18971.5	31.16
30-09-2011	21100	21150	21100	21150	166500	22204	20984	19745.667	19013	33.11
03-10-2011	21100	21100	20800	20950	388500	22154	21024	19765.333	19054.75	29.51
04-10-2011	20950	20950	20350	20350	227000	22093	21058	19781	19093.25	21.85
05-10-2011	20350	20350	20200	20200	83000	22035	21090	19796.333	19131	20.42
06-10-2011	20250	20250	20200	20250	108500	21973	21122.5	19812.333	19168.75	22.25
07-10-2011	20250	20250	19850	19900	208000	21905	21151.5	19826.667	19205.25	18.97
10-10-2011	19900	19900	19550	19550	75000	21828	21177.5	19838.667	19239.5	16.37
11-10-2011	19500	19550	19500	19550	36000	21752	21203.5	19850.667	19273.5	16.37
12-10-2011	19500	19500	19000	19250	210000	21669	21226.5	19861.333	19305	14.41
13-10-2011	19700	20000	19350	20000	328500	21603	21257.5	19883	19340.5	35.28
14-10-2011	19750	19750	19400	19550	148000	21529	21283.5	19896.667	19373.75	30.48
17-10-2011	20100	20100	19600	20050	386000	21464	21313.5	19914	19403	40.22
18-10-2011	19600	19600	19000	19500	272000	21386	21337.5	19928.333	19426	34.49
19-10-2011	19550	19650	19150	19650	177000	21312	21362	19944.667	19442.25	37.12
20-10-2011	19500	19500	19000	19300	141500	21235	21385.5	19960	19453.25	33.72
21-10-2011	19400	19400	19000	19200	155500	21158	21408.5	19972	19459.75	32.80
24-10-2011	19500	19500	18500	18850	264500	21080	21426	19982.667	19464.5	29.73
25-10-2011	18850	19100	18700	19100	45000	21017	21445.5	19996.333	19470	34.45
26-10-2011	19100	19100	19100	19100	11000	20961	21466	20005.667	19474.25	34.45
27-10-2011	19100	19100	18600	19100	59000	20904	21486	20017.667	19476.75	34.45
28-10-2011	19300	19450	18650	19100	116500	20853	21503	20030	19480.5	34.45
31-10-2011	19050	19050	18450	18650	89500	20793	21512.5	20040	19483	29.63
01-11-2011	18400	18700	18400	18500	129500	20729	21516	20049	19485.5	28.21
02-11-2011	18550	18550	18450	18500	22000	20665	21515.5	20057.667	19488.75	28.21
03-11-2011	18500	18550	18100	18300	30500	20596	21508.5	20065.333	19490.25	26.27
04-11-2011	18600	18600	18250	18250	43500	20528	21498	20073	19492	25.79
07-11-2011	18500	18500	18200	18200	13000	20461	21490	20080.667	19492.75	25.30
08-11-2011	18200	18600	18200	18450	34000	20398	21484.5	20087.333	19495.25	32.30
09-11-2011	18500	18850	18500	18850	15000	20342	21483	20097	19499.75	41.72
10-11-2011	18500	18800	18500	18800	19500	20285	21480	20105.667	19504.25	40.96
11-11-2011	18500	18500	18450	18500	10500	20222	21469	20114	19507	36.61
14-11-2011	18400	18450	18350	18350	175500	20157	21454.5	20122.333	19509.25	34.63
15-11-2011	18350	18400	18100	18300	139000	20089	21435.5	20130.333	19511.75	33.97
16-11-2011	18500	18500	18250	18250	8000	20014	21407	20136.667	19516	33.29
17-11-2011	18250	18500	18250	18250	7500	19940	21362	20142.333	19517.75	33.29
18-11-2011	17850	18350	17800	18300	127000	19867	21316	20149.667	19520.5	34.80
21-11-2011	18100	18500	18100	18350	6500	19799	21270.5	20157.333	19523.75	36.37
22-11-2011	18500	18500	18450	18500	5000	19734	21226.5	20167.333	19527.25	40.93
23-11-2011	18450	18450	18400	18400	4500	19668	21181.5	20176.667	19528	38.93
24-11-2011	18400	18450	18250	18400	6500	19602	21136.5	20186	19527.25	38.93
25-11-2011	18400	18400	18050	18100	127500	19522	21082.5	20193.333	19524.75	33.26
28-11-2011	18300	18500	18100	18150	20500	19443	21029	20201.667	19523	34.96
29-11-2011	18500	18500	18100	18150	27500	19364	20975	20210.333	19521.75	34.96
30-11-2011	18200	18500	17950	17950	194000	19281	20919	20217	19519	31.26
01-12-2011	18350	18400	18300	18300	46000	19214	20864.5	20224	19518.5	42.68
02-12-2011	18300	18400	18000	18200	155000	19149	20807.5	20232	19518.5	40.61
05-12-2011	18500	18500	17900	17900	63500	19084	20745.5	20238	19517.5	35.09
06-12-2011	18500	18500	17900	17900	55000	19016	20684.5	20244.333	19516.25	35.09
07-12-2011	18050	18100	17850	17850	96000	18947	20625.5	20250.667	19515.25	34.19
08-12-2011	18000	18150	17900	17950	301000	18884	20567.5	20257.667	19514.5	37.63
09-12-2011	17950	18050	17950	18000	59000	18821	20512.5	20263	19514.5	39.34
12-12-2011	18100	18100	17950	18000	95000	18762	20458	20270	19514.5	39.34
13-12-2011	18000	18000	17950	17950	70000	18714	20403.5	20276.667	19514.25	38.13
14-12-2011	17650	18000	17650	17950	50500	18669	20352	20283	19514.5	38.13
15-12-2011	17650	17900	17650	17750	43000	18619	20296	20288	19514	33.37
16-12-2011	17900	17950	17850	17950	73000	18580	20242.5	20294.333	19515	41.26
19-12-2011	17950	17950	17750	17850	54500	18546	20187	20300.333	19515.5	38.79
20-12-2011	18000	18000	17700	17800	132000	18511	20131.5	20306	19515.75	37.58
21-12-2011	17900	17900	17550	17750	939500	18481	20075	20311.333	19516.25	36.35
22-12-2011	17850	17850	17650	17750	283000	18436	20019.5	20317	19521.25	36.35
23-12-2011	17750	17800	17650	17750	276500	18400	19964.5	20322.333	19522.5	36.35
27-12-2011	16900	18000	16900	17950	129500	18358	19911	20328.333	19525	45.26
28-12-2011	17800	17850	17500	17700	91000	18322	19854	20332.333	19526.75	38.08
29-12-2011	17700	17700	17600	17700	37000	18283	19797.5	20335.667	19529.25	38.08
30-12-2011	17700	18000	17700	18000	262500	18257	19746	20342.667	19534.25	49.28
02-01-2012	18000	18000	17900	17950	168500	18232	19695	20349.667	19537	47.73
03-01-2012	17950	18000	17900	17950	102000	18214	19647	20355.333	19540.5	47.73
04-01-2012	17950	18000	17350	17750	208500	18187	19602	20359.333	19544	41.66
05-01-2012	17900	17900	17500	17550	199000	18156	19558.5	20362.667	19543.25	36.64
06-01-2012	17650	17700	17550	17550	75500	18125	19514.5	20365.667	19544.5	36.64
09-01-2012	17600	17600	17500	17550	87500	18094	19473.5	20366.667	19546	36.64
10-01-2012	17750	17800	17650	17750	46500	18076	19434.5	20367	19549	44.93
11-01-2012	17750	17800	17550	17600	125000	18058	19393.5	20363.333	19551.25	40.63
12-01-2012	17700	17700	17550	17600	54500	18040	19352.5	20357	19553.25	40.63
13-01-2012	17650	17650	17550	17600	47500	18026	19311	20347.667	19555.5	40.63
16-01-2012	17600	17600	17500	17550	172000	18012	19270	20336	19557.75	39.08
17-01-2012	17500	17700	17500	17700	658500	18002	19231.5	20327.333	19561	45.78
18-01-2012	18200	18200	17900	17900	43500	17991	19194.5	20320	19563.25	53.18
19-01-2012	18000	18000	17850	17950	65000	17973	19157.5	20313	19566	54.84
20-01-2012	17950	18000	17850	17850	91500	17954	19119.5	20304.667	19567.75	50.95
24-01-2012	18000	18000	17850	17950	137000	17943	19082.5	20293.667	19571.25	54.43
25-01-2012	18050	18050	17950	18000	51000	17936	19046.5	20281.667	19575.75	56.11
26-01-2012	18000	18000	17850	18000	80500	17930	19009.5	20267	19580.25	56.11
27-01-2012	18000	18000	17800	18000	134500	17925	18969.5	20246.333	19583.75	56.11
30-01-2012	17950	17950	17800	17950	122000	17919	18929.5	20214.333	19586.5	53.64
31-01-2012	17950	17950	17700	17800	308500	17909	18888	20180.333	19589.5	46.97
01-02-2012	18000	18000	17850	17950	77500	17901	18850	20147.333	19593.25	53.23
02-02-2012	18000	18050	17900	18050	344000	17892	18813	20115	19598.5	56.89
03-02-2012	18050	18050	17950	18000	56000	17884	18776	20082.333	19603.5	54.59
06-02-2012	18150	18150	17950	18000	135500	17876	18739	20049.667	19608.5	54.59
07-02-2012	18150	18150	17950	18000	65000	17874	18698	20013	19613.5	54.59
08-02-2012	18000	18000	17950	18000	53000	17871	18657	19976.333	19619	54.59
09-02-2012	18000	18000	17950	18000	43000	17868	18616	19939.333	19624.75	54.59
10-02-2012	18000	18000	17950	18000	29000	17869	18575	19902.333	19630	54.59
13-02-2012	18000	18100	18000	18100	26500	17865	18539.5	19864.667	19634.25	59.67
14-02-2012	18050	18050	18000	18000	48000	17861	18505	19825.333	19639.25	53.26
15-02-2012	18000	18100	18000	18050	32000	17864	18474	19785	19644.5	55.81
16-02-2012	18050	18100	18000	18100	65000	17868	18442	19745.667	19650.25	58.27
17-02-2012	18100	18100	18050	18100	28000	17873	18410	19708	19656.25	58.27
20-02-2012	18100	18100	18050	18050	42000	17875	18379.5	19670	19662	54.74
21-02-2012	18050	18100	18050	18050	44500	17876	18348.5	19633.667	19666.25	54.74
22-02-2012	18000	18050	18000	18050	45000	17877	18319.5	19597.667	19671.75	54.74
23-02-2012	18050	18100	18050	18050	96000	17879	18296.5	19562	19677.25	54.74
24-02-2012	18050	18100	18050	18100	74500	17882	18275.5	19528.667	19682.75	58.15
27-02-2012	18150	18150	18050	18100	57500	17889	18254	19493.667	19688.25	58.15
28-02-2012	18100	18100	18100	18100	64000	17892	18236	19459	19693.75	58.15
29-02-2012	18100	18100	18100	18100	47000	17897	18221.5	19423.667	19699.5	58.15
01-03-2012	18100	18100	18050	18100	47000	17903	18207	19388.667	19705.25	58.15
02-03-2012	18100	18100	17950	18050	30500	17909	18195	19353	19710.75	52.43
05-03-2012	18100	18100	18000	18050	8000	17915	18175.5	19318	19716.5	52.43
06-03-2012	18050	18050	17950	18000	28500	17920	18160	19283	19721.75	47.05
07-03-2012	18050	18050	18000	18050	11500	17922	18140	19248	19726.75	52.32
08-03-2012	18050	18050	18000	18050	19000	17929	18125.5	19212.333	19731.5	52.32
09-03-2012	18050	18050	18000	18050	12000	17936	18109.5	19177	19735.75	52.32
12-03-2012	18050	18050	17950	18000	15500	17936	18096.5	19142.667	19741	46.54
13-03-2012	18000	18050	17950	18050	26000	17938	18085	19109.333	19746.75	52.22
14-03-2012	18050	18050	18000	18050	15500	17940	18077	19078	19751.5	52.22
15-03-2012	18050	18050	17950	17950	35500	17944	18065.5	19049.333	19755.5	41.89
16-03-2012	18000	18000	17900	18000	25000	17953	18054.5	19023.333	19760.25	47.49
19-03-2012	18000	18000	17950	18000	8000	17962	18043.5	18997	19764.75	47.49
20-03-2012	18000	18000	18000	18000	6500	17971	18032.5	18972.667	19767.75	47.49
21-03-2012	18000	18000	17850	17850	23000	17973	18024.5	18947.333	19768.5	34.90
22-03-2012	17950	17950	17900	17900	5500	17979	18018.5	18922	19767.25	40.55
26-03-2012	17950	17950	17600	17950	14000	17986	18013	18897	19764.25	45.64
27-03-2012	18000	18000	17950	18000	13000	17994	18010	18872	19759.25	50.23
28-03-2012	18000	18000	17850	17850	26500	18000	18006	18846.667	19752	39.47
29-03-2012	17900	17900	17850	17900	13000	18004	18003	18822.333	19746.5	43.79
30-03-2012	17900	17900	17850	17900	28000	18004	17997.5	18797.667	19741	43.79
02-04-2012	17900	17950	17850	17900	19000	18003	17988	18772.667	19735.5	43.79
03-04-2012	17900	17900	17700	17800	85000	18002	17978	18747	19729	37.16
04-04-2012	17900	17900	17650	17900	77000	18001	17972	18722	19720.5	45.97
05-04-2012	17900	17900	17650	17900	101000	17999	17967.5	18697.333	19711	45.97
09-04-2012	17900	17900	17700	17900	75000	17997	17963.5	18672	19699.5	45.97
10-04-2012	17900	17900	17400	17750	40000	17992	17958.5	18643.667	19682.75	36.41
11-04-2012	17750	17750	17550	17600	19500	17985	17952	18614.667	19657	29.75
12-04-2012	17750	17800	17500	17500	254500	17979	17944	18585	19630	26.29
13-04-2012	17500	17900	17250	17900	28500	17978	17939.5	18559.333	19605	50.87
16-04-2012	17900	17900	17250	17250	46500	17962	17927	18529.333	19576.75	32.12
17-04-2012	17700	17700	17250	17250	2000	17947	17915.5	18499.667	19548.5	32.12
18-04-2012	17300	17300	17200	17200	8000	17931	17903.5	18469.667	19520	31.10
19-04-2012	17200	17200	16950	16950	30000	17910	17892	18435.333	19487.25	26.55
20-04-2012	17000	17000	16450	16500	31500	17880	17875.5	18398	19452.25	20.69
23-04-2012	16500	16500	15800	15800	67000	17836	17852	18356	19413.5	15.10
24-04-2012	15950	16000	15950	16000	45500	17796	17832.5	18315.333	19375.75	21.61
25-04-2012	16000	16200	16000	16200	16500	17758	17811.5	18279	19338	27.60
26-04-2012	16400	16450	16350	16400	32000	17726	17793.5	18245.333	19300.5	33.10
27-04-2012	16400	16400	16200	16250	42500	17690	17777	18212.667	19261.25	31.18
30-04-2012	16250	16250	16200	16250	5500	17653	17760.5	18179	19222.5	31.18
01-05-2012	16250	16250	16200	16200	11000	17615	17744	18145	19184.75	30.50
02-05-2012	16200	16200	16150	16200	11500	17578	17726.5	18112.333	19147	30.50
03-05-2012	16000	16200	15950	15950	59500	17536	17706	18077.667	19109.25	27.07
04-05-2012	16200	16200	15850	15850	25000	17492	17684.5	18043.667	19071.25	25.82
07-05-2012	15900	15900	15750	15800	5500	17447	17663	18013.333	19033.25	25.19
08-05-2012	15850	15850	15600	15600	32000	17397	17639.5	17982.667	18995.75	22.81
09-05-2012	15800	15800	15350	15350	10000	17342	17615.5	17950	18955.75	20.23
10-05-2012	15600	15600	15550	15550	1000	17291	17591.5	17921	18917	27.31
11-05-2012	15550	15550	15550	15550	500	17240	17568.5	17894.333	18877.75	27.31
14-05-2012	15550	15750	15350	15350	6500	17185	17544	17866.333	18837.75	24.76
15-05-2012	15300	15300	13500	14300	77500	17110	17509.5	17833.333	18792.25	16.21
16-05-2012	14300	14300	13750	14100	16500	17031	17473	17794	18746.25	15.14
21-05-2012	13950	13950	13700	13700	6000	16945	17432.5	17755	18698.5	13.25
22-05-2012	13900	13900	13150	13500	32000	16854	17388	17711.333	18649.5	12.41
23-05-2012	13300	13300	12000	12500	115000	16743	17336	17664.667	18595	9.27
24-05-2012	13000	13000	12000	12400	64000	16630	17283	17616.333	18540.25	9.03
25-05-2012	12500	12500	12200	12450	80500	16519	17227.5	17570.667	18486.75	10.31
28-05-2012	12500	12800	12450	12500	33500	16408	17173	17526	18434	11.65
29-05-2012	12500	12500	12400	12500	17500	16297	17118.5	17483.667	18382.75	11.65
30-05-2012	12500	12500	12350	12450	20000	16187	17065.5	17439.333	18333.75	11.45
31-05-2012	12450	12500	12300	12500	22500	16077	17015	17395.333	18286.75	13.04
01-06-2012	12500	12500	12350	12500	8500	15967	16964.5	17351.333	18239.5	13.04
04-06-2012	12450	12450	12000	12350	51000	15854	16912.5	17306.333	18193	12.28
05-06-2012	12400	12450	12300	12450	60500	15746	16859.5	17265	18147	15.84
06-06-2012	12450	12450	12250	12450	74500	15637	16808	17224.667	18100.75	15.84
07-06-2012	12600	12600	12300	12300	65500	15524	16755	17183.333	18053.75	14.79
08-06-2012	12300	12350	12150	12300	27000	15410	16702	17143.333	18006.5	14.79
11-06-2012	12400	12450	12400	12400	6000	15301	16650.5	17104.333	17960.25	18.93
12-06-2012	12350	12350	12300	12350	4500	15190	16597	17065.333	17914.25	18.45
13-06-2012	12350	12450	12200	12350	24500	15079	16541.5	17024.667	17868	18.45
14-06-2012	12350	12350	12200	12300	16500	14967	16485	16981	17821.25	17.92
15-06-2012	12500	12500	12250	12250	10000	14856	16429	16937.333	17774.25	17.38
18-06-2012	12400	12400	12250	12250	4000	14743	16372	16895.667	17727.25	17.38
19-06-2012	12250	12250	12250	12250	500	14630	16314.5	16855	17680.5	17.38
20-06-2012	12300	12400	12200	12300	15000	14518	16257.5	16815	17633.5	20.36
21-06-2012	12300	12300	11700	11700	12000	14397	16194.5	16771.333	17582	13.89
22-06-2012	12200	12200	11400	11400	29500	14273	16129	16725.667	17529.25	11.86
25-06-2012	11350	11400	11300	11400	5000	14151	16065	16679.667	17476.5	11.86
26-06-2012	11300	11300	11200	11200	3500	14017	15997.5	16632	17423.75	10.65
27-06-2012	11300	11550	11150	11550	98000	13903	15932.5	16585.667	17372.75	25.01
28-06-2012	11400	11500	11000	11000	77000	13778	15862.5	16536.333	17319.25	19.66
29-06-2012	11250	11700	11150	11700	132000	13668	15799.5	16491.667	17269.25	37.87
02-07-2012	12000	12100	11550	11600	22000	13561	15735.5	16448.333	17216.75	36.59
03-07-2012	11700	11800	11700	11800	1000	13467	15673.5	16406	17165.25	40.88
04-07-2012	11900	11950	11800	11800	2000	13387	15611.5	16363.667	17113.75	40.88
05-07-2012	11700	11800	11550	11750	6000	13302	15549	16322.333	17062	40.10
06-07-2012	11750	11900	11600	11600	5500	13210	15484	16277.667	17011.75	37.75
09-07-2012	11800	11800	11400	11700	7500	13116	15421	16234.333	16963	40.26
10-07-2012	11800	12050	11350	11450	11000	13020	15355	16191.333	16914.5	36.32
11-07-2012	11600	11600	11350	11350	6000	12922	15287.5	16147.667	16864.75	34.85
12-07-2012	11350	11350	10500	11000	368000	12818	15216.5	16102	16813.25	30.24
13-07-2012	11250	11300	11150	11300	4500	12720	15149	16057.667	16764.25	37.83
16-07-2012	11800	11800	11200	11200	3000	12625	15080.5	16012.333	16714.5	36.41
17-07-2012	11500	11900	11300	11900	7000	12546	15019	15971.667	16669.25	50.46
18-07-2012	11800	11800	11500	11650	12500	12463	14955	15929.667	16625.75	46.51
19-07-2012	11950	11950	11400	11700	9000	12385	14891	15888	16583.25	47.39
20-07-2012	11750	11750	11400	11650	11000	12311	14826.5	15847.333	16540.25	46.56
23-07-2012	11500	11500	11400	11500	8500	12230	14760.5	15804.333	16498.25	44.06
24-07-2012	11400	11450	11400	11450	5500	12148	14694	15761.667	16457.75	43.23
25-07-2012	11450	11450	11250	11400	16500	12069	14627	15719	16417	42.37
26-07-2012	11400	11400	11350	11350	4000	12010	14560	15676.333	16377.5	41.48
27-07-2012	11400	11400	11350	11400	6000	11956	14493.5	15634	16334.5	42.77
30-07-2012	11400	11400	11200	11350	9000	11909	14427	15591.333	16293.5	41.78
31-07-2012	11350	11350	10950	10950	10000	11858	14356	15544.667	16248	34.79
01-08-2012	11000	11150	10900	10900	13500	11826	14284.5	15499.333	16205	34.03
02-08-2012	10900	11350	10700	11350	56500	11805	14217.5	15457	16163.5	45.63
03-08-2012	11400	11400	11100	11200	9000	11780	14149.5	15411.667	16123	42.92
06-08-2012	11250	11250	11150	11250	7000	11755	14081.5	15367	16083.25	44.11
07-08-2012	11250	11350	11200	11300	5000	11731	14014	15322.667	16045.5	45.34
08-08-2012	11300	11400	11300	11400	2500	11710	13948.5	15280.333	16007	47.81
09-08-2012	11400	11500	11350	11500	4500	11690	13883.5	15240	15969	50.23
10-08-2012	11500	11500	11400	11400	7000	11668	13817.5	15199	15930.5	47.84
13-08-2012	11500	11500	11450	11500	5500	11651	13752.5	15158.667	15892.5	50.38
14-08-2012	11500	11500	11450	11500	4000	11632	13689	15117	15856.75	50.38
15-08-2012	11500	11500	11500	11500	1500	11613	13625	15076.333	15821.75	50.38
16-08-2012	12100	12100	12000	12000	1000	11607	13565.5	15039	15789.25	61.96
23-08-2012	12300	12300	12100	12100	1000	11603	13506.5	15002.333	15758.25	63.78
29-08-2012	12000	12400	12000	12400	1000	11603	13452	14968	15729	68.63
30-08-2012	12200	12200	12200	12200	500	11600	13395	14931.333	15699	62.61
31-08-2012	12050	12150	12050	12150	1500	11596	13337.5	14893	15667.5	61.17
03-09-2012	12150	12150	12150	12150	500	11593	13280	14854.333	15634	61.17
04-09-2012	12250	12250	12250	12250	500	11593	13224.5	14817	15601.25	63.14
07-09-2012	11900	11900	11900	11900	500	11586	13164.5	14776.667	15568.25	52.99
10-09-2012	11500	12000	11500	12000	5000	11581	13105.5	14736.667	15536.5	55.21
11-09-2012	12000	12250	12000	12200	6000	11579	13048.5	14698	15506	59.34
14-09-2012	12500	12800	12500	12800	8500	11601	12999	14663.333	15478.75	68.66
17-09-2012	12900	12900	12900	12900	1000	11631	12952	14629.667	15452	69.90
20-09-2012	11600	11600	11600	11600	500	11635	12893	14588.333	15418.5	44.99
21-09-2012	12500	12900	12500	12900	2000	11669	12843	14554.667	15391.25	60.25
25-09-2012	13000	13000	13000	13000	7500	11698	12800.5	14521	15363.75	61.14
26-09-2012	13200	13200	13200	13200	500	11742	12760	14489	15337.75	62.93
01-10-2012	12250	12250	12100	12100	8000	11750	12709	14449.667	15306.25	49.43
03-10-2012	11500	11500	11500	11500	500	11748	12654.5	14406.333	15273.25	43.89
05-10-2012	11600	11600	11450	11450	3000	11741	12604	14362.667	15239.75	43.46
08-10-2012	11500	11500	11100	11100	7000	11727	12557	14316.667	15204.5	40.43
09-10-2012	11500	11500	11400	11400	1500	11720	12511	14272.667	15171.75	44.03
10-10-2012	11500	11500	10800	11000	6000	11708	12459	14225.333	15135.25	40.51
12-10-2012	12000	12000	12000	12000	500	11714	12415	14185.333	15104.25	51.04
15-10-2012	11000	11000	11000	11000	500	11705	12362.5	14138.333	15069.75	42.87
17-10-2012	11000	11000	10250	10900	26000	11696	12309	14090.333	15034.75	42.14
18-10-2012	11000	11000	10650	10650	17500	11689	12253.5	14040.667	14998.75	40.30
19-10-2012	10750	10750	10400	10550	17000	11674	12197	13990.667	14961.75	39.56
22-10-2012	10600	10600	10350	10550	11500	11661	12143	13940.667	14924.5	39.56
24-10-2012	10550	10550	10550	10550	500	11634	12090	13890.667	14887.25	39.56
25-10-2012	10550	10550	10050	10500	20500	11611	12037	13840.333	14850	39.11
29-10-2012	10500	10550	10400	10550	2500	11588	11986.5	13790	14813	39.85
30-10-2012	10500	10500	10450	10500	1500	11565	11938	13739.333	14776.75	39.33
31-10-2012	10500	10500	10400	10500	2500	11545	11887.5	13688.667	14739.5	39.33
01-11-2012	10500	10500	10150	10350	13500	11523	11835.5	13637	14702	37.64
02-11-2012	10400	10500	10400	10500	1000	11505	11787	13586.333	14665.5	40.40
05-11-2012	10400	10500	10350	10500	2500	11488	11749	13536	14629.25	40.40
06-11-2012	10450	10450	10450	10450	500	11469	11712.5	13485.333	14592.75	39.72
07-11-2012	10450	10450	10400	10450	2000	11451	11680	13435	14556.25	39.72
08-11-2012	10400	10400	9950	10250	32000	11437	11647.5	13383	14517.75	36.85
09-11-2012	10300	10300	10250	10300	1500	11425	11625.5	13331.333	14480.75	38.06
12-11-2012	10400	10450	10400	10450	1500	11407	11606	13280.667	14444.5	41.65
13-11-2012	10400	10600	10400	10600	4500	11395	11587.5	13231.333	14407.5	45.09
19-11-2012	10400	10950	10000	10950	198000	11389	11572	13184	14372.5	52.16
20-11-2012	10400	11000	10300	11000	72500	11383	11557	13137	14337.75	53.09
22-11-2012	10400	10400	9500	9750	97000	11350	11530	13082.333	14297.75	34.85
23-11-2012	10000	10000	9650	10000	21000	11320	11505	13029	14260	39.34
26-11-2012	10000	10000	9800	10000	4000	11292	11480	12975.667	14222.25	39.34
27-11-2012	10000	10000	9900	10000	3500	11262	11456.5	12922.333	14184.5	39.34
28-11-2012	9900	9900	9800	9900	32500	11230	11431	12869.333	14145.25	38.03
29-11-2012	9900	10000	9100	9800	13500	11196	11404.5	12815.333	14106.25	36.72
30-11-2012	9900	9950	9800	9950	2500	11155	11381	12762	14068	40.07
03-12-2012	9800	9800	9150	9650	13000	11106	11354.5	12706.333	14028.25	35.97
04-12-2012	9700	9700	9650	9650	1000	11051	11327	12651.667	13988.75	35.97
05-12-2012	9700	9700	9250	9650	18500	11000	11300	12596.667	13948.5	35.97
06-12-2012	9700	9700	9650	9650	1000	10950	11273	12541.667	13907.25	35.97
07-12-2012	9750	9750	9750	9750	500	10902	11247.5	12487.333	13866.25	38.78
10-12-2012	9800	9800	9050	9550	21500	10848	11220.5	12432.333	13824.75	35.43
11-12-2012	9600	9600	7700	9250	35000	10795	11190.5	12374.667	13781.25	31.09
12-12-2012	9200	9250	8100	9200	34000	10739	11160	12316.667	13737.25	30.42
13-12-2012	9200	9500	9150	9500	3000	10685	11132	12260.667	13694.75	38.91
14-12-2012	9500	9500	8250	9100	7500	10611	11106	12203	13650.25	33.11
17-12-2012	9250	9250	9250	9250	500	10538	11084.5	12147.333	13606.75	36.91
19-12-2012	8500	9200	8400	8550	5500	10477	11056	12087.667	13560.5	28.72
20-12-2012	8800	8800	8750	8750	2000	10394	11031.5	12026.667	13514.5	33.27
21-12-2012	9700	9700	8550	8600	8000	10306	11002	11969	13467.25	31.64
26-12-2012	8800	8800	8000	8650	32000	10215	10978.5	11911.667	13420.5	32.82
27-12-2012	8500	8650	8150	8550	160500	10144	10947	11854	13373.25	31.64
28-12-2012	8500	8500	8200	8450	41500	10083	10915.5	11797.333	13325.5	30.46
02-01-2013	8500	9200	8500	9200	17500	10038	10889.5	11748.667	13281.5	46.56
03-01-2013	9200	9300	8850	8850	33000	9993	10860	11702.333	13235.75	41.71
04-01-2013	9200	9300	9200	9200	4500	9949	10834.5	11657	13191.75	47.59
07-01-2013	9200	9300	9100	9300	3000	9915	10811.5	11611	13147.75	49.17
08-01-2013	9300	9300	9150	9300	7000	9861	10787.5	11563.667	13104.25	49.17
09-01-2013	9500	9500	9200	9200	8000	9825	10765	11516.667	13060	47.51
10-01-2013	9350	9500	9100	9500	13500	9797	10746.5	11471.667	13017	52.67
11-01-2013	9500	9500	9500	9500	500	9774	10731.5	11427	12974	52.67
14-01-2013	9500	9500	9500	9500	5000	9753	10713.5	11382.333	12931.25	52.67
15-01-2013	9350	9450	8300	9000	16000	9722	10691.5	11336	12886	43.72
16-01-2013	9000	9000	8950	9000	8500	9691	10662.5	11290.333	12840.75	43.72
17-01-2013	9000	9000	9000	9000	500	9661	10636	11245	12795.5	43.72
18-01-2013	9000	9500	8850	8950	24500	9629	10608.5	11200.667	12749.75	42.81
21-01-2013	9000	9000	9000	9000	500	9599	10582	11158.333	12704.25	44.06
22-01-2013	9000	9000	8800	8800	12500	9565	10555	11113.333	12657.75	40.27
23-01-2013	9000	9000	9000	9000	6500	9538	10530.5	11069.667	12612.25	45.34
25-01-2013	9000	9000	8800	8950	10500	9507	10506	11027	12566.5	44.33
28-01-2013	9000	9000	8500	9000	11000	9477	10482.5	10991.667	12521.25	45.63
29-01-2013	8950	9000	8950	9000	4000	9448	10458.5	10957.667	12476	45.63
30-01-2013	8950	9000	8950	9000	1500	9419	10435	10926.333	12431	45.63
31-01-2013	8950	9000	8950	9000	2500	9394	10415.5	10896.333	12385.75	45.63
01-02-2013	9100	9100	9000	9000	7000	9368	10396.5	10873	12340.5	45.63
04-02-2013	9000	9000	9000	9000	10500	9339	10373	10850.333	12295.25	45.63
05-02-2013	9000	9000	9000	9000	11500	9307	10351	10827.333	12250.25	45.63
06-02-2013	9000	9000	9000	9000	4000	9268	10328.5	10804	12205	45.63
07-02-2013	9000	9000	9000	9000	3000	9228	10305.5	10780.667	12159.75	45.63
08-02-2013	9000	9000	9000	9000	2000	9213	10281.5	10757.667	12115	45.63
12-02-2013	9500	9500	9500	9500	1500	9203	10261.5	10737.667	12072.5	63.59
13-02-2013	9100	9100	8950	9000	29500	9183	10237.5	10714.333	12027.5	46.91
14-02-2013	9000	9000	8900	9000	4500	9163	10212.5	10692	11982.5	46.91
15-02-2013	9000	9000	9000	9000	2500	9145	10187.5	10669	11938.25	46.91
18-02-2013	9000	9000	8100	8650	43500	9122	10159	10643.667	11892	38.16
19-02-2013	8650	8700	8450	8500	28000	9093	10124	10618.333	11844.75	35.13
20-02-2013	8500	8500	8300	8400	4500	9068	10087	10592.333	11796.75	33.24
21-02-2013	8600	8600	8300	8400	14500	9043	10047	10565.667	11749.5	33.24
22-02-2013	8400	8400	8250	8250	9500	9015	10007.5	10538.333	11701.25	30.39
25-02-2013	8300	8300	8000	8100	22000	8984	9967	10510	11652.25	27.82
26-02-2013	8250	8300	8050	8200	24000	8953	9927.5	10482.667	11603.75	31.95
27-02-2013	8250	8250	8200	8200	15500	8926	9887	10455.667	11555.75	31.95
28-02-2013	8300	8300	7600	8100	386500	8903	9849	10428	11506.75	29.96
01-03-2013	8150	8150	7950	8150	68000	8882	9810.5	10400.667	11458	32.23
04-03-2013	8150	8200	8100	8100	22000	8854	9769.5	10372.667	11409	31.15
05-03-2013	8150	8150	8100	8150	12000	8835	9723	10349	11361	33.56
06-03-2013	8150	8150	8000	8000	6000	8810	9674	10326.333	11313	30.15
07-03-2013	8100	8200	8100	8200	16000	8803	9640	10305	11266.5	39.05
08-03-2013	8200	8200	8200	8200	500	8792	9593	10285	11218	39.05
11-03-2013	8150	8250	8100	8100	10500	8782	9544	10262	11172.25	36.36
13-03-2013	8450	8450	8300	8400	3500	8777	9496	10244.667	11128	47.93
14-03-2013	8400	8500	8300	8500	14000	8776	9460	10223.333	11084.5	51.12
15-03-2013	8500	8500	8400	8400	9500	8775	9429	10202	11041.75	47.96
19-03-2013	8400	8400	7900	8350	27000	8758	9398	10179	11001	46.41
20-03-2013	8350	8400	7900	8100	28000	8743	9368	10154.333	10962.5	39.54
21-03-2013	8200	8200	7800	8000	32000	8719	9334	10129.333	10922.5	37.17
22-03-2013	8050	8050	7000	7800	131000	8689	9302	10104	10880.5	32.92
25-03-2013	8100	8200	6900	7400	626500	8651	9256	10075.333	10835.5	26.42
26-03-2013	7300	7800	7300	7700	9000	8621	9223	10050.333	10792.75	36.54
27-03-2013	7800	8000	7800	8000	8000	8591	9194	10028	10751.5	44.74
28-03-2013	7900	7900	7800	7800	5000	8557	9165.5	10006.667	10709.5	40.94
01-04-2013	7800	7800	7700	7750	8500	8522	9137.5	9983	10667.25	40.03
02-04-2013	7800	7800	7750	7800	9500	8498	9110	9960.333	10626.5	41.44
03-04-2013	7800	7800	7800	7800	2000	8474	9082.5	9933	10586.25	41.44
04-04-2013	7800	7800	7750	7800	10000	8450	9055.5	9907.333	10546.25	41.44
05-04-2013	8000	8000	7900	7950	5500	8430	9029.5	9882.333	10508	46.17
09-04-2013	8100	8100	8100	8100	500	8412	9005.5	9858.667	10471.75	50.48
10-04-2013	8100	8150	8100	8100	4500	8398	8981.5	9836	10434.5	50.48
12-04-2013	7900	8150	7900	8000	2000	8378	8958	9813	10396.75	47.54
15-04-2013	8000	8000	8000	8000	2500	8359	8933	9790.333	10360	47.54
18-04-2013	7900	8000	7900	8000	6500	8339	8908	9768	10328.5	47.54
19-04-2013	7950	7950	7950	7950	500	8318	8883	9745	10297.75	45.87
22-04-2013	7950	7950	7750	7750	31500	8293	8856	9721	10268	39.84
23-04-2013	8100	8100	8000	8100	5000	8275	8834.5	9702	10241	51.78
24-04-2013	8100	8100	8100	8100	500	8257	8812.5	9683.333	10219	51.78
25-04-2013	8000	8100	7800	8100	5000	8239	8789	9661.667	10197.5	51.78
02-05-2013	7950	7950	7950	7950	500	8218	8762.5	9640	10175	46.81
03-05-2013	7950	7950	7750	7950	3000	8197	8732.5	9618	10152.25	46.81
08-05-2013	9500	9500	9500	9500	500	8207	8717.5	9606	10137.25	75.28
16-05-2013	8300	8300	8250	8250	3000	8192	8702.5	9585	10116.25	51.39
20-05-2013	7950	7950	7800	7800	9500	8158	8680.5	9560.333	10092.75	45.76
21-05-2013	7950	7950	7700	7850	53500	8135	8659	9536.667	10069.5	46.46
22-05-2013	7900	7950	7700	7750	56500	8110	8636.5	9511.667	10046.5	45.20
23-05-2013	7750	7850	7700	7700	5500	8084	8614.5	9486.333	10022.75	44.55
24-05-2013	7800	7800	7800	7800	1000	8067	8594.5	9461.667	9999.5	46.22
27-05-2013	7800	7800	7700	7800	12500	8053	8573	9433.667	9977	46.22
28-05-2013	7800	7850	7700	7750	13500	8040	8554	9404.667	9954.25	45.43
29-05-2013	7750	7750	7700	7750	5000	8027	8535	9373.667	9931	45.43
30-05-2013	7800	7800	7600	7600	13500	8014	8514.5	9343	9907.25	42.87
31-05-2013	7600	7650	7550	7600	8500	8004	8494	9312.667	9883.5	42.87
03-06-2013	7700	7700	7650	7650	2000	7993	8473	9282.667	9860.25	44.09
04-06-2013	7700	7800	7500	7800	13000	7985	8455.5	9253	9838	47.69
05-06-2013	7550	7700	7550	7600	18500	7975	8439	9224.333	9814.75	43.65
07-06-2013	7550	7600	7550	7600	2000	7964	8423	9195	9791.5	43.65
10-06-2013	7600	7600	7500	7550	6000	7953	8403.5	9164	9767.75	42.61
11-06-2013	7600	7600	7400	7400	5500	7938	8386.5	9128	9746.25	39.55
12-06-2013	7550	7700	7450	7550	46500	7929	8369.5	9092.333	9727	43.89
13-06-2013	7500	7500	7450	7500	3000	7915	8359	9065	9707.5	42.79
14-06-2013	7500	7500	7500	7500	500	7901	8346.5	9029	9689	42.79
17-06-2013	7500	7500	7200	7350	64000	7886	8334	8991.333	9668	39.35
18-06-2013	7350	7600	7350	7600	23500	7870	8323.5	8954	9651	46.99
19-06-2013	7600	7600	7600	7600	6000	7852	8314	8924	9630.5	46.99
20-06-2013	7600	7650	7550	7650	7000	7837	8306	8898.333	9610.75	48.50
21-06-2013	7650	7650	7400	7400	25500	7818	8288	8871.333	9588.75	42.06
24-06-2013	7500	7500	7400	7400	3000	7804	8273.5	8846.667	9566.75	42.06
25-06-2013	7500	7500	7200	7400	30500	7792	8255.5	8820	9545	42.06
26-06-2013	7500	7500	7450	7450	3000	7785	8237	8796.333	9524.25	43.92
27-06-2013	7550	7550	7450	7450	3000	7786	8218.5	8766	9503	43.92
28-06-2013	7500	7500	7350	7500	20500	7782	8201.5	8742.667	9483.25	45.93
01-07-2013	7500	7500	7400	7450	4000	7771	8181	8719.667	9463.75	44.23
02-07-2013	7500	7500	7400	7400	4500	7763	8160	8698	9445.75	42.52
03-07-2013	7500	7500	7400	7400	10000	7756	8139	8677	9426.25	42.52
04-07-2013	7500	7500	7450	7450	2000	7749	8123.5	8656.333	9407.5	44.98
05-07-2013	7500	7500	7450	7450	3000	7742	8108	8635.667	9385.25	44.98
08-07-2013	7450	7450	7450	7450	1500	7735	8092.5	8615.333	9364.25	44.98
09-07-2013	7450	7450	7450	7450	1000	7725	8077.5	8594.667	9343	44.98
10-07-2013	7450	7450	7350	7400	18000	7711	8061.5	8574	9321.75	42.53
11-07-2013	7400	7400	7400	7400	1500	7697	8047.5	8553.333	9301.25	42.53
12-07-2013	7400	7400	7250	7350	14000	7684	8031	8533.333	9280.75	40.01
15-07-2013	7400	7400	7350	7350	2000	7671	8015	8512.333	9260.5	40.01
16-07-2013	7400	7400	7350	7350	3000	7658	7998.5	8491.333	9240.5	40.01
17-07-2013	7350	7350	7100	7300	43500	7645	7981.5	8470.333	9220	37.25
18-07-2013	7300	7350	7100	7350	20500	7637	7965	8449.667	9200	41.59
19-07-2013	7400	7400	7350	7350	2000	7622	7948.5	8430.333	9182	41.59
22-07-2013	7400	7400	7350	7400	7000	7608	7932.5	8411	9164.5	45.93
23-07-2013	7400	7400	7250	7350	23500	7593	7916	8390.333	9144.5	42.53
24-07-2013	7350	7400	7300	7400	8000	7582	7900	8369	9125.5	46.77
25-07-2013	7400	7400	7300	7350	20500	7570	7883.5	8345	9106	43.33
26-07-2013	7350	7400	7300	7400	19500	7528	7867.5	8321	9086.5	47.49
29-07-2013	7400	7400	7400	7400	16000	7511	7851.5	8305.333	9066.5	47.49
30-07-2013	7600	7600	7400	7400	3500	7503	7830.5	8288	9046	47.49
31-07-2013	7500	7500	7150	7400	18500	7494	7814.5	8270.667	9026	47.49
01-08-2013	7400	7400	7350	7350	17000	7486	7798	8253	9005.25	43.22
02-08-2013	7350	7400	7350	7350	21000	7479	7781.5	8236	8984.5	43.22
12-08-2013	7450	7450	7350	7350	3000	7470	7768.5	8219.667	8963.75	43.22
13-08-2013	7400	7400	7200	7250	11000	7459	7756	8201.667	8940	35.29
14-08-2013	7300	7400	7300	7400	8500	7452	7746	8186.667	8916.5	50.08
15-08-2013	7400	7400	7100	7250	34000	7442	7734.5	8170.667	8890.75	40.19
16-08-2013	7350	7350	7050	7050	36000	7431	7722.5	8153.333	8865	31.31
19-08-2013	7100	7200	7100	7100	26000	7421	7712.5	8136.333	8839.75	35.16
20-08-2013	7100	7100	6950	7100	22000	7410	7701.5	8118.667	8814.5	35.16
21-08-2013	7100	7100	7100	7100	25000	7396	7690.5	8102.333	8788.75	35.16
22-08-2013	7100	7400	7100	7100	39000	7386	7680.5	8088	8764.75	35.16
23-08-2013	7100	7400	7100	7400	1500	7382	7673	8076	8741.75	55.39
26-08-2013	7600	7600	7600	7600	1000	7383	7668	8063.333	8718.75	63.55
28-08-2013	7600	7600	7200	7200	9000	7379	7658.5	8050.667	8690.75	45.59
29-08-2013	7350	7350	7200	7250	17500	7373	7651	8037.333	8662.5	47.58
30-08-2013	7500	7600	7400	7400	6500	7371	7643	8029.667	8641.5	53.13
02-09-2013	7450	7450	7450	7450	1000	7370	7635.5	8021	8614.25	54.85
05-09-2013	7800	7800	7800	7800	1000	7379	7632.5	8015.667	8588.25	64.61
06-09-2013	7800	7800	7800	7800	2000	7383	7626.5	8010	8561.25	64.61
09-09-2013	7800	7800	7500	7800	2500	7387	7619.5	8005	8539.75	64.61
10-09-2013	7700	7700	7600	7700	4000	7388	7612.5	8000	8520.75	59.98
11-09-2013	7900	8200	7900	8100	8500	7402	7610	7992.667	8504	69.42
12-09-2013	8200	8200	8100	8100	4000	7416	7610	7987.667	8489	69.42
13-09-2013	8050	8050	8050	8050	1000	7429	7610.5	7980	8472.25	67.13
16-09-2013	8050	8200	8000	8200	6500	7444	7614.5	7972.667	8458.25	70.30
17-09-2013	8200	8500	8200	8400	7500	7463	7624.5	7966.667	8440.25	73.92
18-09-2013	8400	8500	8400	8500	7000	7483	7632.5	7962	8427.75	75.52
19-09-2013	8500	8900	8500	8600	2500	7506	7638.5	7956	8416.25	77.04
20-09-2013	8700	8700	8200	8200	10500	7522	7642.5	7947.333	8404	60.78
23-09-2013	8500	8500	8200	8300	13000	7540	7648	7939.333	8392.75	62.89
24-09-2013	8450	8450	8450	8450	500	7560	7654.5	7935.667	8382.25	65.85
25-09-2013	8500	8500	8500	8500	1000	7581	7661.5	7932.333	8372	66.81
26-09-2013	8500	8500	8500	8500	1000	7602	7668.5	7929	8362	66.81
27-09-2013	8600	8600	8600	8600	1000	7625	7675	7926.667	8352.25	68.82
30-09-2013	8500	8500	8500	8500	1500	7647	7679	7923.333	8342.25	64.60
01-10-2013	8500	8500	8450	8450	2000	7668	7682.5	7921	8332	62.53
02-10-2013	8500	8500	8500	8500	1000	7691	7687.5	7917.667	8322.75	63.78
03-10-2013	8500	8500	8500	8500	1000	7714	7692.5	7914.667	8312.75	63.78
04-10-2013	8500	8500	8250	8450	17500	7736	7697	7911	8302.5	61.40
07-10-2013	8500	8500	8500	8500	1000	7760	7702.5	7907.667	8292.75	62.89
08-10-2013	8500	8500	8400	8400	3000	7781	7709	7903.667	8282.5	58.07
09-10-2013	8400	8850	8350	8500	452000	7804	7713	7900.333	8273.75	61.27
10-10-2013	8500	8500	8400	8450	11500	7825	7716.5	7896.667	8264.5	58.85
17-10-2013	8500	8500	8500	8500	1000	7848	7720.5	7893.333	8254.75	60.53
18-10-2013	8450	8450	8450	8450	8000	7869	7725.5	7889.667	8244	57.98
21-10-2013	8450	8500	8450	8500	1000	7892	7731	7886.333	8231.75	59.80
23-10-2013	8550	8700	8500	8700	7000	7918	7723	7884.333	8220.25	66.12
24-10-2013	8850	8950	8850	8950	1000	7949	7730	7884	8216.25	72.04
25-10-2013	8800	8800	8800	8800	1000	7977	7740	7879.333	8210.25	64.73
28-10-2013	8500	8700	8500	8700	6000	8003	7748.5	7877.333	8203.75	60.34
29-10-2013	8700	8700	8700	8700	1500	8030	7758	7875.333	8197.25	60.34
30-10-2013	8700	8700	8700	8700	7000	8057	7768	7873.333	8191.25	60.34
31-10-2013	8700	8700	8700	8700	4000	8084	7777	7873.667	8185.75	60.34
01-11-2013	8700	8700	8700	8700	2000	8113	7786	7875	8179.5	60.34
04-11-2013	8700	8700	8650	8700	3000	8139	7795.5	7877	8174.75	60.34
06-11-2013	8700	8700	8700	8700	2000	8168	7805	7879	8170	60.34
07-11-2013	8700	8700	8700	8700	4000	8201	7816	7882	8165.25	60.34
08-11-2013	8700	8700	8700	8700	2000	8233	7827	7886	8160.5	60.34
11-11-2013	8700	8700	8700	8700	2000	8265	7837.5	7889.333	8155.25	60.34
12-11-2013	8700	8700	8700	8700	2000	8297	7846.5	7892.667	8151	60.34
13-11-2013	8700	8700	8600	8600	8000	8327	7856.5	7896	8147.75	52.32
14-11-2013	8650	8700	8650	8650	5000	8352	7867	7899.333	8145	55.50
15-11-2013	8700	8700	8700	8700	2000	8374	7878.5	7903.333	8141	58.49
18-11-2013	8700	8700	8700	8700	1000	8404	7891.5	7907	8139	58.49
19-11-2013	8700	8700	8700	8700	1000	8433	7903	7911.667	8136.25	58.49
20-11-2013	8700	8700	8700	8700	2000	8459	7915	7915	8137	58.49
21-11-2013	8700	8700	8700	8700	1000	8484	7927	7918.333	8136.75	58.49
22-11-2013	8700	8700	8650	8650	2000	8501	7940	7922	8137	53.31
25-11-2013	8700	8700	8700	8700	2000	8519	7951	7924	8137.25	57.37
26-11-2013	8700	8700	8500	8700	13500	8537	7962	7925.333	8138	57.37
27-11-2013	8700	8700	8650	8700	3500	8557	7972.5	7927.333	8139.25	57.37
28-11-2013	8700	8700	8500	8500	4500	8565	7983.5	7928.333	8135.75	39.98
29-11-2013	8700	8700	8600	8650	5500	8576	7996	7932	8134.75	51.79
02-12-2013	8700	8700	8700	8700	2000	8589	8009	7936.667	8132.25	54.97
03-12-2013	8700	8700	8700	8700	1000	8599	8021.5	7942.667	8129.25	54.97
04-12-2013	8700	8700	8500	8600	72000	8603	8033	7950.667	8125.75	47.67
05-12-2013	8700	8700	8600	8600	14000	8605	8044	7956.667	8122.75	47.67
06-12-2013	8600	8650	8600	8600	4000	8605	8055.5	7960.667	8118.25	47.67
09-12-2013	8700	8700	8700	8700	1000	8615	8068.5	7966.667	8114.25	55.11
10-12-2013	8600	8650	8550	8600	7000	8621	8080.5	7972.333	8109.75	47.79
11-12-2013	8600	8700	8600	8700	3000	8626	8093	7978.333	8108.25	54.33
12-12-2013	8700	8700	8700	8700	1000	8630	8105.5	7984.333	8106.75	54.33
13-12-2013	8700	8700	8700	8700	1000	8634	8118	7990.333	8105.25	54.33
16-12-2013	8700	8700	8650	8700	3000	8636	8130.5	7995.333	8104	54.33
17-12-2013	8700	8700	8700	8700	2000	8640	8143.5	7999.333	8102.5	54.33
18-12-2013	8700	8700	8700	8700	1000	8645	8156.5	8003.333	8102	54.33
19-12-2013	8700	8700	8700	8700	1000	8649	8170	8008	8100.5	54.33
20-12-2013	8700	8700	8700	8700	1000	8653	8183.5	8012.667	8099.25	54.33
23-12-2013	8700	8700	8700	8700	1000	8658	8197	8017.333	8097.75	54.33
24-12-2013	8700	8700	8650	8650	3500	8661	8210.5	8022	8096	48.42
27-12-2013	8700	8700	8500	8550	60500	8664	8222.5	8027.333	8093.75	39.24
30-12-2013	8700	8700	8450	8500	38000	8664	8234	8030	8091.25	35.61
01-01-2014	8700	8700	8450	8500	38000	8665	8245	8032.667	8088.75	35.61
02-01-2014	8700	8700	8700	8700	1500	8669	8258.5	8036.667	8087.25	54.96
03-01-2014	8700	8700	8700	8700	1000	8674	8271.5	8041.667	8085.75	54.96
06-01-2014	8700	8700	8650	8700	3300	8678	8285	8046.667	8084.25	54.96
07-01-2014	8700	8700	8550	8675	18200	8677.5	8297.75	8041.167	8082.625	52.50
08-01-2014	8675	8700	8675	8700	4000	8672.5	8310.75	8044.167	8081.125	54.69
09-01-2014	8700	8700	8700	8700	1000	8670.5	8323.75	8050.167	8077.125	54.69
10-01-2014	8700	8700	8700	8700	1200	8670.5	8336.75	8055.833	8075.625	54.69
13-01-2014	8675	8700	8675	8700	22200	8670.5	8350.25	8062.167	8074.125	54.69
15-01-2014	8700	8700	8700	8700	7000	8670.5	8363.75	8068.833	8072.625	54.69
16-01-2014	8700	8700	8675	8700	20600	8670.5	8377.25	8074.833	8072.875	54.69
17-01-2014	8700	8700	8700	8700	1100	8670.5	8391.75	8080.833	8073.875	54.69
20-01-2014	8700	8700	8700	8700	1100	8670.5	8404.75	8087.167	8075.375	54.69
21-01-2014	8700	8700	8650	8650	4500	8669.5	8418.75	8093.167	8076.625	46.88
22-01-2014	8700	8700	8700	8700	27200	8669.5	8435.25	8100.5	8078.875	53.96
23-01-2014	8700	8700	8700	8700	3000	8669.5	8451.25	8107.833	8081.875	53.96
24-01-2014	8700	8700	8700	8700	4000	8669.5	8467.25	8114.833	8084.375	53.96
27-01-2014	8700	8700	8700	8700	1000	8669.5	8483.25	8120.833	8086.875	53.96
28-01-2014	8700	8700	8650	8700	8500	8671.5	8499.25	8128.167	8089.875	53.96
29-01-2014	8700	8700	8700	8700	6000	8672.5	8512.25	8135.5	8092.625	53.96
30-01-2014	8700	8700	8700	8700	8000	8672.5	8523.25	8143.167	8095.625	53.96
03-02-2014	8700	8700	8700	8700	3800	8672.5	8538.25	8151.833	8098.375	53.96
04-02-2014	8700	8700	8700	8700	3800	8672.5	8552.75	8159.5	8101.875	53.96
05-02-2014	8700	8700	8700	8700	15000	8672.5	8565.75	8167.5	8104.375	53.96
06-02-2014	8700	8700	8700	8700	2000	8672.5	8578.25	8175.5	8106.875	53.96
07-02-2014	8700	8700	8700	8700	1800	8673.5	8587.25	8184.5	8109.875	53.96
10-02-2014	8700	8700	8675	8675	7400	8673	8596	8191.667	8111.25	46.43
11-02-2014	8650	8700	8550	8700	11500	8673	8605	8199	8112.25	53.43
12-02-2014	8700	8700	8700	8700	2000	8673	8615	8206	8113.75	53.43
13-02-2014	8700	8700	8675	8675	1500	8676.5	8620.75	8214.5	8115.375	46.40
14-02-2014	8700	8700	8675	8700	3500	8677.5	8626.75	8223.167	8118.375	53.05
17-02-2014	8675	8675	8625	8675	3000	8677	8633	8231.667	8121.75	46.80
18-02-2014	8700	8700	8700	8700	1000	8677	8638	8240	8126.25	52.79
20-02-2014	8675	8675	8675	8675	1500	8678.5	8640.75	8248.167	8132.625	47.08
21-02-2014	8700	8700	8650	8650	9000	8679.5	8642.25	8255.833	8137.375	42.16
24-02-2014	8700	8700	8700	8700	2100	8681.5	8643.25	8264.167	8140.875	52.78
25-02-2014	8700	8700	8575	8700	20000	8681.5	8648.25	8272.833	8145.375	52.78
26-02-2014	8700	8700	8650	8650	1800	8682.5	8651.75	8281.167	8149.875	43.52
27-02-2014	8675	8675	8675	8675	2500	8682	8654	8289.333	8154.25	48.39
28-02-2014	8675	8675	8025	8500	52200	8678	8654	8296.333	8157.75	29.31
03-03-2014	8500	8500	8500	8500	2700	8674	8654	8303.333	8161.25	29.31
04-03-2014	8500	8500	8500	8500	3800	8670	8653	8310.333	8164	29.31
05-03-2014	8500	8500	8500	8500	2100	8666	8653	8317.667	8166	29.31
06-03-2014	8500	8500	8500	8500	1000	8662	8653.5	8325	8168	29.31
07-03-2014	8500	8500	8500	8500	5000	8658	8653.5	8332.667	8170.5	29.31
10-03-2014	8500	8500	8350	8500	20000	8654	8653.5	8340.333	8173	29.31
11-03-2014	8500	8500	8450	8500	4400	8650	8654	8348	8175.5	29.31
12-03-2014	8500	8500	8500	8500	800	8647	8654	8356	8178.25	29.31
13-03-2014	8500	8500	8500	8500	2000	8646	8655	8363.667	8182	29.31
14-03-2014	8500	8500	8500	8500	1500	8646	8655	8371.333	8184	29.31
17-03-2014	8500	8500	8500	8500	1000	8646	8655.5	8378.667	8186	29.31
18-03-2014	8500	8500	8475	8500	2700	8642	8655.5	8386.333	8188	29.31
19-03-2014	8500	8500	8475	8475	4000	8637.5	8655.75	8393.5	8190.625	25.54
20-03-2014	8475	8475	8475	8475	2700	8633	8655.5	8401	8193.25	25.54
21-03-2014	8450	8450	8450	8450	9000	8628.5	8653	8408	8188	22.23
24-03-2014	8475	8475	8475	8475	3700	8624	8648.25	8415.167	8189.125	31.77
25-03-2014	8475	8475	8450	8475	4200	8619.5	8645	8422.333	8192.5	31.77
26-03-2014	8475	8475	8475	8475	1300	8615	8642.75	8429.5	8195.625	31.77
27-03-2014	8475	8475	8475	8475	5000	8610.5	8640.5	8437	8199.25	31.77
28-03-2014	8475	8475	8450	8450	7000	8605.5	8638	8444.333	8203	27.27
01-04-2014	8475	8475	8350	8350	34000	8598.5	8634.5	8451	8205.75	16.94
02-04-2014	8350	8350	8350	8350	51600	8591.5	8631	8458.333	8208.5	16.94
03-04-2014	8350	8350	8350	8350	2000	8584.5	8627.5	8464.667	8211.5	16.94
04-04-2014	8350	8350	8350	8350	3400	8578.5	8624	8472	8214.5	16.94
07-04-2014	8350	8350	8325	8350	8700	8571.5	8620.5	8480.667	8218.25	16.94
08-04-2014	8350	8350	8350	8350	2800	8564.5	8617	8489	8222	16.94
10-04-2014	8350	8350	8150	8225	62800	8555	8612.25	8496.5	8224.875	9.74
11-04-2014	8225	8225	8175	8200	10800	8545	8607.25	8503.833	8226.875	8.92
14-04-2014	8225	8225	8175	8175	6600	8534.5	8603	8511	8229.75	8.19
15-04-2014	8175	8175	8125	8125	21100	8523	8597.75	8515.833	8232.375	6.95
16-04-2014	8125	8125	8100	8100	13000	8511	8591.75	8519.167	8235.125	6.42
17-04-2014	8125	8125	8075	8075	9000	8498.5	8585.5	8525	8238.5	5.94
21-04-2014	8075	8075	8075	8075	2500	8486	8579.25	8530.5	8241.125	5.94
22-04-2014	8075	8075	8075	8075	2600	8473.5	8573	8535	8244	5.94
23-04-2014	8075	8075	8075	8075	1100	8461	8566.75	8539.167	8246.875	5.94
24-04-2014	8075	8075	8075	8075	2000	8448.5	8561	8541	8250.5	5.94
25-04-2014	8075	8075	8075	8075	2100	8436.5	8554.75	8542.833	8252.875	5.94
28-04-2014	8075	8075	7950	7950	39100	8421.5	8547.25	8543.833	8254.625	3.75
29-04-2014	8000	8000	8000	8000	800	8407.5	8540.25	8545.833	8256.375	16.96
30-04-2014	8000	8000	8000	8000	9800	8394	8535.25	8545.167	8259.375	16.96
02-05-2014	8000	8000	8000	8000	1000	8380	8528.75	8544.5	8262.375	16.96
05-05-2014	8000	8000	8000	8000	1000	8366.5	8521.75	8544.167	8265.375	16.96
06-05-2014	8000	8000	7975	7975	1100	8352	8514.5	8542.667	8268	15.52
07-05-2014	8000	8000	8000	8000	1000	8338.5	8508.5	8540	8270.75	22.57
08-05-2014	7975	8000	7975	8000	3000	8325.5	8502.5	8536.667	8273.25	22.57
09-05-2014	8000	8000	7975	8000	4500	8311.5	8496.5	8532.667	8276	22.57
12-05-2014	8000	8000	8000	8000	800	8297.5	8489.5	8531.333	8279	22.57
13-05-2014	8000	8000	8000	8000	1000	8284.5	8483.5	8529.333	8282	22.57
14-05-2014	8000	8000	7975	7975	1100	8270.5	8476.25	8526.167	8284.625	20.14
19-05-2014	8000	8000	8000	8000	5100	8260.5	8469.25	8522.833	8287.375	28.44
20-05-2014	8000	8000	8000	8000	1700	8250.5	8462.25	8519.5	8290.125	28.44
21-05-2014	7975	7975	7975	7975	200	8240	8455	8515.333	8292.75	25.38
22-05-2014	8000	8000	8000	8000	1100	8230	8448	8512	8295.75	33.13
23-05-2014	8000	8000	7950	8000	3800	8220	8441	8509	8298.75	33.13
26-05-2014	8000	8000	8000	8000	1000	8210	8434	8505.667	8302	33.13
28-05-2014	8000	8000	7975	7975	2100	8199.5	8426.75	8502.167	8305.125	29.33
30-05-2014	8000	8000	8000	8000	2000	8189.5	8419.75	8499.167	8308.375	37.11
02-06-2014	8000	8000	8000	8000	1000	8179.5	8413.25	8495.833	8311.875	37.11
03-06-2014	8000	8000	7850	7850	14600	8166.5	8406.25	8492.167	8314.375	21.01
04-06-2014	7900	7950	7900	7950	48000	8155.5	8400.75	8488.5	8317.375	39.77
05-06-2014	7900	7900	7875	7875	45800	8143	8394.5	8484.667	8319.75	33.37
06-06-2014	7875	7900	7875	7875	27600	8130.5	8386.25	8480.5	8322.375	33.37
09-06-2014	7900	7900	7875	7875	2000	8118.5	8378	8476.667	8324.75	33.37
10-06-2014	7875	7875	7675	7750	29400	8104	8368.5	8471.667	8326.75	25.00
11-06-2014	7750	7800	7700	7800	16300	8091	8359.75	8465.667	8328.75	32.31
12-06-2014	7800	7800	7775	7800	4500	8077.5	8350.75	8458	8330.75	32.31
13-06-2014	7800	7800	7675	7700	35000	8062	8340.75	8450.667	8332.25	26.35
16-06-2014	7700	7700	7700	7700	6700	8046.5	8330.75	8444	8333.75	26.35
17-06-2014	7700	7700	7675	7700	4000	8031	8320.75	8437.333	8335.5	26.35
18-06-2014	7700	7700	7700	7700	5000	8016	8310.75	8430.667	8337.25	26.35
19-06-2014	7700	7700	7700	7700	5500	8003	8300.75	8424	8339	26.35
20-06-2014	7700	7700	7700	7700	1000	7990	8290.75	8417.333	8341.25	26.35
23-06-2014	7700	7700	7575	7700	50500	7977	8280.75	8410.667	8342.75	26.35
24-06-2014	7700	7700	7675	7700	61200	7964	8271.25	8404	8345	26.35
25-06-2014	7700	7700	7650	7650	96000	7950	8260.75	8397	8348	22.58
26-06-2014	7550	7600	7450	7450	206200	7932	8248.25	8388.667	8349.75	13.97
27-06-2014	7450	7475	7400	7400	55000	7915.5	8235.25	8380	8351.25	12.67
30-06-2014	7400	7400	7275	7275	121000	7897	8221	8370.5	8352.125	10.13
01-07-2014	7275	7275	7250	7250	142200	7878.5	8206.5	8361.5	8352.875	9.71
02-07-2014	7250	7250	7000	7000	140800	7856	8189.5	8350.5	8350.875	6.72
03-07-2014	7000	7000	7000	7000	10000	7834	8172.5	8339.167	8347.875	6.72
15-07-2014	6975	6975	6975	6975	107100	7812	8155.25	8327.667	8346.75	6.49
16-07-2014	6950	6950	6900	6900	700	7788.5	8137.25	8315.667	8345	5.84
17-07-2014	6900	6900	6900	6900	2000	7765	8119.25	8303.667	8342.5	5.84
18-07-2014	6800	6800	6800	6800	147200	7739.5	8100.25	8291	8339.25	5.05
21-07-2014	6500	6800	6500	6800	51300	7714	8081.25	8278.667	8334.25	5.05
22-07-2014	6800	6800	6800	6800	58000	7688.5	8062.5	8266	8329.25	5.05
23-07-2014	6800	6800	6800	6800	36500	7665.5	8043.5	8253.333	8324.25	5.05
24-07-2014	6800	6800	6300	6800	35800	7641.5	8024.5	8240.667	8319.75	5.05
25-07-2014	6800	6800	6325	6800	30100	7617.5	8005.75	8229.333	8313.25	5.05
04-08-2014	6800	6800	6800	6800	17500	7593.5	7986.75	8217	8306.75	5.05
05-08-2014	6800	6800	6400	6775	36000	7569	7967.75	8204.167	8300.375	4.78
06-08-2014	6800	6800	6400	6800	25600	7545.5	7948.75	8191.5	8293.375	9.96
07-08-2014	6800	6800	6800	6800	11600	7521.5	7930	8179.5	8285.375	9.96
08-08-2014	6800	6800	6800	6800	10600	7497.5	7911.5	8167.5	8276.875	9.96
11-08-2014	6800	6800	6000	6800	46500	7473.5	7892.5	8155.5	8267.875	9.96
12-08-2014	6800	6800	6800	6800	30000	7449.5	7873.5	8142.833	8260.875	9.96
13-08-2014	6775	6800	6775	6800	26500	7425.5	7855	8130.833	8253.375	9.96
14-08-2014	6800	6900	6800	6900	17700	7404	7837.25	8118.833	8245.625	32.77
15-08-2014	6950	7000	6950	7000	23000	7384	7822.25	8107.5	8238.125	47.18
18-08-2014	7000	7025	7000	7000	23000	7364	7807.25	8096.167	8230.625	47.18
20-08-2014	7000	7000	7000	7000	4500	7344.5	7792.25	8084.833	8222.625	47.18
21-08-2014	7000	7000	6975	7000	12000	7324.5	7777.25	8073.5	8215.125	47.18
27-08-2014	7000	7000	7000	7000	1000	7304.5	7762.25	8062.167	8207.875	47.18
28-08-2014	7000	7000	6950	6950	15100	7283.5	7746.75	8050.5	8200.125	40.84
29-08-2014	7000	7000	7000	7000	3000	7264	7731.75	8039.167	8192.625	48.32
01-09-2014	7000	7000	6975	7000	9100	7244	7716.75	8027.833	8185.375	48.32
02-09-2014	7000	7000	7000	7000	2500	7224	7701.75	8016.833	8177.875	48.32
03-09-2014	7000	7000	7000	7000	2600	7207	7686.75	8006.5	8170.875	48.32
04-09-2014	7000	7000	6975	6975	3300	7187.5	7671.5	7996.333	8163.25	44.53
05-09-2014	7000	7000	6900	6950	23000	7169	7656	7986	8155.75	41.07
08-09-2014	7000	7000	6775	6975	77200	7151	7640.75	7974.5	8148.125	45.62
09-09-2014	6975	6975	6975	6975	1000	7133	7625.75	7963	8140.75	45.62
10-09-2014	6975	6975	6975	6975	100	7117.5	7610.75	7951.5	8133.125	45.62
11-09-2014	7000	7000	7000	7000	2000	7101.5	7596.25	7940.333	8124.625	50.41
12-09-2014	7000	7000	7000	7000	2000	7085.5	7581.5	7929	8114.875	50.41
15-09-2014	7000	7000	7000	7000	1500	7071.5	7566.75	7917.667	8105.875	50.41
17-09-2014	7000	7000	7000	7000	4700	7057.5	7552	7906.333	8097.375	50.41
19-09-2014	7000	7000	7000	7000	500	7043.5	7537.25	7895	8088.875	50.41
22-09-2014	7000	7000	6975	6975	3800	7029	7522.5	7883.5	8080.25	44.71
23-09-2014	7000	7000	6975	6975	4400	7014.5	7508.75	7872	8071.625	44.71
24-09-2014	7000	7000	6975	6975	5000	7000	7495	7860.5	8063	44.71
25-09-2014	7000	7000	6975	6975	3000	6985.5	7481.25	7849	8054.375	44.71
26-09-2014	7000	7000	6975	6975	4000	6971	7467.5	7837.833	8045.75	44.71
29-09-2014	7000	7000	6950	7000	5500	6958	7454	7826.5	8037.25	52.50
30-09-2014	7000	7000	7000	7000	2000	6949	7440.5	7815.167	8028.75	52.50
01-10-2014	7000	7000	7000	7000	2000	6941	7428.25	7803.833	8020.25	52.50
02-10-2014	7000	7000	7000	7000	2300	6935.5	7416.25	7792.5	8011.75	52.50
03-10-2014	7000	7000	7000	7000	1800	6930.5	7404.5	7781.167	8003.75	52.50
08-10-2014	6950	6975	6925	6925	17000	6929	7392.5	7769.333	7995.125	32.57
09-10-2014	6975	6975	6900	6925	19000	6927.5	7380.75	7757.5	7986.25	32.57
10-10-2014	6950	6950	6900	6925	11000	6926.5	7369.25	7745.667	7977.375	32.57
13-10-2014	6975	6975	6950	6950	4000	6927.5	7358	7734	7968.625	41.77
14-10-2014	7000	7000	6950	6950	4500	6928.5	7346.75	7722.333	7959.875	41.77
15-10-2014	6975	6975	6925	6925	5400	6931	7335.25	7710.5	7951	36.06
16-10-2014	6975	6975	6950	6950	2300	6934	7324	7698.833	7942.5	44.26
17-10-2014	6975	6975	6950	6950	4000	6937	7312.75	7687.333	7933.75	44.26
20-10-2014	6975	6975	6975	6975	2000	6940.5	7303	7675.833	7925.125	51.48
21-10-2014	6975	6975	6925	6950	6000	6943.5	7292.5	7664.167	7916.375	45.18
23-10-2014	6950	6950	6950	6950	1300	6946.5	7282	7652.667	7908.625	45.18
24-10-2014	6975	6975	6950	6950	3000	6949.5	7271.5	7641	7900.125	45.18
27-10-2014	6975	6975	6950	6950	2600	6953	7261	7629.5	7891.375	45.18
28-10-2014	6975	6975	6950	6950	2700	6956	7250.75	7617.833	7882.625	45.18
29-10-2014	6950	6950	6950	6950	6000	6959	7240.25	7606.333	7874.375	45.18
31-10-2014	6950	6950	6925	6925	2000	6961.5	7229.5	7594.833	7866	37.94
03-11-2014	6950	6950	6925	6925	2000	6964	7218.75	7583	7857.625	37.94
04-11-2014	6950	6950	6925	6925	3000	6966.5	7208	7571.167	7848.75	37.94
05-11-2014	6950	6950	6925	6925	2600	6969	7197.25	7559.667	7840.375	37.94
06-11-2014	6925	6925	6925	6925	1000	6969.5	7186.75	7548	7831.5	37.94
07-11-2014	6950	6950	6925	6925	2000	6968	7176	7537.5	7822.625	37.94
10-11-2014	6950	6950	6925	6925	2600	6966.5	7165.25	7527	7813.75	37.94
11-11-2014	6950	6950	6925	6925	3000	6965	7154.75	7516.5	7804.875	37.94
13-11-2014	6950	6950	6875	6925	6000	6963.5	7144	7506	7796	37.94
14-11-2014	6950	6950	6925	6925	4000	6962	7133.25	7495.5	7787.125	37.94
17-11-2014	6950	6950	6900	6900	5300	6961	7122.25	7484.833	7778.125	28.39
18-11-2014	6925	6925	6900	6900	2700	6959	7111.5	7474.167	7769.125	28.39
19-11-2014	6925	6925	6900	6900	3000	6957	7100.5	7463.5	7760.125	28.39
20-11-2014	6950	6950	6900	6900	5000	6955	7089.5	7452.833	7751.375	28.39
24-11-2014	6900	6900	6900	6900	2000	6953	7080	7442.167	7743.125	28.39
25-11-2014	6925	6925	6900	6900	2500	6951.5	7069.5	7431.5	7735.125	28.39
26-11-2014	6925	6925	6900	6900	3000	6950.5	7059.75	7420.833	7727.125	28.39
27-11-2014	6925	6925	6900	6900	3000	6949	7050	7410.167	7718.125	28.39
28-11-2014	6925	6925	6875	6900	4500	6947.5	7040.25	7399.667	7709.125	28.39
01-12-2014	6900	6900	6825	6900	13000	6946	7031.75	7389.167	7700.125	28.39
02-12-2014	6900	6900	6900	6900	1000	6944	7022.75	7378.833	7691.25	28.39
03-12-2014	6875	6875	6800	6825	92000	6940.5	7013	7367.833	7681.875	10.49
04-12-2014	6825	6825	6700	6700	9000	6934.5	7003	7356	7671.875	4.92
05-12-2014	6700	6700	6600	6600	7800	6926.5	6992	7343.5	7661.375	3.38
08-12-2014	6650	6650	6650	6650	1000	6919.5	6981.5	7331.333	7651.125	17.34
09-12-2014	6700	6700	6650	6650	4500	6913	6971	7319.333	7640.875	17.34
10-12-2014	6675	6675	6500	6650	22000	6906.5	6960.5	7308	7630.625	17.34
11-12-2014	6675	6700	6625	6700	4000	6901	6950.5	7297	7620.625	29.99
12-12-2014	6700	6700	6700	6700	2000	6895.5	6940.5	7286	7610.625	29.99
15-12-2014	6700	6700	6700	6700	1000	6890	6930.5	7275	7600.875	29.99
16-12-2014	6700	6700	6700	6700	500	6884	6921	7264	7590.875	29.99
18-12-2014	6700	6700	6700	6700	1000	6878	6913.5	7253	7580.875	29.99
19-12-2014	6700	6700	6700	6700	100	6872	6906.5	7242.833	7570.875	29.99
22-12-2014	6700	6700	6700	6700	1000	6866	6900.75	7232.833	7560.875	29.99
23-12-2014	6750	6750	6725	6725	2200	6860.5	6895.5	7223.167	7551	37.96
29-12-2014	6750	6750	6650	6650	7500	6855	6892	7213.333	7540.75	27.75
30-12-2014	6700	6700	6350	6650	49000	6849.5	6888.5	7203.667	7530.5	27.75
02-01-2015	6650	6650	6625	6625	4800	6843.5	6885	7194	7520.125	25.14
05-01-2015	6650	6650	6600	6600	2400	6836.5	6882	7184.167	7509.625	22.82
06-01-2015	6650	6675	6575	6575	33100	6829	6878.75	7174.167	7499	20.76
07-01-2015	6725	6800	6600	6675	53800	6824	6877.5	7164.833	7488.875	42.94
08-01-2015	6725	6725	6675	6700	20000	6819	6876.5	7155.667	7478.875	46.94
12-01-2015	6800	6800	6700	6700	22300	6814	6875.5	7146.5	7469	46.94
13-01-2015	6800	6800	6600	6700	13100	6808.5	6874.5	7138.167	7459	46.94
14-01-2015	6750	6750	6700	6700	3000	6803.5	6873.5	7129.5	7449	46.94
15-01-2015	6725	6725	6700	6700	12100	6798.5	6872.5	7120.833	7439.125	46.94
16-01-2015	6700	6700	6700	6700	6000	6793.5	6871.5	7112.167	7429.125	46.94
19-01-2015	6725	6725	6675	6675	3500	6788	6870.5	7103.333	7419.125	42.31
20-01-2015	6675	7000	6650	7000	30100	6789	6872.5	7096.833	7410.625	75.76
21-01-2015	7000	7000	6900	6925	20300	6788.5	6873.75	7089.667	7401.875	66.22
22-01-2015	7000	7050	6950	6975	7200	6789.5	6875.5	7082.833	7393.5	69.02
23-01-2015	7075	7075	6975	7000	10500	6791	6877.5	7076.167	7385	70.34
26-01-2015	7050	7050	7000	7000	3500	6792.5	6879.5	7069.5	7376.5	70.34
27-01-2015	7100	7100	7000	7050	6900	6795	6882	7063.167	7368.5	73.02
29-01-2015	7100	7100	7050	7100	3100	6798.5	6884	7057.333	7360.625	75.40
02-02-2015	7150	7150	7100	7100	2500	6802	6885	7051.333	7353.625	75.40
03-02-2015	7150	7150	7050	7050	6000	6804.5	6885.5	7045	7346.375	68.38
04-02-2015	7500	7500	7025	7300	8900	6812	6888.5	7040.5	7340.375	78.94
05-02-2015	7300	7300	7200	7200	5300	6817.5	6890.5	7035.167	7333.875	69.01
06-02-2015	7300	7300	7275	7275	5000	6824.5	6893.25	7030.333	7327.75	71.87
09-02-2015	7300	7300	7250	7275	7800	6832	6896.5	7025.5	7321.625	71.87
10-02-2015	7300	7300	7250	7275	4600	6839.5	6899.25	7020.833	7315.5	71.87
11-02-2015	7300	7300	7275	7275	2200	6847	6902	7016	7309.375	71.87
12-02-2015	7325	7325	7300	7300	2000	6855	6905	7011.333	7303.375	72.99
13-02-2015	7300	7300	7275	7300	4000	6863	6908	7007.667	7297.375	72.99
16-02-2015	7325	7475	7325	7475	3000	6874.5	6913	7004.5	7292.25	79.57
17-02-2015	7375	7400	7275	7275	16600	6882	6916.25	7000.5	7286.125	61.21
18-02-2015	7325	7500	7325	7500	6200	6894	6921.5	6998	7281.125	69.69
20-02-2015	7500	7500	7500	7500	900	6906	6926.75	6995.5	7276.25	69.69
23-02-2015	7500	7500	7475	7475	3900	6917.5	6931.75	6993.667	7271.25	67.78
24-02-2015	7500	7500	7475	7475	1700	6929	6936.5	6991.5	7266.375	67.78
25-02-2015	7525	7525	7500	7500	2200	6942.5	6941.5	6989.5	7261.5	68.77
26-02-2015	7525	7525	7475	7475	6500	6958	6946.25	6988	7256.5	66.56
27-02-2015	7650	7650	7625	7625	2000	6978.5	6952.5	6987.5	7252.25	72.30
02-03-2015	7625	7625	7575	7575	2500	6997	6958.25	6986.667	7247.75	68.11
03-03-2015	7600	7600	7575	7575	2000	7015.5	6964.25	6985.833	7243.375	68.11
04-03-2015	7600	7600	7600	7600	1000	7034.5	6970.5	6985.167	7239.625	69.15
05-03-2015	7625	7625	7600	7600	2200	7052.5	6976.75	6984.5	7235.875	69.15
06-03-2015	7625	7625	7600	7600	2500	7070.5	6983	6983.833	7232.125	69.15
09-03-2015	7600	7600	7600	7600	2000	7088.5	6989.25	6983.167	7228.375	69.15
10-03-2015	7625	7625	7625	7625	2000	7107	6995.5	6983	7224.75	70.44
11-03-2015	7625	7700	7550	7600	17100	7125	7001.5	6984	7221	67.39
12-03-2015	7650	7650	7625	7625	3000	7143.5	7007.75	6985.5	7218	68.84
13-03-2015	7675	7675	7650	7650	2500	7162.5	7014.25	6988	7215.25	70.27
16-03-2015	7700	7700	7700	7700	1300	7182	7021.25	6991	7212.875	72.94
17-03-2015	7700	7700	7700	7700	1200	7203	7029	6995.667	7210.75	72.94
18-03-2015	7700	7700	7700	7700	1000	7224	7036.75	7000.333	7208.75	72.94
19-03-2015	7750	8000	7725	8000	3100	7251.5	7047.5	7007.167	7208.375	83.81
20-03-2015	8000	8000	8000	8000	800	7279.5	7058	7014.5	7208	83.81
23-03-2015	8000	8000	8000	8000	1000	7308	7068.5	7021.833	7207.625	83.81
24-03-2015	8000	8000	7975	8000	2600	7334.5	7079.25	7029.833	7207.25	83.81
25-03-2015	8000	8000	8000	8000	1000	7360.5	7089.75	7037.833	7206.875	83.81
26-03-2015	8000	8000	7925	7925	6000	7385	7099.5	7045.333	7206.125	73.16
27-03-2015	7950	7950	7900	7925	6000	7409.5	7109	7052.833	7206	73.16
30-03-2015	7950	7950	7875	7875	10000	7433	7118.25	7060	7205.375	66.62
31-03-2015	7925	7925	7875	7900	6500	7457	7127.75	7067.333	7204.875	68.15
01-04-2015	7925	7925	7825	7825	19800	7479.5	7136.5	7074.167	7204	59.34
02-04-2015	7875	7875	7825	7875	8000	7503.5	7145.75	7081.5	7203.375	62.80
08-04-2015	7875	7875	7875	7875	100	7521	7155	7088.667	7202.875	62.80
09-04-2015	7875	7875	7875	7875	1000	7540	7164.25	7095.833	7202.25	62.80
10-04-2015	7875	7875	7800	7825	16600	7557	7173.25	7102.667	7201.375	56.78
13-04-2015	7850	7850	7775	7800	8500	7573	7182	7109.333	7200.375	53.99
14-04-2015	7925	7925	7850	7850	9000	7590	7191.25	7116.333	7199.625	58.39
15-04-2015	7900	7900	7800	7800	7000	7605	7200	7123	7198.625	52.94
16-04-2015	7900	7900	7825	7825	7100	7619.5	7209	7129.167	7197.875	55.19
17-04-2015	7900	7900	7825	7825	6100	7634	7218	7134.667	7197	55.19
20-04-2015	7850	8000	7825	7925	11800	7651.5	7228	7140.833	7196.625	63.33
21-04-2015	8000	8025	8000	8000	5100	7665.5	7238.75	7147.5	7196.75	68.03
22-04-2015	8050	8050	8050	8050	200	7682.5	7250	7154.5	7197	70.72
23-04-2015	8075	8075	8050	8050	2600	7698	7261.25	7161.5	7197.25	70.72
24-04-2015	8075	8075	8025	8025	3500	7713	7272.5	7168.667	7197.375	67.43
27-04-2015	8100	8100	8050	8050	4600	7728.5	7284	7175.667	7197.75	68.98
28-04-2015	8100	8100	8050	8050	4800	7744	7295.5	7182.667	7198	68.98
29-04-2015	8100	8100	8050	8050	5600	7759	7307	7189.667	7198.25	68.98
30-04-2015	8125	8200	8050	8175	7200	7776.5	7319.75	7197.5	7199.875	76.10
04-05-2015	8200	8200	8050	8075	80200	7788.5	7331.5	7204.833	7200.5	63.54
05-05-2015	8075	8100	8050	8050	68000	7804	7343	7212.167	7201.375	60.83
06-05-2015	8100	8100	8025	8100	76000	7816	7355	7219.667	7202.5	64.12
07-05-2015	8100	8100	8000	8000	71000	7826	7366	7226.5	7203.125	54.30
08-05-2015	8100	8100	7975	8000	102000	7836.5	7377	7233.333	7204.375	54.30
11-05-2015	8000	8000	7975	7975	66000	7846.5	7387.75	7239.833	7205.25	51.99
12-05-2015	8100	8100	7975	7975	80000	7856	7399.25	7246.333	7206.125	51.99
13-05-2015	8100	8100	7975	7975	91000	7866	7412	7252.833	7207.5	51.99
15-05-2015	8100	8100	8100	8100	1000	7875.5	7427	7260.167	7209.5	62.06
18-05-2015	8100	8100	7800	7900	92000	7882	7439.5	7266.167	7210.5	45.58
19-05-2015	7800	7800	7800	7800	2000	7886.5	7451	7271.667	7211	39.88
20-05-2015	7800	7875	7800	7875	102000	7892	7463.25	7277.667	7211.875	45.40
21-05-2015	8000	8000	7875	7875	57000	7897.5	7475	7283.667	7212.75	45.40
22-05-2015	7875	7875	7875	7875	5000	7903	7486.75	7289.667	7213.625	45.40
25-05-2015	7775	7800	7775	7800	25000	7907	7497.75	7295.167	7214.125	40.73
26-05-2015	7900	7900	7825	7825	101000	7911	7509	7300.667	7215	42.84
27-05-2015	7775	7800	7775	7800	35000	7915	7520	7306	7216.75	41.26
28-05-2015	7900	7900	7325	7800	130600	7918.5	7531	7311.333	7218.75	41.26
29-05-2015	7900	7900	7825	7900	85000	7923.5	7543	7317.333	7221.875	49.85
01-06-2015	7900	7900	7900	7900	2000	7927.5	7554.75	7323.333	7225.125	49.85
03-06-2015	7900	7900	7850	7850	82000	7930.5	7566.75	7329.5	7229.375	45.95
04-06-2015	7950	7950	7950	7950	1000	7935.5	7579.75	7336.333	7234.125	53.74
05-06-2015	7875	7900	7875	7900	3800	7933.5	7592.5	7342.833	7238.75	49.87
08-06-2015	7900	7900	7900	7900	2600	7931.5	7605.5	7349.167	7243.75	49.87
09-06-2015	7950	7950	7950	7950	13000	7930.5	7619.25	7355.833	7249	53.73
10-06-2015	7975	7975	7975	7975	16000	7930	7632.25	7362.833	7254.875	55.58
11-06-2015	8025	8025	8025	8025	18000	7930.5	7645.5	7370	7261	59.09
12-06-2015	8075	8075	8075	8075	3000	7933.5	7659.25	7377.5	7267.375	62.30
15-06-2015	8075	8075	8075	8075	3000	7936.5	7673	7384.833	7273.75	62.30
16-06-2015	8075	8075	8075	8075	2000	7940.5	7686.75	7392.333	7280.125	62.30
17-06-2015	7800	7800	7800	7800	4000	7938.5	7697.75	7398	7285.125	40.48
18-06-2015	7800	7800	7800	7800	2000	7938	7708.75	7403.667	7290.125	40.48
19-06-2015	7800	7800	7800	7800	1000	7936.5	7720	7409.333	7295.25	40.48
22-06-2015	7800	7800	7800	7800	2000	7935	7728	7415	7300.25	40.48
23-06-2015	7925	7925	7900	7900	3000	7935.5	7737.75	7421.333	7305.75	49.19
24-06-2015	7950	7950	7950	7950	2000	7938	7747.5	7428.167	7311.5	52.90
25-06-2015	8000	8000	8000	8000	3000	7942	7757.5	7435.333	7317.5	56.33
26-06-2015	8000	8000	8000	8000	4000	7945	7767.5	7442.5	7323.5	56.33
29-06-2015	8000	8000	8000	8000	2000	7949	7777	7449.667	7329.5	56.33
30-06-2015	8025	8025	8025	8025	3000	7953	7786.25	7457	7335.125	58.23
01-07-2015	8050	8050	8050	8050	4000	7957.5	7795.75	7464.5	7340.375	60.10
02-07-2015	8050	8050	8050	8050	2000	7960	7805.75	7472	7345.625	60.10
03-07-2015	8075	8075	8075	8075	3500	7961.5	7813.5	7479.667	7351	62.07
06-07-2015	8075	8075	8075	8075	3800	7962	7822.25	7487.333	7356.375	62.07
07-07-2015	8075	8075	8075	8075	2000	7962.5	7830.25	7495	7361.75	62.07
08-07-2015	8075	8075	8075	8075	2000	7963.5	7838.25	7502.833	7367.375	62.07
09-07-2015	8075	8075	8075	8075	3000	7964	7846.25	7510.667	7372.75	62.07
10-07-2015	8075	8075	8075	8075	2000	7964.5	7854.25	7518.5	7378.125	62.07
13-07-2015	8100	8100	8100	8100	3000	7965.5	7862.25	7526.5	7383.625	64.78
14-07-2015	8100	8100	8100	8100	3000	7964	7870.25	7534.5	7389.125	64.78
15-07-2015	8100	8100	8100	8100	3000	7964.5	7876.5	7542.5	7394.75	64.78
22-07-2015	8100	8100	8100	8100	2000	7965.5	7884.75	7550.5	7400.5	64.78
23-07-2015	8100	8100	8100	8100	4000	7965.5	7890.75	7558.5	7406.125	64.78
24-07-2015	8100	8100	8100	8100	2000	7967.5	7896.75	7566.5	7411.75	64.78
27-07-2015	8100	8100	8100	8100	3000	7969.5	7903	7574.5	7417.375	64.78
28-07-2015	8100	8100	8100	8100	2000	7972	7909.25	7582.5	7422.875	64.78
29-07-2015	8125	8125	8125	8125	4000	7975	7915.5	7591.167	7428.5	68.82
30-07-2015	8125	8125	8125	8125	3000	7978	7922	7600.667	7434.125	68.82
31-07-2015	8125	8125	8125	8125	3000	7978.5	7927	7610.833	7439.75	68.82
03-08-2015	8125	8125	8125	8125	3000	7983	7932.5	7620.667	7445.375	68.82
04-08-2015	8125	8125	8125	8125	2800	7989.5	7938	7630.5	7451.125	68.82
05-08-2015	8125	8125	8125	8125	4500	7994.5	7943.25	7640.333	7456.875	68.82
06-08-2015	8125	8125	8125	8125	3000	7999.5	7948.5	7649.833	7462.625	68.82
07-08-2015	8125	8125	8125	8125	2000	8004.5	7953.75	7659.333	7468.375	68.82
10-08-2015	8125	8125	8125	8125	2800	8011	7959	7668.833	7474.125	68.82
11-08-2015	8125	8125	8125	8125	4000	8017	7964	7678.333	7479.75	68.82
12-08-2015	8125	8125	8125	8125	3000	8023.5	7969.25	7687.833	7485.375	68.82
13-08-2015	8125	8125	8125	8125	2000	8030	7974.25	7697.333	7491	68.82
14-08-2015	8150	8150	8150	8150	3000	8035	7979.25	7707	7496.75	75.61
18-08-2015	8150	8150	8150	8150	3500	8040	7983.75	7716.5	7502.5	75.61
19-08-2015	8150	8150	8150	8150	3000	8046	7988.25	7726.5	7508.625	75.61
20-08-2015	8150	8150	8150	8150	3000	8050	7992.75	7736.5	7514.75	75.61
21-08-2015	8150	8150	8150	8150	4000	8055	7994.25	7746.667	7520.875	75.61
24-08-2015	8150	8150	8150	8150	2000	8060	7995.75	7757	7526.875	75.61
25-08-2015	7900	7900	7900	7900	2000	8059	7994.75	7765.833	7531.625	17.18
26-08-2015	8000	8000	8000	8000	2000	8059.5	7994.75	7774.667	7537	37.87
27-08-2015	8100	8100	8100	8100	3000	8061	7995.75	7784	7542.75	51.04
28-08-2015	8125	8125	8125	8125	4000	8062	7997.75	7793.5	7548.625	53.68
31-08-2015	8150	8150	8150	8150	3000	8063.5	8000	7803.167	7554.5	56.22
01-09-2015	8150	8150	8150	8150	3000	8065	8002.75	7812.833	7560.5	56.22
02-09-2015	8175	8175	7900	7900	4100	8067	8002.75	7820.833	7565.25	34.34
03-09-2015	8000	8000	8000	8000	3000	8071	8004.5	7829.5	7570.5	43.77
04-09-2015	8100	8100	8100	8100	2000	8077	8006.75	7839	7576.25	51.30
07-09-2015	8150	8150	8150	8150	2500	8084	8009.5	7846.667	7582.25	54.58
08-09-2015	8175	8175	8175	8175	4000	8089.5	8012.5	7855	7588.375	56.16
09-09-2015	8200	8200	8200	8200	3000	8094.5	8016.25	7863.167	7594.75	57.75
10-09-2015	8200	8200	8200	8200	4000	8098.5	8020.25	7871.167	7601.125	57.75
11-09-2015	7900	7900	7900	7900	3300	8096.5	8020.75	7877.167	7606	38.38
14-09-2015	8000	8000	8000	8000	3000	8096.5	8022.75	7883.5	7611.375	45.00
15-09-2015	8125	8125	8125	8125	3000	8098.5	8025.75	7890.333	7617.375	51.95
16-09-2015	8150	8150	8150	8150	2000	8100.5	8029	7897.333	7623.5	53.23
17-09-2015	8175	8175	8175	8175	4000	8103	8031.5	7904.833	7629.75	54.53
18-09-2015	8200	8200	8200	8200	4000	8105.5	8033.5	7910.833	7636.125	55.84
21-09-2015	8200	8200	8200	8200	3000	8108	8035	7917.5	7642.5	55.84
22-09-2015	8200	8200	8200	8200	4000	8110.5	8036.5	7923.667	7648.875	55.84
23-09-2015	8200	8200	8200	8200	2000	8113	8038.25	7929.833	7655.375	55.84
25-09-2015	8200	8200	8200	8200	2000	8115.5	8039.75	7936	7661.875	55.84
28-09-2015	8200	8200	8200	8200	4000	8118	8041.25	7942.167	7668.375	55.84
30-09-2015	8200	8200	8200	8200	5000	8120	8042.75	7948.167	7674.875	55.84
01-10-2015	8200	8200	8200	8200	3000	8122	8043	7954.167	7681.375	55.84
02-10-2015	8200	8200	8200	8200	3000	8124	8044.25	7959	7687.875	55.84
05-10-2015	8200	8200	8200	8200	3000	8126	8045.75	7965.167	7694.375	55.84
06-10-2015	8200	8200	8200	8200	2000	8128	8046.75	7969.833	7700.875	55.84
07-10-2015	8125	8125	7900	7900	4000	8124	8045.75	7972.5	7705.875	31.25
08-10-2015	8000	8000	8000	8000	2000	8122	8045.75	7976	7711.375	40.64
09-10-2015	8200	8200	8200	8200	3000	8124	8048	7980.833	7717.875	54.12
12-10-2015	8225	8225	8225	8225	3000	8126	8050.5	7985.667	7724.875	55.49
13-10-2015	8250	8250	8250	8250	2000	8128.5	8053.25	7990.833	7732.625	56.86
15-10-2015	8250	8250	8250	8250	2000	8131	8054.75	7995	7740.875	56.86
16-10-2015	8250	8250	8250	8250	3000	8133.5	8058.25	7999.5	7748.875	56.86
26-10-2015	8000	8000	8000	8000	3000	8131	8060.25	8002.333	7755.625	41.00
27-10-2015	8100	8100	8100	8100	4000	8130.5	8062.5	8005.667	7762.875	47.33
28-10-2015	8200	8200	8200	8200	3000	8132	8065.75	8009.667	7770.375	52.79
29-10-2015	8200	8200	8200	8200	3000	8133.5	8069	8013.667	7777.875	52.79
30-10-2015	8225	8225	8225	8225	5000	8135.5	8073.25	8017.833	7785.5	54.16
02-11-2015	7900	7900	7900	7900	3000	8131	8074	8019.667	7791.5	38.47
03-11-2015	8000	8000	8000	8000	2000	8128.5	8076	8022.333	7798	43.86
04-11-2015	7900	7900	7900	7900	400	8124	8077	8024.167	7804	40.08
05-11-2015	8000	8000	8000	8000	3000	8121	8078	8026.5	7810.5	45.17
06-11-2015	8100	8100	8100	8100	2000	8120	8080	8029.167	7817.375	49.76
09-11-2015	8150	8150	8150	8150	3000	8120	8083	8032.167	7824.875	51.93
11-11-2015	8200	8200	7900	7900	4100	8115	8082.5	8033.5	7831.125	42.13
12-11-2015	8000	8000	8000	8000	2000	8112	8083.5	8033.5	7838	46.48
13-11-2015	8050	8050	8050	8050	2000	8110	8085	8033.833	7845.25	48.57
16-11-2015	8100	8100	8100	8100	2000	8114	8086.5	8034.5	7852.875	50.63
17-11-2015	8150	8150	8150	8150	3000	8117	8088.25	8035.5	7860.25	52.68
18-11-2015	8200	8200	8200	8200	3000	8119	8090	8036.833	7867.75	54.71
19-11-2015	8200	8200	8200	8200	2500	8120.5	8091.25	8038.667	7875.25	54.71
20-11-2015	8300	8300	8300	8300	2500	8123.5	8093.5	8041.167	7883.25	58.80
23-11-2015	8300	8300	8300	8300	2500	8126.5	8095.75	8044	7891.25	58.80
24-11-2015	8300	8300	8300	8300	3000	8134.5	8100.75	8046.667	7899.25	58.80
25-11-2015	8300	8300	8300	8300	4000	8140.5	8105.75	8049.833	7907.25	58.80
26-11-2015	8300	8300	8300	8300	2000	8144.5	8110.75	8052.667	7915.375	58.80
27-11-2015	8300	8300	8300	8300	5000	8147.5	8115.75	8055.5	7921.875	58.80
30-11-2015	8300	8300	8300	8300	3000	8150	8119.75	8058.333	7928.75	58.80
01-12-2015	8300	8300	8300	8300	4000	8152	8123.25	8061.5	7935.375	58.80
02-12-2015	8300	8300	8300	8300	2000	8154	8126.25	8064.833	7941.875	58.80
03-12-2015	8300	8300	8300	8300	3000	8162	8129.25	8067.833	7948.375	58.80
04-12-2015	8300	8300	8300	8300	5000	8168	8132.25	8071.167	7954.625	58.80
07-12-2015	8300	8300	8300	8300	3000	8171.5	8135	8074.333	7960.625	58.80
08-12-2015	8300	8300	8300	8300	2000	8174.5	8137.5	8077.5	7966.625	58.80
10-12-2015	8300	8300	8300	8300	3000	8177	8140	8080	7972.875	58.80
11-12-2015	8300	8300	8300	8300	3000	8179	8142.25	8082	7977.875	58.80
14-12-2015	8300	8300	8300	8300	4000	8181	8144.5	8083.667	7983.375	58.80
15-12-2015	8300	8300	8300	8300	2000	8183	8146.75	8085.333	7988.5	58.80
16-12-2015	8300	8300	8300	8300	2000	8185	8149	8087.167	7993.625	58.80
17-12-2015	8350	8350	8350	8350	2500	8188	8151.75	8089.167	7999	64.82
18-12-2015	8350	8350	8350	8350	2000	8191	8154.5	8091.167	8004.375	64.82
21-12-2015	8350	8350	8350	8350	3000	8194	8157	8093.167	8009.625	64.82
22-12-2015	7875	7875	7875	7875	2000	8187.5	8154.75	8091.167	8012.5	23.70
23-12-2015	7875	7875	7875	7875	2000	8181	8152.5	8089.833	8014.5	23.70
28-12-2015	7875	7875	7875	7875	2000	8174.5	8150.25	8088.667	8017.5	23.70
29-12-2015	7950	7950	7950	7950	2500	8169.5	8148.75	8087.667	8019.75	32.18
30-12-2015	7875	7875	7875	7875	2500	8169	8146.5	8086.833	8021.625	28.74
04-01-2016	7875	7875	7875	7875	3000	8166.5	8144.25	8086	8023.625	28.74
05-01-2016	7875	8000	7875	8000	2500	8162.5	8143.25	8086.167	8026.25	40.95
06-01-2016	8000	8000	8000	8000	3000	8158	8142	8086.333	8028.75	40.95
07-01-2016	8025	8025	8025	8025	2500	8153.5	8141	8086.667	8031.5	43.20
08-01-2016	8025	8025	8025	8025	2000	8149	8140	8086.167	8033.5	43.20
11-01-2016	8025	8025	8025	8025	3000	8144.5	8139	8087	8035.75	43.20
12-01-2016	8050	8050	8050	8050	3000	8145.5	8138.25	8088.667	8038.125	45.79
13-01-2016	8050	8050	8050	8050	2000	8144.5	8137.5	8089.833	8040.375	45.79
14-01-2016	8050	8050	8050	8050	3000	8141.5	8136.75	8091	8042.625	45.79
15-01-2016	8100	8100	8100	8100	2000	8139.5	8136.5	8092.5	8045.125	51.33
18-01-2016	7900	7900	7900	7900	3000	8133	8134.25	8093.167	8046.625	35.64
19-01-2016	8000	8000	8000	8000	2000	8135	8133	8094.333	8048.5	44.74
20-01-2016	8025	8025	8025	8025	3000	8135.5	8132	8095.833	8050.625	46.76
21-01-2016	8025	8025	8025	8025	2500	8138	8131	8097.333	8052.625	46.76
22-01-2016	8025	8025	8025	8025	3000	8138.5	8129.75	8098.167	8054.5	46.76
25-01-2016	8025	8025	8025	8025	3000	8137	8128.5	8099	8056.125	46.76
26-01-2016	8025	8025	8025	8025	2000	8134.5	8127.25	8100.167	8057.75	46.76
27-01-2016	8025	8025	8025	8025	3000	8137	8126	8100.667	8059.375	46.76
28-01-2016	8025	8025	8025	8025	4000	8137.5	8124.75	8101.5	8059.5	46.76
29-01-2016	8025	8025	8025	8025	3000	8137	8123.5	8102.333	8059.625	46.76
01-02-2016	8025	8025	8025	8025	3000	8135.5	8124.75	8102.833	8059.75	46.76
02-02-2016	8025	8025	8025	8025	400	8133	8125	8103.167	8059.875	46.76
03-02-2016	8025	8025	8025	8025	3000	8129.5	8124.25	8103.167	8060	46.76
04-02-2016	8025	8025	8025	8025	3000	8126	8123.25	8102.833	8060.5	46.76
05-02-2016	8025	8025	8025	8025	2000	8120.5	8122	8102.5	8061	46.76
10-02-2016	8025	8025	8025	8025	3000	8115	8120.75	8102.167	8061.75	46.76
11-02-2016	8025	8025	8025	8025	3000	8109.5	8122	8103.667	8062.375	46.76
12-02-2016	8025	8025	8025	8025	3000	8104	8122.25	8105.167	8063.375	46.76
15-02-2016	8025	8025	8025	8025	2000	8098.5	8121.5	8106.667	8064.125	46.76
16-02-2016	8025	8025	8025	8025	3000	8093	8120.25	8108.167	8064.875	46.76
17-02-2016	8025	8025	8025	8025	2000	8087.5	8118.75	8109	8065.625	46.76
18-02-2016	8025	8025	7775	7900	19600	8079.5	8115.75	8108.667	8066	26.73
19-02-2016	7950	7950	7500	7900	21200	8071.5	8112.75	8108	8066.5	26.73
22-02-2016	7950	7950	7800	7900	3300	8063.5	8112.75	8107.333	8066.75	26.73
23-02-2016	7950	7950	7950	7950	2000	8056.5	8112.25	8107	8067.5	39.65
24-02-2016	7950	7950	7600	7750	3200	8045.5	8108.5	8105.167	8067.125	22.54
25-02-2016	7975	7975	7975	7975	3000	8039	8106.75	8104.667	8067.875	49.13
26-02-2016	8000	8000	8000	8000	2000	8033	8105	8104.333	8068.25	51.14
29-02-2016	8000	8000	8000	8000	3000	8027	8103	8103.833	8068.25	51.14
01-03-2016	8000	8000	8000	8000	3000	8021	8101	8103.333	8068	51.14
02-03-2016	8000	8000	8000	8000	3000	8015	8099	8102.833	8067.75	51.14
03-03-2016	8000	8000	8000	8000	3000	8009	8097	8102.333	8067.625	51.14
04-03-2016	8000	8000	8000	8000	3000	8002	8095	8101.833	8067.375	51.14
07-03-2016	8000	8000	8000	8000	2000	7995	8093	8101.333	8067.125	51.14
08-03-2016	8000	8000	8000	8000	3000	7988	8091	8100.667	8066.875	51.14
10-03-2016	8000	8000	8000	8000	2000	7990.5	8089	8100	8066	51.14
11-03-2016	7500	7900	7500	7900	20100	7991	8086	8098.667	8065.125	39.11
14-03-2016	8000	8000	8000	8000	2000	7993.5	8084	8098	8064.875	51.42
15-03-2016	8000	8000	8000	8000	2000	7994.5	8082	8097.333	8064.375	51.42
16-03-2016	8000	8000	8000	8000	3000	7997	8083	8096.667	8064.375	51.42
17-03-2016	8000	8000	8000	8000	2000	7999.5	8083	8096	8064.375	51.42
18-03-2016	8000	8000	8000	8000	3000	7999.5	8081	8095.333	8064.5	51.42
21-03-2016	8000	8000	7500	7500	3000	7989.5	8073.75	8091.167	8062.125	20.87
22-03-2016	7900	8000	7900	8000	2000	7989	8071.25	8090.333	8062.25	51.74
23-03-2016	7600	7600	7500	7500	3400	7978.5	8063.75	8086.167	8059.25	36.44
24-03-2016	8000	8000	7500	7500	3200	7968	8056.25	8082	8057.25	36.44
28-03-2016	7500	7500	7500	7500	3000	7957	8051.25	8077.833	8055.75	36.44
29-03-2016	7450	7500	7450	7500	2000	7946	8045.25	8073.667	8053.875	36.44
30-03-2016	7850	7850	7350	7350	3100	7932	8036.75	8068.5	8051.25	32.55
31-03-2016	7300	7500	7300	7500	3000	7920	8029.75	8064.333	8049.375	39.50
01-04-2016	7500	7500	7500	7500	2000	7912	8022.5	8060.167	8047.875	39.50
04-04-2016	7500	7500	7500	7500	3000	7902	8018.5	8056	8046.25	39.50
07-04-2016	7900	7900	7900	7900	2000	7899.5	8017.5	8054.5	8046.75	54.96
08-04-2016	7900	7900	7900	7900	3000	7897	8017.5	8053	8047.25	54.96
11-04-2016	7900	7900	7900	7900	2000	7894.5	8016.5	8051.333	8047.25	54.96
12-04-2016	7900	7900	7900	7900	3000	7892	8014.5	8049.667	8047.25	54.96
13-04-2016	7900	7900	7900	7900	4000	7889.5	8012	8048	8047.5	54.96
14-04-2016	7900	7900	7500	7500	4000	7879	8008	8043.667	8045.25	40.11
15-04-2016	7900	7900	7900	7900	2000	7876.5	8007	8042	8045.25	53.61
18-04-2016	7900	7900	7900	7900	3000	7874	8005.5	8040.333	8045.25	53.61
19-04-2016	7900	7900	7900	7900	2000	7871.5	8003.5	8040.333	8045	53.61
20-04-2016	7900	7900	7900	7900	2000	7869	8001	8039.667	8044.625	53.61
21-04-2016	7900	7900	7900	7900	2800	7866.5	7998	8038.333	8044	53.61
22-04-2016	7900	7900	7900	7900	2000	7864	7995	8036.833	8043.125	53.61
25-04-2016	7900	7900	7900	7900	2000	7861.5	7991	8035.167	8042.25	53.61
26-04-2016	7900	7950	7900	7950	2000	7860	7987.5	8033.833	8041.625	55.70
27-04-2016	7950	7950	7950	7950	2000	7858.5	7984	8034.167	8042.375	55.70
28-04-2016	7950	7950	7950	7950	2000	7857	7980.5	8033.833	8043.125	55.70
17-05-2016	7950	7950	7950	7950	3000	7855.5	7977	8032.833	8043.875	55.70
27-05-2016	7900	7900	7900	7900	2000	7853	7973	8031.167	8044.375	52.51
15-06-2016	8300	8300	8300	8300	1000	7858.5	7973	8032	8046.375	68.20
01-08-2016	8200	8200	8200	8200	1000	7864.5	7972	8032	8047.625	62.63
25-08-2016	7400	7400	7400	7400	1100	7854.5	7963	8026.667	8044.625	36.76
30-08-2016	6675	6675	6675	6675	100	7830	7946.75	8018.5	8038	26.20
05-09-2016	6025	7500	6025	7500	59900	7821	7938.75	8015.167	8035.5	45.42
19-09-2016	6750	6800	6750	6800	5100	7802	7923.75	8006.333	8029.375	36.69
21-09-2016	6500	6650	6500	6650	5000	7775.5	7907.25	7996.333	8022.375	35.13
22-09-2016	6800	6800	6800	6800	1000	7751.5	7892.25	7987.167	8016.125	37.97
26-09-2016	6700	6800	6700	6800	50000	7727.5	7877.25	7977.833	8009.75	37.97
27-09-2016	6800	6800	6800	6800	55500	7703.5	7862.25	7968.5	8003.375	37.97
28-09-2016	6500	6800	6500	6800	52000	7679.5	7847.25	7959.167	7997	37.97
03-10-2016	7100	7100	7100	7100	4000	7661.5	7835.25	7951.833	7992.125	44.50
07-10-2016	7100	7100	6800	7000	5000	7641.5	7821.75	7943.833	7986.75	42.88
25-10-2016	6500	6500	6500	6500	5300	7611.5	7803.25	7932.5	7978.875	35.85
28-10-2016	6500	6500	6500	6500	100	7581.5	7784.75	7921.167	7970.875	35.85
02-11-2016	6500	6500	6500	6500	500	7551.5	7771	7909.833	7962.875	35.85
11-11-2016	6500	6500	6500	6500	100	7523.5	7757.25	7898.5	7954.875	35.85
15-11-2016	6400	6400	6400	6400	600	7491.5	7742.5	7886.5	7946.375	34.33
23-11-2016	6100	6100	6100	6100	500	7453.5	7724	7872.5	7936.375	30.21
28-11-2016	6000	6000	6000	6000	2000	7413.5	7705.25	7859.833	7925.875	28.96
01-12-2016	6100	6100	6100	6100	300	7375.5	7687.5	7847.167	7915.875	31.99
06-12-2016	6100	6100	6100	6100	100	7337.5	7668.5	7833.167	7905.875	31.99
15-12-2016	6300	6300	6300	6300	500	7313.5	7651.5	7820.333	7896.75	38.11
20-12-2016	6100	6100	6100	6100	600	7275.5	7632.25	7806	7886.625	34.74
23-12-2016	6000	6000	6000	6000	4000	7245.5	7612	7791	7876	33.16
06-01-2017	5900	5900	5900	5900	300	7213.5	7590.75	7775.333	7864.875	31.62
24-01-2017	6000	6000	6000	6000	300	7183.5	7570.25	7762	7854.25	34.89
26-01-2017	6000	6300	6000	6300	40300	7159.5	7552.75	7750	7845.125	43.60
27-01-2017	6100	6200	6100	6200	200	7136.5	7534.25	7736.667	7835.5	41.60
30-01-2017	6275	6300	6275	6300	3000	7112.5	7516.25	7724	7826.375	44.34
16-02-2017	6200	6200	6200	6200	1000	7086.5	7499.25	7710.5	7816.75	42.21
20-02-2017	6200	6200	6200	6200	21100	7060.5	7481.25	7699.167	7807.125	42.21
27-02-2017	6200	6200	6200	6200	20000	7026.5	7463	7687.167	7797.5	42.21
28-02-2017	6500	6500	6500	6500	200	6998.5	7447.75	7677.833	7789.375	51.05
01-03-2017	6675	6675	6500	6500	300	6970.5	7432.5	7667.833	7781.125	51.05
02-03-2017	6700	6700	6700	6700	200	6946.5	7419.25	7658.5	7773.875	56.22
03-03-2017	6500	6500	6500	6500	200	6918.5	7404	7647.5	7765.625	50.48
06-03-2017	6500	6500	6500	6500	400	6898.5	7388.75	7638.167	7757.375	50.48
08-03-2017	6450	6500	6450	6500	19500	6870.5	7373.5	7628.167	7749.125	50.48
09-03-2017	6500	6500	6500	6500	1100	6842.5	7358.25	7617.833	7740.875	50.48
16-03-2017	6500	6500	6500	6500	10000	6814.5	7343	7607.167	7733.875	50.48
20-03-2017	6500	6625	6500	6625	10200	6789	7329	7597	7727	54.67
21-03-2017	7000	7000	7000	7000	2000	6771	7318.75	7589	7721.5	64.41
10-04-2017	6800	6800	6800	6800	10000	6749	7306.5	7579.667	7714.875	57.34
02-05-2017	6775	6800	6775	6800	27000	6727	7294.25	7569.667	7708.125	57.34
09-05-2017	6800	6800	6800	6800	16000	6704	7282	7559.667	7701.375	57.34
16-05-2017	6800	6800	6800	6800	4000	6681	7269.75	7549.667	7695.875	57.34
22-05-2017	6800	6850	6800	6800	800	6658	7257.5	7539.667	7689.875	57.34
23-05-2017	6800	6800	6800	6800	6000	6635	7245.25	7529.667	7683.375	57.34
31-05-2017	6700	6700	6700	6700	100	6611	7232	7519	7676.125	52.81
05-06-2017	6800	6800	6800	6800	100	6581	7219.75	7509	7669.25	56.51
13-06-2017	6300	6300	6300	6300	100	6543	7203.75	7495.667	7659.75	39.74
15-06-2017	6200	6800	6200	6800	9200	6531	7192.75	7485.667	7652.75	54.33
16-06-2017	6900	6900	6900	6900	100	6535.5	7182.75	7476.333	7647.75	56.60
19-06-2017	7000	7000	7000	7000	100	6525.5	7173.25	7467.667	7642.75	58.80
20-06-2017	7000	7000	7000	7000	100	6529.5	7165.75	7459	7637.125	58.80
04-07-2017	6800	7200	6800	7200	10000	6540.5	7158	7451.667	7632.375	63.13
14-07-2017	6900	6900	6900	6900	100	6542.5	7147	7442.333	7626	53.96
18-07-2017	7100	7100	7000	7000	1500	6546.5	7137	7433.667	7620	56.24
19-07-2017	7025	7150	7025	7050	1600	6551.5	7127.5	7425.333	7614.25	57.38
20-07-2017	7100	7100	7100	7100	500	6557.5	7118.5	7417.333	7608.75	58.54
21-07-2017	7150	7150	7150	7150	400	6558.5	7110	7409.667	7603.5	59.72
25-07-2017	7050	7050	7050	7050	1200	6559.5	7100.5	7401	7597.75	56.27
27-07-2017	7000	7000	7000	7000	100	6569.5	7090.5	7392	7591.75	54.57
31-07-2017	6500	6500	6500	6500	7000	6569.5	7075.5	7379.667	7583.25	41.18
01-08-2017	6700	6900	6700	6900	200	6577.5	7064.5	7373.167	7576.75	51.45
02-08-2017	7150	7150	7150	7150	100	6590.5	7057	7368.333	7571.5	56.55
03-08-2017	7100	7100	5725	5725	8000	6577	7034.25	7354	7559.125	34.37
04-08-2017	5925	6850	5925	6750	2900	6590	7021.75	7346	7551.875	49.66
07-08-2017	6750	6850	6750	6850	2100	6607	7010.25	7339.167	7546.625	50.87
09-08-2017	6850	6850	6850	6850	1000	6622	6998.75	7332.333	7540.875	50.87
14-08-2017	6850	6850	6850	6850	300	6637	6987.25	7324.667	7534.125	50.87
16-08-2017	6700	6700	6700	6700	600	6645	6979.25	7316	7526.5	48.69
11-09-2017	6700	6700	6700	6700	7600	6657	6966.25	7307.167	7518.75	48.69
12-09-2017	6675	6675	6675	6675	100	6670.5	6958	7298.167	7510.875	48.29
20-09-2017	6500	6500	6500	6500	100	6682.5	6948	7288	7502.125	45.47
22-09-2017	6200	6200	6200	6200	32700	6686.5	6935	7275.667	7493.125	41.05
25-09-2017	6200	6200	6200	6200	800	6684.5	6922	7263.333	7483.625	41.05
26-09-2017	6100	6200	6100	6200	4500	6684.5	6910.5	7251	7473.625	41.05
28-09-2017	6200	6200	6200	6200	3900	6682.5	6897.5	7238.333	7463.625	41.05
29-09-2017	6200	6200	6000	6000	4400	6678.5	6882.5	7225.667	7452.5	37.76
02-10-2017	6100	6100	6100	6100	4100	6676.5	6868.5	7213	7443.5	40.34
03-10-2017	6000	6000	6000	6000	5500	6672.5	6849.5	7199.5	7433.5	38.62
04-10-2017	6200	6200	6200	6200	7000	6666.5	6832.5	7187.333	7425	43.78
06-10-2017	6100	6100	6100	6100	3200	6658.5	6814.5	7174.5	7415.5	41.88
10-10-2017	6150	6150	6150	6150	500	6647.5	6797	7162	7405.75	43.21
11-10-2017	6200	6350	6200	6350	65300	6644.5	6781.5	7150.833	7396.75	48.29
12-10-2017	6450	6600	6200	6575	14400	6646	6772.25	7141.167	7390.125	53.35
13-10-2017	6650	6650	6300	6300	18800	6642	6756.25	7129.667	7381.625	47.26
16-10-2017	6400	6400	6100	6250	57800	6637	6739.75	7117.833	7372.625	46.23
17-10-2017	6400	6500	6400	6500	2200	6637	6725.75	7107.667	7364.625	51.89
19-10-2017	6800	7800	6700	7800	17800	6660.5	6724.75	7106.167	7362.875	69.73
20-10-2017	8000	8400	7900	8000	111200	6680.5	6725.75	7106	7361.875	71.48
23-10-2017	8300	9000	8300	9000	12700	6724.5	6736.75	7112.5	7365.875	78.26
24-10-2017	9000	10800	9000	10800	127600	6804.5	6765.75	7131	7378.375	85.11
25-10-2017	10800	12950	10800	12075	97300	6910	6807	7158	7397.25	88.00
26-10-2017	12075	12075	9700	11000	29700	6994	6837.5	7177.833	7410.75	74.83
27-10-2017	11000	11000	10500	10975	7800	7077.5	6867.75	7197.5	7424.125	74.55
30-10-2017	10975	11000	10900	10975	26100	7161	6898	7217.167	7437.5	74.55
31-10-2017	10975	11000	10975	10975	9000	7246.5	6928.75	7236.833	7450.875	74.55
01-11-2017	11000	11100	10950	10950	29800	7329.5	6955.25	7256.333	7464.125	74.20
02-11-2017	10975	11100	10975	10975	41100	7423	6983	7276.833	7477.5	74.33
03-11-2017	10975	11000	10800	10975	14100	7506.5	7018.75	7297.333	7490.875	74.33
06-11-2017	10975	11000	10975	11000	30600	7588.5	7062	7318	7504.375	74.48
07-11-2017	10950	10950	10800	10800	1700	7664.5	7095	7337	7516.875	70.97
08-11-2017	11000	11000	10850	10850	8700	7741.5	7135.5	7357.667	7529.625	71.33
09-11-2017	10850	11000	10850	10900	14500	7815.5	7178	7377.167	7542.625	71.71
10-11-2017	10875	10900	10875	10875	6000	7895	7218.75	7396.333	7555.5	71.20
13-11-2017	11500	11500	10950	10950	2400	7974	7260.25	7416	7568.75	71.85
14-11-2017	10950	10950	10500	10500	15200	8043	7297.25	7432.667	7579.75	62.74
15-11-2017	10900	10900	10500	10500	300	8111	7334.25	7449.333	7590.75	62.74
16-11-2017	10400	10500	10400	10500	700	8178	7368.25	7466	7601.75	62.74
17-11-2017	10500	10500	10500	10500	100	8247	7403.25	7482.667	7612.5	62.74
20-11-2017	10500	10700	10500	10700	5500	8321	7445.25	7500.667	7624.25	65.37
21-11-2017	11000	11000	10500	10500	1200	8401	7485.25	7517.333	7635	60.76
22-11-2017	10950	10950	10775	10775	2900	8478.5	7528	7535.833	7649.5	64.47
23-11-2017	10500	10500	10500	10500	3300	8545.5	7568	7553.167	7662.625	58.51
24-11-2017	10700	10700	10700	10700	2000	8645	7611	7571.167	7676.75	61.31
27-11-2017	10800	10900	10700	10900	6300	8728	7659	7590.5	7691.5	63.93
28-11-2017	10900	10900	10800	10800	12500	8807	7707	7609.167	7706.125	61.68
29-11-2017	10900	10900	10700	10700	13400	8884	7753	7627.167	7720.25	59.43
30-11-2017	10750	11000	10750	10900	139200	8965	7801	7646.5	7734.75	62.39
04-12-2017	11000	11000	11000	11000	1800	9051	7848	7669.833	7749.75	63.81
05-12-2017	10900	10900	10800	10800	6000	9133	7895	7688.5	7763.625	59.01
06-12-2017	10800	10800	10700	10800	6500	9215.5	7943	7710.5	7777.5	59.01
07-12-2017	10700	10700	10700	10700	5000	9299.5	7991	7731.833	7790.875	56.54
08-12-2017	10600	10600	10600	10600	10300	9387.5	8037	7752.5	7803.625	54.10
11-12-2017	10800	10800	10600	10600	19300	9475.5	8080	7773.167	7816.375	54.10
12-12-2017	10600	10600	10500	10500	1800	9561.5	8123	7794.167	7828.625	51.53
13-12-2017	10500	10500	10500	10500	1000	9647.5	8165	7814.167	7840.625	51.53
14-12-2017	10550	10550	10500	10500	300	9737.5	8208	7834.167	7853.625	51.53
15-12-2017	10600	10800	10600	10800	25000	9831.5	8254	7856.167	7867.625	58.86
18-12-2017	10500	10500	10500	10500	200	9921.5	8297	7873.5	7880	50.61
19-12-2017	10500	10500	10500	10500	5100	10007.5	8337	7890.833	7892.375	50.61
21-12-2017	10600	10600	10600	10600	10900	10097.5	8378	7908.833	7905.25	53.15
22-12-2017	10600	10600	10600	10600	20000	10186.5	8417	7926.833	7918.125	53.15
27-12-2017	10600	10600	10600	10600	5100	10271.5	8458	7944.833	7931	53.15
29-12-2017	10700	10700	10600	10600	14100	10352	8499	7965.5	7943.875	53.15
02-01-2018	10800	10800	10600	10700	26500	10440	8541	7984.167	7957.25	56.18
03-01-2018	10800	10800	10650	10700	23000	10529	8583	8002.833	7970.625	56.18
04-01-2018	10500	10750	10500	10600	41000	10611	8624	8020.833	7983.5	52.26
05-01-2018	10700	10700	10650	10650	26700	10668	8664.25	8039.167	7996.625	53.99
08-01-2018	10400	10600	10200	10400	31100	10716	8698.25	8055.833	8008.5	45.18
09-01-2018	10400	10500	10400	10500	6700	10746	8735.25	8073.167	8020.875	48.78
10-01-2018	10475	10500	9300	9500	54400	10720	8762.25	8083.833	8028.25	28.58
11-01-2018	9750	10750	9750	10550	65400	10689.5	8799.75	8101.167	8040.875	51.36
12-01-2018	10700	10700	10200	10250	2200	10674.5	8834.25	8116.5	8052	46.77
15-01-2018	10275	10800	10275	10800	33100	10671	8874.25	8135.5	8065.875	54.75
16-01-2018	10700	10700	10650	10650	6600	10664.5	8912.75	8153.5	8079	52.44
17-01-2018	10700	10700	10650	10650	35000	10658	8952.25	8171.833	8092.125	52.44
18-01-2018	10700	10900	10700	10900	42600	10657	8993.25	8189.167	8106.5	56.03
19-01-2018	10750	10800	10750	10750	24300	10652.5	9037.75	8206.167	8120.75	53.43
22-01-2018	10800	10800	10700	10700	7100	10647	9076.75	8228.167	8134.75	52.55
23-01-2018	10800	10800	10775	10775	3400	10642.5	9115.5	8255.5	8149.125	53.77
24-01-2018	10800	10900	10800	10900	40700	10644.5	9154.5	8278.167	8163.875	55.82
25-01-2018	10900	10950	10900	10925	10200	10646	9193.75	8305.667	8179.75	56.24
26-01-2018	10925	10950	10925	10925	13100	10646.5	9231	8334.167	8194.5	56.24
29-01-2018	10900	10900	10850	10850	2100	10646	9270.5	8361.167	8208.75	54.45
30-01-2018	10850	10900	10800	10800	2500	10643	9308.5	8387.833	8222.75	53.23
31-01-2018	10700	10700	10600	10700	2900	10647	9345	8413.833	8236.25	50.79
01-02-2018	10500	10500	10300	10500	6900	10647	9379	8438.5	8248.75	46.22
05-02-2018	10800	10800	10700	10700	2300	10651	9414.5	8462.5	8262.25	50.97
06-02-2018	10700	10800	10700	10800	8200	10657	9452	8487.833	8276.25	53.20
07-02-2018	10700	10800	10700	10700	3800	10657	9489	8515.833	8289.75	50.72
08-02-2018	10750	10750	10750	10750	500	10662	9531.5	8544.167	8303.5	51.92
09-02-2018	10750	10750	10750	10750	15500	10661.5	9570	8572.5	8317.25	51.92
12-02-2018	10800	10800	10750	10800	20200	10667.5	9606.5	8601.167	8331.75	53.25
13-02-2018	10800	10800	10750	10800	10700	10669.5	9657.25	8630.5	8345.75	53.25
14-02-2018	10750	10750	10750	10750	5100	10666.5	9697.25	8661.5	8359.5	51.60
15-02-2018	10800	10800	10750	10800	11300	10666.5	9736.75	8693.5	8373.5	53.16
19-02-2018	10775	10775	10750	10750	5100	10667.5	9775.75	8724.5	8387.25	51.37
20-02-2018	10850	10850	10750	10750	6500	10664.5	9814.75	8755.5	8401	51.37
21-02-2018	10800	10800	10750	10800	2200	10660.5	9855.75	8785.5	8417.5	53.20
22-02-2018	10800	10800	10700	10700	31800	10658.5	9895.75	8816.167	8431	49.22
23-02-2018	10800	10800	10700	10700	11000	10656.5	9936	8847.5	8447	49.22
26-02-2018	10750	10800	10750	10750	3200	10657.5	9978.5	8879.833	8463.25	51.33
27-02-2018	10775	10775	10750	10750	900	10660.5	10024	8911.5	8479.5	51.33
28-02-2018	10750	10750	10750	10750	1000	10663.5	10069.5	8941.167	8495.75	51.33
01-03-2018	10750	10775	10750	10750	11600	10668.5	10115	8971.5	8512.75	51.33
02-03-2018	10750	10750	10750	10750	5000	10673.5	10160.5	9001.167	8529	51.33
06-03-2018	10750	10750	10750	10750	800	10678.5	10208	9031.5	8545.25	51.33
07-03-2018	10750	10750	10700	10700	4400	10676.5	10254	9061.5	8561.25	48.20
08-03-2018	10750	10750	10750	10750	800	10681.5	10301.5	9091.833	8575.5	51.39
09-03-2018	10750	10750	10750	10750	2000	10686.5	10347	9120.167	8589.75	51.39
13-03-2018	10750	10750	10750	10750	1000	10689.5	10393.5	9148.5	8604	51.39
14-03-2018	10750	10750	10750	10750	500	10692.5	10439.5	9175.5	8618.25	51.39
15-03-2018	10700	10700	10650	10650	1800	10693.5	10482.5	9203.167	8632	44.09
16-03-2018	10750	10750	10700	10700	4200	10695.5	10523.75	9231.167	8648	48.06
19-03-2018	10750	10750	10750	10750	1800	10696.5	10568.25	9259.5	8662.25	51.76
21-03-2018	10750	10800	10750	10800	4700	10698.5	10613.75	9288.167	8676.75	55.19
23-03-2018	10800	10800	10800	10800	100	10702.5	10656.75	9316.833	8691.25	55.19
27-03-2018	10775	10775	10775	10775	1800	10705	10686.5	9344.5	8705.625	53.00
28-03-2018	10775	10775	10700	10700	200	10711	10713.5	9369.167	8719.625	46.99
09-04-2018	10700	10700	10700	10700	1300	10715	10730.5	9395.167	8733.625	46.99
10-04-2018	10700	10700	10700	10700	1700	10739	10729.5	9421.167	8747.625	46.99
13-04-2018	10850	10850	10800	10800	5100	10744	10716.75	9447.833	8761.875	55.41
16-04-2018	10900	11075	10800	10800	41400	10755	10714.75	9474.5	8776.125	55.41
17-04-2018	10900	11075	10900	11075	70500	10760.5	10715.75	9503	8791.75	70.41
18-04-2018	10850	10850	10850	10850	5000	10764.5	10714.5	9530	8806.25	54.31
19-04-2018	10900	10900	10900	10900	5000	10769.5	10713.75	9558	8821.25	56.68
23-04-2018	10900	11000	10900	11000	9000	10771.5	10714.25	9586	8834.75	61.04
24-04-2018	11000	11000	11000	11000	100	10776.5	10714.5	9617.333	8848.75	61.04
25-04-2018	11000	11100	11000	11000	21100	10782.5	10714.75	9645.333	8866.75	61.04
26-04-2018	11000	11000	11000	11000	600	10787	10714.75	9672.667	8888.375	61.04
27-04-2018	10500	10500	10500	10500	500	10779	10711.75	9696	8903.375	36.42
30-04-2018	12600	12600	10975	10975	300	10780	10713	9722.5	8924.25	54.99
02-05-2018	10975	10975	10975	10975	900	10781	10713.75	9747.667	8945.875	54.99
04-05-2018	10975	10975	10925	10950	21500	10783	10714.5	9774.667	8966.625	54.03
07-05-2018	10950	10950	10950	10950	5000	10786	10714.5	9801	8987.375	54.03
08-05-2018	10950	10950	10950	10950	5200	10791	10719	9827	9008.125	54.03
09-05-2018	10950	10950	10950	10950	900	10800	10723.5	9852.667	9028.875	54.03
14-05-2018	10900	10900	10900	10900	100	10804	10727.5	9877.667	9047.875	51.60
15-05-2018	10900	10900	10900	10900	800	10806	10731.5	9903.333	9067.375	51.60
16-05-2018	10900	10900	10900	10900	100	10810	10733.5	9929.333	9089.375	51.60
17-05-2018	10875	10900	10875	10900	3800	10813	10737.5	9958.667	9111.375	51.60
23-05-2018	10875	10875	8750	8750	1100	10773	10717.25	9971	9122.625	14.32
24-05-2018	9025	10500	9000	10500	1200	10767	10717.25	9993.333	9142.625	47.54
28-05-2018	10950	10950	10950	10950	7000	10770	10719.75	10028.167	9165.375	52.63
30-05-2018	11100	11100	10900	11100	7700	10777	10721.75	10057.167	9190.375	54.22
31-05-2018	11000	11250	11000	11100	203800	10783	10724.75	10085.5	9215.875	54.22
04-06-2018	11075	11250	11075	11250	145000	10793	10730.25	10114.833	9241.625	55.94
05-06-2018	11300	11350	11150	11250	49700	10803	10733.75	10144.167	9267.375	55.94
06-06-2018	11250	11325	11200	11325	166100	10813.5	10737	10175	9292.5	56.88
07-06-2018	11350	11400	11300	11375	247900	10827	10742.75	10206.167	9318.875	57.53
08-06-2018	11250	11300	10600	10600	8500	10825	10740.75	10232.333	9341.875	45.97
20-06-2018	10600	10650	10600	10650	1100	10823	10740.25	10260	9365.625	46.71
21-06-2018	11100	11350	11100	11350	33300	10835	10747.75	10294.333	9392.375	55.87
22-06-2018	11350	12000	11350	12000	176700	10860	10761.75	10333	9420.875	62.35
25-06-2018	12000	12000	11900	11950	66500	10884	10776.25	10371.333	9449.625	61.60
26-06-2018	11975	14275	11950	14000	69000	10949	10811.25	10423.333	9488.125	74.90
27-06-2018	16800	16800	13950	13950	13800	11013	10845.75	10476.333	9526.875	74.23
28-06-2018	14000	15000	14000	14500	20800	11089	10882.75	10532.333	9568.375	76.72
29-06-2018	14000	14525	13850	14525	58900	11164.5	10923	10589.167	9610	76.83
02-07-2018	14525	14525	14450	14450	30600	11238.5	10962.5	10644.167	9649.75	75.68
03-07-2018	14475	14475	14425	14475	50000	11313	11001.25	10700	9689.625	75.81
04-07-2018	14500	14700	14475	14475	43400	11387.5	11040	10755.5	9728.5	75.81
05-07-2018	14600	14625	14550	14625	29400	11467	11080.25	10810.667	9769.125	76.67
06-07-2018	14625	16500	14625	15650	15800	11566	11130.75	10871.167	9814.875	81.54
09-07-2018	15650	16000	15600	15950	15800	11670	11183.25	10935.5	9862.125	82.68
10-07-2018	15950	18000	15950	16900	30000	11792	11245.25	11006.5	9914.125	85.69
11-07-2018	16900	18250	16900	17550	9900	11927	11314.75	11080.167	9969.375	87.32
12-07-2018	17550	17575	17525	17575	45400	12063	11384	11145.333	10024.125	87.38
13-07-2018	17575	17600	17550	17600	43700	12201	11456	11209.333	10077.125	87.44
16-07-2018	17600	17600	17550	17600	44600	12339	11527	11266.667	10131.125	87.44
17-07-2018	17575	17600	17550	17550	19300	12476	11607.5	11311.667	10184.875	86.44
18-07-2018	17500	17575	17500	17550	25900	12611	11677.5	11348.167	10238.625	86.44
19-07-2018	17575	18500	17500	18500	102200	12765	11760	11398.167	10297.125	89.18
20-07-2018	18500	18500	18400	18425	24700	12912	11836.25	11447.833	10355.25	87.67
23-07-2018	18500	18500	18200	18250	41800	13060	11912.25	11496.333	10412.5	84.10
24-07-2018	18500	18500	18000	18100	4000	13204	11986.75	11543.833	10469.5	81.05
25-07-2018	18400	18400	18150	18225	9500	13348.5	12060	11592.333	10526.625	81.65
26-07-2018	18025	18250	18000	18150	4400	13491.5	12134	11640.167	10585.875	80.02
27-07-2018	18150	18150	18000	18100	1600	13633.5	12208	11687.667	10642.375	78.89
30-07-2018	18100	20000	18000	19000	44200	13793.5	12290.25	11741	10702.875	83.43
31-07-2018	19000	20000	19000	19750	60300	13978.5	12378.75	11800.667	10766.625	86.11
01-08-2018	19750	19750	19650	19650	9900	14152	12466	11859.333	10829.875	84.15
02-08-2018	19650	19650	19600	19625	38300	14325	12553	11917.5	10892	83.64
03-08-2018	19600	19600	19400	19400	900	14494	12638.5	11974.333	10954.5	78.99
06-08-2018	19700	19700	19550	19600	35800	14667	12726.5	12032	11017.5	80.05
07-08-2018	19900	20000	19700	20000	16100	14848	12819.5	12095.333	11082.25	82.01
08-08-2018	20000	20000	19950	19950	4900	15028	12914	12158.333	11146.5	80.94
09-08-2018	20025	20025	19850	19850	2200	15207	13005.5	12220.667	11210	78.73
10-08-2018	19900	19900	19800	19800	9100	15385	13095.5	12282.667	11273.75	77.59
13-08-2018	19800	19800	16500	16500	6900	15497	13153.5	12321.333	11321.25	38.22
14-08-2018	16550	19000	16500	19000	18500	15659	13236	12378	11383.75	56.31
15-08-2018	20000	20575	20000	20000	1900	15884	13328.5	12439.5	11449.25	61.20
16-08-2018	20000	20000	19950	19950	1800	16073	13420	12502.5	11513.25	60.83
20-08-2018	19925	19950	19800	19925	1900	16252.5	13511.25	12564	11584.25	60.64
21-08-2018	19925	19925	19300	19800	6700	16426.5	13601.75	12623.333	11649.5	59.61
23-08-2018	19325	19550	19325	19450	2000	16593.5	13688.25	12681	11712.5	56.69
24-08-2018	19375	19700	19375	19650	2500	16761.5	13777.25	12740.667	11776.5	57.96
27-08-2018	19500	20000	19500	20000	2000	16936.5	13869.75	12801.333	11842.25	60.15
28-08-2018	20000	20200	19950	20000	3100	17110	13961.75	12861.333	11908.75	60.15
29-08-2018	20000	20000	20000	20000	700	17282.5	14054.75	12922.667	11975.25	60.15
30-08-2018	19900	19900	19700	19700	3000	17464.5	14144.75	12982	12040.375	56.97
31-08-2018	19600	19800	19600	19750	2500	17646.5	14234.75	13042.333	12106.625	57.37
03-09-2018	19750	19975	19400	19400	500	17807.5	14321.25	13101	12172.625	53.58
04-09-2018	19625	19625	19400	19400	1700	17955.5	14407.75	13159.667	12238.625	53.58
05-09-2018	19325	19850	19000	19850	2000	18113.5	14498.75	13222	12306.875	57.75
06-09-2018	19850	19850	19600	19600	2000	18225.5	14587.25	13282.667	12373.875	54.80
07-09-2018	19600	19600	19600	19600	100	18338.5	14675.75	13343.333	12441.875	54.80
10-09-2018	19700	19800	19700	19800	700	18444.5	14766.75	13403.333	12510.375	56.84
12-09-2018	19800	19800	19800	19800	100	18550	14857.25	13465.333	12579.375	56.84
13-09-2018	19800	19800	19575	19800	3300	18657	14947.75	13527.333	12647.375	56.84
14-09-2018	19800	19800	19800	19800	300	18763.5	15038.25	13588.667	12715.875	56.84
17-09-2018	19800	19950	19800	19800	1400	18870	15128.75	13650	12784.125	56.84
19-09-2018	19800	19800	19700	19700	600	18971.5	15219.25	13710.667	12850.875	55.04
20-09-2018	19800	19800	19800	19800	500	19054.5	15310.25	13772	12917	56.53
21-09-2018	19800	19800	19800	19800	400	19131.5	15400.75	13832.667	12984.5	56.53
24-09-2018	19750	19750	19600	19600	1500	19185.5	15488.75	13892	13051.25	52.51
25-09-2018	19700	19700	19675	19700	1600	19228.5	15577.75	13952.667	13117.25	54.26
26-09-2018	19700	19700	19675	19700	1300	19271	15667	14013	13176.75	54.26
27-09-2018	19700	19700	19675	19700	900	19313	15757	14075	13235.25	54.26
28-09-2018	19700	19700	18550	18550	800	19332	15835.5	14128.667	13283	35.48
01-10-2018	19675	19675	19650	19650	600	19374	15925	14196.333	13327.25	52.44
02-10-2018	19650	19800	19625	19675	10000	19416.5	16013.75	14257.167	13365.25	52.74
03-10-2018	19700	19700	15750	19675	2100	19440	16102.5	14320	13408.625	52.74
04-10-2018	19650	19675	19650	19675	400	19465	16188.5	14379.167	13452.125	52.74
05-10-2018	19675	19675	19625	19625	500	19492.5	16276.25	14439	13495.375	51.91
08-10-2018	19650	19675	19650	19675	1300	19524	16364	14499.167	13538.875	52.71
09-10-2018	19650	19650	19100	19625	1000	19552	16450.25	14557.333	13582.25	51.78
10-10-2018	19650	19650	19650	19650	500	19582	16536.75	14616.667	13625.625	52.24
11-10-2018	19475	19500	19100	19100	1700	19602	16617.75	14672.667	13666.25	42.73
12-10-2018	19600	19675	19350	19675	4200	19615.5	16704.5	14732	13709.625	52.47
15-10-2018	19650	19650	19500	19500	500	19610.5	16794.5	14789.333	13753.125	49.70
16-10-2018	19500	19675	19400	19650	2100	19610.5	16881.25	14847.5	13797.125	52.04
17-10-2018	19625	19625	19500	19600	1300	19610	16967.5	14905.333	13840.625	51.18
18-10-2018	19600	19650	19500	19500	6300	19612	17053	14963	13883.75	49.44
19-10-2018	19500	19500	18900	19450	600	19609	17138	15020.667	13926.25	48.54
22-10-2018	19450	19450	19300	19450	10900	19598	17223	15079	13971	48.54
23-10-2018	19450	19450	19300	19300	8800	19585	17306.5	15137.667	14015	45.68
24-10-2018	19450	19675	19450	19500	5300	19578	17392.5	15196.333	14060	49.92
25-10-2018	19500	19500	19400	19400	2700	19570	17477.5	15253.667	14104.5	47.91
26-10-2018	19400	19675	19400	19675	3100	19633.5	17565.25	15313.5	14149.375	53.47
29-10-2018	19600	19600	19350	19600	15000	19645.5	17652.25	15372.5	14194.875	51.85
30-10-2018	19600	19600	19000	19600	5300	19637.5	17760.75	15431.5	14239	51.85
31-10-2018	19400	19600	19400	19600	5100	19630.5	17851.75	15490.167	14284.5	51.85
01-11-2018	19500	19600	19500	19600	800	19624	17938.25	15548.833	14329	51.85
02-11-2018	19575	19575	19575	19575	300	19619.5	18023	15607.667	14372.375	51.15
05-11-2018	19575	19600	19500	19600	7600	19622.5	18108	15666.333	14416.375	51.85
06-11-2018	19600	19650	19600	19650	4400	19622.5	18192	15725.667	14461.125	53.29
07-11-2018	19625	19650	19600	19650	1500	19615.5	18276	15785	14504.875	53.29
08-11-2018	19650	19650	19625	19625	2800	19608	18359	15843.833	14548	52.38
09-11-2018	19625	19650	19625	19650	300	19601	18441.75	15903.5	14592.25	53.24
12-11-2018	19700	19700	19650	19650	2000	19600	18532.25	15963.167	14636.5	53.24
13-11-2018	20000	20000	19800	19800	600	19601	18623.75	16023.5	14682	58.44
14-11-2018	19850	19850	19750	19750	1700	19608	18707.75	16083.5	14727.75	56.20
15-11-2018	19750	19750	19600	19750	2200	19615	18785.25	16143.5	14773.5	56.20
16-11-2018	19750	19750	19700	19700	600	19612	18862.75	16203.167	14819.5	53.80
19-11-2018	19675	20000	19675	20000	400	19620	18922.75	16264.833	14867	63.78
21-11-2018	19800	19800	19700	19700	2600	19622	18980.25	16324.5	14913	51.74
22-11-2018	19700	19800	19650	19800	6600	19622	19033.25	16385.167	14958	54.80
23-11-2018	19850	19900	19800	19850	1300	19623	19086.5	16445.833	15004.75	56.30
26-11-2018	19850	19950	19750	19900	1900	19625	19141	16506.833	15051.75	57.80
27-11-2018	19950	20000	19850	19850	2000	19626	19194.75	16567.5	15098	55.74
28-11-2018	19900	19900	19900	19900	300	19628	19249	16628.5	15144.5	57.38
03-12-2018	19950	19950	19850	19850	1500	19631	19301.25	16689.833	15190.75	55.18
04-12-2018	19850	19850	19850	19850	500	19632	19343.25	16750.833	15237	55.18
05-12-2018	19850	19850	19750	19750	1500	19631	19381.25	16810.833	15282.25	50.67
10-12-2018	19750	19750	19750	19750	100	19634	19409.75	16870.5	15327.5	50.67
11-12-2018	19800	19800	19800	19800	500	19636	19432.25	16930.5	15373.5	52.90
12-12-2018	19900	19900	19900	19900	2200	19640	19455.5	16991.333	15419.75	57.08
13-12-2018	19950	19950	19950	19950	500	19645	19479	17053	15467.5	59.04
14-12-2018	19975	19975	19975	19975	500	19673.5	19502.75	17114.833	15514.875	60.02
17-12-2018	19975	19975	19000	19200	14200	19664.5	19519.25	17171.5	15563.375	33.34
18-12-2018	19200	19200	19175	19175	1100	19654.5	19535.5	17227.333	15606.5	32.84
19-12-2018	18800	18800	18800	18800	100	19637	19538.5	17280.667	15649.25	26.36
26-12-2018	19000	19000	19000	19000	2161400	19623.5	19544.25	17333.5	15690.25	33.85
28-12-2018	19000	19875	19000	19875	20000	19628.5	19560.5	17393.667	15736.375	55.29
02-01-2019	19875	19875	19875	19875	200	19632.5	19578.25	17453.5	15782.5	55.29
07-01-2019	19000	19000	18800	18800	31200	19616	19584	17505.5	15822	37.82
08-01-2019	17875	18375	17700	17800	20600	19579	19580.5	17550.833	15857.25	28.73
09-01-2019	17800	17800	16800	17675	17400	19550.5	19576.25	17595.333	15892.125	27.83
10-01-2019	17675	17675	17500	17500	7600	19507	19561.25	17638.667	15925.75	26.58
11-01-2019	17600	17800	17500	17800	11800	19473	19541.75	17687.333	15960.25	32.22
14-01-2019	17975	18000	17850	18000	9400	19440	19525.25	17734.167	15995.625	35.77
15-01-2019	18000	18000	18000	18000	4200	19408	19509	17781	16031	35.77
16-01-2019	18000	18250	18000	18250	9900	19383	19497.5	17829.667	16068	40.30
18-01-2019	18250	18250	17900	17900	4700	19352	19480.5	17876	16103.5	36.43
21-01-2019	19125	19125	18400	18400	2100	19331	19464.5	17925.667	16142	44.61
22-01-2019	18800	18800	18100	18100	1900	19307	19446	17973.333	16180	41.19
23-01-2019	18400	18400	18100	18100	1100	19279	19428.5	18021.333	16217	41.19
24-01-2019	18900	18900	18200	18200	1000	19255	19412.5	18070	16254	42.88
28-01-2019	18200	18200	18100	18100	800	19223.5	19428.5	18118	16291	41.59
29-01-2019	18800	18800	18800	18800	500	19207.5	19426.5	18170.667	16331.25	52.40
30-01-2019	18750	18750	18300	18300	2600	19181.5	19409.5	18234.333	16369	45.87
31-01-2019	18500	19000	18000	19000	27600	19169.5	19400	18291	16410	54.43
01-02-2019	19000	19000	18700	18700	1300	19151.5	19387.75	18342.667	16449.5	50.73
04-02-2019	19300	19500	19300	19500	300	19150	19384.75	18398.667	16493.25	58.78
06-02-2019	19500	19500	18600	18700	5900	19132	19377.25	18449.333	16532.75	49.98
07-02-2019	19000	19000	18625	18875	20200	19116.5	19369.5	18500.167	16573.375	51.69
08-02-2019	18900	18900	18900	18900	24000	19101.5	19358.5	18551.167	16614.125	51.94
11-02-2019	18900	18950	18800	18900	2200	19087	19347.5	18601.667	16654.625	51.94
12-02-2019	19000	19000	18000	18000	4500	19054	19327.5	18645.833	16691.125	42.66
13-02-2019	19000	19000	18800	18900	1800	19039	19319.5	18701.167	16732.125	51.91
14-02-2019	19000	19000	18800	19000	17100	19023	19312	18756.833	16773.375	52.82
15-02-2019	18750	18750	18700	18700	1100	19002	19305	18805.833	16813.125	49.78
18-02-2019	19000	19000	19000	19000	300	18987	19301	18852.5	16854.375	52.71
19-02-2019	19000	19000	18900	19000	7800	18973	19292.5	18899.5	16895.625	52.71
20-02-2019	19000	19000	19000	19000	1000	18953	19286.5	18932.833	16936.875	52.71
21-02-2019	19000	19000	18825	18825	400	18935.5	19278.75	18965.333	16977.25	50.56
22-02-2019	18850	19250	18850	19000	25200	18919.5	19270.75	18995.333	17018.75	52.64
25-02-2019	18800	19000	18800	19000	800	18902.5	19262.75	19025.167	17060	52.64
26-02-2019	19000	19000	18800	18800	1400	18880.5	19252.75	19054.167	17100.25	49.86
27-02-2019	18975	18975	18975	18975	100	18863	19244.5	19084.167	17141.375	52.24
01-03-2019	18800	18800	18800	18800	900	18841	19234.5	19113	17181.625	49.70
04-03-2019	18800	18800	18800	18800	500	18820	19225.5	19140.833	17222.375	49.70
06-03-2019	18800	18800	18800	18800	500	18799	19215.5	19161.833	17262.875	49.70
11-03-2019	18700	18700	18000	18000	5000	18764	19197.5	19175.5	17299.125	38.89
12-03-2019	17900	18800	17800	18800	13000	18745	19189.5	19188.167	17339.125	50.49
13-03-2019	18600	18600	18600	18600	500	18721	19178.5	19195.167	17378.125	48.03
14-03-2019	18500	19000	18500	19000	900	18703	19171.5	19204.667	17419.25	52.96
18-03-2019	18500	19050	18500	19050	71000	18685	19165	19214.333	17461	53.55
19-03-2019	19050	19050	19050	19050	90500	18666.5	19170	19224	17502.75	53.55
20-03-2019	19050	19050	19050	19050	145000	18663.5	19164	19234	17544.5	53.55
21-03-2019	19050	19050	19000	19050	221000	18661	19157.75	19244	17585.75	53.55
22-03-2019	19000	19050	19000	19050	541700	18666	19151.5	19247.667	17627	53.55
25-03-2019	19050	19150	19050	19150	24400	18669	19146.25	19252.5	17667.375	55.18
29-03-2019	18900	18900	18900	18900	800	18649.5	19139	19256.833	17707.625	50.41
04-04-2019	19000	19000	19000	19000	10000	18632	19132.25	19262.833	17748.125	52.19
05-04-2019	19000	19000	19000	19000	20500	18636	19126	19268	17788.125	52.19
08-04-2019	19000	19000	19000	19000	500	18660	19119.5	19273.667	17828.125	52.19
09-04-2019	19000	19000	19000	19000	500	18686.5	19118.5	19279.667	17868.125	52.19
10-04-2019	19000	19000	19000	19000	6000	18716.5	19111.75	19279.667	17908.125	52.19
11-04-2019	19000	19000	19000	19000	1000	18740.5	19106.75	19274.667	17950.625	52.19
12-04-2019	19000	19000	19000	19000	5300	18760.5	19100.25	19270.333	17990.75	52.19
18-04-2019	19000	19300	19000	19300	110600	18786.5	19097.25	19268.167	18032.375	59.52
26-04-2019	19000	19000	19000	19000	5500	18801.5	19092.25	19265.5	18072.625	51.08
10-05-2019	19000	19000	19000	19000	2200	18823.5	19087.75	19261.5	18112.875	51.08
13-05-2019	18800	18800	18800	18800	5400	18831.5	19081.25	19253.5	18152.125	46.04
14-05-2019	18075	18075	18075	18075	500	18831	19069	19241	18187.75	33.22
17-05-2019	18900	18900	18900	18900	500	18847	19063	19234.667	18227.75	50.21
22-05-2019	18900	18900	18900	18900	200	18861	19058	19228.667	18267.75	50.21
12-06-2019	17975	17975	17125	17150	4300	18842	19032.75	19233	18299	30.88
18-06-2019	16250	16250	16200	16200	1500	18790	18998.75	19214.333	18325.5	25.21
19-06-2019	16000	16100	16000	16100	13100	18746	18963.75	19188.333	18362.25	24.70
20-06-2019	16025	16100	16025	16100	4100	18688	18928.75	19162.667	18390.25	24.70
21-06-2019	16900	19000	16900	18450	4800	18683	18917.25	19152.833	18427.75	51.60
24-06-2019	18575	18575	18575	18575	100	18664.5	18907.25	19144.667	18465.125	52.57
25-06-2019	19975	20000	19875	19875	1900	18688	18910	19147.5	18509	61.27
26-06-2019	19875	20000	19000	19975	87000	18710	18913.25	19149.667	18552.625	61.85
27-06-2019	19500	19500	19500	19500	1500	18722	18911.75	19146.333	18593.875	57.45
28-06-2019	19500	19500	19500	19500	0	18734	18910.5	19143	18634.75	57.45
01-07-2019	19375	19375	19375	19375	300	18761.5	18907.75	19138.833	18674.75	56.23
02-07-2019	19375	19375	19375	19375	0	18771	18905	19136.667	18718.625	56.23
03-07-2019	17000	17000	17000	17000	400	18731	18877	19118.333	18750.375	38.30
04-07-2019	17125	17125	17000	17000	1800	18697	18849.5	19102.333	18778.625	38.30
05-07-2019	17025	17100	17025	17100	200	18659	18823	19087	18804.125	39.25
08-07-2019	17100	17100	17100	17100	0	18621	18797	19068.667	18829.875	39.25
09-07-2019	17150	17150	17100	17100	200	18583	18768	19052	18845.375	39.25
10-07-2019	17150	17150	17125	17125	200	18549	18742.25	19035.5	18861.25	39.54
11-07-2019	17125	17125	17125	17125	0	18511.5	18715.5	19017.667	18874.375	39.54
12-07-2019	17150	17150	17150	17150	100	18474.5	18688.5	19000	18887.5	39.87
15-07-2019	17150	17150	17150	17150	100	18441.5	18661	18982.333	18901	39.87
16-07-2019	17150	17150	17150	17150	100	18405	18634	18964.667	18914.375	39.87
17-07-2019	17150	17150	17150	17150	0	18372	18606.5	18947	18927.75	39.87
18-07-2019	16900	17150	16900	17150	800	18339	18579.5	18930	18940.375	39.87
19-07-2019	17150	17150	17150	17150	0	18306	18552.5	18912.333	18947.875	39.87
22-07-2019	17150	17150	17150	17150	100	18289	18526.5	18894.667	18953.875	39.87
23-07-2019	17150	17150	17150	17150	100	18256	18500.5	18878.333	18955.125	39.87
24-07-2019	16900	16900	16900	16900	300	18222	18471.5	18859.667	18951.875	36.26
25-07-2019	16900	16900	16900	16900	0	18180	18441.5	18841	18948.5	36.26
26-07-2019	16900	16900	16900	16900	0	18137	18411	18822.333	18945	36.26
29-07-2019	16900	16900	16900	16900	0	18094	18380.25	18811.333	18941.5	36.26
30-07-2019	16900	16900	16900	16900	0	18051	18357.25	18793	18938.25	36.26
31-07-2019	15875	16900	15875	16900	1010200	18008	18334.5	18774.5	18935	36.26
01-08-2019	16000	17000	15975	17000	1012600	17967	18316.5	18756.667	18927.5	39.67
02-08-2019	16950	17050	16900	17050	2700	17925	18297	18739.167	18920.625	41.36
05-08-2019	17100	17100	17100	17100	10000	17889	18269.25	18722.333	18914.875	43.07
06-08-2019	17100	17100	17100	17100	0	17851	18241.5	18705.167	18909.875	43.07
07-08-2019	17100	17100	17100	17100	0	17813	18224.5	18688.333	18904.25	43.07
08-08-2019	16000	16000	16000	16000	9500	17753	18206.5	18664	18893.5	23.89
09-08-2019	16975	16975	16975	16975	400	17712.5	18199.5	18649.833	18887.875	46.59
12-08-2019	16975	17000	16900	16900	500	17670.5	18193.5	18631.333	18877.375	45.47
13-08-2019	16900	16900	16900	16900	0	17628.5	18184.5	18614	18863.125	45.47
14-08-2019	16900	16900	16900	16900	0	17586.5	18173.5	18595.667	18849.375	45.47
15-08-2019	16900	16900	16900	16900	0	17538.5	18162.5	18577.667	18835.75	45.47
16-08-2019	16900	16900	16900	16900	0	17496.5	18149	18560.333	18823.25	45.47
19-08-2019	16400	16400	16400	16400	200	17444.5	18134	18540	18807.25	36.88
20-08-2019	16400	16400	16400	16400	0	17396.5	18114	18519.667	18789.25	36.88
21-08-2019	16300	16300	16300	16300	100	17361	18096	18499.667	18771	35.33
22-08-2019	16300	16300	16300	16300	0	17309	18078	18478.333	18753.25	35.33
23-08-2019	16300	16300	16300	16300	100	17257	18059	18457.667	18735.75	35.33
26-08-2019	16300	16300	16300	16300	0	17240	18041	18435.167	18734.75	35.33
27-08-2019	16300	16300	16300	16300	0	17242	18016	18413.167	18721.25	35.33
28-08-2019	16300	16300	16300	16300	0	17246	17996	18391.167	18702.75	35.33
29-08-2019	16300	16300	16300	16300	100	17250	17969	18369.167	18684.5	35.33
30-08-2019	16300	16300	16300	16300	0	17207	17945	18347.167	18666.375	35.33
02-09-2019	16300	16300	16300	16300	0	17161.5	17913	18325.333	18648.875	35.33
03-09-2019	16300	16300	16300	16300	5000	17090	17889	18303.333	18633.125	35.33
04-09-2019	16300	16300	16300	16300	100	17016.5	17863.25	18281	18616.375	35.33
05-09-2019	17000	17000	17000	17000	100	16966.5	17844.25	18263.333	18601.375	61.14
06-09-2019	17000	17000	17000	17000	0	16916.5	17825.25	18245.833	18586.375	61.14
09-09-2019	16900	17000	16900	17000	1112600	16869	17815.25	18228.167	18571.375	61.14
10-09-2019	17000	17000	17000	17000	0	16821.5	17796.25	18210.5	18557.875	61.14
11-09-2019	17000	17000	17000	17000	0	16821.5	17776.25	18191.833	18544.125	61.14
12-09-2019	17000	17000	17000	17000	0	16821.5	17759.25	18173.5	18532.125	61.14
13-09-2019	17000	17000	17000	17000	0	16819.5	17739.25	18155.167	18520.125	61.14
16-09-2019	17000	17000	17000	17000	1500	16817.5	17719.25	18137.167	18505.875	61.14
17-09-2019	17000	17000	17000	17000	11700	16815.5	17699.25	18117.167	18492.875	61.14
18-09-2019	16900	16900	16600	16600	400	16805	17677	18096.5	18477.875	42.33
19-09-2019	16600	16600	16600	16600	0	16794.5	17653	18075.167	18461.875	42.33
20-09-2019	16600	16600	16600	16600	200	16783.5	17629	18053.5	18445.875	42.33
23-09-2019	16600	16600	16600	16600	0	16772.5	17607	18031.5	18429.875	42.33
24-09-2019	16600	16600	16600	16600	300	16761.5	17583.25	18009.833	18413.875	42.33
25-09-2019	16600	16600	16600	16600	0	16750.5	17561.25	17987.833	18397.875	42.33
26-09-2019	16600	16600	16600	16600	0	16739.5	17539.25	17966.167	18382.375	42.33
27-09-2019	16600	16600	16600	16600	0	16728.5	17517.25	17944.5	18366.375	42.33
30-09-2019	16600	16600	16600	16600	0	16717.5	17503.25	17923.5	18350.375	42.33
01-10-2019	16600	16600	16600	16600	0	16706.5	17481.25	17902.5	18335.375	42.33
02-10-2019	16600	16600	16600	16600	0	16700.5	17461.25	17881.167	18319.875	42.33
03-10-2019	16600	16600	16600	16600	0	16694.5	17437.25	17859.167	18304.375	42.33
04-10-2019	16600	16600	16600	16600	0	16688.5	17412.75	17836.833	18288.875	42.33
07-10-2019	16600	16600	16600	16600	0	16682.5	17388.25	17814.333	18279.125	42.33
08-10-2019	16600	16600	16600	16600	0	16676.5	17363.75	17797	18263.875	42.33
09-10-2019	16600	16600	16600	16600	0	16670.5	17339.25	17779.833	18248.5	42.33
10-10-2019	16600	16600	16600	16600	0	16662.5	17314.75	17765.167	18233.125	42.33
11-10-2019	16600	16600	16600	16600	0	16653.5	17289.25	17749.167	18217.75	42.33
14-10-2019	16600	16600	16500	16500	500	16641.5	17265.25	17726.667	18202.125	32.77
15-10-2019	16500	16500	16500	16500	500	16629.5	17240.25	17704.167	18186.25	32.77
16-10-2019	16500	16500	16500	16500	0	16617.5	17215.25	17688.833	18170.625	32.77
17-10-2019	16500	16500	16500	16500	0	16627.5	17190.25	17680.167	18154.875	32.77
18-10-2019	16500	16500	16500	16500	0	16618	17165.25	17672.333	18141.875	32.77
21-10-2019	16500	16500	16500	16500	0	16610	17140.25	17665.667	18126	32.77
22-10-2019	16500	16500	16500	16500	800	16602	17115.25	17657	18111	32.77
23-10-2019	16500	16500	16500	16500	0	16594	17090.25	17647	18095.25	32.77
24-10-2019	16500	16500	13625	13625	1000	16528.5	17033.5	17617.833	18065.375	2.57
25-10-2019	13675	13675	13650	13650	500	16463.5	16980	17587.167	18036.125	3.40
28-10-2019	13650	13650	13650	13650	0	16408.5	16926.5	17558.833	18007.125	3.40
29-10-2019	13675	13675	13675	13675	500	16354	16875.25	17527.333	17978.25	4.35
30-10-2019	13675	16350	13675	16350	3800	16355	16858	17515.667	17963.5	55.14
31-10-2019	16325	16325	13750	13750	2900	16304	16806.5	17486.667	17934.75	35.44
01-11-2019	13775	14000	13775	14000	400	16258	16757.5	17458.667	17907.75	37.75
04-11-2019	14100	14100	13250	13250	19000	16197	16718.5	17426.333	17875.625	33.85
05-11-2019	13300	13300	13300	13300	13200	16137	16689.5	17389.667	17844.125	34.33
06-11-2019	14400	14450	14300	14400	500	16099	16672.5	17363.667	17818.125	44.09
07-11-2019	14400	14400	14400	14400	0	16061	16655.5	17333	17792.125	44.09
08-11-2019	14400	14400	14400	14400	0	16023	16615	17304.333	17766.125	44.09
11-11-2019	14400	14400	11600	11600	300	15929	16545.25	17251.667	17726.25	29.94
12-11-2019	11700	13900	11700	13900	200	15881	16485.5	17219.667	17697.75	45.43
13-11-2019	13800	13800	13000	13000	400	15815	16415.75	17180.5	17664.5	41.56
14-11-2019	13000	13000	12100	12100	2700	15717	16341.75	17135.167	17626.75	38.07
15-11-2019	13000	13300	12900	13300	4600	15643	16279.75	17097.833	17595.125	44.74
18-11-2019	14050	15800	14050	15800	700	15619	16244	17083.167	17575.875	55.49
19-11-2019	15500	15500	15100	15100	6700	15581	16201.25	17057.833	17553.125	52.42
20-11-2019	15675	15675	15675	15675	500	15554.5	16188	17035.667	17532.5	54.64
21-11-2019	15500	15500	15425	15425	4400	15523	16172.25	17013.833	17510.875	53.47
22-11-2019	15425	15425	15425	15425	100	15491.5	16155.5	16990	17489.25	53.47
25-11-2019	15425	15425	15425	15425	200	15460	16138.75	16966.167	17467.875	53.47
26-11-2019	15300	15300	15000	15000	2100	15420	16117.75	16939.5	17442.875	51.14
27-11-2019	15000	15000	15000	15000	5000	15388	16096.5	16914	17419.375	51.14
28-11-2019	15000	15000	15000	15000	0	15356	16075.25	16887.333	17395.375	51.14
29-11-2019	17000	17000	13750	13800	5400	15300	16041.75	16852.667	17365.125	44.34
02-12-2019	13800	13800	13800	13800	0	15244	16008.25	16819.333	17334.625	44.34
03-12-2019	13800	14800	13225	14800	1300	15208	15984.75	16791.5	17309.375	50.68
04-12-2019	14800	14800	14800	14800	0	15172	15961.25	16764.833	17283.875	50.68
05-12-2019	14800	14800	14800	14800	0	15136	15937.75	16738.167	17258.625	50.68
06-12-2019	14800	14800	14800	14800	0	15100	15914.25	16711.5	17233.375	50.68
09-12-2019	14800	14800	14800	14800	0	15064	15890.75	16690.167	17208.625	50.68
10-12-2019	14800	14800	14800	14800	0	15028	15867.25	16663.5	17183.875	50.68
11-12-2019	14800	14800	14800	14800	0	14992	15846.25	16638.167	17158.875	50.68
12-12-2019	14800	14800	14800	14800	0	14956	15825.25	16610.167	17133.375	50.68
13-12-2019	14800	14800	14500	14500	700	14914	15801.25	16579.833	17106.125	47.73
16-12-2019	14500	14500	12125	12125	4000	14824.5	15753.5	16533.667	17066.875	31.90
17-12-2019	12225	13800	12225	13800	1300	14768.5	15722.5	16498.667	17039.875	45.60
18-12-2019	13800	13800	13800	13800	800	14712.5	15691.5	16463.667	17013	45.60
19-12-2019	13800	13800	13800	13800	0	14656.5	15659.5	16428.667	16988	45.60
20-12-2019	13800	13800	13800	13800	0	14600.5	15627	16393	16962	45.60
23-12-2019	13800	16400	13800	16400	1200	14598.5	15620	16376.333	16944.625	61.70
26-12-2019	16400	16400	16400	16400	0	14596.5	15613	16359	16927.25	61.70
27-12-2019	16350	16350	16350	16350	100	14593.5	15605.5	16341.333	16915	61.29
30-12-2019	16150	16150	15000	15900	5100	14581.5	15604.5	16320.667	16905.5	57.63
02-01-2020	15900	15900	15900	15900	0	14569.5	15593.75	16300	16896.625	57.63
03-01-2020	15550	15550	15550	15550	100	14550.5	15580.25	16277	16886.875	54.68
06-01-2020	15550	15550	15550	15550	0	14531.5	15566.75	16254	16875.625	54.68
07-01-2020	15550	15550	15550	15550	1000	14512.5	15553.25	16231	16863.375	54.68
08-01-2020	15550	15550	15550	15550	200	14551	15539.75	16206	16851.125	54.68
09-01-2020	15550	15550	15550	15550	100	14589	15526.25	16183	16837.625	54.68
10-01-2020	15550	15750	15550	15750	1200	14631	15519.75	16161.333	16826.875	56.52
13-01-2020	15750	15750	15400	15400	1200	14665.5	15509.75	16138.667	16811.875	52.51
14-01-2020	15400	15400	15400	15400	200	14646.5	15500.75	16120.833	16798.375	52.51
15-01-2020	15400	15400	15400	15400	200	14679.5	15491.75	16097.5	16784.875	52.51
16-01-2020	15400	15400	15400	15400	100	14707.5	15482.75	16074.167	16770.875	52.51
17-01-2020	15200	15200	15200	15200	2000	14746.5	15471.75	16061.167	16756.375	49.79
20-01-2020	15200	15200	15200	15200	0	14784.5	15460.75	16054.5	16738.375	49.79
21-01-2020	15200	15200	15200	15200	100	14800.5	15449.75	16048.5	16722.875	49.79
22-01-2020	15150	15200	15150	15200	300	14816.5	15438.75	16042.5	16703.875	49.79
23-01-2020	15200	15200	15200	15200	0	14832.5	15427.75	16020.833	16686.375	49.79
24-01-2020	15175	15200	15175	15200	10500	14904.5	15416.75	15998.333	16664.875	49.79
27-01-2020	15200	15200	15200	15200	0	14930.5	15405.75	15967.167	16647.375	49.79
28-01-2020	15200	15200	15200	15200	0	14974.5	15394.75	15935.333	16629	49.79
29-01-2020	15000	15200	15000	15200	2200	15036.5	15376.75	15906.667	16610.5	49.79
30-01-2020	15200	15200	15200	15200	0	15074.5	15358.75	15878	16592	49.79
31-01-2020	15200	15200	15200	15200	0	15062.5	15340.75	15850.167	16578	49.79
03-02-2020	15200	15200	15200	15200	0	15064.5	15322.75	15822.333	16559.5	49.79
04-02-2020	15200	15200	15200	15200	0	15055	15304.75	15810.333	16540.5	49.79
05-02-2020	15200	15200	15200	15200	200	15050.5	15286.75	15798.333	16523	49.79
06-02-2020	15200	15200	15200	15200	0	15046	15268.75	15785.667	16504	49.79
07-02-2020	15200	15200	15200	15200	100	15041.5	15250.75	15773	16485	49.79
10-02-2020	15200	15200	15200	15200	0	15045.5	15232.75	15760.333	16466	49.79
11-02-2020	15200	15200	15200	15200	0	15049.5	15218.75	15747.5	16447.875	49.79
12-02-2020	15200	15200	15200	15200	600	15053.5	15204.75	15734.667	16428.875	49.79
13-02-2020	15200	15200	15200	15200	0	15081.5	15190.75	15721.667	16409.875	49.79
14-02-2020	15200	15200	15200	15200	0	15109.5	15176.75	15708.667	16391.875	49.79
17-02-2020	15200	15200	15200	15200	0	15117.5	15162.75	15695.667	16373	49.79
18-02-2020	15200	15200	15200	15200	0	15125.5	15148.75	15682.667	16355	49.79
19-02-2020	15200	15200	15200	15200	0	15133.5	15134.75	15669.667	16337	49.79
20-02-2020	15200	15200	15200	15200	0	15141.5	15120.75	15656.667	16319	49.79
21-02-2020	15200	15200	15200	15200	0	15149.5	15106.75	15643.667	16305	49.79
24-02-2020	15200	15200	15200	15200	0	15157.5	15092.75	15630.667	16287	49.79
25-02-2020	15200	15200	15200	15200	0	15165.5	15078.75	15619.333	16270	49.79
26-02-2020	15200	15200	15200	15200	0	15173.5	15064.75	15608	16251	49.79
27-02-2020	15200	15200	15200	15200	0	15187.5	15050.75	15596.667	16231.75	49.79
28-02-2020	15200	15200	15200	15200	100	15249	15036.75	15585.333	16212.5	49.79
02-03-2020	15200	15200	15200	15200	0	15277	15022.75	15574	16193.25	49.79
03-03-2020	15200	15200	15200	15200	0	15305	15008.75	15562.667	16174	49.79
04-03-2020	15200	15200	15200	15200	0	15333	14994.75	15550.667	16154.75	49.79
05-03-2020	15200	15200	15200	15200	100	15361	14980.75	15538.333	16135	49.79
06-03-2020	15200	15200	15200	15200	0	15337	14967.75	15525.667	16116.5	49.79
09-03-2020	15200	15200	15200	15200	0	15313	14954.75	15513	16097.5	49.79
10-03-2020	15200	15200	15200	15200	0	15290	14941.75	15500.333	16078.5	49.79
11-03-2020	15200	15200	15200	15200	0	15276	14928.75	15495	16059.5	49.79
12-03-2020	15200	15200	15200	15200	0	15262	14915.75	15483.167	16040.5	49.79
13-03-2020	15200	15200	15200	15200	0	15255	14902.75	15471.833	16021.5	49.79
16-03-2020	15200	15200	15200	15200	0	15248	14889.75	15460.5	16002.5	49.79
17-03-2020	15200	15200	15200	15200	0	15241	14876.75	15449.167	15983.5	49.79
18-03-2020	15200	15200	15200	15200	0	15234	14892.5	15437.833	15963	49.79
19-03-2020	15200	15200	15200	15200	0	15227	14908	15426.5	15944	49.79
20-03-2020	15200	15200	15200	15200	0	15216	14923.5	15418.5	15925	49.79
23-03-2020	15200	15200	15200	15200	0	15212	14938.75	15410.5	15907	49.79
24-03-2020	15200	15200	15200	15200	0	15208	14927.25	15403.167	15892.625	49.79
26-03-2020	15200	15200	15200	15200	0	15204	14941.75	15395.833	15874.125	49.79
27-03-2020	15200	15200	15200	15200	0	15200	14953.75	15388.5	15855.625	49.79
30-03-2020	15200	15200	15200	15200	0	15200	14973.25	15381.167	15845.875	49.79
31-03-2020	14500	14500	14500	14500	200	15186	14985.25	15369.167	15837.375	5.57
01-04-2020	14500	14500	14500	14500	0	15172	14986.25	15357.167	15829.375	5.57
02-04-2020	14500	14500	14500	14500	0	15158	14987.25	15345.167	15821.375	5.57
03-04-2020	14500	14500	14500	14500	100	15144	14988.25	15333.167	15801.625	5.57
06-04-2020	14500	14500	14500	14500	0	15130	15017.25	15321.167	15781.25	5.57
07-04-2020	14500	14500	14500	14500	0	15116	15023.25	15309.167	15754.375	5.57
08-04-2020	14500	14500	14500	14500	0	15102	15038.25	15297.167	15727	5.57
09-04-2020	14500	14500	14500	14500	0	15088	15062.25	15280.5	15702	5.57
13-04-2020	14500	14500	14500	14500	0	15074	15074.25	15263.833	15677	5.57
14-04-2020	14500	14500	14500	14500	0	15060	15061.25	15247.167	15652.625	5.57
15-04-2020	14500	14500	14500	14500	300	15046	15055.25	15230.5	15628.25	5.57
16-04-2020	14500	14500	14500	14500	0	15032	15043.5	15213.833	15615.75	5.57
17-04-2020	14500	14500	14500	14500	0	15018	15034.25	15197.167	15603.25	5.57
20-04-2020	14500	14500	14500	14500	0	15004	15025	15180.5	15590.25	5.57
21-04-2020	14500	14500	14500	14500	0	14990	15015.75	15163.833	15577.25	5.57
22-04-2020	14500	14500	14500	14500	0	14976	15010.75	15147.167	15564.25	5.57
23-04-2020	14500	14500	14500	14500	0	14962	15005.75	15133.167	15551.125	5.57
24-04-2020	14500	14500	14500	14500	0	14948	15000.75	15119.167	15538	5.57
27-04-2020	14500	14500	14500	14500	0	14934	15007.75	15105.167	15524.75	5.57
28-04-2020	14500	14500	14500	14500	0	14920	15014.75	15091.167	15511.5	5.57
29-04-2020	14500	14500	14500	14500	0	14906	15011.75	15077.167	15498.25	5.57
30-04-2020	14500	14500	14500	14500	0	14892	15008.75	15063.167	15485	5.57
04-05-2020	14500	14500	14500	14500	0	14878	15005.75	15049.167	15471.75	5.57
05-05-2020	14500	14500	14500	14500	0	14864	15002.75	15035.167	15458.5	5.57
06-05-2020	14500	14500	14500	14500	0	14850	14999.75	15021.167	15445.25	5.57
08-05-2020	14500	14500	14500	14500	0	14836	14996.75	15007.167	15432	5.57
11-05-2020	14500	14500	14500	14500	0	14822	14993.75	14993.167	15420	5.57
12-05-2020	14500	14500	14500	14500	0	14808	14990.75	14979.167	15408	5.57
13-05-2020	14500	14500	14500	14500	0	14794	14990.75	14965.167	15396	5.57
14-05-2020	14500	14500	14500	14500	0	14780	15014.5	14951.167	15384	5.57
15-05-2020	14500	14500	14500	14500	0	14766	15021.5	14937.167	15372	5.57
18-05-2020	14500	14500	14500	14500	0	14752	15028.5	14923.167	15360	5.57
19-05-2020	14500	14500	14500	14500	100	14738	15035.5	14909.167	15347.5	5.57
20-05-2020	14500	14500	14500	14500	0	14724	15042.5	14895.167	15334.75	5.57
26-05-2020	14500	14500	14500	14500	0	14710	15023.5	14881.833	15321.75	5.57
27-05-2020	14500	14500	14500	14500	0	14696	15004.5	14868.5	15308.75	5.57
28-05-2020	14500	14500	14500	14500	0	14682	14986	14855.167	15295.75	5.57
29-05-2020	14450	14450	14450	14450	100	14667	14971.5	14841.5	15288	2.81
02-06-2020	14450	14450	14450	14450	0	14652	14957	14827.833	15275.375	2.81
03-06-2020	14450	14450	14450	14450	0	14637	14946	14814.167	15263.125	2.81
04-06-2020	13450	13450	13450	13450	200	14602	14925	14793.833	15245.875	0.21
05-06-2020	13450	13450	13450	13450	400	14567	14904	14773.5	15228.625	0.21
08-06-2020	13450	13450	13450	13450	100	14532	14883	14772.333	15211.375	0.21
09-06-2020	13450	13450	13450	13450	0	14497	14862	14771	15194.125	0.21
10-06-2020	13450	13450	13450	13450	100	14462	14839	14769.667	15179.375	0.21
11-06-2020	13450	13450	13450	13450	0	14427	14819.5	14768.167	15164.625	0.21
12-06-2020	13450	13450	13450	13450	100	14392	14800	14748.833	15150.375	0.21
15-06-2020	13450	13450	13450	13450	100	14357	14780.5	14746.833	15136.125	0.21
16-06-2020	13450	13450	13450	13450	300	14322	14761	14743.167	15121.875	0.21
17-06-2020	13450	13450	13450	13450	0	14287	14743.5	14744.5	15107.625	0.21
18-06-2020	13450	13450	13450	13450	200	14266	14726	14745.5	15093.375	0.21
19-06-2020	13450	13450	13450	13450	200	14245	14708.5	14739.167	15079.125	0.21
22-06-2020	13450	13450	12525	12525	2500	14205.5	14681.75	14726.667	15060.25	0.07
23-06-2020	14425	14450	12600	12600	3300	14167.5	14655.75	14714.667	15041.75	5.64
24-06-2020	12600	14100	12600	12600	3500	14129.5	14629.75	14721.333	15023.25	5.64
25-06-2020	12550	12550	12550	12550	100	14090.5	14603.25	14712.333	15004.5	5.40
26-06-2020	12550	14100	12000	12550	6600	14051.5	14576.75	14709.333	14985.75	5.40
29-06-2020	12550	12550	12525	12525	2200	14012	14550	14712.167	14963.375	5.28
30-06-2020	12525	12525	12525	12525	100	13972.5	14523.25	14707	14941	5.28
01-07-2020	12525	12525	12475	12475	200	13932	14496	14684.833	14918.375	5.00
02-07-2020	12475	12475	12475	12475	1200	13891.5	14468.75	14667.333	14895.75	5.00
03-07-2020	14000	14000	14000	14000	200	13881.5	14456.75	14656.167	14880.75	66.31
06-07-2020	14000	14000	13500	13900	2500	13869.5	14443.75	14646	14865.25	63.42
07-07-2020	13000	13900	12950	13900	3400	13857.5	14430.75	14635.833	14849.75	63.42
08-07-2020	13900	13900	12950	12950	9400	13826.5	14408.25	14619.333	14829.5	42.85
09-07-2020	12950	12950	12275	12400	2100	13784.5	14380.25	14602	14806.5	35.64
10-07-2020	13000	13000	12400	12875	4200	13752	14357	14587.833	14787.875	44.35
13-07-2020	12800	12875	12800	12800	800	13718	14333	14573.167	14768.875	43.35
14-07-2020	12500	12750	11925	12700	8600	13682	14308	14565.833	14749.375	41.99
15-07-2020	12000	12000	11825	11825	11800	13628.5	14274.25	14552.667	14725.5	32.43
16-07-2020	11825	12300	11775	11800	8700	13574.5	14240.25	14532.667	14701.5	32.21
17-07-2020	11800	12650	11800	12600	7300	13536.5	14214.25	14518	14681.5	45.32
20-07-2020	12600	12600	12575	12600	4000	13498.5	14188.25	14503.333	14661.5	45.32
21-07-2020	12500	13500	12500	13500	4000	13478.5	14171.25	14494.667	14646	56.33
22-07-2020	13300	13500	13250	13500	2000	13458.5	14154.25	14486	14630.5	56.33
23-07-2020	13300	13475	12600	13475	6900	13438	14137	14477.167	14614.875	55.97
24-07-2020	13450	13600	13450	13600	2600	13420	14121	14469.167	14599.875	57.45
27-07-2020	13600	13600	12650	12775	8800	13385.5	14096.75	14455.667	14580.75	46.38
28-07-2020	12800	13600	12800	12800	1700	13351.5	14072.75	14444.333	14561.75	46.72
29-07-2020	13600	13700	13075	13075	800	13323	14051.5	14450.667	14544.125	50.39
30-07-2020	13075	13550	13075	13225	2000	13297.5	14031.75	14446.833	14527.25	52.32
03-08-2020	13200	13200	13200	13200	11300	13271.5	14011.75	14442.833	14510.25	51.96
04-08-2020	13350	13500	13350	13500	2800	13251.5	13994.75	14440.833	14494.75	55.91
05-08-2020	13500	14000	13500	14000	7500	13241.5	13982.75	14442.167	14481.75	61.58
06-08-2020	14000	14000	14000	14000	0	13231.5	13970.75	14426.167	14469.25	61.58
07-08-2020	13750	13750	13200	13200	13200	13205.5	13950.75	14404.833	14452.75	49.71
10-08-2020	13200	13200	13150	13150	5000	13178.5	13930.25	14383.5	14436	49.08
11-08-2020	13300	13300	13275	13275	3800	13155	13911	14366	14419.875	50.77
12-08-2020	13275	13275	13275	13275	0	13131.5	13891.75	14348.5	14403.75	50.77
13-08-2020	13275	13500	13275	13500	2200	13112.5	13874.75	14334.833	14388.75	53.98
14-08-2020	13500	13500	13475	13475	3400	13113	13857.5	14321	14373.625	53.56
18-08-2020	13600	13600	13400	13400	5200	13112	13839.5	14306.667	14358.125	52.26
19-08-2020	13600	13600	13600	13600	400	13115	13823.5	14293.667	14358	55.37
24-08-2020	13700	13700	13600	13600	3500	13118	13807.5	14280.667	14357.75	55.37
25-08-2020	13750	13750	13100	13100	7500	13111	13786.5	14263	14355	46.56
26-08-2020	13400	13500	13400	13500	500	13112	13769.5	14250.333	14354.125	53.00
27-08-2020	13200	13450	13000	13000	12900	13103	13747.5	14234.333	14337.375	45.60
28-08-2020	12800	12900	12500	12500	18600	13084	13720.5	14215	14331.125	39.63
31-08-2020	12900	12900	12850	12850	1500	13072	13697	14198	14325.375	45.05
01-09-2020	12950	12950	12950	12950	2300	13062	13674.5	14183	14323.875	46.53
02-09-2020	12900	12900	12600	12600	13600	13045	13655.5	14165.667	14320.375	42.25
03-09-2020	12650	12650	12650	12650	300	13029	13637	14148.667	14311.625	43.06
04-09-2020	12600	12600	12600	12600	100	13030.5	13618	14131.333	14302.625	42.42
07-09-2020	12600	12600	12000	12000	1700	13018.5	13593	14110	14290.625	35.61
08-09-2020	12000	12000	12000	12000	1300	13006.5	13568	14088.667	14292.625	35.61
09-09-2020	12000	12000	12000	12000	12700	12995.5	13543	14067.333	14283.125	35.61
10-09-2020	12000	12800	11175	11175	5800	12968	13509.75	14040.5	14274	27.91
11-09-2020	12000	12300	12000	12300	2100	12963.5	13487.75	14021.167	14275	45.28
14-09-2020	12600	12600	12500	12500	5500	12963	13467.75	14003.167	14271	47.69
15-09-2020	12500	12500	12500	12500	400	12963.5	13447.75	13985.167	14254.5	47.69
16-09-2020	12500	12500	12500	12500	0	12964	13427.75	13967.167	14241.5	47.69
17-09-2020	12500	12500	12500	12500	0	12934	13407.75	13949.167	14225.625	47.69
18-09-2020	12450	12450	12450	12450	100	12905	13387.25	13930.833	14210.75	47.00
21-09-2020	12650	12650	12500	12650	3800	12880	13368.75	13913.833	14196.875	50.13
22-09-2020	12650	12650	12650	12650	100	12874	13350.25	13896.833	14183	50.13
23-09-2020	12650	12650	12650	12650	0	12879	13331.75	13879.833	14171.25	50.13
24-09-2020	12650	12650	12650	12650	0	12874.5	13313.25	13862.833	14159.5	50.13
25-09-2020	12650	12650	12650	12650	0	12871.5	13294.75	13845.833	14147.75	50.13
28-09-2020	12650	12650	12650	12650	0	12870.5	13276.25	13828.833	14142	50.13
29-09-2020	12650	12650	12650	12650	0	12887	13257.75	13811.833	14136.25	50.13
30-09-2020	12650	12650	12650	12650	0	12904	13239.25	13794.833	14125.5	50.13
01-10-2020	12650	12650	12650	12650	0	12905	13220.75	13777.833	14114.75	50.13
02-10-2020	12625	12625	12625	12625	100	12905.5	13202	13760.667	14103.875	49.42
05-10-2020	12625	12625	12625	12625	0	12888	13183.25	13743.5	14093	49.42
06-10-2020	12625	12625	12625	12625	0	12870.5	13164.5	13726.333	14082.125	49.42
07-10-2020	12625	12625	12625	12625	0	12853.5	13145.75	13709.167	14071.25	49.42
08-10-2020	12625	12625	12625	12625	0	12834	13127	13692	14060.375	49.42
09-10-2020	12625	12625	12625	12625	0	12831	13108.25	13674.833	14049.5	49.42
12-10-2020	12625	12625	12625	12625	0	12827.5	13089.5	13657.667	14040.125	49.42
13-10-2020	12625	12625	12625	12625	0	12818.5	13070.75	13640.5	14042.625	49.42
14-10-2020	12625	12625	12625	12625	0	12806.5	13052	13623.333	14036.75	49.42
15-10-2020	12375	12625	12375	12625	1500	12795	13033.25	13606.167	14030.875	49.42
16-10-2020	12625	12625	12625	12625	0	12777.5	13014.5	13589	14025	49.42
19-10-2020	12625	12625	12625	12625	0	12750	12995.75	13571.833	14019.125	49.42
20-10-2020	12550	12550	12500	12500	1300	12720	12975.75	13553.833	13999.625	42.13
21-10-2020	12500	12500	12500	12500	100	12706	12955.75	13535.833	13980.125	42.13
22-10-2020	12500	12500	12500	12500	0	12693	12935.75	13517.833	13960.875	42.13
23-10-2020	12500	12500	12500	12500	0	12677.5	12916.25	13499.833	13943.875	42.13
26-10-2020	12500	12500	12500	12500	0	12662	12896.75	13481.833	13926.875	42.13
27-10-2020	12450	12450	12450	12450	3100	12641	12876.75	13463.5	13911.375	38.82
02-11-2020	12200	12200	12200	12200	1000	12615.5	12864.25	13443.5	13894.625	27.26
03-11-2020	12200	12200	12200	12200	0	12591.5	12851.75	13423.5	13877.875	27.26
04-11-2020	12800	13000	12800	12950	1500	12578.5	12846.75	13408.5	13864.875	64.27
05-11-2020	12950	13500	12950	13500	8500	12576.5	12847.25	13397.167	13854.625	74.51
06-11-2020	13600	13600	13500	13500	1000	12584.5	12847.75	13385.833	13843.375	74.51
09-11-2020	13700	13700	13600	13600	3500	12586.5	12849.25	13375.167	13834.375	75.96
10-11-2020	13800	13800	13750	13750	1500	12601.5	12852.25	13365.5	13826.125	77.99
11-11-2020	13850	13850	13750	13800	3200	12627.5	12855.75	13356.167	13818.125	78.64
12-11-2020	13800	13800	13750	13750	1600	12645.5	12858.75	13346.5	13809.875	76.23
13-11-2020	13800	14500	13700	14500	5200	12676.5	12869.25	13341.833	13806.375	84.10
16-11-2020	14500	14500	14500	14500	0	12714.5	12879.75	13341.833	13802.875	84.10
17-11-2020	14350	14350	14300	14300	2100	12747.5	12888.25	13340.5	13798.375	76.29
18-11-2020	14300	14700	14300	14700	6500	12789.5	12910	13341.833	13795.875	80.24
19-11-2020	14700	14700	14700	14700	0	12843.5	12931	13343.167	13793.375	80.24
20-11-2020	14700	14700	14700	14700	0	12897.5	12952	13344.5	13790.875	80.24
23-11-2020	14700	14700	14700	14700	0	12951.5	12973.5	13345.833	13788.375	80.24
24-11-2020	14675	14675	14500	14500	5500	13018	12993	13345.833	13784.875	72.15
25-11-2020	14500	14500	14500	14500	0	13062	13012.75	13345.833	13781.375	72.15
26-11-2020	14400	14400	14400	14400	200	13100	13031.5	13345.167	13777.375	68.16
27-11-2020	15350	15500	15350	15500	4200	13160	13061.75	13351.833	13778.875	80.76
30-11-2020	15500	15500	15500	15500	2800	13220	13092	13358.5	13780.375	80.76
01-12-2020	15500	15500	15500	15500	1000	13280	13107	13365.167	13781.875	80.76
02-12-2020	15500	15500	15500	15500	0	13341	13123	13371.833	13783.375	80.76
03-12-2020	15850	15850	15750	15850	3100	13405	13142.5	13380.833	13786.625	83.54
04-12-2020	16000	16000	15750	15750	500	13467	13170.5	13389.167	13789.375	79.98
07-12-2020	15750	15750	15750	15750	0	13529	13204	13397.5	13792.125	79.98
08-12-2020	15850	15850	15800	15800	1000	13592	13233.25	13406.167	13795.125	80.46
10-12-2020	15800	15800	15800	15800	0	13655	13263.25	13414.833	13798.125	80.46
11-12-2020	15850	15850	15850	15850	200	13719	13294.75	13423.833	13801.375	81.00
14-12-2020	16000	16000	15800	15850	9000	13783	13335	13432.833	13804.625	81.00
15-12-2020	15850	15850	14800	14800	13900	13826	13365	13434.833	13802.625	48.70
16-12-2020	15100	15200	14700	14700	50700	13867	13386	13436.167	13800.125	46.79
17-12-2020	14725	15000	14000	14900	14300	13912.5	13409	13438.833	13798.625	50.94
18-12-2020	14900	14900	14500	14525	1100	13950.5	13419.25	13439	13795.25	44.01
21-12-2020	14525	14525	14525	14525	0	13988.5	13429.5	13439.167	13791.875	44.01
22-12-2020	14525	15500	14525	15500	2000	14046	13449.75	13445.833	13793.375	60.30
23-12-2020	15500	15500	15500	15500	0	14103.5	13468.75	13452.5	13794.875	60.30
28-12-2020	15200	15400	14425	14450	80700	14140	13485.5	13452.167	13791.125	44.23
29-12-2020	14450	14450	14000	14425	1600	14176	13501.75	13451.667	13787.25	43.93
30-12-2020	14425	15475	14175	15475	16300	14233	13525.75	13458.167	13788.625	57.10
04-01-2021	15475	15475	15475	15475	100	14290	13548.25	13464.667	13790	57.10
05-01-2021	15475	15475	15450	15475	9600	14347	13571	13471.167	13791.375	57.10
06-01-2021	15475	15475	15475	15475	100	14404	13590.75	13477.667	13792.75	57.10
07-01-2021	15475	15475	15475	15475	7400	14461	13605.5	13484.167	13794.125	57.10
08-01-2021	15475	16000	15475	16000	3000	14531	13625.5	13494.167	13798.125	63.34
11-01-2021	16000	16000	16000	16000	0	14601	13653.5	13504.167	13802.125	63.34
12-01-2021	16000	16000	16000	16000	200	14671	13682	13514.167	13806.125	63.34
13-01-2021	15900	15900	15900	15900	800	14739	13708.25	13523.833	13809.625	61.22
14-01-2021	15900	15900	15875	15875	200	14806.5	13734.25	13533.333	13813	60.67
15-01-2021	15700	16000	15250	16000	16000	14877.5	13759.25	13543.667	13817	62.48
18-01-2021	15975	15975	15800	15800	500	14949.5	13782.5	13559.333	13820	57.90
19-01-2021	15600	15600	15500	15500	1900	15015.5	13803.5	13573	13821.5	51.78
20-01-2021	15525	15800	15525	15600	1000	15068.5	13823.5	13587.333	13823.5	53.54
21-01-2021	15600	15600	15600	15600	7000	15110.5	13843.5	13601.667	13825.5	53.54
22-01-2021	15600	15600	15600	15600	0	15152.5	13868.5	13616	13827.5	53.54
25-01-2021	15600	15600	15600	15600	0	15192.5	13889.5	13630.333	13829.5	53.54
26-01-2021	15550	15600	15200	15200	400	15221.5	13911.5	13642	13829.5	44.74
27-01-2021	15200	15700	15200	15600	2600	15257.5	13942.5	13656.333	13831.5	53.05
28-01-2021	15600	15600	14700	14700	5000	15276.5	13961	13664.667	13829	38.88
29-01-2021	14700	15900	14500	14500	12000	15276.5	13976.5	13671.667	13825.5	36.55
01-02-2021	14500	14500	14500	14500	0	15276.5	13995.5	13678.667	13825.5	36.55
02-02-2021	14500	14500	14500	14500	200	15280.5	14014	13685.667	13825.5	36.55
03-02-2021	14500	14500	14500	14500	500	15276.5	14033	13698.833	13825.5	36.55
04-02-2021	14500	14500	14500	14500	100	15272.5	14058	13711.5	13825.5	36.55
05-02-2021	14700	14700	14700	14700	200	15272.5	14085	13725.5	13826.5	41.63
08-02-2021	14675	14675	14150	14150	2000	15261.5	14106.5	13736.167	13824.75	33.65
09-02-2021	13975	14150	13975	13975	9500	15251	14134.5	13745.667	13822.125	31.57
10-02-2021	14000	14000	14000	14000	1000	15241	14151.5	13755.5	13819.625	32.22
11-02-2021	14000	14000	14000	14000	0	15233	14166.5	13765.333	13817.125	32.22
15-02-2021	13750	13900	13750	13900	300	15201	14180.5	13774.833	13814.125	30.87
16-02-2021	13900	13900	13900	13900	0	15169	14194.5	13784.333	13811.125	30.87
17-02-2021	13500	14000	13325	14000	3300	15139	14209.5	13784.333	13808.625	34.06
18-02-2021	14000	14000	14000	14000	0	15109	14225	13785	13806.125	34.06
19-02-2021	14000	14000	14000	14000	0	15072	14238.5	13785.667	13803.625	34.06
22-02-2021	14000	14000	14000	14000	200	15037	14252	13792.667	13801.125	34.06
23-02-2021	14000	14000	13025	13025	58600	14982.5	14255.75	13796.833	13793.75	21.21
24-02-2021	13250	13425	13250	13275	2500	14932	14262	13799.5	13787.625	28.65
25-02-2021	13250	13250	13250	13250	300	14881	14268	13802.5	13781.375	28.36
26-02-2021	13225	13750	13225	13500	9400	14834	14276.5	13807.833	13776.375	35.36
01-03-2021	13500	13500	13500	13500	0	14787	14285	13819	13771.375	35.36
02-03-2021	13500	13500	13500	13500	0	14761	14293.5	13830.333	13766.375	35.36
03-03-2021	13975	13975	13975	13975	300	14746.5	14306.75	13839.5	13763.75	47.53
04-03-2021	13975	13975	13975	13975	400	14728	14320.25	13848.667	13761.125	47.53
05-03-2021	13000	13000	13000	13000	5400	14697.5	14324	13845.333	13753.625	32.82
08-03-2021	12750	12750	12200	12250	15900	14652	14320.25	13837	13742.375	26.12
09-03-2021	12250	13000	12250	13000	9400	14602	14324	13833.833	13734.875	39.43
10-03-2021	13000	13000	13000	13000	500	14552	14327.75	13829.833	13727.375	39.43
12-03-2021	13250	13600	13000	13600	10500	14535	14337.5	13835.333	13722.875	48.11
15-03-2021	13600	13600	13000	13000	1700	14506.5	14341.25	13836.667	13715.375	41.68
16-03-2021	13000	13000	13000	13000	100	14457	14345	13836.167	13707.875	41.68
17-03-2021	12975	12975	12975	12975	500	14407	14348.5	13834.5	13700.25	41.41
18-03-2021	12975	13000	12800	12800	500	14353.5	14350.25	13831.833	13691.75	39.50
19-03-2021	12600	12650	12500	12500	4400	14294	14349	13825.167	13681.75	36.40
22-03-2021	12500	12500	12500	12500	100	14234.5	14347.75	13815.167	13671.75	36.40
23-03-2021	12500	12500	12500	12500	600	14164.5	14347.75	13805.167	13661.75	36.40
24-03-2021	12475	12475	12475	12475	3000	14094	14347.5	13800.333	13651.625	36.11
25-03-2021	12475	12475	12475	12475	0	14023.5	14347.25	13795.833	13641.5	36.11
26-03-2021	12475	12475	12475	12475	0	13955	14347	13790.5	13631.625	36.11
29-03-2021	12475	12475	12475	12475	200	13887	14346.75	13785.167	13621.75	36.11
30-03-2021	12475	12475	12475	12475	0	13816.5	14347	13778.333	13611.875	36.11
31-03-2021	12475	12475	12475	12475	1300	13750	14349.75	13771.667	13607	36.11
01-04-2021	12500	12500	12500	12500	600	13690	14352.75	13765.667	13602.25	36.90
05-04-2021	12500	12500	12450	12475	1700	13627.5	14348	13758.167	13597.375	36.41
06-04-2021	12475	12475	12475	12475	0	13565	14337.75	13750.667	13592.5	36.41
07-04-2021	12500	12500	12500	12500	100	13503	14327.75	13746.667	13587.75	37.38
08-04-2021	12500	12500	12500	12500	800	13441	14316.75	13740	13583	37.38
09-04-2021	12500	12500	12400	12400	1200	13385	14303.25	13736	13577.75	34.92
12-04-2021	12400	12400	12275	12275	900	13318.5	14288	13734.5	13571.875	32.09
13-04-2021	12275	12275	12275	12275	200	13270	14273.25	13730.667	13566	32.09
14-04-2021	12500	12500	12000	12025	1900	13220.5	14248.5	13724.5	13558.875	27.00
15-04-2021	12025	12500	12000	12500	14700	13180.5	14228.5	13723.833	13554.125	44.88
16-04-2021	12500	12500	12300	12300	2200	13136.5	14208.5	13721.5	13548.375	40.39
19-04-2021	12300	12300	12300	12300	1500	13092.5	14184.5	13719.5	13547.25	40.39
20-04-2021	12300	12300	12150	12150	300	13045.5	14159	13720.5	13545	37.16
21-04-2021	12075	12550	12000	12550	14800	13002.5	14137.5	13724.167	13544.75	48.90
22-04-2021	12500	12600	12500	12600	10400	12971.5	14116.5	13728.167	13545	50.15
23-04-2021	12500	12700	12425	12700	19000	12946	14098.5	13738.333	13545.75	52.66
26-04-2021	12600	13550	12475	13400	46900	12934	14087.5	13745.667	13550.125	65.65
27-04-2021	13150	16000	13150	15000	54100	12954	14093.5	13762.333	13562.5	79.50
28-04-2021	15000	15175	14300	14500	47700	12966	14083.5	13775.667	13572.625	70.00
29-04-2021	14500	14575	14100	14100	36600	12970	14069.5	13786.333	13580.75	63.47
30-04-2021	14100	14550	13925	14550	38600	12981	14060	13800	13583.5	67.18
03-05-2021	14550	14800	14100	14700	33000	12995	14052	13815	13587.5	68.33
04-05-2021	14700	14700	14050	14300	85900	13001	14036.5	13826	13589.5	62.06
05-05-2021	14375	14400	14075	14300	24000	13007	14022	13837	13596.25	62.06
06-05-2021	14725	14750	14100	14150	25200	13029.5	14006	13847	13605	59.68
07-05-2021	14150	14300	14150	14300	46200	13050	13991	13858	13612.125	61.28
10-05-2021	14275	14325	14100	14325	21000	13071.5	13976.25	13869.167	13619.75	61.56
11-05-2021	14200	14300	14150	14200	56100	13085.5	13959.75	13879.5	13627.25	59.30
17-05-2021	14225	14475	14200	14225	49500	13100	13943.5	13890	13639.25	59.62
18-05-2021	14350	14350	14150	14200	56200	13114	13937.5	13900.333	13651.25	59.12
19-05-2021	14200	14800	14200	14200	50100	13118.5	13932.5	13910.667	13659.25	59.12
20-05-2021	14225	14250	14050	14050	17000	13120	13924	13920.167	13666.5	55.86
21-05-2021	14050	14550	14050	14400	89200	13148	13922.75	13932	13671	61.23
24-05-2021	14500	15600	14500	15400	137100	13211	13931.5	13950.5	13680.5	71.78
25-05-2021	15500	15950	15025	15150	154900	13254	13928	13967.333	13688.875	66.88
27-05-2021	15175	15725	15150	15175	219800	13297.5	13924.75	13984.333	13696.75	67.12
28-05-2021	15300	15425	15075	15200	200600	13329.5	13932.25	14001.5	13708.875	67.38
31-05-2021	15000	15000	14150	14150	27500	13352.5	13929.5	14011.667	13715.625	49.81
02-06-2021	14125	14500	13450	14150	103400	13375.5	13916.25	14021.833	13721	49.81
03-06-2021	14150	14200	13800	13825	131800	13392.5	13899.75	14029.833	13724	45.54
04-06-2021	13850	13875	13700	13850	34900	13413.5	13883.5	14038	13727.25	45.93
07-06-2021	13850	13875	13625	13675	54700	13437	13865.5	14045	13728.125	43.61
08-06-2021	13675	13775	13575	13600	16600	13459	13846.75	14051.5	13726.125	42.62
09-06-2021	13625	13850	13600	13600	36800	13481	13822.75	14058.833	13724.125	42.62
10-06-2021	13850	13850	13625	13625	3100	13504	13799	14066.333	13726.25	43.12
11-06-2021	13850	14450	13800	13850	137600	13531.5	13777.5	14075.333	13729.75	47.55
14-06-2021	13850	14350	13800	14175	65100	13565.5	13760.25	14086.5	13734.25	53.22
15-06-2021	14100	14250	13800	13925	40300	13594.5	13740.75	14096	13737.5	48.85
16-06-2021	13925	14050	13625	14000	113500	13625	13720.75	14106.333	13740	50.17
17-06-2021	13800	14150	13800	14100	87300	13657.5	13703.75	14119	13743.125	51.95
18-06-2021	14025	14225	13800	14000	103200	13687.5	13688.75	14131	13746.125	50.02
21-06-2021	13825	13900	13350	13750	126600	13713	13670.25	14136.333	13746.875	45.48
22-06-2021	14075	14100	13725	13800	123200	13739.5	13652.25	14138.333	13747.875	46.52
23-06-2021	13975	14125	13800	14100	87400	13771.5	13637.25	14142.333	13752.875	52.42
24-06-2021	14150	14150	13700	13800	104000	13797.5	13619.25	14143.667	13754.375	46.86
25-06-2021	14075	14100	13800	13825	101900	13826	13605.5	14144.167	13758.5	47.36
28-06-2021	13825	14100	13750	13800	32300	13856.5	13587.5	14144.167	13765	46.88
29-06-2021	13800	13975	13625	13650	48300	13884	13577	14143.5	13769	44.02
30-06-2021	13850	13850	13575	13600	11800	13915.5	13568	14137.5	13772.25	43.08
01-07-2021	13800	13800	13550	13600	9700	13937.5	13559	14131.5	13777.25	43.08
02-07-2021	13600	13800	13500	13525	65200	13962	13549.25	14126.333	13781.625	41.53
05-07-2021	13600	13725	13575	13600	69300	13988	13540.25	14119	13786.625	43.71
06-07-2021	13700	14100	13575	13950	177500	14024	13534.75	14114	13796.375	52.59
07-07-2021	13950	13950	13525	13800	114400	14049	13525.75	14108	13805.375	49.02
08-07-2021	13650	13775	13550	13775	125900	14072.5	13522	14101.833	13814.25	48.43
09-07-2021	13775	13775	13525	13775	78300	14094	13520	14097	13827.25	48.43
12-07-2021	13775	13900	13650	13675	132000	14099.5	13516.75	14091.5	13834.125	45.87
13-07-2021	13750	13750	13575	13575	84800	14071	13512.5	14086	13839.5	43.40
14-07-2021	13825	13825	13500	13500	79100	14051	13508.5	14072.667	13844.5	41.59
15-07-2021	13650	13650	13450	13525	78000	14039.5	13504.75	14059.5	13849.625	42.45
16-07-2021	13500	13725	13500	13625	79500	14021	13501	14047	13855.25	45.89
19-07-2021	13700	13925	13625	13750	84200	14002	13498.5	14035.333	13861.75	49.92
21-07-2021	13750	14075	13675	13750	108300	13991	13496	14021.333	13867.25	49.92
22-07-2021	13700	13975	13700	13800	130500	13981	13494	14008.333	13873	51.59
23-07-2021	13925	14000	13725	13850	133600	13975	13502.25	13995.667	13879	53.27
26-07-2021	13975	14025	13850	13875	158200	13966.5	13508.25	13982.833	13885.125	54.13
27-07-2021	14000	14100	13900	14025	216600	13960.5	13516	13971	13892	58.99
28-07-2021	14075	14100	13975	14100	119600	13958.5	13522	13959.333	13899.25	61.20
29-07-2021	14150	14500	14075	14500	188300	13964	13532	13950.333	13908.5	70.39
30-07-2021	14700	14800	14250	14400	107000	13968	13541	13947.667	13917.25	66.17
02-08-2021	14775	14775	14300	14400	230300	13972	13545.25	13945.667	13926	66.17
03-08-2021	14400	14925	14350	14650	209000	13984	13552	13944	13936.125	71.18
04-08-2021	14800	14825	14625	14800	257300	13992	13570	13945.833	13947	73.69
05-08-2021	14950	15100	14775	14900	271400	13982	13596.5	13948.333	13958.375	75.24
06-08-2021	14900	15000	14750	14950	197300	13978	13616	13944.667	13970	76.00
09-08-2021	14950	15100	14800	14975	241500	13974	13635.75	13941.167	13981.75	76.40
10-08-2021	15000	15050	14750	15000	72800	13970	13649.75	13944.833	13993.625	76.80
12-08-2021	15000	15075	14825	15075	277500	13988.5	13670.5	13949.167	14005.875	78.03
13-08-2021	15075	15250	14950	15000	162800	14005.5	13690.5	13946	14017.75	73.83
16-08-2021	15000	15150	14925	15100	204300	14031	13711.75	13943.5	14030.125	75.71
18-08-2021	15100	15125	14950	14975	96900	14053.5	13733.5	13940.167	14041.875	69.04
19-08-2021	14975	15025	14925	14950	106200	14079	13758	13936.667	14053.5	67.76
20-08-2021	14900	15000	14500	14925	43900	14105.5	13782.25	13933	14065	66.43
23-08-2021	14925	15075	14800	15000	153300	14133.5	13807.25	13926.333	14077.5	68.43
24-08-2021	15000	15000	14825	14825	104800	14157.5	13830.75	13918.5	14089.125	59.51
25-08-2021	14850	15025	14800	15000	85500	14180.5	13856	13911.833	14101.625	64.49
26-08-2021	15000	15000	14800	15000	117300	14197	13881.25	13905.833	14114.125	64.49
27-08-2021	14925	14925	14800	14825	30100	14215	13904.75	13898.833	14125.75	56.43
30-08-2021	14800	14950	14700	14700	46000	14229	13927	13890.167	14137	51.48
31-08-2021	14700	14900	14675	14825	15300	14243.5	13950.5	13883.667	14150.125	55.67
01-09-2021	14825	14875	14725	14800	29800	14259.5	13973.5	13879	14163.125	54.66
02-09-2021	14825	15000	14775	14775	87200	14280	13996.5	13873.5	14172.25	53.60
03-09-2021	14800	15200	14775	14800	164700	14300	14019.75	13868.167	14178.75	54.55
06-09-2021	15000	15000	14775	14775	57200	14313.5	14042.5	13862.667	14185.125	53.38
07-09-2021	14800	14825	14700	14750	29300	14332.5	14065	13857	14190.875	52.17
08-09-2021	14775	14825	14700	14750	22800	14351	14088.5	13854	14195.875	52.17
09-09-2021	14750	14875	13975	14100	107100	14357	14106.75	13844	14197.375	31.05
10-09-2021	14100	14500	14100	14500	10600	14374	14129	13842.667	14201.125	45.64
13-09-2021	14550	14750	14550	14600	25300	14394	14154.75	13843.333	14201.625	48.57
14-09-2021	14650	14900	14650	14775	15900	14417.5	14177.5	13845.167	14203	53.31
15-09-2021	14850	15000	14775	14975	22300	14446.5	14204.25	13848.333	14206.375	58.07
16-09-2021	15200	15200	14950	15075	21000	14476	14232	13852.167	14208.25	60.25
17-09-2021	15050	15125	14800	15125	22200	14499.5	14261.75	13856.333	14210.375	61.33
20-09-2021	15125	15125	14850	15100	22200	14525.5	14287.25	13859	14212.375	60.44
21-09-2021	14850	15175	14800	15175	44500	14553.5	14313	13865.833	14214.75	62.21
22-09-2021	15150	15200	14950	15200	83500	14582	14338	13874	14218.25	62.80
23-09-2021	15300	16500	15300	15900	54100	14626.5	14363	13886.667	14225.25	74.79
24-09-2021	15900	17975	15900	17425	185500	14703.5	14387.25	13909.5	14240.375	85.64
27-09-2021	17500	18375	17500	18300	233700	14799.5	14425.25	13938.833	14254.375	88.66
28-09-2021	18500	21800	18500	21350	603400	14956	14497.75	13988.5	14283.625	93.66
29-09-2021	21450	25550	21350	25400	814800	15191.5	14606.25	14064.5	14333.125	96.11
30-09-2021	25500	30250	25475	29450	647300	15505.5	14753.75	14167.5	14402.875	97.26
01-10-2021	29700	30000	27400	27400	308000	15778.5	14884.75	14256.833	14460.625	83.82
04-10-2021	27400	30000	26975	27325	293000	16049	15015	14345.667	14518.5	83.37
05-10-2021	27500	29700	27500	27950	375800	16331	15153	14445.167	14579.5	84.14
06-10-2021	28150	29225	28000	28850	251800	16630.5	15298.5	14549	14644.75	85.20
07-10-2021	28750	29050	27575	29000	265400	16930	15445.25	14654	14710.75	85.38
08-10-2021	29000	29050	28400	28700	138600	17222	15590.25	14755.333	14775	83.25
11-10-2021	28800	28950	28500	28600	76700	17504	15734	14856	14838.75	82.51
12-10-2021	28625	29100	28625	29000	106000	17796	15882	14959.333	14909.75	83.15
13-10-2021	29000	29000	28000	28300	54600	18074	16023	15054.833	14977.75	77.75
14-10-2021	28275	28775	28275	28400	159000	18349	16166.5	15151	15045.25	77.97
15-10-2021	28425	28575	28350	28350	140900	18620	16306	15253.333	15114.375	77.56
18-10-2021	28350	28400	27400	28050	97000	18883	16432.5	15358.667	15182	74.99
19-10-2021	28050	28050	27600	27700	48500	19138	16558	15456.667	15243	72.00
21-10-2021	27700	27700	26250	26275	67700	19364	16669	15545.167	15296.875	61.27
22-10-2021	26275	26275	24600	25500	59400	19574	16772	15624.5	15352.125	56.35
25-10-2021	25600	26500	25600	26400	27800	19800.5	16894.5	15713.833	15412	60.33
26-10-2021	26500	27550	26500	26600	83200	20032.5	17019	15804.5	15467.625	61.18
27-10-2021	26600	26625	26450	26500	35700	20260.5	17145.75	15894.667	15522.75	60.49
28-10-2021	26500	26625	26000	26500	73300	20491	17272.25	15986	15577.875	60.49
29-10-2021	26500	26525	25900	26000	70800	20712	17395.5	16076	15630.5	56.74
01-11-2021	26000	26000	25650	25650	26600	20926.5	17516	16163.667	15681.375	54.22
02-11-2021	25625	25625	24150	24150	30000	21109.5	17621.5	16241.333	15722.125	44.97
03-11-2021	24050	24800	23500	24575	68500	21304.5	17731	16322	15765	47.69
04-11-2021	25050	26500	25025	25975	37300	21524	17852.25	16412	15814.875	55.50
05-11-2021	25975	26200	25950	26000	25500	21744	17970.5	16502.167	15865.375	55.63
08-11-2021	26050	26050	25800	25825	51400	21964	18089.5	16591.167	15915.125	54.45
09-11-2021	25850	26000	25800	26000	69200	22190	18209.5	16681.333	15965.125	55.47
10-11-2021	26000	26975	25800	25825	66700	22410	18326.75	16770.333	16015.25	54.17
11-11-2021	25825	26000	25800	25975	90100	22633.5	18446.5	16860.167	16067.625	55.14
12-11-2021	25975	26025	25425	26000	68800	22858	18569	16950.333	16119.625	55.31
15-11-2021	26475	26475	25500	25925	56000	23080.5	18690.25	17040	16171.25	54.64
16-11-2021	25800	26000	25800	25975	79100	23304.5	18809	17129.833	16223.125	55.03
17-11-2021	26000	26250	25950	26000	79800	23529.5	18931	17219.833	16275.125	55.24
18-11-2021	26000	26000	25800	25900	64100	23752.5	19051.75	17309.833	16328.625	54.16
19-11-2021	25900	26000	25800	26000	30600	23990.5	19173.75	17401.333	16380.625	55.10
22-11-2021	25900	26025	25800	26000	84100	24220.5	19297.25	17492.833	16437.125	55.10
23-11-2021	26000	26025	25900	26000	71700	24448.5	19421.25	17586	16494.625	55.10
24-11-2021	26000	26950	25900	26200	53700	24677	19547.25	17677.333	16553.125	57.29
25-11-2021	26400	26400	26150	26350	23800	24904.5	19675.5	17771	16612.375	58.91
26-11-2021	26350	26400	25775	26250	97300	25128	19802	17864	16671.125	57.35
29-11-2021	26250	27000	25800	26350	86200	25352.5	19926	17958.667	16730.375	58.53
30-11-2021	26350	28900	26175	27650	78100	25603.5	20064.5	18059.333	16795.125	70.12
01-12-2021	27650	27675	25775	27650	92700	25853	20203.25	18159.667	16862.625	70.12
02-12-2021	27500	28000	26600	27675	81100	26102.5	20342.25	18259.5	16931.125	70.31
03-12-2021	27475	27500	26825	27200	107900	26328.5	20477.5	18351.5	16997.125	62.40
06-12-2021	27200	28250	26500	26550	71900	26511	20607.25	18428.5	17059.875	53.52
07-12-2021	26800	27225	25975	25975	86400	26664.5	20732	18505	17120.25	47.14
08-12-2021	25975	26500	25875	26200	123300	26761.5	20858.75	18585.667	17181.75	49.67
09-12-2021	26200	26500	25875	25900	44100	26771.5	20981.5	18661.333	17241.25	46.47
10-12-2021	25900	26500	25850	26500	60400	26712.5	21109	18740	17303.75	52.99
13-12-2021	26500	26625	26400	26525	60700	26695	21236.75	18821.5	17366.375	53.24
14-12-2021	26525	26700	26200	26550	62200	26679.5	21364.25	18903.167	17429.125	53.51
15-12-2021	26575	26575	26375	26400	52000	26648.5	21489.75	18984.833	17496	51.58
16-12-2021	26400	26425	26000	26000	26000	26591.5	21611	19062.833	17559.625	46.72
17-12-2021	26025	27000	26025	27000	83900	26551.5	21740.75	19147.333	17628.375	57.50
20-12-2021	26025	27400	26650	27000	79400	26517.5	21869.75	19232.667	17695.875	57.50
21-12-2021	27000	27000	26375	26700	31300	26479.5	21991.75	19315.833	17761.875	53.72
22-12-2021	26700	27000	26500	27000	32200	26439.5	22117.75	19401.167	17829.375	56.78
23-12-2021	26600	27000	25950	26575	13300	26405	22239.5	19483.667	17892.375	51.57
24-12-2021	26575	26900	26475	26900	49400	26375	22362	19569.333	17957	54.97
27-12-2021	26900	27000	26900	26900	18000	26346	22483	19652.667	18026.5	54.97
28-12-2021	26900	26900	26000	26500	29400	26315	22599	19726.667	18097.75	49.97
29-12-2021	26600	26750	26350	26500	33700	26291	22714.5	19802.333	18165.25	49.97
30-12-2021	26500	27000	26300	27000	82900	26305.5	22834.75	19881.167	18235.25	55.80
03-01-2022	26750	26750	26200	26200	94400	26319.5	22946.75	19954.5	18298.25	46.47
04-01-2022	26200	26500	25800	26500	109200	26321.5	23061	20036.833	18365.75	49.85
05-01-2022	26500	26525	26250	26425	63200	26318	23175.25	20118.667	18432.875	49.02
06-01-2022	26400	26975	26225	26300	78200	26314	23287.25	20201.833	18499.5	47.59
07-01-2022	26500	26600	26200	26250	158600	26309	23400	20284.5	18566.75	47.00
10-01-2022	26050	26700	26050	26250	93000	26314	23513	20368.333	18635.5	47.00
11-01-2022	26275	27350	26150	27350	49700	26348	23637.25	20460	18709.75	59.75
12-01-2022	27350	30375	27075	28650	125100	26438	23773.75	20560.333	18790.5	69.19
13-01-2022	28650	29500	27100	29500	60400	26536.5	23920.5	20666.167	18875.625	73.55
14-01-2022	29500	30500	28900	30475	118700	26626.5	24075.25	20777	18965.625	77.49
17-01-2022	30475	33750	30450	32000	102300	26746.5	24245.25	20895.833	19063.25	82.01
18-01-2022	31925	33500	31750	32150	51900	26873	24418.5	21017.333	19161.625	82.38
19-01-2022	32150	33000	32000	32875	99100	27010.5	24600.25	21143.167	19263.625	84.10
20-01-2022	32875	35000	32500	34725	113700	27188.5	24799.25	21280.667	19374.875	87.47
21-01-2022	34500	35500	33250	35425	98100	27377.5	25005.5	21423.5	19489.5	88.46
24-01-2022	35425	36800	35000	36750	106700	27592.5	25225.25	21576.833	19610.875	90.07
25-01-2022	36750	37200	36000	36925	91400	27812.5	25446.5	21731	19733.125	90.26
26-01-2022	36925	37175	36500	36750	114100	28028	25666.25	21882	19854.375	88.41
27-01-2022	36750	39000	36750	37900	56900	28266	25897.75	22042.667	19981.375	89.88
28-01-2022	37900	39000	36050	36675	120100	28481.5	26117	22195	20102.75	78.48
31-01-2022	35450	37000	35325	36800	49700	28697.5	26344	22348.333	20225.375	78.77
02-02-2022	36800	36800	35225	36300	24600	28903.5	26562	22499.333	20345.5	74.37
03-02-2022	36300	36300	35350	35500	18500	29093.5	26771	22645.333	20462.875	67.83
04-02-2022	35500	37500	35500	37325	51600	29316	26996.5	22803.5	20587	73.54
07-02-2022	37500	39700	37000	38100	43900	29551	27227.75	22967.333	20716	75.53
08-02-2022	38125	38125	36500	36975	35200	29765.5	27446.75	23123.167	20839.375	67.59
09-02-2022	36975	37850	36775	37500	47300	29988.5	27670.5	23280.167	20966.125	69.22
10-02-2022	37500	37500	36750	36900	21000	30173.5	27888.5	23434.167	21087.875	65.20
11-02-2022	36500	36725	36000	36000	30700	30340.5	28096.75	23582.333	21204.875	59.60
14-02-2022	36000	37475	35750	36450	30100	30516	28309.25	23733.5	21323.625	61.38
15-02-2022	36450	36475	35650	35900	15100	30690	28509.25	23881.667	21436.125	58.01
16-02-2022	35875	36000	35850	35875	6800	30876.5	28693.75	24030.333	21540.5	57.85
17-02-2022	36000	36000	35600	35600	23000	31069	28866.75	24177.667	21646	56.07
18-02-2022	35600	35600	35325	35375	29700	31252.5	29007	24323.333	21752.375	54.59
21-02-2022	35500	35750	35375	35375	49200	31442	29106.75	24468.333	21856.5	54.59
22-02-2022	35375	36700	35325	36000	48400	31632	29172.25	24616.667	21963	58.15
23-02-2022	36000	39250	36000	37000	83200	31841.5	29268.25	24771.667	22076.5	63.14
24-02-2022	37000	37525	36375	37000	94700	32050.5	29365	24926.333	22190	63.14
25-02-2022	37100	37775	37050	37550	45100	32273.5	29461	25084.333	22307	65.74
01-03-2022	37800	38500	37525	37550	53900	32504.5	29548	25242.167	22423.25	65.74
02-03-2022	37925	39000	37925	38950	56700	32743.5	29647.5	25408.333	22546.375	71.65
04-03-2022	38950	42925	38950	41725	100700	33038	29777.75	25592.5	22684	79.28
07-03-2022	41800	44875	41800	42950	91200	33363	29921.25	25782.167	22827.625	81.63
08-03-2022	42950	44000	42650	43500	85000	33693	30066.25	25976.167	22974.125	82.58
09-03-2022	43500	45000	43450	44475	54900	34051	30228	26176.667	23125.5	84.16
10-03-2022	44400	44925	42300	42475	86000	34362.5	30368.75	26362.167	23267.625	70.16
11-03-2022	42225	43900	40100	40100	61000	34626.5	30486.25	26530.833	23396.125	57.86
14-03-2022	40500	40850	39325	39700	32500	34890.5	30602.75	26696.167	23517.625	56.07
15-03-2022	40175	41500	39350	40275	54700	35166	30728.5	26865	23643.25	58.07
16-03-2022	40350	41975	39925	40000	38500	35426	30865.75	27031.833	23767.375	56.74
17-03-2022	39975	41000	38900	40900	40400	35720	31019.75	27204.5	23895.875	59.98
18-03-2022	40650	42000	40000	41975	51100	36029.5	31175.5	27383.833	24035	63.49
21-03-2022	41975	42000	41150	41475	12900	36330.5	31324.25	27560.333	24171.625	60.82
22-03-2022	41400	42000	41050	41900	35500	36642.5	31478.25	27739	24312	62.27
23-03-2022	42000	42000	41750	41975	34000	36957	31633	27919	24452.625	62.53
24-03-2022	41975	42000	41575	41750	25000	37267	31790.5	28097.667	24593	61.15
25-03-2022	41625	42000	41400	41975	20300	37559.5	31953.75	28278	24734.875	62.05
28-03-2022	41975	42000	41925	41975	20600	37826	32132	28457.833	24876.75	62.05
29-03-2022	41975	42000	41750	41900	17600	38074	32305.25	28638.333	25018.125	61.50
30-03-2022	41950	42000	41500	41500	4000	38294.5	32460.5	28815	25156.375	58.51
31-03-2022	41725	43500	41725	43350	106000	38521.5	32634	29004	25302.25	66.61
01-04-2022	43400	43500	43075	43500	37000	38748.5	32810.75	29195.167	25450.125	67.17
04-04-2022	43500	43900	43000	43800	33600	38967	32988.75	29389.167	25599.125	68.31
05-04-2022	43800	43800	42800	43000	4900	39132.5	33160.5	29577	25743.625	62.10
06-04-2022	43000	43875	43000	43325	22100	39290.5	33334	29767.167	25890.25	63.55
07-04-2022	43075	43875	42950	42950	20100	39414.5	33503.5	29955	26036.25	60.66
08-04-2022	43075	43775	43050	43750	15500	39551	33681.75	30148	26186	64.38
11-04-2022	43850	44400	43800	44000	27500	39696	33862	30342.833	26335.5	65.48
12-04-2022	44000	44000	42100	42100	29500	39780	34023	30525.167	26477	52.29
13-04-2022	42775	43000	41975	43000	21300	39906.5	34194	30713.5	26622.875	56.74
14-04-2022	43000	43500	42100	43200	29000	40034.5	34366	30907.5	26769.875	57.68
18-04-2022	43250	43250	42875	43000	30200	40168.5	34536	31097.5	26916.625	56.36
19-04-2022	43100	43100	42250	42600	9000	40310.5	34702	31284.167	27061.625	53.70
20-04-2022	43000	43375	42200	43175	24700	40427.5	34871.75	31473.5	27209.5	56.85
21-04-2022	43175	43350	42000	42200	15300	40509.5	35030.25	31655	27352.875	50.57
22-04-2022	42225	42425	42000	42300	13000	40616	35190.75	31836.5	27496.375	51.17
25-04-2022	42325	42325	41450	41500	15700	40696	35342.25	32012.333	27634.125	46.36
26-04-2022	41500	43325	41500	42000	21800	40798	35485.75	32191.667	27775.125	49.55
27-04-2022	42000	42975	41950	41950	22000	40917	35628.75	32370.167	27916	49.23
28-04-2022	42250	42800	41950	42475	38900	41037.5	35776.75	32552	28059.5	52.64
09-05-2022	42600	47750	42500	47400	70600	41267.5	35978.75	32762	28228.125	71.79
10-05-2022	47375	49850	45000	46900	116600	41488	36182.25	32958.5	28394.75	68.75
11-05-2022	45000	47000	45000	46450	48000	41705	36387	33146.167	28559.5	66.04
12-05-2022	48000	48000	44925	45000	93200	41897.5	36575	33303.833	28716.875	58.10
13-05-2022	44500	46000	44500	45200	28600	42094	36768	33435.833	28874.75	58.83
17-05-2022	45300	46000	45200	46000	41700	42294	36963	33546.167	29036	61.73
18-05-2022	46000	47000	45975	45975	37600	42473.5	37157.5	33670	29197.125	61.58
19-05-2022	46000	46700	45425	45775	31400	42649	37349.75	33793	29357	60.35
20-05-2022	45475	47000	45400	46050	55600	42819	37546.25	33913.667	29518	61.49
23-05-2022	46550	53000	46550	52300	144600	43114	37809.25	34070	29710.125	77.37
24-05-2022	52500	53500	50625	51775	76300	43370.5	38057	34221.833	29898.875	74.59
25-05-2022	51775	52900	51775	52800	61100	43592	38315	34382.5	30092.375	76.37
27-05-2022	53000	60000	52250	54600	134300	43825	38594	34555.833	30292.875	79.15
30-05-2022	54400	55000	51800	54350	68900	44042	38867.5	34724.833	30492.625	77.78
31-05-2022	52875	56800	52850	53875	22600	44230	39140.5	34895.333	30690	75.13
02-06-2022	53775	55000	53750	54425	43900	44469	39415.75	35068.833	30888.875	76.14
03-06-2022	54400	54550	53925	54500	102000	44757	39691.75	35243.167	31087.375	76.29
06-06-2022	54500	54500	54325	54375	17800	45050.5	39970.5	35418.667	31284.75	75.48
07-06-2022	54300	54500	54200	54375	39000	45332.5	40249.25	35596.5	31481.875	75.48
08-06-2022	54375	60000	54375	56000	25700	45652.5	40539.25	35794.667	31687	78.85
09-06-2022	54950	62000	54900	61000	78200	46054.5	40887.25	36031.333	31917	85.47
10-06-2022	59450	67000	59450	66000	80000	46535	41282.25	36295.333	32171.625	89.13
13-06-2022	66000	69000	65600	66875	111100	47043	41686.75	36563.833	32431	89.63
14-06-2022	66775	66950	64975	66775	48900	47540.5	42091.5	36832.333	32689.375	89.13
15-06-2022	66525	66525	62900	62900	31700	47959	42458	37075	32929	72.37
16-06-2022	62700	64500	59900	64400	106900	48412	42839.5	37331	33176.25	74.37
17-06-2022	64375	65000	61775	64400	78400	48860.5	43210	37589.333	33423.625	74.37
20-06-2022	64825	64825	63375	63375	27500	49288.5	43557.25	37850.833	33665.5	70.32
21-06-2022	63400	65000	63400	65000	53000	49750.5	43912.25	38120.333	33916.375	72.85
22-06-2022	64250	65000	63750	65000	94800	50220.5	44257.5	38380.5	34166.375	72.85
23-06-2022	64050	64800	62975	64800	46600	50649.5	44585.5	38639.167	34415.375	71.97
24-06-2022	64000	65000	63975	65000	16600	51079.5	44914	38900.333	34666.25	72.33
27-06-2022	64250	65000	63800	64925	27800	51502	45234.5	39159.833	34917.375	71.96
28-06-2022	64925	71225	64900	70925	62500	52060.5	45596.5	39460.5	35197.875	80.55
29-06-2022	70925	76000	70800	74925	41200	52692.5	45991.5	39786.833	35498.5	84.06
30-06-2022	77500	80000	75600	77500	55800	53383.5	46399	40130.167	35812.125	85.83
01-07-2022	77975	81700	77950	79475	48800	54098	46824.5	40487.167	36135.5	87.02
04-07-2022	78800	79900	75200	79850	72200	54815	47255.5	40846.333	36460.875	87.24
05-07-2022	80000	85000	79500	80900	51900	55591	47685.5	41212.333	36791.625	87.86
06-07-2022	80500	82000	75000	76425	30200	56259.5	48083	41549.167	37100	71.87
07-07-2022	76375	76375	73000	74100	35200	56877.5	48456	41869.833	37400	65.22
08-07-2022	73250	73300	69475	71200	34400	57441.5	48805	42171.167	37683.5	58.02
11-07-2022	70450	76000	70450	72450	42600	58038.5	49174.5	42480.833	37972.75	60.07
12-07-2022	73500	75000	69825	72000	44400	58615	49521.25	42786.167	38258.875	58.95
13-07-2022	72000	73975	70500	71025	50000	59191.5	49850.5	43084	38539.125	56.51
14-07-2022	71000	72400	70875	72400	11400	59793.5	50204.75	43391.667	38825.75	59.09
15-07-2022	72375	72375	70500	70750	9500	60378.5	50537.25	43687.667	39103.875	54.88
18-07-2022	71125	71125	66150	66500	72300	60868.5	50833.25	43946.667	39360.875	45.83
19-07-2022	66300	68725	66000	66550	28800	61360.5	51138.75	44206	39617.75	45.95
20-07-2022	66425	67500	66150	66225	18900	61835.5	51436.5	44463	39872.875	45.28
21-07-2022	66175	66575	66150	66225	8200	62212	51739.75	44723.167	40124.5	45.28
22-07-2022	66225	66450	66000	66150	16800	62597	52042.5	44987.167	40368.125	45.11
25-07-2022	66100	66500	66000	66250	17100	62993	52349	45255.667	40607.875	45.41
26-07-2022	66175	66175	66000	66125	5900	63415.5	52656.5	45521.833	40831.75	45.08
27-07-2022	66050	67000	66050	66975	15200	63851	52972.5	45795.667	41039.625	47.87
28-07-2022	66975	68500	66700	68000	12900	64291	53292.5	46072.333	41232.375	51.10
29-07-2022	68000	68900	67400	67975	15900	64731	53602.25	46348.667	41435.25	51.02
01-08-2022	67975	68900	66400	68275	16300	65181	53915	46626.833	41640	52.03
02-08-2022	68100	68100	67000	67400	9500	65608	54213.5	46900.167	41837.25	48.87
03-08-2022	67100	67100	66425	67000	24800	65902	54508	47173.5	42028	47.45
04-08-2022	67000	67200	66200	66225	28400	66191	54780.75	47435	42214.125	44.74
05-08-2022	65975	66225	65975	66100	18400	66457	55024.5	47695.667	42401.125	44.31
08-08-2022	66000	66500	66000	66500	21500	66695	55260	47961	42590.625	46.13
09-08-2022	66500	66525	66075	66500	16900	66938	55490	48224.333	42778.125	46.13
10-08-2022	66500	66550	66100	66100	9600	67182.5	55706.25	48487.833	42967.125	44.44
11-08-2022	66100	66500	66100	66100	6900	67416	55942.5	48749.167	43155.625	44.44
12-08-2022	66500	67500	66050	66125	10300	67648.5	56202.75	49010.667	43344.5	44.59
15-08-2022	66100	66100	66000	66025	11000	67881.5	56466	49274.167	43534.375	44.09
16-08-2022	66050	66050	65800	65800	8600	68110	56721.25	49536.167	43724.875	42.92
18-08-2022	65800	66000	65800	65800	2500	68306	56979.25	49794.833	43922.5	42.92
19-08-2022	65850	65850	65575	65800	8300	68402	57228.25	50058.833	44124	42.92
22-08-2022	65800	65800	65200	65200	8900	68386	57460.5	50316.833	44318	39.43
23-08-2022	65075	65075	64000	64175	24000	68332	57687.5	50568.5	44505.875	34.30
24-08-2022	64175	67000	63000	66500	35500	68326.5	57933.5	50836.5	44705.875	50.14
25-08-2022	66475	66475	65475	65475	3100	68378	58168.5	51098	44900.75	44.99
26-08-2022	65400	65400	65025	65025	900	68390.5	58401.25	51356.5	45095.875	42.91
29-08-2022	65000	65000	64775	64800	600	68398.5	58629.5	51606.167	45291.625	41.86
30-08-2022	64150	64150	63500	63550	12600	68402	58845.25	51838.833	45488.625	36.54
31-08-2022	63550	63950	63550	63600	2200	68374	59062.25	52066.167	45683.75	36.89
01-09-2022	63625	66125	63625	65300	9400	68380	59300.25	52298.333	45880.375	47.38
02-09-2022	65375	66450	65000	66450	15500	68413	59531.25	52528	46082.625	53.06
05-09-2022	66450	67475	66450	67000	27700	68453	59766.25	52760.333	46288.5	55.53
06-09-2022	67775	68200	66075	68000	11700	68514.5	60008.25	52994.5	46498.5	59.69
07-09-2022	68000	68100	67000	67025	5700	68436.5	60248.5	53209.833	46704.5	54.36
08-09-2022	67050	67050	66025	66025	8200	68258.5	60475.5	53413.833	46904.75	49.47
09-09-2022	66025	66025	65500	65600	8200	68020.5	60702	53606.167	47102.75	47.51
12-09-2022	66000	66000	65325	65325	5400	67737.5	60917.75	53795.5	47299.75	46.24
13-09-2022	65350	65700	65350	66000	3800	67460.5	61137.75	53990.5	47499.875	49.80
14-09-2022	66500	66600	65375	65650	6800	67155.5	61373.25	54175.5	47698.125	48.02
15-09-2022	65375	65375	65375	66250	16700	66952	61605.75	54372.667	47899.875	51.23
16-09-2022	68975	68975	65100	66200	11700	66794	61835.75	54568.667	48100.875	50.95
19-09-2022	66200	66525	65000	66525	17700	66700.5	62071	54770.167	48303.5	52.77
20-09-2022	66150	66150	65225	65225	2900	66556	62297.25	54968.333	48499.625	45.50
21-09-2022	65225	65300	65100	65300	8900	66422	62518.5	55154.833	48695.125	45.96
22-09-2022	65250	67650	65000	65550	16400	66312.5	62752	55337.833	48891.125	47.56
23-09-2022	65725	65800	65375	65400	14200	66172.5	62983	55527.333	49086.875	46.66
26-09-2022	65500	66500	65400	66500	19800	66087.5	63233	55720.667	49287.625	53.55
27-09-2022	66500	66900	65500	66500	42100	66087.5	63478	55918	49481.875	53.55
28-09-2022	65500	67000	65500	66975	7100	66096	63728.25	56124.5	49678.5	56.37
29-09-2022	66975	67000	66000	66000	21900	66091.5	63963.5	56321.5	49870.125	49.70
30-09-2022	66000	67000	65525	67000	19200	66107	64159.5	56528.833	50069.125	55.51
03-10-2022	67000	67000	66000	67000	15200	66124	64360.5	56736.333	50271.375	55.51
04-10-2022	66125	67000	65975	66850	33200	66136	64564.5	56944.667	50475.75	54.42
05-10-2022	66850	68100	66825	67200	29900	66157.5	64786.5	57156.833	50680.75	56.57
06-10-2022	67200	67500	66550	67300	33800	66164	65007.5	57369.667	50887.75	57.19
07-10-2022	67300	67875	66875	67675	29600	66157.5	65224.25	57580.833	51093.625	59.53
10-10-2022	67700	68400	67675	68275	26700	66163.5	65447.25	57789.333	51302.375	63.01
11-10-2022	68200	68800	67925	68775	36700	66173.5	65677.25	58001.167	51513.5	65.66
12-10-2022	68800	80000	68800	70950	34200	66244.5	65926.25	58223.833	51736.25	74.29
13-10-2022	70950	73500	70750	72975	29400	66364	66133	58460	51971.125	79.47
14-10-2022	72925	74500	71525	72325	24100	66486	66338.5	58682.5	52197.75	74.30
17-10-2022	72900	72900	72100	72575	20000	66615.5	66536.25	58888.167	52425.625	74.97
18-10-2022	72625	72625	72500	72575	33100	66737	66716	59085.667	52655	74.97
19-10-2022	72575	72575	71000	71500	19300	66837	66887.5	59272.333	52877.5	66.30
20-10-2022	71800	71850	71200	71225	5800	66939.5	67061	59450.667	53100.75	64.25
21-10-2022	71200	71200	71000	71175	16600	67041	67228.5	59642	53322.125	63.86
24-10-2022	71000	71000	70150	70175	4200	67122	67385.25	59842.5	53538.5	56.54
25-10-2022	70175	72500	70175	70800	13500	67217.5	67549.5	60049.833	53760	59.65
26-10-2022	70800	71300	70750	70950	14700	67320.5	67715.25	60254.333	53982.25	60.39
27-10-2022	71000	72100	70900	71900	37400	67442.5	67874.25	60467	54206.75	64.76
28-10-2022	70775	72550	70775	72400	27200	67574.5	67988.25	60677	54437.75	66.83
31-10-2022	72800	74000	72800	73450	20700	67739.5	68062.75	60886.833	54672.5	70.73
01-11-2022	73500	73625	72800	73000	19800	67916	68124	61097	54905.375	67.09
02-11-2022	73000	73025	72625	72625	7200	68038.5	68182.5	61301.833	55137	64.13
03-11-2022	72625	72975	71875	72600	16900	68181	68279.5	61506	55368.75	63.93
04-11-2022	72900	72900	72800	72900	10800	68338.5	68364.5	61713.667	55602	65.34
07-11-2022	73150	73300	72100	73300	15700	68508.5	68453.5	61922.5	55831.75	67.19
08-11-2022	73300	73500	72550	72575	11600	68689	68545.5	62126.5	56051.375	60.86
09-11-2022	72575	72575	72300	72325	13200	68863.5	68618.75	62329.333	56265.5	58.80
10-11-2022	72325	72325	72100	72300	53800	69003.5	68691.75	62534.667	56474.625	58.59
11-11-2022	72325	73100	72300	73100	14500	69136.5	68774.75	62733	56680.125	63.19
14-11-2022	73100	73200	73050	73050	35700	69257.5	68855.25	62930	56884.625	62.72
15-11-2022	73050	73975	73050	73500	9600	69367.5	68941	63128	57087.75	65.22
16-11-2022	73500	76875	73500	75975	22400	69546.5	68991.5	63347.833	57294	75.12
17-11-2022	75975	84700	75950	83975	28600	69905.5	69082	63618.833	57536.75	87.50
18-11-2022	83900	89000	82725	86300	32900	70319.5	69170	63907.833	57784.5	89.18
21-11-2022	86550	94500	86550	92000	51700	70853	69295.25	64229.5	58059.875	92.02
22-11-2022	92000	97500	92000	92550	62400	71384	69422.25	64553.167	58338.875	92.23
23-11-2022	92550	97000	92550	94500	48800	71961	69558.25	64902.5	58621.875	92.95
24-11-2022	94375	97000	91250	93000	24700	72496	69724	65235.833	58903.5	86.36
25-11-2022	93000	93000	91125	91450	6700	73001	69897.5	65557.5	59176.75	80.05
28-11-2022	91450	95000	91450	93150	11400	73533.5	70117	65891.833	59461	81.64
29-11-2022	93150	95000	92350	92350	10800	74076	70316	66223.5	59745.25	78.48
30-11-2022	92400	93125	92400	93100	3400	74632	70527	66556.333	60024.125	79.29
01-12-2022	93100	97000	93100	94500	26200	75211	70761.75	66905	60306.125	80.74
02-12-2022	9675	11325	9425	11325	2037400	74129.5	70151	66698.5	60177.875	14.69
05-12-2022	11700	13575	11550	13575	1659900	73071	69579.25	66512.333	60058.25	16.68
06-12-2022	13600	16275	13575	14625	3480600	72033.5	69060.5	66329.833	59946.875	17.64
07-12-2022	14900	15800	14600	15225	1587000	70998.5	68547.25	66151.667	59843	18.22
08-12-2022	15300	15550	14175	14550	1293600	69969.5	68030.5	65965.5	59733.5	18.07
09-12-2022	14550	14700	13550	13550	1315900	68900.5	67503.75	65739.833	59621.75	17.83
12-12-2022	13450	13600	12625	13000	1238300	67820.5	66972.25	65513.833	59507.375	17.69
13-12-2022	13025	13950	13000	13175	956100	66747	66441.5	65292	59395.25	17.91
14-12-2022	13250	13625	13175	13300	948800	65669	65913.25	65080.667	59284.875	18.08
15-12-2022	13350	13350	13000	13175	275100	64586.5	65375.25	64867.167	59173.875	18.04
16-12-2022	13175	13950	13000	13950	680500	63512	64834.75	64653.5	59063.625	19.23
19-12-2022	14000	14350	13600	14150	1109000	62429.5	64296.5	64441.333	58949.375	19.55
20-12-2022	14000	16950	13750	16300	2913800	61380	63776.75	64244.833	58845.875	23.14
21-12-2022	16325	18500	16300	18450	3530900	60330	63287.25	64060.833	58750.375	26.66
22-12-2022	18500	18650	17450	18050	2298800	59231.5	62797.75	63832.5	58652.875	26.42
23-12-2022	18000	18850	17650	18575	1991200	58156.5	62321.25	63611.167	58551	27.35
26-12-2022	18550	21700	18500	20575	2824200	57116.5	61866	63396.333	58445.25	30.95
27-12-2022	20625	24325	20625	23400	7522400	56133	61435	63188.333	58347.5	35.78
28-12-2022	23550	24800	21775	21775	5147600	55138.5	60987.75	62971.167	58238.875	34.30
29-12-2022	21775	22775	20275	20725	4600200	54128.5	60534	62750.167	58120.125	33.33
30-12-2022	20725	21475	19825	21000	2823700	53125	60083	62527.333	58012.75	33.86
02-01-2023	21000	21775	20875	21250	1141800	52146.5	59634.25	62305.667	57918.5	34.36
03-01-2023	21300	21675	21175	21300	814400	51156.5	59187	62085.167	57826.5	34.47
04-01-2023	21450	21450	21100	21125	624000	50160	58740.25	61863.5	57730.75	34.26
05-01-2023	21125	21250	19800	19975	2500600	49121.5	58282	61623.333	57630.625	32.83
06-01-2023	19975	21550	19825	20575	1286700	48085	57829.75	61353.833	57529	34.37
09-01-2023	20675	21300	20025	20325	997700	47022.5	57381	61049.333	57420.75	34.02
10-01-2023	20375	20700	19975	20650	521800	45975.5	56945.75	60741.167	57316.625	34.94
11-01-2023	20675	21050	20500	20650	571700	44936	56487.25	60433.667	57210.375	34.94
12-01-2023	20650	20725	19675	19925	1064600	43882.5	56031.75	60147.167	57100.125	33.72
13-01-2023	20000	20700	20000	20150	681800	42827.5	55583	59852.167	56992.125	34.49
16-01-2023	20250	20250	19800	20100	691100	41763.5	55136	59556.833	56882.75	34.39
17-01-2023	20100	20150	19900	19900	574800	40710	54699.5	59267	56772.375	33.99
18-01-2023	20000	20250	19900	20075	690800	39665	54264.25	58967.5	56663.25	34.71
19-01-2023	20075	20150	19900	20075	499100	38620.5	53812	58668	56556.125	34.71
20-01-2023	19950	22025	19950	21675	1632100	37592	53364.25	58380.5	56447.75	41.52
24-01-2023	21800	22300	20700	20975	1018000	36550.5	52904	58087	56335.125	39.57
25-01-2023	20975	21050	20500	20900	568700	35498.5	52433	57793.5	56220.625	39.36
26-01-2023	20850	20850	19800	19975	1709100	34378.5	51962.5	57453.833	56105.5	36.74
27-01-2023	20000	20400	19875	20000	844300	33099	51502.25	57087.667	55988.875	36.86
30-01-2023	20025	20475	20000	20025	305000	31773.5	51046.5	56704.5	55874.25	36.99
31-01-2023	20025	20150	19900	20100	547800	30335.5	50594.25	56308.667	55756	37.41
01-02-2023	20100	20100	19850	19875	390000	28882	50133	55908.833	55635.375	36.62
02-02-2023	19850	20000	19500	19900	620300	27390	49675.5	55502.167	55524.375	36.78
03-02-2023	19875	19900	18525	19000	1291700	25910	49203	55119.333	55404.375	33.51
06-02-2023	18800	19000	18025	18750	592100	24456	48728.5	54750.333	55282.125	32.64
07-02-2023	18900	19575	18750	19400	585300	22981	48257.25	54405	55164.125	37.20
08-02-2023	19525	19800	19000	19175	633900	21517.5	47796.75	54049.833	55047	36.29
09-02-2023	19175	19375	19050	19225	217400	20040	47336	53698	54927.25	36.66
10-02-2023	19100	19225	18850	18850	318000	18527	46869	53350.167	54810.5	35.00
13-02-2023	18850	19250	18775	18900	442400	18678.5	46404	52993.5	54693.5	35.42
14-02-2023	18900	18950	18675	18900	375900	18785	45928	52647.833	54580.5	35.42
15-02-2023	18900	19025	18675	18750	337400	18867.5	45450.5	52329.5	54464.25	34.65
16-02-2023	18750	18800	18325	18775	444600	18938.5	44968.5	52011	54348.375	34.90
17-02-2023	18750	18750	18500	18575	245900	19019	44494.25	51693.333	54228.875	33.76
20-02-2023	18550	18575	18100	18300	228400	19114	44007.25	51373.833	54083.375	32.20
21-02-2023	18300	18750	18300	18475	321400	19223.5	43522	51056	53941.25	34.28
22-02-2023	18525	18675	18250	18575	365600	19331.5	43039.25	50738.167	53801.875	35.50
23-02-2023	18575	18775	18375	18700	312200	19439.5	42554.25	50422	53670.375	37.07
24-02-2023	18725	18850	18500	18800	174800	19552	42069.25	50100.833	53538.375	38.36
27-02-2023	18825	19200	18825	18975	290600	19652.5	41582.25	49774	53403.25	40.65
28-02-2023	19000	19200	19000	19200	420700	19753.5	41091.5	49448.833	53269.375	43.56
01-03-2023	19200	19300	18300	18750	377700	19802.5	40591.25	49118.667	53134.25	39.40
02-03-2023	18750	18950	18750	18925	102600	19812	40071	48795.5	52998.625	41.73
03-03-2023	19050	19050	18825	18950	169600	19830	39530.75	48475.167	52831.875	42.07
06-03-2023	18950	19000	17625	18800	489900	19834.5	38995.5	48159	52667	40.53
07-03-2023	18800	18800	18300	18600	249200	19795	38455.75	47842.333	52496	38.51
08-03-2023	18600	18600	18350	18575	131500	19698.5	37915.75	47522.833	52315.875	38.25
09-03-2023	18575	18700	18375	18675	147100	19636.5	37387.5	47204	52137.5	39.98
10-03-2023	18675	18700	18450	18650	136200	19595	36861.75	46887.667	51961.375	39.68
13-03-2023	18600	20250	18400	19575	628100	19566.5	36345.75	46577.5	51787.125	53.52
14-03-2023	19550	19600	18825	19200	391400	19525.5	35836	46264.667	51610.625	48.65
15-03-2023	19175	19300	18950	19125	197200	19482	35319.25	45952	51434.375	47.71
16-03-2023	19200	19200	18600	19125	212300	19442	34801	45640.833	51258.125	47.71
17-03-2023	19000	19775	18900	19575	604600	19434	34277.75	45332.667	51076	53.88
20-03-2023	19725	19725	19225	19425	199200	19411	33748	45023.5	50868.125	51.69
21-03-2023	19425	19425	19075	19200	117100	19388.5	33205.5	44716.833	50634.125	48.51
24-03-2023	19400	19500	19325	19425	244900	19364	32669.75	44418.5	50396.875	51.71
27-03-2023	19500	19550	19250	19275	122200	19336.5	32136.25	44103.667	50159.375	49.50
28-03-2023	19250	19450	19100	19375	266100	19325.5	31604	43796.333	49941.75	51.00
29-03-2023	19400	20000	19400	20000	556600	19322.5	31075	43496.167	49719.75	59.19
30-03-2023	19900	20925	19850	20750	702900	19335.5	30549.5	43202.5	49501.5	66.43
31-03-2023	20750	20900	20100	20775	418800	19353	30031.5	42917.333	49288.5	66.65
03-04-2023	20775	20875	20650	20825	236100	19368	29516.5	42632.167	49067.625	67.09
04-04-2023	21000	21725	20825	21475	546700	19396	29008.25	42340	48850	72.31
05-04-2023	21500	21650	21200	21625	162500	19395	28493.5	42041.167	48634.125	73.36
06-04-2023	21650	21750	21300	21475	210300	19405	27977.75	41737.667	48416.5	70.48
10-04-2023	21500	21725	21300	21500	133800	19417	27457.75	41427.667	48199.375	70.69
11-04-2023	21475	21500	20500	21025	313700	19438	26908.25	41121	47949.875	61.84
12-04-2023	21500	21500	20675	20775	259600	19453.5	26276.25	40819.333	47679.125	57.75
13-04-2023	20750	20800	19600	19875	391100	19450.5	25612	40514.5	47391	45.95
14-04-2023	20100	20300	19500	20175	132400	19452	24893.75	40213.5	47094.5	49.64
17-04-2023	20150	20325	20000	20200	97100	19458.5	24170.25	39908.167	46796.25	49.95
18-04-2023	20500	20900	20300	20725	221400	19475	23432.5	39608.667	46495.375	56.01
26-04-2023	20800	21475	20600	21200	393700	19519	22714.5	39308.333	46219.25	60.66
27-04-2023	21425	23800	21350	22750	1211800	19599	22027.5	39018.667	45962.5	71.30
28-04-2023	22950	23000	21350	21775	590500	19646.5	21313.75	38720.333	45715.375	60.26
02-05-2023	21625	21825	20825	21300	317400	19689	20603.25	38427.5	45459.625	55.73
03-05-2023	21225	21400	20825	20925	273500	19723	19881.5	38131.667	45204.25	52.38
04-05-2023	20750	21250	20150	21125	220400	19768.5	19147.75	37835.5	44954.75	53.97
05-05-2023	21150	21200	20525	20850	180000	19807.5	19243	37538.5	44697	51.43
08-05-2023	20700	20800	20275	20675	129600	19843	19314	37233	44446.625	49.82
09-05-2023	20675	20675	20350	20550	84700	19879	19373.25	36926.667	44216.875	48.65
10-05-2023	20500	20650	20250	20275	133800	19909	19423.75	36615.333	43985.5	46.09
11-05-2023	20400	20400	19850	19925	181500	19936	19477.5	36308.167	43754	42.99
12-05-2023	19900	20100	19650	19675	155600	19963.5	19538.75	35992.667	43521.25	40.87
15-05-2023	19425	19475	18575	19000	235100	19974	19598.75	35672.667	43285.5	35.75
16-05-2023	18875	19375	18525	19125	145400	19985	19658.25	35354.5	43049.875	37.32
17-05-2023	19150	19325	18750	19100	135200	19993	19716.25	35033.833	42814.75	37.12
19-05-2023	18900	19050	18650	18900	127000	19995	19773.5	34711.167	42574.375	35.52
22-05-2023	18825	19125	18750	19050	85500	19996.5	19824.5	34387	42329.625	37.69
23-05-2023	19000	19200	19000	19125	65300	19995	19874.25	34059.333	42085.375	38.80
24-05-2023	19175	19200	19000	19075	93800	20001.5	19902	33728	41839.375	38.31
25-05-2023	18900	19000	18725	18850	119700	20000	19906	33380.667	41596.625	36.10
26-05-2023	18875	18875	18600	18625	177100	19993.5	19911.75	33018.333	41354.75	34.00
29-05-2023	18200	18200	17275	17400	304300	19965.5	19900	32652.167	41110.625	25.33
30-05-2023	17275	17475	16100	16125	268500	19916	19855.5	32275.833	40860.75	19.70
31-05-2023	16075	16100	14950	14950	710000	19843.5	19771	31891.667	40603	16.14
05-06-2023	15000	15450	13950	14600	625100	19762	19699.25	31512.333	40343.5	15.26
06-06-2023	14725	15725	14400	14550	1014000	19680	19637.5	31134.5	40085.75	15.13
07-06-2023	13450	14200	13250	13250	726700	19553.5	19560	30748.333	39821.5	12.26
08-06-2023	13400	13700	13325	13500	202700	19439.5	19482.5	30370.5	39558.375	15.58
09-06-2023	13625	14025	13625	14000	237900	19337	19409.5	29991.833	39298.25	21.93
12-06-2023	14200	15425	14200	15300	489300	19260.5	19351.25	29620.833	39045.75	35.52
13-06-2023	15750	16625	15750	16275	555700	19194.5	19314.25	29250	38798.125	43.47
14-06-2023	16200	16450	15250	15750	411100	19121	19266	28872.333	38547.875	40.57
15-06-2023	15725	16050	15225	15975	203700	19056.5	19222.5	28489.167	38301.75	42.35
16-06-2023	16000	16200	15550	15600	254600	18980	19172	28106.5	38058.875	40.19
19-06-2023	15350	15800	15350	15375	76400	18902	19119.25	27724.833	37803.25	38.91
20-06-2023	15250	15400	14975	15000	97800	18814.5	19070	27340.833	37550.875	36.81
21-06-2023	15200	15300	14750	15225	334600	18719	19020.75	26956.333	37301.875	38.94
22-06-2023	15200	15450	15200	15225	40800	18608.5	18972	26569.167	37054	38.94
23-06-2023	15225	15325	15125	15150	92300	18496	18924.5	26186.333	36812	38.44
26-06-2023	15400	15825	15100	15825	200100	18396	18882	25809.667	36573.125	45.27
27-06-2023	16000	16000	15500	15600	203000	18278.5	18837.25	25431.667	36324.625	43.54
03-07-2023	15550	15725	15500	15625	115800	18158.5	18776.75	25048.5	36070.5	43.79
04-07-2023	15650	15750	15425	15550	83900	18040	18722.5	24665.167	35813.25	43.16
05-07-2023	15600	15650	15300	15625	96200	17922.5	18669.75	24279.333	35551.375	44.03
06-07-2023	15500	16050	15475	16025	182000	17822.5	18630.25	23879.667	35296.375	48.58
07-07-2023	16000	16375	15875	16175	208300	17730.5	18592	23427.667	35047.125	50.22
10-07-2023	16175	16400	15900	16300	103500	17659	18554.75	22961	34800.625	51.60
11-07-2023	16325	17150	16325	16975	244600	17595	18523.5	22460.833	34558.875	58.32
12-07-2023	17700	17700	17000	17350	317100	17538	18498.25	21959.5	34315.625	61.52
13-07-2023	17400	18000	17225	17950	241900	17482.5	18478.75	21449.167	34077.125	66.01
14-07-2023	18225	18900	18050	18875	375500	17436	18477.5	20955	33840.25	71.53
17-07-2023	18800	19700	18450	18875	474500	17358.5	18478.75	20471.167	33603.625	71.53
18-07-2023	18775	19200	17875	18275	326100	17288.5	18467.5	19972	33362.375	63.74
20-07-2023	18700	18900	18500	18675	121600	17236	18462.5	19480.833	33129.625	66.37
21-07-2023	18725	18900	18700	18725	131400	17192	18457.5	18985	32896.75	66.70
24-07-2023	18775	20000	18750	19575	553500	17161	18464.75	18485.5	32666.875	71.70
25-07-2023	19700	20025	19675	20000	329800	17144	18475.75	18543.333	32439.875	73.82
26-07-2023	20800	21900	20600	21050	662000	17151.5	18497.25	18593.167	32212.625	78.17
27-07-2023	20975	21025	20500	20675	246300	17154	18516.5	18633.5	31983.5	73.48
31-07-2023	19825	20000	19700	19850	173000	17145.5	18527.25	18664.333	31747.875	64.32
01-08-2023	19850	19850	19000	19100	230100	17129	18532.5	18694.667	31513.375	57.33
02-08-2023	19400	19400	18850	18850	85600	17112.5	18538	18730	31272.625	55.18
03-08-2023	18650	19025	18600	18625	270300	17105	18539.5	18767.5	31030.75	53.24
04-08-2023	18300	18675	17500	17650	346800	17075.5	18530.25	18797.333	30784.75	45.74
07-08-2023	17750	17850	17150	17575	355100	17045	18519	18825.833	30536.625	45.22
08-08-2023	17375	17850	17325	17575	252400	17018.5	18506.75	18855.167	30288	45.22
09-08-2023	17425	17750	17425	17525	151800	16988	18492.25	18879	30037.25	44.82
10-08-2023	17475	17800	17475	17575	195200	16957	18476	18901.833	29783.75	45.34
11-08-2023	18075	18200	17625	17850	166500	16932.5	18467	18912.167	29529.125	48.23
14-08-2023	17750	17750	17300	17650	153400	16908.5	18454.25	18906.833	29262.625	46.31
15-08-2023	17600	18000	17600	17800	96200	16892	18442.75	18905.167	28986.75	47.98
16-08-2023	17750	17925	17525	17675	139600	16897.5	18431.5	18899.167	28713.5	46.68
18-08-2023	17750	17800	17525	17725	114300	16929.5	18422.75	18880.167	28439.25	47.29
21-08-2023	17800	17950	17700	17900	97600	16988.5	18416	18843.5	28165.875	49.50
22-08-2023	18600	19000	18375	18625	391000	17069	18415.5	18822.5	27901.5	57.43
23-08-2023	18575	19475	18575	19100	461300	17160	18420	18811.667	27640.875	61.68
24-08-2023	18800	18825	18000	18725	270600	17269.5	18411.5	18796.5	27378.625	56.86
25-08-2023	18800	18800	18200	18625	136100	17372	18405.75	18779	27120.875	55.61
28-08-2023	18650	18800	18650	18750	75100	17467	18402	18762	26860.625	56.88
29-08-2023	18875	19000	18700	18825	243100	17537.5	18399	18746.667	26600	57.67
30-08-2023	18825	18875	18400	18750	194600	17587	18390.75	18738.5	26334.25	56.56
31-08-2023	18800	18900	18500	18850	85100	17649	18385	18727	26066.5	57.73
01-09-2023	18800	18825	18775	18800	42600	17705.5	18381	18716.833	25793.25	56.90
04-09-2023	18800	18875	18575	18775	85100	17769	18374.5	18704.333	25522.125	56.47
05-09-2023	18825	18825	18600	18775	65600	17837	18369.5	18691.833	25252.875	56.47
06-09-2023	18800	19000	18675	18775	161300	17912.5	18363.5	18684.167	24983.75	56.47
07-09-2023	19025	19100	18800	18900	68900	17986	18352.5	18675.833	24713.75	58.45
08-09-2023	18975	18975	18875	18900	49700	18059.5	18334	18667.833	24441.75	58.45
11-09-2023	18925	18950	18700	18925	54900	18135	18315.5	18661.333	24173.5	58.88
12-09-2023	18900	18900	17900	18525	162800	18189	18292.5	18651	23904.5	49.91
13-09-2023	18500	18700	18150	18675	71800	18250.5	18264.5	18641.667	23636.375	52.81
14-09-2023	18475	19400	18475	19300	262500	18324	18241.25	18625.833	23367.375	62.55
15-09-2023	19400	19450	19150	19400	98900	18401	18220.5	18615.333	23099.125	63.84
18-09-2023	19225	19450	19100	19225	99700	18473	18197.75	18604.167	22827.75	59.96
19-09-2023	19300	19300	18525	19225	138500	18537	18179.75	18599.167	22544	59.96
20-09-2023	18900	19075	18700	18825	87300	18590	18160.25	18591.333	22218.25	51.64
21-09-2023	18900	18975	18725	18975	84000	18643.5	18151.25	18584.333	21881.625	54.20
22-09-2023	19050	19100	18900	19050	41300	18685	18140	18577.333	21516.875	55.48
25-09-2023	19000	19175	18950	18950	38100	18717	18127.5	18571.167	21148.875	53.35
26-09-2023	18950	19050	18775	19025	83200	18738.5	18110.5	18565.333	20771.5	54.75
27-09-2023	18850	19025	18775	18875	37500	18738.5	18087.25	18564.5	20400.875	51.42
29-09-2023	19000	19050	18800	18925	12000	18739.5	18049	18565.667	20038.25	52.46
10-10-2023	18375	18500	18200	18400	15900	18742	18015.25	18559	19664.5	42.25
11-10-2023	18475	18525	18300	18375	54000	18736	17986	18553.667	19294.625	41.83
12-10-2023	18500	18575	18350	18500	15500	18731.5	17961.75	18548.833	18921.625	44.77
13-10-2023	18350	18500	18350	18350	63300	18707	17934	18545.5	18540.875	42.03
16-10-2023	18425	18750	18400	18700	61500	18681	17912.5	18544.167	18577.75	49.76
17-10-2023	18700	19000	18700	19000	127300	18640	17895.75	18544.833	18604.875	55.27
18-10-2023	19500	20250	19250	19950	756500	18625.5	17889.75	18552.833	18631.5	67.45
19-10-2023	20000	20000	19250	19275	235400	18614	17879.75	18556.167	18651.75	55.82
20-10-2023	19875	19900	19300	19650	99800	18625	17877	18563.333	18677.25	59.95
23-10-2023	19750	19750	19300	19325	85200	18634.5	17873.5	18570.167	18706.125	55.14
24-10-2023	18775	19000	18525	19000	55800	18642	17873.5	18573.667	18736.125	50.75
25-10-2023	19050	19500	19000	19125	115400	18671.5	17873.5	18577.333	18765.875	52.32
26-10-2023	19250	19250	18800	19000	41000	18700	17872.5	18579.333	18794.375	50.59
27-10-2023	19050	19200	18800	19000	77100	18728.5	17873.5	18580.667	18823.5	50.59
30-10-2023	19000	19000	18350	18425	258400	18746.5	17867.25	18577	18845.875	42.97
31-10-2023	18350	18350	18150	18250	94600	18760	17858.5	18570.667	18866.375	40.95
01-11-2023	18225	18700	17700	18025	199500	18763.5	17848	18565.833	18875	38.45
02-11-2023	18175	18500	18000	18400	49100	18778.5	17843.5	18562.333	18874.75	44.53
03-11-2023	18500	18900	18200	18400	83300	18790.5	17841.25	18558.667	18876.5	44.53
06-11-2023	18675	18900	18300	18600	86300	18809	17853.25	18557.333	18876.625	47.73
07-11-2023	18700	18925	18500	18525	54700	18825	17877.25	18556.833	18866.375	46.65
08-11-2023	18800	18875	18475	18775	39900	18842.5	17915.5	18558.167	18843.25	50.67
09-11-2023	18775	18800	18625	18725	32300	18844.5	17956.75	18558.5	18828	49.86
10-11-2023	18650	18975	18650	18850	43500	18839.5	17999.75	18559.833	18818.625	51.93
13-11-2023	18850	19325	18600	19200	70000	18849	18059.25	18557.333	18809.625	57.25
14-11-2023	19175	19200	18950	19200	55400	18860.5	18116.25	18557.333	18799.375	57.25
15-11-2023	19200	19200	18700	18700	151400	18859.5	18163.25	18554.5	18786.375	48.38
16-11-2023	18725	19125	18725	18875	70500	18860.5	18199	18552.833	18775.125	51.23
17-11-2023	19050	19175	19000	19175	52300	18869	18228	18550.167	18771.125	55.74
20-11-2023	19125	19500	18925	19450	78100	18881	18265	18550.333	18765.5	59.44
21-11-2023	19425	19825	19150	19675	135400	18898.5	18302	18553.5	18762.25	62.23
22-11-2023	19575	19600	19300	19300	76900	18909	18339	18552.667	18755.5	55.40
23-11-2023	19400	19450	19200	19450	74000	18922.5	18379.75	18553.833	18749.5	57.41
24-11-2023	19400	19400	19150	19375	34100	18934.5	18423.5	18553.833	18746.75	56.05
27-11-2023	19400	19400	19100	19275	38300	18942	18464	18549	18742.375	54.20
28-11-2023	19400	19400	19250	19325	59300	18950.5	18505	18539.5	18738.5	55.00
29-11-2023	19325	19325	19175	19175	50800	18955.5	18545.25	18528.833	18734.875	52.07
30-11-2023	19275	19275	19025	19100	71000	18967	18578	18517.333	18730	50.62
01-12-2023	19275	19275	19025	19225	77000	18978	18614.25	18502.333	18725.75	52.97
04-12-2023	19250	19250	19025	19050	86000	18973	18648.5	18485.167	18712.625	49.42
05-12-2023	19200	19200	18750	18825	107000	18961.5	18681.25	18467.5	18701.875	45.22
06-12-2023	19175	19175	18825	19125	102200	18959.5	18716.25	18451.667	18693	51.18
07-12-2023	19100	19100	18600	18750	102500	18950	18743.5	18436.5	18686.875	44.64
08-12-2023	19000	19000	18800	18900	29000	18951.5	18770.75	18424	18681.375	47.53
11-12-2023	19000	19250	18700	18975	148900	18951.5	18797.5	18418	18676.125	48.96
12-12-2023	18975	18975	18700	18950	52300	18949.5	18817.25	18409.833	18670.375	48.49
13-12-2023	18975	19000	18650	18800	83300	18946.5	18831.75	18400.5	18665	45.62
14-12-2023	19000	19050	18825	18925	40500	18944.5	18841.5	18388.5	18660.125	48.36
15-12-2023	19000	19300	18900	19200	161200	18951	18844.75	18375.167	18661.125	53.86
18-12-2023	19500	19500	18875	18975	54300	18952	18845.75	18350	18662.25	49.24
19-12-2023	19000	19150	18900	19050	47600	18965	18853.5	18331.833	18660.5	50.76
20-12-2023	19200	19500	18900	19475	83200	18987	18861.5	18319.667	18662	58.35
21-12-2023	19400	19525	19175	19525	101700	19007.5	18869.5	18310.333	18663.5	59.15
22-12-2023	19500	19500	19300	19500	41100	19030.5	18868.75	18299.5	18666.75	58.54
27-12-2023	19500	19500	19200	19300	39600	19042.5	18861.75	18289.167	18668.75	53.81
28-12-2023	19400	19900	19375	19825	117900	19059	18849.5	18283.5	18673.375	62.40
29-12-2023	19800	20000	19650	19825	156900	19056.5	18841	18278.667	18678.75	62.40
02-01-2024	19825	19900	19650	19900	43200	19069	18841.5	18276.167	18684.375	63.53
03-01-2024	19950	19950	19625	19650	51600	19069	18847	18274.333	18689.75	57.37
04-01-2024	19625	19625	19250	19450	100300	19071.5	18853	18272.833	18695.5	52.95
05-01-2024	19575	19925	19500	19700	123100	19085.5	18863.75	18277.5	18701.625	57.37
08-01-2024	20000	20000	19550	19875	59900	19100.5	18886	18282.5	18708.125	60.19
09-01-2024	19700	19900	19700	19850	121400	19117.5	18908.75	18287.5	18713.875	59.59
10-01-2024	19900	19900	19800	19825	25700	19134	18931.25	18293.667	18719	58.95
11-01-2024	19750	19825	19600	19675	168600	19159	18952.75	18297.833	18722.5	55.12
12-01-2024	19750	19750	19550	19700	62200	19188	18974	18301.667	18725	55.64
15-01-2024	19700	19800	19625	19725	15900	19222	18992.75	18306	18729.875	56.18
16-01-2024	19750	19775	19600	19775	42400	19249.5	19014	18312.167	18734.125	57.31
17-01-2024	19600	19800	19600	19775	23200	19277	19033.75	18319.833	18738.25	57.31
18-01-2024	19750	19800	19650	19775	23200	19300.5	19054.75	18335.667	18743.125	57.31
19-01-2024	19825	19825	17250	19100	192000	19312	19068.5	18355.5	18745.625	39.98
22-01-2024	19825	19825	19200	19700	44400	19330.5	19086.5	18387.167	18751.25	53.45
23-01-2024	19525	19800	18900	19625	200500	19348.5	19096.5	18420.667	18756	51.89
24-01-2024	19400	19700	19400	19425	32800	19360	19099.75	18453.167	18759.875	47.86
25-01-2024	19475	19725	19400	19725	40900	19370.5	19109.75	18496.333	18760.625	53.67
26-01-2024	19550	19725	19350	19675	18800	19380	19120.25	18537.5	18763	52.62
29-01-2024	19700	19725	19400	19700	28200	19400	19129.75	18575.5	18765.875	53.11
30-01-2024	19650	19675	19500	19500	32700	19412.5	19136.5	18603.5	18767.75	48.72
31-01-2024	19650	19675	19525	19600	30500	19421	19145	18625.667	18767.875	50.91
01-02-2024	19700	19725	19650	19725	38400	19426.5	19153.75	18652.167	18769.375	53.57
02-02-2024	19550	19750	19550	19725	23400	19427.5	19163	18677.167	18772	53.57
05-02-2024	19700	19700	19575	19700	23600	19435.5	19172.25	18704.5	18773.375	52.90
06-02-2024	19550	19700	19550	19675	21100	19440	19181.25	18733.167	18775.375	52.21
07-02-2024	19675	19675	19550	19650	33000	19445.5	19190	18764.167	18776.75	51.47
12-02-2024	19575	19700	19475	19675	45100	19453.5	19197.75	18793.833	18775.125	52.20
13-02-2024	19650	19700	19450	19450	117900	19456	19203.25	18822	18768.625	45.62
15-02-2024	19650	19700	19500	19650	52800	19465.5	19210.5	18852	18763	51.47
16-02-2024	19550	19625	19550	19575	27600	19475	19221	18877	18756.75	49.33
19-02-2024	19500	19600	19450	19500	4500	19480.5	19229.25	18903	18746.875	47.21
20-02-2024	19450	19600	18900	19550	54000	19490.5	19231.75	18929.167	18736.5	48.79
21-02-2024	19000	19625	19000	19600	117200	19506	19233.75	18956.167	18727.125	50.39
22-02-2024	19350	19600	19350	19500	51000	19513.5	19236.5	18982	18717.125	47.21
23-02-2024	19500	19500	19300	19400	25500	19526.5	19238.25	19004.5	18709	44.22
26-02-2024	19300	19525	19300	19375	28300	19536	19243.75	19025.833	18702	43.47
27-02-2024	19375	19500	19375	19500	16600	19546.5	19249	19047.167	18700.125	48.16
28-02-2024	19450	19500	19375	19475	50800	19557	19253.25	19063.833	18696.625	47.32
29-02-2024	19300	19500	19050	19325	38500	19567.5	19257	19077	18692.25	42.50
01-03-2024	19375	19475	19375	19400	25500	19577	19260.75	19086.667	18685.625	45.49
04-03-2024	19325	19475	19325	19450	20300	19582	19266.5	19090.5	18676.875	47.45
05-03-2024	19300	19450	19000	19400	129700	19590.5	19271.25	19094	18660.125	45.68
07-03-2024	19250	19350	19250	19325	27400	19596	19280.5	19101	18647.875	43.08
08-03-2024	19300	19500	19150	19350	71000	19593.5	19290.25	19105.5	18638.125	44.22
13-03-2024	19350	19500	19275	19500	49400	19593	19300.25	19110.667	18631	50.61
14-03-2024	19450	19475	19300	19325	13000	19589.5	19310	19109	18622	44.24
15-03-2024	19450	19475	19300	19475	22600	19593	19317.75	19105.5	18615.125	50.04
18-03-2024	19300	19500	19300	19400	41800	19584.5	19321.75	19094.5	18608.75	47.39
19-03-2024	19400	19450	19275	19375	45100	19575.5	19316	19085.833	18602.875	46.50
20-03-2024	19400	19400	19300	19450	31300	19566.5	19317.75	19083.167	18598.75	49.55
21-03-2024	19425	19500	19425	19425	35800	19562	19315.5	19085.333	18596.25	48.56
22-03-2024	19325	19450	19225	19275	32100	19558.5	19315	19088.167	18594.25	42.99
25-03-2024	19300	19350	19175	19200	59100	19548.5	19317	19092	18595.25	40.50
26-03-2024	19200	19450	19075	19100	69200	19533	19316.75	19101.667	18595.125	37.38
27-03-2024	19250	19325	19000	19125	41000	19518.5	19318	19112	18595.25	38.65
28-03-2024	18950	19150	18950	19100	22600	19504	19319	19122.167	18596.25	37.82
01-04-2024	19100	19200	19000	19025	17700	19491	19325	19132.167	18596.125	35.38
02-04-2024	19100	19275	19100	19175	29500	19480.5	19334.25	19142.833	18596.375	43.28
03-04-2024	19125	19125	18825	19000	38100	19466	19344	19150.5	18596	37.51
04-04-2024	19050	19050	18975	19050	21200	19451.5	19350.5	19159.833	18597	39.97
05-04-2024	19050	19100	19025	19100	27100	19438	19357.5	19168.5	18599.375	42.42
16-04-2024	18550	19150	18050	19000	59700	19422.5	19361.5	19177.333	18607.375	39.00
17-04-2024	19075	19075	18925	19000	21100	19420.5	19366.25	19185.833	18621.75	39.00
18-04-2024	19100	19100	18975	19050	19300	19407.5	19369	19193.5	18642.25	41.72
19-04-2024	19100	19100	18850	19100	24500	19397	19372.75	19196.667	18664.75	44.39
22-04-2024	19100	19100	18900	18925	22500	19387	19373.5	19195.5	18686.625	37.85
23-04-2024	19000	19100	18525	18875	117400	19370	19370.25	19196.5	18714.75	36.21
24-04-2024	18550	19100	18550	19050	103300	19357.5	19368.75	19199.333	18742.5	45.17
25-04-2024	19075	19100	18850	19025	16900	19344	19372	19201.167	18767.625	44.22
26-04-2024	19000	19000	18775	18825	11200	19330.5	19371.5	19201.167	18785.25	37.40
29-04-2024	18800	18800	18700	18750	35800	19313.5	19367.25	19201.167	18797.625	35.21
30-04-2024	18800	19050	18750	19000	61400	19299	19362.75	19202.167	18813.875	46.47
02-05-2024	18975	19025	18750	18775	48800	19280	19353.75	19202	18827.875	39.77
03-05-2024	19000	19100	18950	19100	268600	19268	19351.75	19204.167	18845.375	50.80
06-05-2024	19125	19125	18800	18900	19100	19252.5	19346.25	19205	18863	45.30
07-05-2024	18900	19025	18850	18875	20800	19237	19341.25	19205.667	18882.375	44.65
08-05-2024	18900	19050	18875	18900	23000	19221.5	19337.5	19205.667	18900.75	45.50
13-05-2024	18900	19100	18700	19050	34800	19213.5	19334.75	19206.667	18919.875	50.38
14-05-2024	18825	19050	18825	19000	18900	19200.5	19333	19207.167	18939.125	48.81
15-05-2024	18875	18950	18875	18900	4900	19187	19331	19209.667	18954.5	45.74
16-05-2024	18850	18925	18700	18725	56600	19171.5	19326	19210	18970.125	40.89
17-05-2024	18875	19000	18775	18875	51700	19158	19324.25	19207.167	18986.375	46.16
20-05-2024	18925	18950	18850	18900	39100	19144	19325	19203.833	19003.125	47.01
21-05-2024	18700	18800	18700	18775	56900	19129.5	19321.5	19200.833	19018.875	43.33
22-05-2024	18725	18725	18650	18675	35500	19115	19320.75	19197.167	19032.125	40.60
27-05-2024	18675	18675	18500	18600	47200	19099.5	19317.75	19195.667	19044.25	38.63
28-05-2024	18300	18600	18300	18575	19200	19081	19313.75	19193	19055.625	37.97
29-05-2024	18600	18625	18325	18325	27000	19058	19307.5	19188.167	19062.375	32.06

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	No
	MA200	No
Close > MA50		No
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%