DSSA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2010	5600	5600	5550	5600	594500
05-01-2010	5550	5550	5550	5550	13500
06-01-2010	5550	5650	5550	5600	2154500
07-01-2010	5650	5650	5550	5550	2784500
08-01-2010	5650	5650	5600	5600	1565000
11-01-2010	5650	5650	5650	5650	2005000
12-01-2010	5650	5650	5650	5650	2063000
13-01-2010	5600	5600	5600	5600	1870000
14-01-2010	5600	5600	5600	5600	1373000
15-01-2010	5650	5700	5650	5650	2908500
18-01-2010	5650	5700	5650	5650	1121000
19-01-2010	5700	5700	5700	5700	1397500
20-01-2010	5700	5750	5700	5700	325000
21-01-2010	5700	5700	5700	5700	1039000
22-01-2010	5650	5650	5650	5650	500					55.56
25-01-2010	5650	5700	5650	5700	1400500					60.31
26-01-2010	5700	5750	5600	5750	3680500					64.40
27-01-2010	5700	5750	5700	5750	1809500					64.40
28-01-2010	5750	5850	5700	5800	2424000					68.21
29-01-2010	5700	5800	5700	5800	1650000					68.21
01-02-2010	5750	5900	5750	5900	3162500					74.53
02-02-2010	5900	5900	5850	5850	1657000					67.32
03-02-2010	5900	5900	5850	5850	801000					67.32
04-02-2010	5900	5900	5900	5900	500000					70.62
05-02-2010	5750	5750	5750	5750	553000					53.27
08-02-2010	5800	5800	5750	5800	778500					57.06
09-02-2010	5800	5850	5800	5800	1720000					57.06
10-02-2010	5750	5800	5750	5750	3323500					52.15
11-02-2010	5800	5800	5800	5800	491000					56.21
12-02-2010	5850	5850	5850	5850	1200000					59.87
15-02-2010	5800	5800	5800	5800	300000					54.92
16-02-2010	5800	5800	5800	5800	510500					54.92
17-02-2010	5800	5850	5800	5800	3500000					54.92
18-02-2010	5800	5850	5800	5850	1312000					59.14
19-02-2010	5800	5850	5800	5850	1259500					59.14
22-02-2010	5850	5900	5850	5900	1515000					63.13
23-02-2010	5850	5950	5850	5950	2153000					66.65
24-02-2010	5900	5950	5900	5950	1492500					66.65
25-02-2010	5900	5900	5850	5900	1254000					60.01
01-03-2010	5850	5900	5850	5900	1313000					60.01
02-03-2010	5900	5900	5900	5900	1280000					60.01
03-03-2010	5850	5900	5850	5900	1001000					60.01
04-03-2010	5900	5950	5900	5950	1925000					64.74
05-03-2010	5950	5950	5950	5950	78500					64.74
08-03-2010	5950	6000	5950	6000	1153000					68.98
09-03-2010	6000	6050	6000	6050	811000					72.54
10-03-2010	6050	6050	6050	6050	1463000					72.54
11-03-2010	6100	6150	6100	6100	2042000					75.77
12-03-2010	6150	6150	6100	6100	1063500					75.77
15-03-2010	6100	6100	6100	6100	300000	5806				75.77
17-03-2010	6100	6200	6100	6200	1430000	5818				81.27
18-03-2010	6150	6150	6150	6150	590000	5830				72.42
19-03-2010	6250	6250	6200	6200	794000	5842				75.31
22-03-2010	6250	6250	6150	6150	693500	5854				67.67
23-03-2010	6150	6150	6150	6150	424000	5865				67.67
24-03-2010	6200	6250	6200	6250	1061500	5877				73.83
25-03-2010	6250	6250	6200	6200	557500	5888				66.96
26-03-2010	6250	6250	6250	6250	430000	5901				69.97
29-03-2010	6250	6250	6250	6250	200000	5914				69.97
30-03-2010	6200	6200	6200	6200	7500	5925				63.28
31-03-2010	6200	6200	6200	6200	413500	5936				63.28
01-04-2010	6300	6300	6300	6300	925000	5948				69.94
05-04-2010	6300	6350	6300	6350	1329000	5961				72.62
06-04-2010	6350	6400	6350	6400	1130000	5975				75.01
07-04-2010	6400	6400	6400	6400	560000	5990				75.01
08-04-2010	6300	6300	6300	6300	200000	6002				62.36
09-04-2010	6400	6400	6400	6400	600000	6015				68.15
13-04-2010	6300	6300	6300	6300	600500	6026				58.47
14-04-2010	6400	6400	6350	6350	479000	6037				61.42
15-04-2010	6400	6400	6400	6400	750000	6049				64.16
16-04-2010	6400	6400	6400	6400	300000	6059				64.16
19-04-2010	6300	6300	6300	6300	825000	6068				55.08
20-04-2010	6400	6400	6400	6400	400000	6079				61.02
21-04-2010	6400	6400	6400	6400	480000	6089				61.02
22-04-2010	6350	6350	6350	6350	372500	6101				56.68
23-04-2010	6300	6300	6300	6300	225000	6111				52.64
26-04-2010	6400	6400	6400	6400	600500	6123				58.94
27-04-2010	6400	6400	6400	6400	462500	6136				58.94
28-04-2010	6300	6300	6300	6300	465000	6146				51.06
29-04-2010	6400	6400	6400	6400	400000	6157				57.22
30-04-2010	6400	6450	6400	6450	1137000	6170				59.93
03-05-2010	6400	6500	6400	6500	658500	6184				62.50
04-05-2010	6500	6550	6500	6550	935000	6199				64.91
05-05-2010	6400	6400	6400	6400	147500	6210				53.73
07-05-2010	6400	6400	6400	6400	375000	6221				53.73
10-05-2010	6450	6450	6450	6450	700000	6232				56.62
11-05-2010	6450	6450	6450	6450	312500	6242				56.62
14-05-2010	6450	6450	6450	6450	381500	6252				56.62
18-05-2010	6400	6450	6400	6450	823500	6263				56.62
19-05-2010	6450	6450	6450	6450	55500	6274				56.62
20-05-2010	6400	6400	6350	6350	160000	6283				47.94
24-05-2010	6350	6350	6350	6350	200000	6292				47.94
25-05-2010	6250	6250	6250	6250	222500	6298				40.71
27-05-2010	6350	6400	6350	6350	1125000	6306				49.00
31-05-2010	6450	6500	6450	6500	1241000	6316				58.39
01-06-2010	6450	6450	6450	6450	225000	6324				54.77
02-06-2010	6500	6500	6500	6500	431000	6333				57.60
03-06-2010	6550	6550	6550	6550	392500	6342				60.28
04-06-2010	6550	6650	6550	6650	1035500	6353				65.04
07-06-2010	6650	6650	6650	6650	272500	6364	6085			65.04
08-06-2010	6650	6700	6650	6700	686500	6374	6096			67.31
09-06-2010	6700	6700	6700	6700	643000	6385	6107.5			67.31
10-06-2010	6700	6750	6700	6750	945000	6396	6119			69.60
11-06-2010	6850	6850	6850	6850	743000	6410	6132			73.58
14-06-2010	6850	6950	6850	6950	1360000	6426	6145.5			76.85
15-06-2010	6950	7000	6950	7000	1514500	6441	6159			78.30
16-06-2010	7000	7050	7000	7050	1253000	6458	6173			79.66
17-06-2010	7100	7100	7100	7100	781000	6475	6188			80.96
18-06-2010	7050	7050	7050	7050	125000	6491	6202.5			75.77
21-06-2010	7150	7150	7150	7150	630000	6510	6217.5			78.71
22-06-2010	7150	7150	7150	7150	492500	6529	6232.5			78.71
23-06-2010	7050	7050	7050	7050	300000	6544	6246			69.01
25-06-2010	7000	7000	7000	7000	600500	6557	6259			64.71
28-06-2010	7150	7200	7150	7200	779000	6573	6274			72.17
29-06-2010	7150	7150	7150	7150	250000	6588	6289			68.29
30-06-2010	7100	7100	7100	7100	175000	6604	6303			64.54
01-07-2010	7000	7000	7000	7000	482000	6616	6315.5			57.73
02-07-2010	7150	7150	7150	7150	600000	6633	6329.5			63.89
05-07-2010	7200	7200	7200	7200	490000	6650	6343.5			65.68
06-07-2010	7250	7250	7250	7250	544500	6667	6358			67.43
07-07-2010	7250	7300	7250	7250	683000	6684	6371.5			67.43
08-07-2010	7350	7350	7350	7350	741000	6705	6386.5			70.86
09-07-2010	7350	7400	7350	7400	1090000	6725	6402			72.43
12-07-2010	7400	7400	7400	7400	240000	6745	6417			72.43
13-07-2010	7400	7450	7400	7450	564000	6767	6434			74.04
14-07-2010	7550	7550	7500	7500	45000	6791	6451			75.59
15-07-2010	7500	7500	7500	7500	500000	6813	6468			75.59
19-07-2010	7550	7550	7550	7550	300000	6836	6486			77.16
20-07-2010	7550	7550	7550	7550	400000	6861	6503.5			77.16
21-07-2010	7600	7600	7600	7600	2500	6885	6521			78.75
22-07-2010	7550	7550	7550	7550	493000	6907	6538.5			73.26
26-07-2010	7500	7500	7500	7500	313000	6927	6555.5			68.15
27-07-2010	7500	7600	7500	7500	451500	6946	6572.5			68.15
28-07-2010	7550	7600	7550	7600	1182500	6970	6590			72.59
29-07-2010	7600	7700	7600	7700	1464000	6996	6608.5			76.16
30-07-2010	7600	7600	7600	7600	5000	7019	6625.5			66.78
02-08-2010	7600	7650	7600	7600	323500	7042	6642			66.78
03-08-2010	7650	7650	7600	7600	900000	7065	6658.5			66.78
04-08-2010	7550	7550	7550	7550	800000	7087	6675			62.01
05-08-2010	7600	7650	7600	7650	1643000	7111	6692.5			67.07
06-08-2010	7600	7600	7600	7600	2500	7136	6709.5			62.58
09-08-2010	7600	7600	7600	7600	1132500	7161	6726.5			62.58
10-08-2010	7650	7650	7650	7650	1188000	7189	6743.5			65.28
11-08-2010	7600	7650	7600	7650	1425000	7215	6760.5			65.28
12-08-2010	7600	7650	7600	7650	933500	7238	6777			65.28
13-08-2010	7650	7650	7600	7600	110000	7261	6792.5			59.88
16-08-2010	7550	7650	7550	7650	590000	7284	6808.5			63.16
18-08-2010	7650	7650	7600	7600	165000	7305	6823.5			58.05
19-08-2010	7600	7600	7600	7600	250000	7324	6838.5			58.05
20-08-2010	7650	7650	7650	7650	930000	7344	6854	6504.667		61.65
23-08-2010	7650	7650	7650	7650	500	7363	6868.5	6518.333		61.65
24-08-2010	7650	7650	7650	7650	600000	7382	6883.5	6532.333		61.65
26-08-2010	7650	7650	7600	7600	907500	7399	6897.5	6545.667		55.69
27-08-2010	7600	7600	7600	7600	326000	7414	6912	6559.333		55.69
30-08-2010	7650	7650	7650	7650	950000	7428	6927	6573		60.16
31-08-2010	7600	7600	7600	7600	500000	7440	6940.5	6586		54.26
01-09-2010	7600	7600	7600	7600	300000	7451	6954.5	6599		54.26
02-09-2010	7550	7550	7550	7550	744500	7460	6967.5	6612		48.73
03-09-2010	7600	7600	7600	7600	750000	7471	6981	6625.333		53.80
06-09-2010	7550	7550	7550	7550	447500	7479	6994.5	6638		48.62
07-09-2010	7550	7550	7550	7550	512500	7487	7008	6650.667		48.62
15-09-2010	7600	7650	7600	7650	844000	7499	7021.5	6663.667		58.00
16-09-2010	7700	7700	7700	7700	583000	7513	7035	6677		61.77
17-09-2010	7700	7700	7700	7700	600000	7523	7048	6690.333		61.77
20-09-2010	7650	7650	7650	7650	725000	7533	7060.5	6703.667		55.95
21-09-2010	7600	7600	7600	7600	431000	7543	7073.5	6716.333		50.81
22-09-2010	7600	7600	7600	7600	500	7555	7085.5	6728.667		50.81
23-09-2010	7700	7700	7700	7700	502500	7566	7099.5	6741.667		59.46
27-09-2010	7600	7700	7600	7700	830000	7576	7113	6754.333		59.46
28-09-2010	7650	7650	7650	7650	502500	7584	7125.5	6766.667		53.96
29-09-2010	7700	7700	7700	7700	832500	7593	7138.5	6778.667		58.13
30-09-2010	7600	7600	7600	7600	7000	7598	7151.5	6790.333		48.63
01-10-2010	7750	7750	7700	7700	793500	7604	7164.5	6802.667		56.32
04-10-2010	7700	7700	7650	7650	462500	7609	7177	6814.333		52.12
06-10-2010	7700	7700	7700	7700	514000	7614	7190.5	6827.333		55.68
07-10-2010	7650	7650	7650	7650	452000	7617	7204	6839.667		51.55
08-10-2010	7700	7700	7700	7700	113000	7621	7217	6852.333		55.13
11-10-2010	7700	7700	7700	7700	605000	7624	7230	6865.333		55.13
13-10-2010	7700	7700	7700	7700	762500	7627	7244	6878		55.13
14-10-2010	7650	7650	7650	7650	7000	7628	7256.5	6890		50.47
15-10-2010	7650	7650	7650	7650	20000	7630	7268.5	6902.333		50.47
18-10-2010	7650	7650	7650	7650	800000	7633	7280	6914.667		50.47
20-10-2010	7550	7550	7550	7550	700000	7634	7290	6926.333		41.68
25-10-2010	7600	7600	7600	7600	575000	7634	7302	6938		46.68
26-10-2010	7600	7600	7600	7600	637500	7632	7314	6949.667		46.68
27-10-2010	7500	7500	7500	7500	430000	7630	7324.5	6960.333		38.93
29-10-2010	7500	7500	7500	7500	775000	7628	7335	6970.667		38.93
01-11-2010	7500	7500	7500	7500	562500	7626	7345.5	6981		38.93
04-11-2010	7500	7500	7500	7500	382500	7625	7356	6991.667		38.93
08-11-2010	7600	7600	7600	7600	532500	7624	7367.5	7003		50.08
10-11-2010	7600	7600	7600	7600	600000	7624	7380	7014.333		50.08
11-11-2010	7600	7600	7600	7600	729000	7624	7392.5	7025.667		50.08
12-11-2010	7450	7450	7450	7450	325000	7620	7404.5	7035.667		37.32
15-11-2010	7550	7550	7550	7550	368500	7618	7416.5	7046.333		47.01
16-11-2010	7550	7550	7550	7550	43500	7616	7427	7056.667		47.01
19-11-2010	7550	7550	7550	7550	575000	7615	7438	7066.667		47.01
22-11-2010	7550	7550	7550	7550	350000	7613	7448.5	7076.667		47.01
23-11-2010	7500	7500	7500	7500	728000	7611	7458	7086		42.58
24-11-2010	7500	7500	7500	7500	544500	7609	7466.5	7095.333		42.58
29-11-2010	7550	7550	7550	7550	595000	7607	7475.5	7105	6780.25	48.24
30-11-2010	7450	7600	7450	7600	1731500	7606	7484.5	7114.333	6790.25	53.20
01-12-2010	7600	8600	7600	8600	7500	7625	7503.5	7130.667	6805.5	84.73
02-12-2010	8600	9050	8600	9050	1500	7654	7526.5	7149.667	6822.75	88.49
03-12-2010	9050	9050	9050	9050	2000	7683	7548.5	7169	6840.25	88.49
06-12-2010	10500	10850	10500	10850	64500	7747	7587.5	7200.333	6866.5	94.63
08-12-2010	11500	13000	11500	13000	49500	7855	7647.5	7245.333	6903.25	96.81
09-12-2010	13000	13400	13000	13000	27000	7963	7707	7290.667	6940	96.81
10-12-2010	13350	13350	13000	13000	4000	8072	7766	7335.667	6977	96.81
13-12-2010	13750	14500	13550	14500	15500	8210	7840.5	7390.667	7021.5	97.65
14-12-2010	14200	16400	14050	16400	10500	8387	7933	7458.667	7075.25	98.27
16-12-2010	16400	16400	16400	16400	1000	8564	8025.5	7526.667	7129	98.27
17-12-2010	17000	17000	17000	17000	3000	8751	8125	7598	7185.5	98.42
20-12-2010	18000	18050	18000	18050	4000	8958	8235.5	7676	7247.25	98.64
05-01-2011	16800	18950	16800	18500	37000	9174	8348.5	7756.667	7311.25	98.73
06-01-2011	19500	21000	19500	21000	8500	9441	8487	7854	7388	99.07
07-01-2011	21000	25200	21000	25200	16500	9793	8668	7980	7485.5	99.37
10-01-2011	25250	30200	25250	30200	15500	10245	8900	8138.667	7607.75	99.56
11-01-2011	33500	36200	33500	36200	15500	10815	9190.5	8338	7760	99.68
21-03-2011	32000	32000	30000	30000	21500	11261	9418.5	8495.667	7881	76.23
22-03-2011	30000	30000	29000	29000	4500	11688	9636	8646.333	7997	73.24
24-03-2011	29000	29000	26500	26500	17500	12064	9828.5	8780.333	8100	66.23
25-03-2011	26500	26600	26500	26500	119000	12442	10020	8915	8203.25	66.23
28-03-2011	26950	26950	26950	26950	500	12827	10215.5	9052	8308.75	66.90
30-03-2011	27600	31000	27000	31000	19000	13294	10451.5	9216	8434.25	72.17
31-03-2011	31500	33000	31500	33000	69000	13800	10707	9393.667	8570.5	74.35
01-04-2011	34000	34500	31600	34000	67500	14327	10972	9578.333	8711.5	75.38
04-04-2011	34000	35000	34000	35000	146000	14873	11247	9769	8857.5	76.41
05-04-2011	35000	35000	31500	32100	40500	15361	11492.5	9940.333	8989.25	67.61
06-04-2011	31000	34800	30050	34800	16000	15903	11765	10130.333	9134.25	70.96
07-04-2011	31500	33050	31500	33000	4500	16410	12019	10307.667	9270	66.05
08-04-2011	32950	33500	32900	33500	2500	16927	12278.5	10488	9408.5	66.74
11-04-2011	33000	33000	31000	31950	2500	17413	12523	10657.667	9539.25	62.51
12-04-2011	31450	31450	31450	31450	1500	17891	12762.5	10823.667	9667.5	61.16
13-04-2011	31450	31450	26000	26750	23000	18274	12954	10959.333	9772	50.21
14-04-2011	26800	26850	25000	25500	15500	18632	13132	11086.667	9870.25	47.76
15-04-2011	26000	26500	26000	26500	1000	19012	13321	11220.333	9973.25	49.87
18-04-2011	25050	25750	25000	25750	4500	19377	13502.5	11349	10072.25	48.29
19-04-2011	25750	25950	24500	25250	10000	19732	13679	11474.333	10168.75	47.22
20-04-2011	25000	25250	24900	24900	5000	20080	13852.5	11597.333	10263.75	46.45
21-04-2011	25500	26000	25500	26000	15000	20448	14036	11727.667	10364.25	49.27
25-04-2011	24750	25100	24750	25000	2500	20796	14210	11852	10459.75	46.85
26-04-2011	25000	25000	25000	25000	4500	21144	14384	11976.333	10555.25	46.85
27-04-2011	25000	26250	25000	26200	12500	21519	14569.5	12109.333	10656.5	50.25
28-04-2011	26200	26200	25900	25900	3000	21886	14752	12239.667	10756.25	49.40
29-04-2011	25500	27000	25500	27000	6000	22275	14945.5	12376.333	10861.25	52.57
02-05-2011	25000	25400	25000	25400	5500	22632	15123.5	12502.667	10958	47.87
03-05-2011	25100	25100	25000	25100	2500	22983	15298	12626.667	11053.25	47.02
04-05-2011	25100	25100	24500	24600	12000	23325	15468	12747	11145.75	45.58
05-05-2011	24800	24800	24800	24800	1000	23671	15640	12868	11239.25	46.29
06-05-2011	23200	23700	23200	23400	6500	23988	15797.5	12979.667	11325.75	42.13
09-05-2011	23500	24400	23500	23800	2500	24312	15959	13093.667	11413.75	43.69
10-05-2011	23200	23200	23200	23200	1500	24604	16114.5	13203.667	11499	41.87
11-05-2011	23200	23400	21500	21800	21000	24859	16256.5	13304	11577	37.90
12-05-2011	22200	22200	21100	21100	7000	25100	16391.5	13399	11651.75	36.06
13-05-2011	20600	21100	20450	20450	8000	25292	16519.5	13489	11723.25	34.39
16-05-2011	20450	20450	18500	18500	10500	25402	16628.5	13565.667	11784.5	29.92
18-05-2011	18500	18500	17200	18300	11000	25508	16735.5	13640.667	11845	29.49
19-05-2011	18000	18050	17600	18000	14000	25608	16840	13713.333	11903.75	28.83
20-05-2011	18100	19000	18100	19000	23000	25698	16954	13793	11967.5	34.12
23-05-2011	19100	19100	18000	18000	10500	25730	17058.5	13865.333	12026.5	31.59
24-05-2011	18000	18000	15200	15500	36500	25712	17138	13921	12073	26.34
25-05-2011	15500	15500	13400	13400	44000	25640	17195.5	13963.333	12108.5	22.89
26-05-2011	13000	14650	11900	13700	1291000	25553	17255.5	14008	12145.25	24.41
27-05-2011	14400	16400	14000	16350	512000	25510	17342	14069	12195	36.36
30-05-2011	16500	17450	16500	17150	168000	25433	17437	14135.667	12248.75	39.47
31-05-2011	17150	17400	16800	16800	261500	25265	17529	14200.333	12301.25	38.58
01-06-2011	16800	17300	16800	17100	37500	25003	17624	14267.667	12354.75	39.83
03-06-2011	17100	17100	16800	16900	22500	24617	17716	14332.667	12407.75	39.26
06-06-2011	16850	16850	16500	16600	21500	24349	17805	14395.333	12459	38.36
07-06-2011	16400	16400	16000	16000	29000	24089	17888.5	14453.667	12507	36.57
08-06-2011	16000	16000	15300	15350	7500	23866	17965	14507.667	12551.75	34.68
09-06-2011	15350	15350	14500	14500	6000	23626	18034	14555.333	12592.75	32.33
10-06-2011	14100	17000	14100	16000	105000	23407	18117	14612.667	12640.75	40.06
13-06-2011	16000	16000	15500	16000	11500	23107	18200.5	14670	12688.75	40.06
14-06-2011	16000	16000	15950	16000	3000	22767	18283.5	14727	12737	40.06
15-06-2011	16000	16000	16000	16000	1000	22407	18367	14783.667	12785.5	40.06
16-06-2011	15500	15500	14800	14800	48500	22003	18438	14832.333	12827.5	35.67
17-06-2011	15200	15350	14900	15000	86000	21661	18511	14882	12870.5	36.91
20-06-2011	15300	16000	15300	16000	188000	21285	18594	14938.333	12919	42.84
21-06-2011	16000	16050	15000	15250	50000	20930	18670	14989.333	12963.25	39.82
22-06-2011	15250	15600	15050	15400	68500	20568	18747.5	15041.667	13008	40.72
23-06-2011	15400	15500	15250	15250	34000	20234	18823.5	15093.333	13051.75	40.07
24-06-2011	15100	16200	15100	16150	53500	19928	18909.5	15151	13099.75	45.64
27-06-2011	16000	16150	15600	15800	39500	19709	18991.5	15205.667	13146.75	43.93
28-06-2011	15400	15500	15400	15500	5500	19509	19070.5	15257.667	13192.25	42.46
30-06-2011	15300	15600	15250	15250	13500	19284	19148	15308.667	13236.25	41.23
01-07-2011	15300	16150	15300	15400	13500	19077	19227	15360.667	13281	42.31
04-07-2011	15400	15450	15400	15450	4000	18881	19306.5	15413	13326	42.69
05-07-2011	15400	15950	15400	15400	14000	18691	19385.5	15465.333	13370.75	42.39
06-07-2011	15500	15650	15400	15650	7500	18484	19466	15518.667	13416.75	44.50
07-07-2011	15650	15650	15500	15500	1000	18294	19545	15571.333	13462.5	43.47
08-07-2011	15500	15900	15500	15900	1500	18112	19628	15626.667	13510.25	46.98
11-07-2011	15550	15550	15400	15400	3500	17896	19707.5	15678.333	13556	43.36
12-07-2011	15200	15200	15000	15200	59000	17682	19784	15728.667	13600.25	41.96
13-07-2011	15000	15100	15000	15100	1000	17444	19859.5	15778.333	13643.25	41.25
14-07-2011	15000	15400	15000	15300	14500	17242	19937	15829.667	13687.5	43.33
15-07-2011	15200	15250	15000	15250	5500	17045	20014	15880.333	13731.25	42.92
18-07-2011	15000	15000	15000	15000	1000	16853	20089	15929.667	13773.5	40.84
19-07-2011	15000	15400	15000	15050	11500	16658	20164.5	15979.333	13815.5	41.45
20-07-2011	15000	15000	15000	15000	1500	16490	20239	16028.333	13857.25	41.00
21-07-2011	15100	15150	14900	15000	6500	16314	20313	16077.333	13898.75	41.00
22-07-2011	15100	15100	15000	15000	7000	16150	20377	16126.333	13940.25	41.00
25-07-2011	14850	14850	14800	14800	3000	16010	20434.5	16174.333	13980.5	38.87
26-07-2011	14800	14800	14500	14800	4000	15884	20492	16222.333	14020.25	38.87
27-07-2011	14500	14900	14400	14800	19500	15771	20531.5	16270	14059.5	38.87
28-07-2011	14500	14650	14500	14500	3500	15691	20546.5	16316	14097	35.42
29-07-2011	14600	14600	14600	14600	1500	15617	20562.5	16362.667	14134.75	37.41
01-08-2011	14900	14900	14500	14500	6500	15547	20577.5	16409	14171.75	36.21
02-08-2011	14300	14300	14000	14000	3000	15447	20572.5	16451.667	14206.5	30.86
03-08-2011	13800	13800	13800	13800	3000	15363	20546.5	16493.333	14239.75	29.01
04-08-2011	13800	14500	13800	14500	21500	15343	20527.5	16539.667	14276.5	42.07
05-08-2011	13900	14000	13000	13900	20000	15353	20496.5	16581.333	14310.75	35.97
08-08-2011	13700	13800	13050	13700	9000	15353	20453	16621.333	14344.25	34.18
09-08-2011	12400	12700	12400	12700	1000	15280	20395	16654.667	14371.75	26.99
11-08-2011	12750	12750	12700	12700	1000	15191	20312	16688.333	14399.5	26.99
12-08-2011	12800	12800	12800	12800	7500	15111	20188	16723	14428	28.73
15-08-2011	13050	13150	13050	13150	1500	15032	20017.5	16760	14458.75	34.60
18-08-2011	13000	13150	13000	13150	3500	14957	19787	16796.333	14488.75	34.60
19-08-2011	12700	12700	12700	12700	500	14879	19614	16829.667	14516.25	30.81
23-08-2011	13800	13800	13800	13800	1000	14835	19462	16870.667	14549	46.29
24-08-2011	13100	13100	13100	13100	1000	14790	19328	16906.667	14578.25	40.14
05-09-2011	11500	11500	11500	11500	500	14730	19178	16932.667	14599	30.24
07-09-2011	11500	11750	11500	11750	1500	14645	19026	16959.667	14620.75	33.02
08-09-2011	11800	14100	11800	14100	6000	14607	18857	17002.667	14654.25	52.27
09-09-2011	14300	16800	14300	16750	33500	14622	18694.5	17063	14700.75	64.62
12-09-2011	16000	19700	16000	17800	57500	14658	18532.5	17130.667	14752.25	68.13
13-09-2011	18450	18450	16000	16300	37500	14688	18345.5	17188	14796.25	59.10
14-09-2011	17000	17500	15500	16200	20000	14712	18186.5	17244.667	14839.5	58.54
15-09-2011	16500	16500	15050	15050	5500	14693	17989	17293.667	14877	52.41
16-09-2011	15400	15400	14900	15000	16500	14688	17809	17342.667	14914	52.16
19-09-2011	14250	14250	14050	14050	4500	14661	17614.5	17385.333	14946.5	47.43
20-09-2011	14000	14400	13600	14400	9500	14644	17439	17430.333	14981	49.25
21-09-2011	14200	14200	13650	13700	5500	14595	17261.5	17471.333	15012	45.83
22-09-2011	12150	12150	12000	12000	4000	14519	17114	17500.667	15034	38.77
23-09-2011	12000	12000	12000	12000	18000	14449	16979	17530	15055.5	38.77
26-09-2011	11550	11550	10850	11500	16000	14374	16829	17556.667	15075	36.83
28-09-2011	11500	12000	11500	11850	1500	14303	16690	17585.667	15096.25	39.12
29-09-2011	11550	12500	11550	12500	2500	14244	16562.5	17619	15120.75	43.24
30-09-2011	12700	12700	12300	12300	3000	14182	16436.5	17651	15144.5	42.29
05-10-2011	11100	11500	11100	11400	1500	14097	16290.5	17676.333	15163.25	38.23
07-10-2011	12000	12500	12000	12500	1500	14037	16165.5	17709	15187.75	45.16
10-10-2011	12950	13000	12950	13000	1500	13979	16045.5	17745	15214.75	48.02
11-10-2011	14000	14300	13000	13000	1500	13931	15913.5	17782	15241.5	48.02
12-10-2011	13000	13500	13000	13500	2000	13897	15789.5	17821.667	15270.75	50.98
13-10-2011	13000	14200	13000	14100	4500	13877	15660.5	17865.333	15303	54.34
14-10-2011	14000	14000	13000	13000	1000	13831	15536.5	17901.667	15330	47.86
17-10-2011	13700	13700	13700	13700	1000	13800	15422.5	17942.667	15360.25	51.80
21-10-2011	13050	13300	13050	13100	2500	13762	15307.5	17980	15387.75	48.42
24-10-2011	12600	12600	12600	12600	1500	13713	15185.5	18014	15412.75	45.75
25-10-2011	12700	13000	12650	12650	5500	13666	15078	18048	15437.75	46.07
26-10-2011	12500	12500	12500	12500	1000	13616	14965	18080.667	15462	45.20
27-10-2011	13000	13600	12800	13050	4500	13577	14863.5	18110.333	15489	48.98
28-10-2011	13050	13300	13050	13200	2500	13545	14777.5	18138	15517	49.99
31-10-2011	13350	13400	13300	13400	2500	13517	14700.5	18167	15546	51.38
02-11-2011	12300	12300	12300	12300	500	13467	14619	18176.667	15569.25	44.14
03-11-2011	12500	12900	12500	12900	2000	13435	14563	18176	15595.75	48.41
04-11-2011	13500	13500	13500	13500	5500	13413	14515	18179.333	15625.25	52.33
10-11-2011	13800	16200	13500	16150	167500	13446	14496.5	18200.333	15668.25	65.00
11-11-2011	16150	17000	15900	16000	59500	13486	14466.5	18210.333	15710.25	63.97
14-11-2011	15800	16200	15000	15000	4000	13510	14436.5	18201	15747.5	57.40
15-11-2011	16000	17050	16000	16900	49000	13558	14450.5	18204.333	15794.25	64.79
16-11-2011	17100	17100	15400	15900	37000	13598	14475.5	18197	15835.5	58.99
17-11-2011	15500	15500	14500	14500	16000	13614	14483.5	18173.333	15869.5	51.97
18-11-2011	14900	14900	14900	14900	7500	13658	14469	18149.333	15905.5	53.67
21-11-2011	13100	13100	13050	13050	1000	13665	14428	18096.333	15932.5	45.64
22-11-2011	13050	13050	12700	12850	6000	13666	14388.5	18014	15958.75	44.85
24-11-2011	12850	12850	12600	12600	3000	13655	14343.5	17896.667	15983.75	43.84
25-11-2011	12500	12500	12500	12500	1000	13642	14299.5	17738.667	16007.75	43.42
28-11-2011	12300	12300	12300	12300	500	13634	14256.5	17620.667	16030.75	42.54
29-11-2011	12200	12200	12200	12200	500	13602	14218.5	17508.667	16053.5	42.08
30-11-2011	12000	12000	11700	11750	15500	13575	14182.5	17410.333	16073.75	39.99
01-12-2011	12100	12300	11800	12000	9500	13585	14157.5	17313.667	16095.75	41.72
02-12-2011	11750	11750	11000	11500	6000	13580	14112.5	17210.667	16114.75	39.28
05-12-2011	11950	12050	11500	11500	12500	13528	14067.5	17080.667	16134	39.28
06-12-2011	11100	11100	11100	11100	1000	13415	14018.5	16934.667	16151	37.25
07-12-2011	11200	11300	11200	11300	1000	13285	13971.5	16783.333	16169.25	38.95
08-12-2011	11700	11700	11700	11700	1000	13193	13940.5	16628	16189.25	42.31
09-12-2011	11800	11900	11800	11900	3500	13107	13909.5	16493.333	16210.25	43.96
14-12-2011	11500	11500	11500	11500	1500	13036	13864.5	16338	16229.25	41.40
15-12-2011	11200	11200	11200	11200	1000	12960	13824	16192.667	16247	39.54
16-12-2011	11000	11100	11000	11100	2000	12901	13781	16043.333	16264.25	38.91
19-12-2011	11000	11000	11000	11000	1000	12833	13738.5	15903.667	16281	38.25
20-12-2011	11000	11000	11000	11000	2000	12779	13687	15767.333	16298.25	38.25
21-12-2011	11050	11300	11050	11300	1000	12765	13642	15664.333	16316.75	41.67
27-12-2011	11000	11000	11000	11000	1500	12745	13597	15567.667	16333.75	39.33
28-12-2011	11000	11000	11000	11000	1000	12735	13554.5	15464.333	16351.25	39.33
30-12-2011	11450	11450	11450	11450	1000	12727	13515	15369	16371	44.73
02-01-2012	11450	11450	11450	11450	1000	12706	13475	15277	16390.75	44.73
03-01-2012	11450	12100	11450	12000	5500	12700	13441	15191	16413.25	50.93
04-01-2012	12000	12100	12000	12000	2500	12712	13404.5	15097.667	16435.25	50.93
05-01-2012	11900	12000	11900	11900	2000	12700	13368.5	15010.333	16456.75	49.75
06-01-2012	12000	12000	11900	12000	22000	12680	13329.5	14923.667	16478.75	50.97
09-01-2012	12000	12000	12000	12000	7500	12660	13295.5	14829	16501.5	50.97
10-01-2012	12250	12250	12250	12250	500	12635	13266	14738	16525	54.20
11-01-2012	11150	11150	11150	11150	500	12576	13226.5	14632.333	16543	41.32
12-01-2012	11000	11100	11000	11100	1000	12538	13184.5	14537	16560.75	40.85
13-01-2012	11950	11950	11950	11950	500	12503	13151.5	14449.333	16582.75	51.13
17-01-2012	12000	12000	11200	11200	2500	12465	13113.5	14360	16601.25	43.88
18-01-2012	11200	11300	11200	11300	1000	12439	13076	14270	16620.25	45.00
24-01-2012	11300	11300	11300	11300	1000	12412	13039	14189.333	16639	45.00
26-01-2012	11050	11050	11000	11050	3000	12383	12999.5	14104.333	16656.25	42.54
27-01-2012	11600	11800	11500	11800	4000	12358	12967.5	14028.333	16672.25	51.17
30-01-2012	11300	11400	11100	11400	2500	12322	12933.5	13959	16684	47.11
01-02-2012	11050	11050	11050	11050	1000	12275	12896	13892	16694	43.83
02-02-2012	11000	11000	10700	10700	6000	12243	12855	13827	16693.25	40.77
03-02-2012	11000	11000	11000	11000	500	12205	12820	13777	16683.25	44.35
06-02-2012	10500	10500	10300	10300	4500	12141	12777	13723.667	16669.75	38.50
08-02-2012	10800	10850	10800	10850	1000	12035	12740.5	13676	16659	44.68
13-02-2012	10900	11000	10900	11000	1000	11935	12710.5	13622.667	16641.5	46.26
14-02-2012	11500	11600	11000	11000	3000	11855	12682.5	13576	16614.5	46.26
15-02-2012	11000	11000	11000	11000	500	11737	12647.5	13546	16587.5	46.26
20-02-2012	10900	11000	10800	10800	2000	11635	12616.5	13528.667	16556.5	44.16
21-02-2012	11000	12950	11000	12950	37000	11604	12609	13523.667	16531	63.43
22-02-2012	13500	15250	13250	15250	50500	11611	12634.5	13516.333	16514.75	73.84
23-02-2012	15500	17950	15400	17700	147000	11704	12684.5	13520	16498.25	80.27
24-02-2012	18000	18450	16800	16800	87500	11783	12724.5	13520	16456.25	73.15
27-02-2012	17000	17050	16700	17000	19000	11871	12763	13519.333	16390.25	73.71
28-02-2012	17000	17000	17000	17000	10500	11961	12801.5	13520	16294.25	73.71
29-02-2012	16800	16800	16700	16700	24000	12049	12841.5	13520.667	16227.75	71.14
01-03-2012	16700	17000	16600	16700	113000	12139	12870.5	13525.333	16166.25	71.14
19-03-2012	13400	13400	13400	13400	500	12172	12873.5	13512.333	16100.75	49.22
20-03-2012	13100	13100	13000	13000	1500	12192	12888.5	13502.333	16033.25	47.32
21-03-2012	13500	14000	13500	14000	1500	12242	12911	13489	15968.5	52.29
22-03-2012	13000	13000	13000	13000	500	12272	12900	13469	15878.5	47.47
27-03-2012	13950	14000	13700	13700	22500	12324	12869.5	13453.667	15782	50.88
30-03-2012	13500	13500	13500	13500	1000	12368	12826.5	13437	15679.5	49.88
11-04-2012	13600	13600	13600	13600	500	12406	12799.5	13429	15572.5	50.41
13-04-2012	13500	13900	13500	13900	1000	12446	12776.5	13421.667	15481.5	52.02
16-04-2012	13900	13900	13900	13900	1000	12494	12765	13407.667	15377	52.02
23-04-2012	13900	13900	13900	13900	1000	12548	12754	13398.667	15281.5	52.02
26-04-2012	12200	12200	12200	12200	500	12570	12735.5	13377.333	15175	42.26
27-04-2012	12000	12000	12000	12000	500	12590	12711.5	13355.667	15075.25	41.28
04-05-2012	12000	12000	12000	12000	500	12610	12694.5	13328	14978	41.28
07-05-2012	12000	12000	12000	12000	500	12624	12694.5	13302.667	14904.25	41.28
08-05-2012	11500	11500	11500	11500	1000	12634	12689.5	13276	14834.25	38.49
11-05-2012	11500	12500	11500	12500	1500	12664	12699.5	13257.667	14764.25	46.31
16-05-2012	12500	13000	12500	13000	1500	12695	12711	13241.667	14700.5	49.75
21-05-2012	13000	13000	13000	13000	500	12726	12716	13225.333	14639.25	49.75
22-05-2012	14800	14800	14800	14800	1000	12782	12741	13221.333	14588.75	60.35
24-05-2012	13300	13300	13300	13300	500	12808	12760	13205.667	14525.25	50.74
25-05-2012	13200	13800	13200	13800	1000	12846	12773	13194.333	14469.25	53.41
28-05-2012	13000	13000	13000	13000	7000	12866	12773	13175	14409.25	48.85
29-05-2012	13000	13600	13000	13600	2500	12898	12779	13163	14346.25	52.15
30-05-2012	13000	13000	13000	13000	5500	12913	12774	13148.333	14281.75	48.77
31-05-2012	13000	13100	13000	13100	24000	12952	12764	13135	14212.25	49.36
04-06-2012	13000	13000	13000	13000	42500	12990	12764	13119.667	14150.25	48.75
05-06-2012	13000	13000	13000	13000	3000	13011	12757	13104.667	14089.75	48.75
06-06-2012	13000	13000	13000	13000	2500	13047	12756	13091.333	14031.75	48.75
07-06-2012	13000	13000	13000	13000	2000	13081	12760	13077.667	13972.75	48.75
11-06-2012	13000	13000	13000	13000	5000	13115	12763.5	13064.333	13920.75	48.75
13-06-2012	13000	13000	13000	13000	1000	13154	12768.5	13051	13866.75	48.75
15-06-2012	13000	13000	13000	13000	4000	13178	12768	13037.667	13815.75	48.75
18-06-2012	13050	13050	13050	13050	500	13211	12766.5	13026	13772	49.27
21-06-2012	13100	13100	13000	13000	15000	13250	12762.5	13014	13731.5	48.74
22-06-2012	14000	14000	14000	14000	500	13316	12779.5	13008.667	13699.25	58.44
28-06-2012	14100	14100	14000	14000	1000	13376	12790.5	13005.333	13676.75	58.44
29-06-2012	14000	14000	14000	14000	3000	13450	12795.5	13001.333	13655.25	58.44
24-07-2012	13000	13000	13000	13000	500	13493	12764	12991.333	13630.25	47.27
25-07-2012	13000	13000	13000	13000	1000	13533	12734	12984.667	13600.25	47.27
26-07-2012	13200	13200	13200	13200	500	13577	12716	12980.667	13576.25	49.51
06-08-2012	13000	13000	13000	13000	500	13617	12677	12970.667	13563.75	47.34
08-08-2012	13000	13000	13000	13000	20000	13661	12648	12964.667	13561.75	47.34
09-08-2012	13000	13000	13000	13000	2500	13662	12633	12960	13558.25	47.34
10-08-2012	13000	13000	13000	13000	3000	13617	12614	12962	13541.5	47.34
13-08-2012	13000	13000	13000	13000	3500	13523	12613.5	12964	13520.75	47.34
14-08-2012	13000	13000	13000	13000	500	13447	12615	12965.333	13501.75	47.34
15-08-2012	13000	13000	13000	13000	22000	13367	12619	12964.333	13481.25	47.34
16-08-2012	13050	13050	13000	13000	4000	13287	12624	12963.333	13461.75	47.34
24-08-2012	13000	13000	13000	13000	2000	13213	12631	12965.333	13443.75	47.34
29-08-2012	13000	13000	13000	13000	500	13139	12639	12960	13428.75	47.34
30-08-2012	13150	13150	13150	13150	500	13134	12653	12960.333	13417.75	50.73
31-08-2012	13000	13000	13000	13000	4500	13134	12663	12970.333	13410.25	47.44
05-09-2012	13000	13000	13000	13000	2000	13114	12678	12978.667	13395.25	47.44
07-09-2012	13000	13000	13000	13000	500	13114	12693	12971.333	13380.25	47.44
14-09-2012	13000	13000	13000	13000	500	13100	12712	12946.333	13365.25	47.44
21-09-2012	13000	13100	13000	13000	2500	13090	12729	12914.333	13350.25	47.44
26-09-2012	13000	13000	13000	13000	3000	13078	12742	12892.333	13341.25	47.44
01-10-2012	13000	13000	13000	13000	1000	13060	12753	12871	13331.25	47.44
03-10-2012	13000	13000	13000	13000	500	13042	12768	12857.333	13316.25	47.44
05-10-2012	13000	13000	13000	13000	500	13024	12786	12844	13305	47.44
11-10-2012	13000	13100	13000	13100	12500	13042	12806	12837.667	13293.5	51.53
15-10-2012	13000	13000	13000	13000	1000	13062	12826	12828.333	13282.25	47.55
25-10-2012	13000	13000	13000	13000	1000	13082	12846	12823.667	13266.5	47.55
31-10-2012	13600	13600	13600	13600	500	13114	12869	12834.333	13255.5	65.88
06-11-2012	13000	13000	13000	13000	7000	13144	12889	12841	13243	47.86
07-11-2012	14200	14300	14200	14300	1000	13180	12922	12859.667	13238.25	68.17
12-11-2012	13600	13600	13600	13600	1000	13192	12943.5	12871.333	13229.25	55.61
13-11-2012	13600	13600	13600	13600	1000	13204	12965	12878.667	13220	55.61
22-11-2012	13600	13600	13600	13600	2500	13180	12981	12887.333	13211	55.61
23-11-2012	13600	13600	13600	13600	1000	13186	12997	12902	13200.75	55.61
07-12-2012	13650	13650	13600	13600	65000	13182	13014	12909.333	13191.25	55.61
10-12-2012	13600	13600	13600	13600	50000	13194	13030	12913.333	13179.75	55.61
11-12-2012	13600	13600	13600	13600	500	13194	13046	12917.333	13170.75	55.61
18-12-2012	13600	13600	13600	13600	9000	13206	13059.5	12918	13162.75	55.61
21-12-2012	13600	13600	13600	13600	500	13216	13084	12914.667	13155.25	55.61
02-01-2013	13650	13650	13600	13600	3500	13228	13109	12918.667	13146.75	55.61
08-01-2013	13600	13600	13600	13600	500	13240	13125.5	12918	13138.5	55.61
15-01-2013	13650	13650	13650	13650	500	13253	13150	12921.667	13131.75	56.89
17-01-2013	13600	13600	13600	13600	500	13265	13173	12928.333	13124.5	55.18
25-01-2013	13600	13600	13600	13600	500	13277	13196	12934.667	13117.5	55.18
01-02-2013	13600	13600	13600	13600	500	13289	13221.5	12942	13110.5	55.18
08-02-2013	13600	13600	13600	13600	5000	13301	13239.5	12945.667	13103.5	55.18
13-02-2013	13600	13600	13600	13600	500	13312	13261.5	12948.333	13097.5	55.18
18-02-2013	13800	13800	13800	13800	500	13328	13289	12951	13092.5	61.85
19-02-2013	13600	13600	13600	13600	7500	13320	13318	12959.667	13086.5	53.31
21-02-2013	13600	13650	13600	13600	7000	13312	13344	12964.333	13082	53.31
25-02-2013	13650	13650	13650	13650	500	13305	13377.5	12965.333	13077.25	55.10
28-02-2013	13600	13600	13600	13600	7500	13317	13405	12948.333	13072.75	52.91
05-03-2013	13700	13700	13700	13700	500	13331	13432	12933	13071.25	56.63
18-03-2013	13700	13700	13700	13700	500	13341	13459	12924.333	13070.75	56.63
21-03-2013	13700	13700	13600	13600	1500	13353	13485	12902.333	13066.25	51.88
27-03-2013	13650	13650	13650	13650	500	13366	13513.5	12887.333	13065	53.96
28-03-2013	13600	13600	13600	13600	1000	13378	13520	12881.333	13064.5	51.56
01-04-2013	13600	13600	13600	13600	500	13390	13503.5	12872.667	13069	51.56
03-04-2013	13600	13650	13600	13650	1500	13403	13463	12876.667	13073.75	53.93
04-04-2013	13650	13650	13650	13650	500	13416	13431.5	12882	13078	53.93
10-04-2013	13650	13650	13650	13650	500	13429	13398	12889	13080.5	53.93
15-04-2013	13650	13650	13650	13650	500	13442	13364.5	12896.667	13083	53.93
16-04-2013	13600	13600	13600	13600	2000	13454	13333.5	12905.333	13087.5	50.60
19-04-2013	13650	13650	13650	13650	500	13467	13303	12915	13086.75	53.68
22-04-2013	13600	13600	13600	13600	20000	13476	13305	12927.333	13089.25	50.30
23-04-2013	13500	13500	13500	13500	1000	13486	13310	12937.333	13099.25	44.28
24-04-2013	13500	13500	13500	13500	3500	13496	13305	12950.667	13108	44.28
26-04-2013	13550	13550	13550	13550	500	13507	13310.5	12964.333	13105.25	47.90
29-04-2013	13550	13550	13550	13550	500	13518	13309	12980.667	13089.25	47.90
30-04-2013	13500	13500	13500	13500	500	13528	13309	12995.333	13067.75	44.55
02-05-2013	13500	13500	13500	13500	1500	13538	13308	13007.333	13053.75	44.55
03-05-2013	13500	13500	13500	13500	1000	13548	13304	13018	13040.25	44.55
07-05-2013	13500	13500	13500	13500	1500	13558	13300	13031.333	13032.5	44.55
08-05-2013	15000	15000	15000	15000	500	13598	13311	13056.667	13032.5	85.49
10-05-2013	13500	15000	13500	15000	3000	13636	13339	13082.667	13037.25	85.49
13-05-2013	13500	15000	13500	15000	1000	13676	13369	13109.333	13040.25	85.49
14-05-2013	14100	15000	14050	15000	2000	13716	13399	13136	13046.75	85.49
15-05-2013	14100	14100	14100	14100	500	13726	13420	13154.667	13057.25	53.57
16-05-2013	15200	15200	15200	15200	500	13770	13457	13182.667	13073.25	68.87
17-05-2013	15500	15500	15500	15500	2500	13794	13487	13212.667	13093.25	71.62
21-05-2013	15950	16000	15950	16000	2000	13842	13517	13243	13114	75.50
22-05-2013	16000	16000	16000	16000	500	13890	13547	13273.333	13131.5	75.50
23-05-2013	15500	15500	15500	15500	5500	13928	13554	13296.667	13147.5	65.16
24-05-2013	16000	16000	16000	16000	1000	13976	13581	13323.333	13170.5	69.64
27-05-2013	16500	16500	16500	16500	2500	14034	13608	13354	13190.5	73.33
28-05-2013	15600	15600	15600	15600	500	14074	13634	13378	13203.5	59.35
29-05-2013	16000	16000	16000	16000	3000	14122	13658	13404.667	13218.5	62.75
30-05-2013	16000	16000	16000	16000	500	14170	13688	13429.667	13231	62.75
31-05-2013	16000	16000	16000	16000	3000	14218	13717	13462	13240.5	62.75
03-06-2013	16000	16000	16000	16000	1000	14266	13747	13494.667	13255.5	62.75
10-06-2013	15500	15500	15500	15500	500	14304	13772	13518.333	13264.5	55.01
13-06-2013	15500	15500	15500	15500	1000	14341	13797	13547	13276.5	55.01
18-06-2013	15500	15500	15500	15500	500	14379	13822	13575	13291	55.01
20-06-2013	15000	15000	15000	15000	2000	14407	13842	13599.667	13302.75	47.67
21-06-2013	15000	15000	15000	15000	500	14435	13862	13626	13315.25	47.67
24-06-2013	14500	14500	14500	14500	500	14453	13877	13644	13322.5	41.28
28-06-2013	14500	14500	14500	14500	1000	14471	13891.5	13664.667	13329	41.28
01-07-2013	14500	14500	14500	14500	500	14485	13906.5	13687.667	13334.5	41.28
04-07-2013	14500	14500	14500	14500	1000	14503	13911.5	13713	13345.5	41.28
08-07-2013	14500	14500	14500	14500	1000	14521	13916.5	13736.333	13353.5	41.28
12-07-2013	14000	14000	14000	14000	500	14528	13916.5	13761	13356	34.57
18-07-2013	14000	14000	14000	14000	500	14536	13926.5	13782	13345.25	34.57
30-07-2013	14000	14000	14000	14000	1000	14542	13936.5	13802	13335.25	34.57
31-07-2013	14000	14000	14000	14000	1000	14548	13944.5	13822	13330.25	34.57
21-08-2013	14000	14000	14000	14000	500	14556	13954.5	13842	13315.75	34.57
05-09-2013	13550	13550	13500	13500	1000	14553	13959.5	13860	13303.75	27.98
13-09-2013	13600	13600	13600	13600	1000	14553	13965.5	13864.333	13299.25	30.82
16-09-2013	13700	13700	13700	13700	500	14555	13972.5	13854	13293.25	33.64
20-09-2013	13700	13700	13700	13700	500	14556	13979.5	13827.333	13296.5	33.64
24-09-2013	13500	13500	13500	13500	500	14553	13984.5	13805.333	13299.75	30.74
25-09-2013	13500	13500	13500	13500	500	14550	13989.5	13782	13304.25	30.74
03-10-2013	13500	13500	13500	13500	500	14547	13994.5	13758.667	13309.25	30.74
07-11-2013	13600	13600	13500	13500	1000	14545	13999.5	13737.333	13315.25	30.74
15-11-2013	13550	13550	13550	13550	500	14543	14005	13716.333	13322	32.69
20-11-2013	13500	13500	13500	13500	500	14541	14008.5	13717	13330.75	31.73
21-11-2013	13550	13550	13550	13550	500	14542	14014	13720.667	13338.5	33.83
26-11-2013	13500	13500	13500	13500	1000	14542	14019	13717.333	13348.5	32.74
28-11-2013	13500	13500	13500	13500	500	14541	14024	13720.667	13358.5	32.74
03-12-2013	13500	13500	13500	13500	500	14540	14029	13719.333	13370.5	32.74
02-01-2014	13500	13500	13500	13500	500	14540	14034	13719.333	13381.5	32.74
06-01-2014	13500	13500	13500	13500	400	14540	14039	13718.667	13390.5	32.74
05-02-2014	10800	10800	10800	10800	500	14486	14017	13698	13385	9.33
06-02-2014	12900	12900	12900	12900	100	14474	14016	13691.333	13392	43.29
07-02-2014	12900	12900	12900	12900	1800	14432	14015	13684.667	13400.5	43.29
10-02-2014	12900	12900	12900	12900	200	14390	14013	13689.333	13409.5	43.29
21-02-2014	12900	12900	12900	12900	4000	14348	14012	13695.333	13419	43.29
10-03-2014	12900	12900	12900	12900	1000	14306	14011	13701.333	13428.5	43.29
17-03-2014	12900	12900	12900	12900	100	14282	14004	13707.333	13436.5	43.29
20-03-2014	13000	13000	13000	13000	100	14238	14004	13717.333	13446.5	44.83
16-04-2014	12900	12900	12900	12900	300	14186	13990	13720	13456	43.56
08-05-2014	12900	12900	12900	12900	300	14124	13983	13719.333	13463.25	43.56
09-05-2014	12900	12900	12900	12900	2000	14062	13976	13718.667	13470.5	43.56
21-05-2014	12900	12900	12900	12900	100	14010	13969	13706	13475	43.56
04-06-2014	12900	12900	12900	12900	1000	13948	13962	13703.333	13479.5	43.56
09-06-2014	12900	12900	12900	12900	200	13876	13955	13697.333	13484.5	43.56
12-06-2014	12900	12900	12900	12900	1700	13822	13948	13696.667	13489	43.56
19-06-2014	12900	12900	12900	12900	100	13760	13941	13692	13493.5	43.56
01-07-2014	12900	12900	12900	12900	1000	13698	13934	13691.333	13496.75	43.56
02-07-2014	12900	12900	12900	12900	500	13636	13927	13690	13505.5	43.56
03-07-2014	12900	12900	12900	12900	500	13574	13920	13689.333	13514.5	43.56
04-07-2014	12900	12900	12900	12900	2500	13522	13913	13688.667	13519.25	43.56
07-07-2014	12900	12900	12900	12900	1000	13470	13905.5	13688	13527.75	43.56
10-07-2014	12900	12900	12900	12900	500	13418	13898.5	13687.333	13535.75	43.56
11-07-2014	12900	12900	12900	12900	500	13376	13891.5	13686.667	13543.75	43.56
15-07-2014	12900	12900	12900	12900	500	13334	13884.5	13686	13553	43.56
18-07-2014	12900	12900	12900	12900	1000	13302	13877.5	13685.333	13558.5	43.56
24-07-2014	12900	12900	12900	12900	500	13270	13870.5	13684.333	13566	43.56
25-07-2014	12900	12900	12900	12900	500	13238	13861.5	13683.667	13575.25	43.56
04-08-2014	12900	12900	12900	12900	500	13206	13854.5	13676.333	13586.25	43.56
07-08-2014	12900	12900	12900	12900	500	13174	13847.5	13669	13595.75	43.56
12-08-2014	12900	12900	12900	12900	1000	13152	13840	13661.667	13608.75	43.56
18-08-2014	12900	12900	12900	12900	500	13130	13833	13661	13619	43.56
27-08-2014	12900	12900	12900	12900	500	13108	13825	13660.333	13628.5	43.56
29-08-2014	12900	12900	12900	12900	1000	13086	13817	13658.333	13638	43.56
01-09-2014	12900	12900	12900	12900	500	13064	13810	13657.667	13647.5	43.56
04-09-2014	12900	12900	12900	12900	500	13052	13802.5	13657	13658	43.56
08-09-2014	12900	14000	12900	12900	1700	13038	13795.5	13656.333	13657.75	43.56
10-09-2014	12900	12900	12900	12900	2000	13022	13788.5	13655.667	13646	43.56
11-09-2014	12900	12900	12900	12900	1000	13006	13781	13655	13622	43.56
12-09-2014	12900	12900	12900	12900	500	12994	13773.5	13654.333	13602.5	43.56
18-09-2014	12900	12900	12900	12900	500	12982	13766	13653.667	13582	43.56
22-09-2014	12900	12900	12900	12900	600	12970	13758.5	13653	13561.5	43.56
23-09-2014	12900	12900	12900	12900	200	12958	13751.5	13652.333	13542.5	43.56
25-09-2014	12900	12900	12900	12900	5000	12945	13744	13651.667	13523.5	43.56
29-09-2014	12900	12900	12900	12900	500	12933	13737	13650	13521	43.56
30-09-2014	12900	12900	12900	12900	500	12920	13731	13649.333	13520.5	43.56
02-10-2014	12900	12900	12900	12900	500	12908	13725	13648.667	13515	43.56
03-10-2014	12900	12900	12900	12900	500	12896	13718.5	13648	13514.5	43.56
10-10-2014	12900	12900	12900	12900	100	12884	13712	13647.333	13510.5	43.56
13-10-2014	12900	12900	12900	12900	500	12872	13706	13646.667	13507.5	43.56
14-10-2014	12900	12900	12900	12900	500	12860	13700	13646	13504	43.56
20-10-2014	12900	12900	12900	12900	500	12902	13694	13645.333	13499	43.56
21-10-2014	12900	12900	12900	12900	500	12902	13688	13644.667	13494	43.56
23-10-2014	12900	12900	12900	12900	500	12902	13667	13644	13489	43.56
24-10-2014	12900	12900	12900	12900	500	12902	13646	13642.667	13492.5	43.56
29-10-2014	12900	12900	12900	12900	100	12902	13625	13642	13497	43.56
03-11-2014	12900	12900	12900	12900	500	12902	13604	13641.333	13501.5	43.56
04-11-2014	12900	12900	12900	12900	500	12902	13592	13636.667	13506	43.56
05-11-2014	12900	12900	12900	12900	500	12900	13569	13636	13513	43.56
06-11-2014	12900	12900	12900	12900	500	12900	13543	13626.667	13515	43.56
07-11-2014	12900	12900	12900	12900	500	12900	13512	13622	13514.5	43.56
17-11-2014	12900	12900	12900	12900	500	12900	13481	13617.333	13514	43.56
18-11-2014	12900	12900	12900	12900	1000	12900	13455	13612.667	13504.5	43.56
19-11-2014	12900	12900	12900	12900	500	12900	13424	13608	13502.5	43.56
25-11-2014	12900	12900	12900	12900	500	12900	13388	13603.333	13498	43.56
28-11-2014	12900	12900	12900	12900	500	12900	13361	13598.667	13497.5	43.56
01-12-2014	12900	12900	12900	12900	500	12900	13330	13594	13494	43.56
02-12-2014	12900	12900	12900	12900	100	12900	13299	13589.333	13493.5	43.56
04-12-2014	12900	12900	12900	12900	1000	12900	13268	13584.667	13492.5	43.56
09-12-2014	12900	12900	12900	12900	1000	12900	13237	13580	13492	43.56
11-12-2014	12900	12900	12900	12900	20000	12900	13211	13575.333	13491.5	43.56
12-12-2014	12900	12900	12900	12900	1000	12900	13185	13570.333	13491	43.56
15-12-2014	12900	12900	12900	12900	500	12900	13159	13565.667	13490.5	43.56
16-12-2014	12900	12900	12900	12900	2500	12900	13138	13561	13490	43.56
17-12-2014	12900	12900	12900	12900	500	12900	13117	13556.333	13489.5	43.56
19-12-2014	12900	12900	12900	12900	500	12900	13101	13551.667	13489	43.56
22-12-2014	12900	12900	12900	12900	500	12900	13085	13547	13488.25	43.56
29-12-2014	12900	12900	12900	12900	1000	12900	13069	13541	13487.75	43.56
07-01-2015	12900	12900	12900	12900	500	12900	13053	13536.333	13482.25	43.56
09-01-2015	12900	12900	12900	12900	500	12900	13037	13531.667	13476.75	43.56
13-01-2015	12900	12900	12900	12900	500	12900	13026	13526.667	13471.25	43.56
14-01-2015	12900	12900	12900	12900	500	12900	13015	13522	13470.75	43.56
16-01-2015	12900	12900	12900	12900	7000	12900	13004	13516.667	13470.25	43.56
19-01-2015	12900	12900	12900	12900	2500	12900	12993	13511.333	13468.75	43.56
21-01-2015	12900	12900	12900	12900	500	12900	12982	13506.667	13468.25	43.56
30-01-2015	12900	12900	12900	12900	100	12900	12976	13501.667	13467.75	43.56
03-02-2015	12900	12900	12900	12900	500	12900	12969	13497	13467.25	43.56
09-02-2015	12900	12900	12900	12900	500	12900	12961	13492.333	13466.75	43.56
10-02-2015	12900	12900	12900	12900	500	12900	12953	13487.333	13466.25	43.56
11-02-2015	12900	12900	12900	12900	1000	12900	12947	13482.333	13465.75	43.56
16-02-2015	12900	12900	12900	12900	500	12900	12941	13477.333	13465.25	43.56
17-02-2015	12900	12900	12900	12900	500	12900	12935	13472.333	13464.75	43.56
23-02-2015	12900	12900	12900	12900	500	12900	12929	13467.667	13464.25	43.56
02-03-2015	13000	13000	13000	13000	200	12902	12923.5	13463.333	13464.25	96.31
04-03-2015	12900	13000	12900	12900	2000	12902	12917.5	13458.667	13463	48.00
10-03-2015	13000	13100	12900	12900	900	12902	12911	13454.667	13462.5	48.00
11-03-2015	12900	12900	12900	12900	600	12902	12905	13450.667	13462	48.00
17-03-2015	12900	12900	12900	12900	2500	12902	12899	13446.333	13461.5	48.00
18-03-2015	12900	12900	12900	12900	500	12902	12893	13442	13461	48.00
19-03-2015	12900	12900	12900	12900	500	12902	12887	13438	13460.5	48.00
24-03-2015	12900	12900	12900	12900	500	12902	12881	13434	13460	48.00
02-04-2015	12900	12900	12900	12900	600	12902	12902	13430	13459.5	48.00
13-04-2015	12900	12900	12900	12900	500	12902	12902	13426	13459	48.00
15-04-2015	12900	12900	12900	12900	500	12902	12902	13412	13458.5	48.00
21-04-2015	12900	12900	12900	12900	100	12902	12902	13398	13457.5	48.00
22-04-2015	12900	12900	12900	12900	400	12902	12902	13384	13457	48.00
28-04-2015	12900	12900	12900	12900	500	12902	12902	13370	13456.5	48.00
29-04-2015	12900	12900	12900	12900	2400	12902	12902	13362	13453	48.00
06-05-2015	12900	12900	12900	12900	500	12902	12901	13346.667	13452.5	48.00
13-05-2015	12900	12900	12900	12900	500	12902	12901	13329.333	13445.5	48.00
27-05-2015	12900	12900	12900	12900	4000	12902	12901	13308.667	13442	48.00
01-06-2015	12900	12900	12900	12900	6000	12902	12901	13288	13438.5	48.00
03-06-2015	12900	12900	12900	12900	500	12902	12901	13270.667	13435	48.00
04-06-2015	12900	12900	12900	12900	500	12902	12901	13250	13431.5	48.00
03-07-2015	12900	12900	12900	12900	500	12902	12901	13226	13428	48.00
31-07-2015	12900	12900	12900	12900	500	12902	12901	13208	13424.5	48.00
11-08-2015	12900	12900	12900	12900	500	12902	12901	13187.333	13421	48.00
19-10-2015	12000	12000	12000	12000	400	12884	12892	13160.667	13413	1.86
20-10-2015	12100	12100	12100	12100	200	12868	12884	13134.667	13405.5	11.98
07-03-2016	11500	11500	11500	11500	400	12840	12870	13104.667	13395	7.19
15-03-2016	11000	11000	11000	11000	300	12802	12851	13074.667	13382	5.29
17-03-2016	11000	11000	11000	11000	200	12764	12832	13044.667	13368.75	5.29
21-03-2016	10500	10500	10500	10500	100	12716	12808	13011.333	13353.25	4.05
04-04-2016	10500	10500	10500	10500	100	12668	12784	12981.333	13337.75	4.05
12-04-2016	10000	10000	10000	10000	500	12610	12755	12948	13319.75	3.18
11-07-2016	9600	9600	9100	9100	1000	12534	12717	12912	13297.25	2.25
12-07-2016	8975	8975	8975	8975	600	12455.5	12677.75	12875.167	13274.125	2.16
13-07-2016	8450	8450	8450	8450	1900	12366.5	12633.25	12834.833	13247.375	1.81
14-07-2016	8450	8450	8450	8450	1000	12277.5	12588.75	12794.5	13221.625	1.81
06-09-2016	8450	8450	8450	8450	100	12188.5	12544.25	12754.167	13195.875	1.81
08-09-2016	8350	8350	8150	8150	500	12093.5	12496.75	12715.167	13168.375	1.63
14-09-2016	7850	7850	7850	7850	200	11992.5	12446.25	12674.167	13139.625	1.47
29-09-2016	7500	7500	7100	7100	2100	11876.5	12388.25	12628.167	13106.625	1.16
30-09-2016	6500	6500	6400	6400	2000	11746.5	12323.25	12577.5	13070.125	0.96
05-10-2016	6300	6300	6300	6300	100	11614.5	12257.25	12526.167	13033.625	0.93
13-10-2016	6000	6000	6000	6000	100	11476.5	12188.25	12476.167	12995.375	0.86
17-10-2016	6000	6000	6000	6000	400	11338.5	12119.25	12425.5	12957.375	0.86
10-11-2016	5500	5500	5500	5500	500	11190.5	12045.25	12370.833	12916.875	0.75
08-12-2016	5500	5500	5500	5500	500	11042.5	11971.25	12316.167	12876.125	0.75
13-12-2016	5550	5550	5500	5500	200	10894.5	11897.25	12262.833	12835.375	0.75
20-12-2016	5375	5375	5375	5375	100	10744	11822	12208.667	12794	0.72
22-12-2016	5550	5550	5550	5550	100	10597	11748.5	12155.667	12753.5	6.27
30-12-2016	5550	5550	5550	5550	200	10450	11675	12102.667	12713.25	6.27
23-01-2017	5550	6000	5550	6000	2500	10310	11606	12052.333	12675	19.67
24-01-2017	6300	6700	6300	6700	3000	10186	11544	12007	12640.5	35.20
25-01-2017	7000	7000	7000	7000	200	10068	11485	11963.333	12608	40.50
26-01-2017	7000	7000	7000	7000	2000	9950	11426	11920	12575.5	40.50
27-01-2017	7300	7300	7300	7300	1000	9838	11370	11878.667	12544.25	45.66
31-01-2017	7600	7975	7600	7975	1100	9739.5	11320.75	11841.833	12516.375	55.10
02-02-2017	8000	8650	8000	8650	500	9654.5	11278.25	11809.5	12492.125	62.18
08-02-2017	8650	8650	8650	8650	142500	9569.5	11235.75	11777.167	12467.875	62.18
09-02-2017	8650	8650	8650	8650	500	9484.5	11193.25	11762.833	12443.625	62.18
13-02-2017	9100	9100	9100	9100	2000	9408.5	11155.25	11737.5	12421.625	66.56
16-02-2017	9575	9800	9575	9800	3000	9346.5	11124.25	11716.833	12395.625	72.00
17-02-2017	10100	10100	10100	10100	2000	9290.5	11096.25	11698.167	12371.125	73.96
20-02-2017	10100	10500	10100	10500	1000	9242.5	11072.25	11682.167	12348.625	76.33
21-02-2017	10600	10600	10600	10600	1100	9196.5	11049.25	11666.833	12326.625	76.90
23-02-2017	10800	10800	10800	10800	5000	9154.5	11028.25	11652.833	12310.125	78.03
28-02-2017	10800	10800	10800	10800	500	9112.5	11007.25	11638.167	12288.125	78.03
01-03-2017	10500	10500	10500	10500	100	9064.5	10983.25	11622.167	12263.125	71.90
02-03-2017	10500	10500	10500	10500	10500	9016.5	10959.25	11606.167	12235.625	71.90
14-03-2017	11000	11000	11000	11000	4900	8978.5	10940.25	11593.5	12210.625	75.60
20-03-2017	11000	11000	11000	11000	700	8940.5	10921.25	11580.833	12188.125	75.60
22-03-2017	11200	11200	11200	11200	100	8906.5	10904.25	11569.5	12164.125	77.01
24-03-2017	11000	11500	11000	11500	3500	8878.5	10890.25	11560.167	12139.125	78.97
30-03-2017	11500	11500	11500	11500	500	8850.5	10876.25	11550.833	12118.625	78.97
03-04-2017	11700	11700	11700	11700	7500	8826.5	10864.25	11542.833	12097.125	80.27
05-04-2017	11700	11900	11700	11900	5500	8824.5	10854.25	11536.167	12076.625	81.50
07-04-2017	12000	12100	12000	12000	30200	8822.5	10845.25	11530.167	12056.625	82.10
25-04-2017	12000	12000	12000	12000	5500	8832.5	10836.25	11524.167	12036.625	82.10
02-05-2017	12000	12000	12000	12000	21000	8852.5	10827.25	11518.167	12019.125	82.10
06-07-2017	11650	11750	11650	11750	1500	8867.5	10815.75	11510.5	12000.375	74.54
07-07-2017	10750	10750	10750	10750	100	8872.5	10794.25	11496.167	11976.625	53.35
09-08-2017	10750	10750	10750	10750	100	8877.5	10772.75	11481.833	11955.375	53.35
11-08-2017	10750	11000	10750	11000	2500	8897.5	10753.75	11469.167	11935.375	56.90
14-08-2017	12000	12000	12000	12000	8100	8955.5	10744.75	11463.167	11922.875	67.55
15-08-2017	12200	12200	12000	12000	500	9016	10735.75	11457.167	11910.375	67.55
29-08-2017	9600	12000	9600	11700	900	9081	10723.75	11449.167	11896.375	62.20
31-08-2017	12000	12000	11700	11700	1100	9146	10711.75	11441.167	11882.375	62.20
04-09-2017	11000	12000	11000	12000	4800	9217	10702.75	11435.167	11869.875	65.38
05-09-2017	11700	11700	11700	11700	100	9288	10690.75	11427.167	11858.375	59.95
06-09-2017	12000	12500	12000	12500	4500	9381	10686.75	11424.5	11850.875	67.66
07-09-2017	12700	13000	12700	13000	600	9499	10687.75	11425.167	11845.875	71.37
08-09-2017	13500	13600	13500	13600	1000	9643	10694.75	11429.833	11843.875	75.07
11-09-2017	13700	14200	13700	14000	32100	9797	10705.75	11437.167	11843.875	77.18
12-09-2017	14125	14125	14125	14125	100	9959.5	10718	11445.333	11847	77.81
18-09-2017	14000	14000	14000	14000	200	10119.5	10729	11452.667	11849	75.56
19-09-2017	13800	13800	13800	13800	1900	10285.5	10738	11458.667	11849.5	71.96
20-09-2017	13800	13800	13800	13800	2000	10451.5	10747	11464.667	11850	71.96
25-09-2017	13800	13800	13800	13800	500	10617.5	10756	11470.667	11851.5	71.96
04-10-2017	13800	13800	13800	13800	100	10786	10765	11476.667	11853	71.96
10-10-2017	13800	13800	13800	13800	500	10951	10774	11482.667	11854.5	71.96
12-10-2017	13800	13800	13800	13800	500	11116	10783	11488.667	11856	71.96
19-10-2017	13800	13800	13800	13800	1000	11272	10791	11494.667	11857.25	71.96
23-10-2017	13900	13900	13900	13900	500	11416	10801	11501.333	11859.25	73.04
25-10-2017	13900	13900	13900	13900	500	11554	10811	11508	11861	73.04
26-10-2017	13900	13900	13900	13900	100	11692	10821	11514.667	11863	73.04
30-10-2017	13900	13900	13900	13900	500	11824	10831	11521.333	11865	73.04
02-11-2017	13900	13900	13900	13900	1400	11942.5	10841	11528	11867	73.04
03-11-2017	13900	13900	13900	13900	1000	12047.5	10851	11534.667	11869	73.04
09-11-2017	13900	13900	13900	13900	1000	12152.5	10861	11541.333	11871	73.04
13-11-2017	13900	13900	13900	13900	800	12257.5	10871	11548	11886.5	73.04
14-11-2017	13900	13900	13900	13900	500	12353.5	10881	11554.667	11891.5	73.04
15-11-2017	13900	13900	13900	13900	400	12435.5	10891	11561.333	11896.5	73.04
17-11-2017	13900	13900	13900	13900	1000	12511.5	10901	11568	11901.5	73.04
20-11-2017	13925	13925	13900	13900	1000	12579.5	10911	11574.667	11906.5	73.04
29-11-2017	13900	13900	13900	13900	500	12645.5	10921	11581.333	11911.5	73.04
04-12-2017	13900	13900	13900	13900	1000	12707.5	10931	11588	11916.5	73.04
05-12-2017	13900	13900	13900	13900	2000	12769.5	10941	11594.667	11921	73.04
06-12-2017	13900	13900	13900	13900	100	12837.5	10951	11601.333	11926	73.04
07-12-2017	13900	13900	13900	13900	500	12905.5	10961	11608	11931	73.04
18-12-2017	13900	13900	13900	13900	500	12963.5	10971	11614.667	11936	73.04
20-12-2017	14000	14000	14000	14000	100	13023.5	10982	11622	11941.5	76.47
27-12-2017	14000	14000	14000	14000	800	13079.5	10993	11629.333	11947	76.47
28-12-2017	13900	13900	13900	13900	200	13127.5	11003	11636	11952	66.63
02-01-2018	14100	14100	14100	14100	500	13179.5	11015	11644	11958	73.87
03-01-2018	13900	13900	13900	13900	5000	13223.5	11025	11650.667	11963	59.87
04-01-2018	13900	13900	13900	13900	500	13263.5	11044	11657.333	11968	59.87
10-01-2018	13900	13900	13900	13900	100	13301.5	11062	11664	11973	59.87
17-01-2018	13900	13900	13900	13900	200	13339.5	11086	11670.667	11978	59.87
22-01-2018	13900	13900	13900	13900	500	13377.5	11115	11677.333	11983	59.87
24-01-2018	13900	13900	13900	13900	500	13420.5	11144	11684	11988	59.87
29-01-2018	13900	13900	13900	13900	500	13483.5	11178	11690.667	11993	59.87
05-02-2018	13925	13925	13925	13925	2000	13547	11212.25	11697.5	11998.125	61.41
06-02-2018	13925	13925	13925	13925	500	13605.5	11251.5	11704.333	12003.25	61.41
02-03-2018	11200	11200	11200	11200	100	13589.5	11272.5	11693	11994.75	10.52
05-03-2018	13425	13425	13425	13425	100	13618	11317	11696.5	11997.375	48.24
07-03-2018	13450	13450	13000	13000	500	13644	11362.5	11697.167	11997.875	44.39
12-03-2018	13000	13000	13000	13000	500	13670	11408	11697.833	11998.375	44.39
02-04-2018	13000	13000	13000	13000	500	13690	11453.5	11698.5	11998.875	44.39
03-04-2018	13000	13000	13000	13000	200	13716	11502	11699.167	11999.375	44.39
04-04-2018	13000	13000	13000	13000	200	13726	11553.5	11699.833	11999.875	44.39
16-04-2018	10400	10400	10400	10400	200	13674	11586.5	11683.167	11987.375	26.00
17-04-2018	10450	12475	10450	12475	400	13651.5	11647.25	11680.333	11985.25	45.43
30-04-2018	10000	10000	10000	10000	500	13571.5	11684.25	11661	11970.75	33.97
02-05-2018	12000	12000	11900	11900	300	13527	11743.25	11654.333	11965.75	45.36
18-05-2018	14275	14275	14275	14275	100	13532.5	11826	11663.5	11972.625	55.66
28-05-2018	15000	15000	14700	14700	800	13550.5	11918	11675.5	11981.625	57.22
06-06-2018	14950	14950	14950	14950	400	13573.5	12012.5	11689.167	11991.875	58.14
08-06-2018	15000	15750	15000	15500	1700	13607.5	12112.5	11706.5	12004.875	60.19
20-06-2018	15500	17500	15500	17500	4200	13681.5	12233.75	11737.167	12027.875	66.60
21-06-2018	17500	21000	17500	21000	2300	13825.5	12388.25	11791.167	12068.375	74.37
22-06-2018	25200	25200	25200	25200	5800	14053.5	12584.75	11873.167	12129.875	80.29
25-06-2018	25225	30225	25200	30225	7500	14382	12827	11988	12216.5	84.81
26-06-2018	35000	35000	30000	30000	19300	14704	13060	12102	12302	83.88
27-06-2018	30000	30000	25100	27900	7700	14984	13269	12202	12377	75.57
28-06-2018	22600	24475	22325	23000	6000	15166	13429	12269.333	12427.5	60.51
29-06-2018	23000	24000	20050	20050	1200	15289	13556.5	12317	12463.25	53.58
02-07-2018	20050	20300	16125	18550	4200	15382	13662.25	12354.667	12491.5	50.42
03-07-2018	18550	20900	18550	20400	6800	15512	13779.75	12404.667	12529	54.02
04-07-2018	20400	22975	20400	22975	3000	15693.5	13923	12471.833	12579.375	58.54
05-07-2018	23200	26200	23200	24400	9300	15903.5	14080.5	12548.5	12636.875	60.83
06-07-2018	24500	24550	24400	24400	1000	16113.5	14233.5	12625.167	12694.375	60.83
09-07-2018	24400	25000	24400	25000	3100	16335.5	14385.5	12705.833	12754.875	61.86
10-07-2018	25100	25100	20500	20500	200	16467.5	14489.5	12756.5	12792.875	51.02
11-07-2018	20500	20500	18000	18550	2000	16560.5	14570	12794.167	12821.125	47.17
12-07-2018	18750	20050	18750	20025	2800	16683	14664.25	12841.667	12856.75	50.23
13-07-2018	20025	20500	20025	20500	400	16815	14761.25	12892.333	12894.75	51.21
16-07-2018	20400	20525	20400	20525	2300	16947.5	14858.5	12943.167	12932.875	51.27
18-07-2018	21250	24500	21250	24000	1600	17149.5	14993.5	13017.167	12988.375	58.24
19-07-2018	24000	24000	20100	24000	4500	17351.5	15128.5	13091.167	13043.875	58.24
20-07-2018	24000	25000	21000	21100	4600	17495.5	15229.5	13145.833	13084.875	51.16
23-07-2018	24600	24600	22900	22900	700	17673.5	15348.5	13212.5	13134.875	54.83
24-07-2018	22400	22400	21750	21750	600	17828.5	15454	13271.5	13179.125	52.13
25-07-2018	21900	21900	21500	21500	1400	17980.5	15554	13328.833	13222.125	51.54
26-07-2018	21300	21300	20000	21000	6900	18118.5	15649	13382.833	13262.625	50.30
27-07-2018	20000	20000	19250	19550	3300	18231.5	15727.5	13427.167	13295.875	46.81
30-07-2018	19600	20975	19550	20975	700	18373	15818.25	13487	13336.25	50.45
31-07-2018	20975	21000	20800	20975	1900	18514.5	15908	13546.167	13376.625	50.45
01-08-2018	20950	20950	18150	18175	1800	18600	15969.75	13590.667	13403	43.63
02-08-2018	18250	18600	18250	18250	2200	18687	16032.25	13639	13429.75	43.85
03-08-2018	18250	18750	18000	18750	1700	18784	16102.25	13690.667	13459	45.38
06-08-2018	18500	18500	18500	18500	600	18876	16179.75	13744	13487	44.72
07-08-2018	18500	18500	18500	18500	600	18967.5	16257.25	13797.333	13515	44.72
08-08-2018	18500	18500	18500	18500	1100	19059	16332.25	13854	13543	44.72
09-08-2018	18500	18500	18500	18500	300	19205	16397.25	13916.667	13571	44.72
10-08-2018	18475	18475	18475	18475	200	19306	16462	13980	13598.875	44.64
15-08-2018	18250	18250	18250	18250	300	19411	16527.5	14045.333	13625.625	43.82
20-08-2018	18250	18250	18000	18000	600	19511	16590.5	14109	13651.125	42.87
21-08-2018	18000	18100	18000	18000	700	19611	16650.5	14172.667	13676.625	42.87
23-08-2018	14525	15625	14500	15625	1600	19663.5	16689.75	14222.5	13690.25	34.65
24-08-2018	15200	16975	15125	16975	600	19743	16734.5	14283.333	13710.625	41.52
28-08-2018	16975	16975	16975	16975	300	19874.5	16774.25	14349.167	13731	41.52
29-08-2018	16975	16975	16775	16775	500	19960.5	16806	14418.333	13750.375	40.78
30-08-2018	16775	16775	16775	16775	100	20096	16833.75	14488.167	13769.75	40.78
31-08-2018	16775	16775	16775	16775	200	20193.5	16860.25	14560	13789.125	40.78
03-09-2018	16800	16800	16800	16800	300	20244	16888.25	14632	13808.625	40.94
13-09-2018	16575	16575	16300	16300	300	20276	16913.25	14704	13825.625	38.65
20-09-2018	14300	14750	13600	14000	9500	20257	16915.25	14760.667	13831.125	30.24
21-09-2018	14000	14100	13600	14100	1700	20229	16918.25	14818	13837.125	30.94
24-09-2018	14150	14150	11300	13700	3100	20153	16917.25	14873.5	13841.125	29.66
25-09-2018	13900	14475	13900	14475	500	20022.5	16924	14933	13849	35.28
26-09-2018	11675	14250	11600	12350	2600	19765.5	16909.5	14978.333	13846.25	28.54
27-09-2018	12350	14075	12350	14075	2100	19442.5	16912.25	15032.167	13851.625	38.76
28-09-2018	14075	14075	14075	14075	300	19124	16914	15081.333	13857.5	38.76
12-10-2018	13900	14475	13900	14475	700	18855.5	16919.75	15131.167	13865.375	41.03
16-10-2018	11600	14250	11600	13950	5600	18674.5	16920.25	15177.5	13870.625	38.99
17-10-2018	14175	14175	13675	13675	400	18547	16918	15220	13874.5	37.93
18-10-2018	13675	13675	13675	13675	200	18449.5	16915.75	15258	13878.375	37.93
19-10-2018	13825	14025	13825	14025	200	18322	16917	15293.833	13884	40.33
24-10-2018	13950	13950	13950	13950	100	18141.5	16917.5	15329.167	13889.25	39.97
26-10-2018	14175	14475	14175	14325	500	17940	16921.75	15367	13896.375	42.71
30-10-2018	14100	14100	14100	14100	100	17734	16923.75	15400.333	13902.375	41.48
01-11-2018	14100	16000	14100	14975	4000	17533.5	16934.5	15434.833	13912.75	47.74
07-11-2018	14675	14675	14675	14675	200	17417	16942.25	15465.333	13921.625	45.93
08-11-2018	14000	14000	14000	14000	100	17326	16943.25	15488.667	13927.125	42.06
09-11-2018	14250	14875	14250	14350	1600	17212.5	16947.75	15513.667	13934.375	44.66
12-11-2018	13275	14000	13275	13850	3000	17079.5	16947.25	15534	13939.125	41.77
14-11-2018	13500	13500	13500	13500	900	16939	16943.25	15552	13942.125	39.83
15-11-2018	13500	13500	13500	13500	100	16729	16939.25	15572	13945.125	39.83
30-11-2018	14900	14900	14725	14725	500	16543.5	16947.5	15600.167	13954.25	49.38
06-12-2018	14725	14725	14725	14725	100	16416	16955.75	15625	13963.375	49.38
13-12-2018	13500	13500	13500	13500	2500	16228	16950.75	15641.667	13966.375	41.71
28-12-2018	13500	13500	13500	13500	400	16063	16945.75	15657	13969.375	41.71
08-01-2019	13500	14975	13500	14975	1000	15932.5	16956.5	15680.167	13979.75	52.10
09-01-2019	15000	15000	15000	15000	100	15812.5	16965.5	15703.5	13990.25	52.26
11-01-2019	15000	16000	15000	15500	1800	15731.5	16981.5	15728.833	14003.25	55.38
14-01-2019	15500	15500	15500	15500	500	15622	16997.5	15752.833	14020.75	55.38
17-01-2019	15500	15600	15500	15600	200	15514.5	17014.5	15776.833	14038.25	56.04
21-01-2019	15600	17900	15600	17825	400	15507.5	17053.75	15815.667	14069.875	67.62
25-01-2019	15000	15000	15000	15000	100	15442.5	17064.75	15835.667	14089.875	49.72
28-01-2019	15000	15000	15000	15000	100	15367.5	17075.75	15857.333	14109.875	49.72
29-01-2019	15000	15000	15000	15000	400	15297.5	17086.75	15885.667	14132.375	49.72
30-01-2019	15225	15225	15200	15200	500	15231.5	17099.5	15915.333	14155.875	50.87
06-02-2019	15000	15000	15000	15000	100	15161.5	17110.25	15942	14180.875	49.64
08-02-2019	15000	15000	15000	15000	200	15091.5	17148.25	15962	14210.375	49.64
14-02-2019	15500	15500	15500	15500	2600	15032	17169	15985.333	14243	52.93
27-02-2019	15525	15525	15525	15525	500	14977.5	17194.25	16010.833	14278.375	53.09
28-02-2019	15500	15500	15500	15500	5300	14927.5	17219.25	16036.167	14313.625	52.89
04-03-2019	15500	15500	15500	15500	500	14877.5	17244.25	16059.5	14348.875	52.89
05-03-2019	14500	14500	14500	14500	400	14855	17259.25	16078.167	14380.625	45.05
08-03-2019	14500	14500	14500	14500	500	14805.5	17274.25	16091.5	14413.875	45.05
12-03-2019	14525	14525	14525	14525	500	14756.5	17315.5	16101.667	14451	45.28
18-03-2019	14500	14500	14500	14500	500	14711	17335.75	16107.667	14491.5	45.08
20-03-2019	15025	15025	15025	15025	800	14676	17386	16114.5	14535.125	50.24
21-03-2019	15000	15000	15000	15000	2500	14640.5	17417	16120.333	14580.125	50.00
28-03-2019	15000	15000	14500	14500	500	14594.5	17419.25	16123.667	14622.625	45.32
01-04-2019	14500	14500	14500	14500	500	14558.5	17417.25	16128.333	14667.625	45.32
04-04-2019	14525	14525	14525	14525	100	14569	17413	16133.167	14712.75	45.61
05-04-2019	14525	14525	14525	14525	200	14577.5	17403.25	16138	14757.875	45.61
08-04-2019	14500	14500	14500	14500	100	14593.5	17373.25	16142.667	14803.5	45.33
09-04-2019	14500	14500	14500	14500	1100	14594	17308.25	16147.333	14848.25	45.33
12-04-2019	14525	14525	14500	14500	200	14637	17201.25	16152	14893	45.33
23-04-2019	14500	14500	14500	14500	500	14645.5	17044	16156.667	14935.5	45.33
03-05-2019	14500	14500	14500	14500	600	14654	16889	16160.667	14974.5	45.33
16-05-2019	14500	14500	14500	14500	100	14654.5	16755	16164.667	15012	45.33
22-05-2019	14500	14500	14500	14500	200	14665.5	16670	16168.667	15049.5	45.33
28-05-2019	14500	14500	14500	14500	100	14682	16614.5	16172.667	15085.5	45.33
19-06-2019	14500	14500	14500	14500	0	14698.5	16574	16176.667	15118.125	45.33
20-06-2019	14500	14500	14500	14500	500	14708	16515	16180.667	15147.375	45.33
21-06-2019	14500	14500	14500	14500	0	14719	16430.25	16184.667	15176.625	45.33
24-06-2019	14500	14500	14500	14500	0	14722.5	16331.25	16188.667	15205.875	45.33
25-06-2019	14500	14500	14500	14500	0	14730.5	16232.25	16192.667	15232.875	45.33
26-06-2019	14500	14500	14500	14500	0	14721	16127.25	16196.667	15256.375	45.33
27-06-2019	14500	14500	14500	14500	0	14717.5	16067.25	16200.667	15278.375	45.33
28-06-2019	14500	14500	14500	14500	0	14727.5	16026.75	16204.667	15298.375	45.33
01-07-2019	14500	14500	14500	14500	0	14730.5	15971.5	16208.667	15317.875	45.33
02-07-2019	14500	14500	14500	14500	0	14743.5	15911.5	16212.667	15336.375	45.33
03-07-2019	14500	14500	14500	14500	0	14763.5	15851.25	16216.667	15354.875	45.33
04-07-2019	14500	14500	14500	14500	0	14783.5	15756.25	16220.667	15374.875	45.33
05-07-2019	14500	14500	14500	14500	5000	14779	15661.25	16224.667	15394.875	45.33
08-07-2019	14500	14500	14500	14500	0	14774.5	15595.25	16228.667	15412.375	45.33
09-07-2019	14500	14500	14500	14500	500	14794.5	15511.25	16232	15429.875	45.33
10-07-2019	14500	14500	14500	14500	0	14814.5	15438.75	16235.333	15446.375	45.33
11-07-2019	14500	14500	14500	14500	0	14805	15368.75	16239.333	15461.375	45.33
12-07-2019	14500	14500	14500	14500	0	14795	15303.75	16242	15476.375	45.33
15-07-2019	14500	14500	14500	14500	0	14775	15253.25	16246	15490.375	45.33
16-07-2019	14500	14500	14500	14500	0	14755	15188.5	16250	15503.375	45.33
17-07-2019	14500	14500	14500	14500	0	14733	15123.75	16254	15515.875	45.33
18-07-2019	14500	14500	14500	14500	0	14666.5	15087	16258	15528.375	45.33
19-07-2019	14500	14500	14500	14500	0	14656.5	15049.5	16262	15540.875	45.33
22-07-2019	14500	14500	14500	14500	0	14646.5	15007	16266	15554.625	45.33
23-07-2019	14250	14250	14250	14250	500	14631.5	14964.5	16268.333	15572.125	27.19
24-07-2019	14250	14250	14250	14250	0	14612.5	14922	16270.5	15589.625	27.19
25-07-2019	14250	14250	14250	14250	500	14597.5	14879.5	16272.667	15605.875	27.19
26-07-2019	14250	14250	14250	14250	0	14582.5	14837	16293	15617.125	27.19
29-07-2019	14250	14250	14250	14250	0	14557.5	14794.75	16298.5	15628.375	27.19
30-07-2019	14250	17050	14250	17050	5400	14588	14782.75	16325.5	15655.125	90.28
31-07-2019	17100	17100	16950	16950	200	14617	14772.25	16351.833	15681.375	87.37
01-08-2019	17200	17375	17200	17375	200	14654.5	14766	16381	15708.25	88.99
02-08-2019	17375	20000	17375	20000	1200	14764.5	14809.75	16427.667	15749.75	94.07
05-08-2019	19975	19975	19975	19975	100	14874	14839.75	16474.167	15787.125	93.63
06-08-2019	19975	19975	19975	19975	0	14983	14869.75	16538	15822	93.63
07-08-2019	19975	19975	19975	19975	0	15092.5	14901.75	16588	15853.875	93.63
08-08-2019	19975	19975	19975	19975	0	15191.5	14933.75	16654.5	15883.75	93.63
09-08-2019	19975	19975	19975	19975	0	15291	14965.75	16708.333	15913	93.63
12-08-2019	19975	19975	19975	19975	0	15400.5	14997.5	16746.333	15942.875	93.63
13-08-2019	19975	19975	19975	19975	0	15510	15034.25	16781.5	15973.75	93.63
14-08-2019	19975	19975	19975	19975	0	15619	15094	16815	16004.625	93.63
15-08-2019	19975	19975	19975	19975	0	15728	15152.75	16844.833	16035.5	93.63
16-08-2019	19975	19975	19975	19975	0	15837.5	15215.5	16861.333	16066.375	93.63
19-08-2019	19975	19975	19975	19975	0	15947	15270.5	16854.5	16097.25	93.63
20-08-2019	19975	19975	19975	19975	0	16056.5	15346.75	16819.667	16128.125	93.63
21-08-2019	19975	19975	19975	19975	0	16166	15405.75	16751.333	16159	93.63
22-08-2019	19975	19975	19975	19975	0	16275.5	15464.75	16684.5	16189.375	93.63
23-08-2019	19975	19975	19975	19975	5200	16385	15519.75	16631.667	16219.75	93.63
26-08-2019	19975	19975	19975	19975	0	16494.5	15580	16611.5	16250.125	93.63
27-08-2019	19975	19975	19975	19975	0	16604	15643	16611	16280.5	93.63
28-08-2019	19975	19975	19975	19975	0	16713.5	15706	16620.5	16310.875	93.63
29-08-2019	19975	19975	19975	19975	0	16823	15765.5	16617.667	16341.25	93.63
30-08-2019	19975	19975	19975	19975	0	16932.5	15825.75	16597.667	16371.625	93.63
02-09-2019	19975	19975	19975	19975	0	17042	15882.25	16568.167	16402	93.63
03-09-2019	19975	19975	19975	19975	0	17151.5	15941	16538.667	16432.375	93.63
04-09-2019	19975	19975	19975	19975	0	17261	15991	16505.167	16462.75	93.63
05-09-2019	19975	19975	19975	19975	0	17370.5	16044	16501.667	16493.125	93.63
06-09-2019	19975	19975	19975	19975	0	17480	16103.75	16511.167	16523.5	93.63
09-09-2019	19975	19975	19975	19975	0	17589.5	16160	16510.833	16553.875	93.63
10-09-2019	19975	19975	19975	19975	0	17699	16221.25	16507.333	16584.25	93.63
11-09-2019	19975	19975	19975	19975	0	17808.5	16286	16503.667	16614.625	93.63
12-09-2019	19700	19700	19000	19700	1100	17912.5	16348	16475	16643.625	66.29
13-09-2019	19425	19425	19425	19425	100	18011	16395	16444.5	16671.25	50.43
16-09-2019	19600	19800	19600	19800	200	18117	16445.75	16435.833	16700.75	63.32
17-09-2019	19800	19800	19800	19800	0	18223	16508.75	16415.167	16729.75	63.32
18-09-2019	19800	19800	19800	19800	0	18329	16571.75	16402.167	16758.75	63.32
19-09-2019	19800	19800	19800	19800	0	18435	16620	16390.833	16788.25	63.32
20-09-2019	19800	19800	19800	19800	0	18541	16668	16382.833	16816.75	63.32
23-09-2019	19800	19800	19800	19800	0	18647	16711	16384.5	16846.25	63.32
24-09-2019	19800	19800	19800	19800	0	18753	16754	16376.667	16875.75	63.32
25-09-2019	19800	19800	19800	19800	0	18859	16796	16368.833	16905.25	63.32
26-09-2019	19800	19800	19800	19800	0	18965	16815.75	16379.667	16934.75	63.32
27-09-2019	19800	19800	19800	19800	0	19071	16863.75	16390	16964.25	63.32
30-09-2019	19800	19800	19175	19175	200	19164.5	16905.5	16392.833	16990.625	33.17
01-10-2019	19000	19000	18200	18200	300	19243.5	16937.5	16390.833	17012.125	18.43
02-10-2019	18300	18800	17900	17900	700	19316.5	16964.5	16386.833	17032	16.06
03-10-2019	18050	18375	18050	18375	500	19399	16998.25	16386	17054.25	31.13
04-10-2019	18375	18375	18375	18375	0	19481.5	17032	16385.167	17090.125	31.13
07-10-2019	18375	18375	18375	18375	0	19564	17060.75	16384.5	17114.875	31.13
08-10-2019	18375	18375	18375	18375	0	19590.5	17089.25	16385.333	17141.75	31.13
09-10-2019	18375	18375	18375	18375	0	19619	17118	16387.833	17168.625	31.13
10-10-2019	18375	18375	18375	18375	0	19639	17146.75	16390.333	17195.5	31.13
11-10-2019	18375	18375	18375	18375	0	19606.5	17185.5	16408.667	17222.375	31.13
14-10-2019	18375	18375	18375	18375	0	19574.5	17224.25	16418	17249.25	31.13
15-10-2019	18375	18375	18375	18375	0	19542.5	17262.75	16427.333	17289.125	31.13
16-10-2019	18375	18375	18375	18375	0	19510.5	17301.5	16438	17318.625	31.13
17-10-2019	18375	18375	18375	18375	0	19478.5	17335	16448.667	17360.5	31.13
18-10-2019	18375	18375	18375	18375	0	19446.5	17368.75	16459.333	17392.875	31.13
21-10-2019	14725	18475	14700	17600	3000	19399	17399.75	16464.667	17409.5	18.18
22-10-2019	17850	18575	17850	18575	500	19371	17440.5	16479.833	17428.875	47.68
23-10-2019	18575	18575	18575	18575	0	19343	17481	16510.333	17447	47.68
24-10-2019	17600	18175	17525	17525	500	19294	17511	16533.167	17457.125	32.87
25-10-2019	17525	17525	17525	17525	800	19245	17541.25	16558.667	17457.25	32.87
28-10-2019	17525	17525	17525	17525	0	19196	17571.5	16579	17439.875	32.87
29-10-2019	17500	18750	17500	18750	900	19171.5	17614	16621.667	17407.625	53.79
30-10-2019	18750	18750	18750	18750	0	19147	17656.5	16652.833	17350.25	53.79
31-10-2019	15000	18500	15000	17500	1700	19097.5	17686.5	16675.667	17287.75	39.30
01-11-2019	17750	18475	17750	17825	800	19054.5	17719.75	16698	17237.375	43.56
04-11-2019	18000	18700	18000	18700	400	19029	17761.75	16729.667	17215.875	53.09
05-11-2019	18700	18700	18700	18700	0	19003.5	17803.75	16763.167	17209.125	53.09
06-11-2019	18700	18700	18700	18700	100	18978	17845.75	16796.667	17209.875	53.09
07-11-2019	18700	18700	18700	18700	0	18952.5	17887.75	16827.833	17201.375	53.09
08-11-2019	18700	18700	18700	18700	0	18927	17929.75	16859.5	17180	53.09
11-11-2019	15025	18475	15000	18400	1800	18895.5	17968.75	16886.667	17150	48.98
12-11-2019	15100	17950	15000	16225	2600	18820.5	17986	16900.833	17109.125	30.53
13-11-2019	16475	18250	16250	16250	1000	18746	18003.5	16909.333	17065.375	30.85
14-11-2019	16500	16750	16500	16750	200	18681.5	18026	16923.167	17046.625	37.14
15-11-2019	16750	16750	16750	16750	0	18617	18048.5	16941.5	17037.625	37.14
18-11-2019	16750	16750	16750	16750	0	18552.5	18071	16957.5	17021.25	37.14
19-11-2019	16750	16750	16750	16750	0	18488	18093.5	16976.833	17002.5	37.14
20-11-2019	16750	16750	16750	16750	0	18423.5	18116	16998.5	16983.625	37.14
21-11-2019	13500	15800	13450	15800	2000	18345.5	18129	17013.833	16942.625	29.71
22-11-2019	15800	15800	15800	15800	0	18273	18142	17021	16901.625	29.71
25-11-2019	13800	15750	12675	13025	3200	18137.5	18127.25	17009.667	16861.25	17.70
26-11-2019	13025	14875	13025	13050	10100	18002.5	18112.75	17006.667	16812	18.03
27-11-2019	13300	14425	13300	14425	800	17895	18112	17012.833	16775.375	33.42
28-11-2019	14350	14350	14350	14350	300	17786	18110.5	17008.667	16739.625	33.06
29-11-2019	14350	15550	14350	15225	1000	17694.5	18117.75	17010.167	16710.75	41.13
02-12-2019	15225	15225	15225	15225	0	17603	18125	17008.333	16689.125	41.13
03-12-2019	15225	15225	15225	15225	0	17511.5	18132.25	17006.5	16660.375	41.13
04-12-2019	15225	15225	15225	15225	0	17420	18139.5	17004	16631.625	41.13
05-12-2019	15225	15225	15225	15225	0	17328.5	18146.75	16986.667	16616.875	41.13
06-12-2019	15225	15225	15225	15225	0	17237	18154	16988.167	16601.75	41.13
09-12-2019	15225	15225	15225	15225	0	17158	18161.25	16989.667	16584.125	41.13
10-12-2019	15225	15225	15225	15225	0	17098.5	18171	16991.167	16567.75	41.13
11-12-2019	15475	15700	15475	15600	300	17052.5	18184.5	16993.833	16553.25	46.16
12-12-2019	15125	15125	15125	15125	200	16987.5	18193.25	16994.667	16536.375	41.34
13-12-2019	13000	15050	12150	14950	11500	16919	18200.25	16994.333	16518.625	39.70
16-12-2019	14950	14950	14950	14950	0	16850.5	18207.25	16990.667	16501	39.70
17-12-2019	15150	15150	15150	15150	200	16786	18188.25	16988.167	16485.5	42.72
18-12-2019	12750	15125	12750	15125	1200	16721	18170	16985.667	16471.125	42.43
19-12-2019	13225	15050	13025	15050	2000	16654.5	18146.75	16982.667	16456.375	41.53
20-12-2019	13200	14500	13100	14500	1300	16577	18091.75	16982.667	16450.75	35.58
23-12-2019	14500	14500	14500	14500	0	16499.5	18037	16982.667	16438.375	35.58
26-12-2019	14500	14500	14500	14500	0	16422	17982.25	16982.5	16426	35.58
27-12-2019	14500	14500	14500	14500	0	16344.5	17927.5	16982.5	16414.625	35.58
30-12-2019	13875	13875	13875	13875	200	16254.5	17866.5	16974.833	16400.125	29.19
02-01-2020	13600	14350	13600	14350	500	16174	17810.25	16970.5	16388	38.27
03-01-2020	14350	14350	14350	14350	0	16109	17754	16969.5	16375.75	38.27
06-01-2020	14375	14375	14350	14350	300	16024.5	17697.75	16968.5	16366	38.27
07-01-2020	14350	14350	14350	14350	0	15940	17641.5	16967.333	16367.75	38.27
08-01-2020	14350	14350	14350	14350	0	15876.5	17585.25	16966.167	16369	38.27
09-01-2020	14350	14350	14350	14350	0	15813	17529	16965.167	16372.25	38.27
10-01-2020	14350	14350	14350	14350	0	15749.5	17472.75	16964.167	16371.625	38.27
13-01-2020	14350	14350	14350	14350	0	15661.5	17416.5	16963.167	16381.625	38.27
14-01-2020	14350	14350	14350	14350	0	15573.5	17360.25	16962.167	16383	38.27
15-01-2020	13000	14375	12900	14375	1500	15511	17304.25	16961.333	16384.5	39.07
16-01-2020	14375	14375	14375	14375	0	15442	17248.25	16960.5	16384	39.07
17-01-2020	14375	14375	14375	14375	0	15355.5	17192.25	16959.667	16386.125	39.07
20-01-2020	14375	14375	14375	14375	0	15269	17136.25	16958.833	16389.625	39.07
21-01-2020	14400	15800	14400	15800	6700	15211	17094.5	16967.5	16400.25	69.46
22-01-2020	15475	15475	15475	15475	100	15146.5	17049.5	16974	16407.5	61.88
23-01-2020	15475	15475	15475	15475	0	15082	17004.5	16980.5	16415.125	61.88
24-01-2020	15475	15475	15475	15475	0	15023.5	16959.5	16987	16420.875	61.88
27-01-2020	15375	15375	15375	15375	100	15006.5	16913.5	16992.833	16427.25	59.39
28-01-2020	15375	15375	15375	15375	0	14989	16867.5	16998.667	16429.25	59.39
29-01-2020	15375	15375	15375	15375	0	14961.5	16821.5	17004.5	16432.75	59.39
30-01-2020	15375	15375	15375	15375	0	14934	16775.5	17010.333	16439.625	59.39
31-01-2020	15375	15375	15375	15375	0	14906.5	16729.5	17016.167	16444.75	59.39
03-02-2020	12775	12775	12775	12775	400	14827	16657.5	17004.667	16439.375	23.61
04-02-2020	12775	12775	12775	12775	0	14747.5	16585.5	16993.167	16435.75	23.61
05-02-2020	12775	14250	12775	13875	400	14709	16527.25	16989	16437.625	41.04
06-02-2020	13725	13725	13725	13725	100	14667.5	16470.25	16983.833	16432.625	39.71
07-02-2020	13600	13600	13600	13600	200	14679	16408.25	16977.833	16427	38.58
10-02-2020	13850	15500	13850	15500	800	14728	16365.25	16984.5	16437	58.02
11-02-2020	15500	15500	15500	15500	0	14749.5	16322.25	16991.167	16447	58.02
12-02-2020	15500	15500	15500	15500	0	14772.5	16279.25	16997.833	16449.625	58.02
13-02-2020	15500	15500	15500	15500	0	14778	16236.25	17004.5	16452.125	58.02
14-02-2020	15500	15500	15500	15500	0	14783.5	16193.25	17011.167	16452.125	58.02
17-02-2020	15500	15500	15500	15500	0	14789	16150.25	17017.833	16452.125	58.02
18-02-2020	15500	15500	15500	15500	0	14794.5	16107.25	17024.5	16451.625	58.02
19-02-2020	15800	18250	15800	17875	1600	14847.5	16088	17047	16451.875	74.78
20-02-2020	17875	17875	17875	17875	0	14900.5	16068.75	17069.5	16466.25	74.78
21-02-2020	17875	17875	17875	17875	0	14953.5	16055.75	17092	16480.625	74.78
24-02-2020	17875	17875	17875	17875	0	15006.5	16052.5	17116.167	16495	74.78
25-02-2020	17875	17875	17875	17875	0	15052	16052.25	17140.333	16508.375	74.78
26-02-2020	17875	17875	17875	17875	0	15107	16047.25	17164.5	16522.75	74.78
27-02-2020	17875	17875	17875	17875	0	15165.5	16042.25	17188.667	16537.125	74.78
28-02-2020	17875	17875	17875	17875	0	15224	16037.25	17212.833	16549	74.78
02-03-2020	17875	17875	17875	17875	0	15278.5	16032.25	17218.333	16560.75	74.78
03-03-2020	17875	17875	17875	17875	0	15333.5	16027.25	17224.5	16572.625	74.78
04-03-2020	17875	17875	17875	17875	0	15390	16022.25	17227.833	16584.5	74.78
05-03-2020	17875	17875	17875	17875	0	15457.5	16017.25	17213.667	16601.375	74.78
06-03-2020	17875	17875	17875	17875	0	15525	16012.25	17199.667	16618.25	74.78
09-03-2020	17875	17875	17875	17875	0	15592.5	16007.25	17185.667	16635	74.78
10-03-2020	17875	17875	17875	17875	0	15660	16002.25	17171.667	16651.875	74.78
11-03-2020	17875	17875	17875	17875	0	15740	15997.25	17157.667	16666.125	74.78
12-03-2020	17875	17875	17875	17875	0	15810.5	15992.25	17143.667	16680.5	74.78
13-03-2020	17875	17875	17875	17875	0	15881	15995	17129.667	16697.375	74.78
16-03-2020	17875	17875	17875	17875	0	15951.5	15988	17115.667	16714.25	74.78
17-03-2020	17875	17875	17875	17875	0	16022	15981	17101.667	16731	74.78
18-03-2020	17875	17875	17875	17875	0	16092.5	15984.5	17087.667	16747.75	74.78
19-03-2020	17875	19750	17875	19750	1000	16200.5	16006.75	17086.167	16774	89.89
20-03-2020	19750	19750	19750	19750	0	16308.5	16029	17084.667	16800.25	89.89
23-03-2020	19750	19750	19750	19750	0	16416.5	16039	17083.167	16826.5	89.89
24-03-2020	19750	19750	19750	19750	0	16524.5	16049	17081.667	16852.75	89.89
26-03-2020	19750	19750	19750	19750	0	16632	16071.5	17080.167	16879	89.89
27-03-2020	19750	19750	19750	19750	0	16739.5	16090.75	17078.667	16905.25	89.89
30-03-2020	19750	19750	19750	19750	0	16847	16101.25	17077.167	16931.5	89.89
31-03-2020	19750	19750	19750	19750	0	16954.5	16111.75	17075.667	16957.75	89.89
01-04-2020	19750	19750	19750	19750	0	17033.5	16122.25	17074.167	16984	89.89
02-04-2020	19750	19750	19750	19750	0	17119	16132.75	17072.667	17010.25	89.89
03-04-2020	19750	19750	19750	19750	0	17204.5	16143.25	17071.167	17036.5	89.89
06-04-2020	19750	19750	19750	19750	0	17290	16156.75	17069.667	17062.75	89.89
07-04-2020	19750	19750	19750	19750	0	17377.5	16192	17068.167	17089	89.89
08-04-2020	19750	19750	19750	19750	0	17465	16227	17066.667	17115.25	89.89
09-04-2020	19750	19750	19750	19750	0	17552.5	16257	17065.167	17141.5	89.89
13-04-2020	19750	19750	19750	19750	0	17640	16287	17063.667	17167.75	89.89
14-04-2020	19750	19750	19750	19750	0	17727.5	16317	17062.167	17194	89.89
15-04-2020	19750	19750	19750	19750	0	17867	16347	17060.667	17220.25	89.89
16-04-2020	19700	21250	19700	21250	800	18036.5	16392	17069.167	17254	96.41
17-04-2020	21250	21250	21250	21250	0	18184	16446.5	17079.5	17287.75	96.41
20-04-2020	21250	21250	21250	21250	0	18334.5	16501	17091.667	17321.5	96.41
21-04-2020	21250	21250	21250	21250	0	18487.5	16583.25	17101.333	17355.25	96.41
22-04-2020	21250	21250	21250	21250	0	18602.5	16665.25	17111	17389	96.41
23-04-2020	21250	21250	21250	21250	0	18717.5	16733.5	17120.667	17422.75	96.41
24-04-2020	21250	21250	21250	21250	0	18832.5	16802.5	17130.333	17456.5	96.41
27-04-2020	21250	21250	21250	21250	0	18947.5	16862.75	17140	17490.25	96.41
28-04-2020	21250	21250	21250	21250	0	19062.5	16923	17149.667	17524	96.41
29-04-2020	21250	21250	21250	21250	0	19177.5	16983.25	17159.333	17557.75	96.41
30-04-2020	21250	21250	21250	21250	0	19292.5	17043.5	17169	17591.5	96.41
04-05-2020	21250	21250	21250	21250	0	19360	17103.75	17178.667	17625.25	96.41
05-05-2020	21250	21250	21250	21250	0	19427.5	17164	17188.333	17659	96.41
06-05-2020	21250	21250	21250	21250	0	19495	17224.25	17202.167	17692.75	96.41
08-05-2020	21250	21250	21250	21250	0	19562.5	17284.5	17222.5	17727.75	96.41
11-05-2020	21250	21250	21250	21250	0	19630	17341	17244.833	17762.75	96.41
12-05-2020	21250	21250	21250	21250	0	19697.5	17402.25	17264	17797.75	96.41
13-05-2020	21250	21250	21250	21250	0	19765	17465.25	17283.167	17832.75	96.41
14-05-2020	21250	21250	21250	21250	0	19832.5	17528.25	17302.333	17867.75	96.41
15-05-2020	21250	21250	21250	21250	0	19900	17589.25	17321.5	17888.75	96.41
18-05-2020	21250	21250	21250	21250	0	19967.5	17650.5	17340.667	17910.25	96.41
19-05-2020	21250	21250	21250	21250	0	20035	17712.5	17359.833	17929.625	96.41
20-05-2020	21000	21000	20975	20975	200	20097	17777.25	17377.167	17934.5	60.11
26-05-2020	20975	20975	20975	20975	0	20159	17842	17394.5	17939.5	60.11
27-05-2020	20975	20975	20975	20975	0	20221	17906.75	17411.833	17944.5	60.11
28-05-2020	20975	20975	20975	20975	0	20283	17971.5	17429.167	17949.5	60.11
29-05-2020	20950	20950	19525	19525	23200	20316	18028	17436.833	17947.25	16.38
02-06-2020	19525	19525	19525	19525	0	20349	18079.75	17444.5	17945	16.38
03-06-2020	19525	19525	19525	19525	0	20382	18131.5	17457.333	17942.75	16.38
04-06-2020	19525	19525	19525	19525	0	20415	18183.25	17463.667	17940.5	16.38
05-06-2020	19525	19525	19525	19525	0	20448	18235	17470	17938.25	16.38
08-06-2020	19525	19525	19525	19525	0	20481	18286.75	17483.333	17936	16.38
09-06-2020	19525	19525	19525	19525	0	20476.5	18338.5	17496.667	17933.75	16.38
10-06-2020	19200	21000	18175	19150	1900	20464.5	18386.5	17507.5	17929.625	12.44
11-06-2020	17825	18950	17825	18950	300	20448.5	18432.5	17508.833	17924.5	10.93
12-06-2020	21975	21975	21975	21975	500	20493	18508.75	17530.333	17934.5	70.06
15-06-2020	21975	21975	21975	21975	0	20537.5	18584.75	17560.167	17944.5	70.06
16-06-2020	21975	21975	21975	21975	0	20582	18660.75	17587.833	17954.5	70.06
17-06-2020	21875	21875	21875	21875	400	20624.5	18735.75	17609	17964	68.19
18-06-2020	21875	21875	21875	21875	0	20667	18810.75	17630.167	17973.5	68.19
19-06-2020	21875	21875	21875	21875	0	20709.5	18871.5	17651.333	17983	68.19
22-06-2020	22000	22000	20350	20675	5900	20728	18923.5	17664.5	17986.5	48.71
23-06-2020	19250	19250	19250	19250	100	20718	18961.25	17668.167	17982.875	35.68
24-06-2020	18975	18975	18950	18950	3800	20702	18996	17671.833	17977.75	33.64
25-06-2020	18500	21000	17625	20175	5500	20710.5	19044	17698.167	17978.75	46.97
26-06-2020	20175	20175	20175	20175	0	20719	19092	17724.333	17979.75	46.97
29-06-2020	20175	20175	20175	20175	0	20727.5	19140	17747.167	17980.75	46.97
30-06-2020	19675	19925	19425	19425	400	20721	19180.5	17765	17978	40.72
01-07-2020	18700	19425	18700	19400	700	20714	19220.75	17782.667	17975.125	40.52
02-07-2020	19500	19500	19500	19500	100	20709	19288	17801	17972.75	41.72
03-07-2020	19500	22500	19500	22400	3000	20732	19384.25	17838.667	17984.875	64.19
06-07-2020	22400	22400	22400	22400	0	20755	19469.5	17882.667	17998.375	64.19
07-07-2020	22275	22275	22275	22275	2900	20775.5	19555	17925.833	18012.625	62.97
08-07-2020	22275	22275	22275	22275	0	20796	19641.75	17987.5	18025	62.97
09-07-2020	22175	22175	21875	21875	4400	20808.5	19705.5	18046.333	18035.375	58.84
10-07-2020	20375	21250	20350	21250	300	20808.5	19763	18091.833	18042.625	53.00
13-07-2020	21250	21250	21250	21250	0	20808.5	19820.5	18137.833	18049.875	53.00
14-07-2020	21250	21250	21250	21250	0	20808.5	19878	18178	18057.125	53.00
15-07-2020	21250	21250	21250	21250	0	20808.5	19935.5	18218.167	18064.375	53.00
16-07-2020	21250	21250	21250	21250	0	20808.5	19993	18258.333	18071.625	53.00
17-07-2020	19775	20875	19775	20875	2400	20801	20046.75	18296	18077	48.78
20-07-2020	20875	20875	20875	20875	0	20793.5	20076.75	18333.667	18082.375	48.78
21-07-2020	20875	20875	20875	20875	0	20786	20106.75	18371.333	18087.75	48.78
22-07-2020	20875	20875	20875	20875	0	20778.5	20136.75	18409	18096.25	48.78
23-07-2020	20875	20875	20875	20875	0	20771	20166.75	18446.667	18109.625	48.78
24-07-2020	20875	20875	20875	20875	0	20763.5	20196.75	18481.833	18124.5	48.78
27-07-2020	20875	20875	20875	20875	0	20756	20226.75	18520.167	18137	48.78
28-07-2020	20875	20875	20875	20875	0	20748.5	20256.75	18559.667	18149.5	48.78
29-07-2020	20875	20875	20875	20875	0	20741	20286.75	18599.167	18162	48.78
30-07-2020	20875	20875	20875	20875	0	20733.5	20316.75	18637.333	18174.5	48.78
03-08-2020	20875	20875	20875	20875	0	20726	20346.75	18675.667	18187	48.78
04-08-2020	20875	20875	20875	20875	0	20718.5	20376.75	18714.5	18199.5	48.78
05-08-2020	20875	20875	20875	20875	0	20716.5	20406.75	18757	18212	48.78
06-08-2020	20875	20875	20875	20875	0	20714.5	20436.75	18799.5	18224.5	48.78
07-08-2020	20500	20500	20500	20500	1600	20705	20463	18839.5	18235.125	39.85
10-08-2020	20500	20500	20500	20500	0	20695.5	20489.25	18879.5	18245.75	39.85
11-08-2020	20500	20500	20500	20500	0	20715	20515.5	18923.667	18256.375	39.85
12-08-2020	20400	20400	20400	20400	100	20732.5	20540.75	18964	18266.5	37.55
13-08-2020	20400	20400	20400	20400	0	20750	20566	19004.333	18280.5	37.55
14-08-2020	20400	20400	20400	20400	0	20767.5	20591.25	19044.667	18289.625	37.55
18-08-2020	20400	20400	20400	20400	0	20785	20616.5	19085	18298.75	37.55
19-08-2020	20400	20400	20400	20400	0	20802.5	20641.75	19125.333	18313.125	37.55
24-08-2020	20400	20400	20400	20400	0	20820	20648.25	19165.667	18327.5	37.55
25-08-2020	20400	20400	20400	20400	0	20845	20654.75	19206	18341.875	37.55
26-08-2020	20075	20075	20075	20075	100	20867.5	20658	19244.167	18348.5	28.58
27-08-2020	20075	20075	20075	20075	0	20829.5	20661.25	19282.333	18355.125	28.58
28-08-2020	19000	19975	19000	19975	1000	20789.5	20663.5	19319.667	18367.5	26.33
31-08-2020	19975	19975	19975	19975	0	20749.5	20665.75	19357	18378.25	26.33
01-09-2020	19975	19975	19975	19975	0	20711.5	20668	19394.333	18384.625	26.33
02-09-2020	19975	19975	19975	19975	0	20673.5	20670.25	19431.667	18391	26.33
03-09-2020	19975	19975	19975	19975	0	20635.5	20672.5	19459.5	18397.375	26.33
04-09-2020	19975	19975	19975	19975	0	20621.5	20674.75	19489.5	18403.75	26.33
07-09-2020	19975	19975	19975	19975	0	20636	20677	19519.5	18410.125	26.33
08-09-2020	19975	19975	19975	19975	0	20656.5	20679.25	19549.5	18418	26.33
09-09-2020	19975	19975	19975	19975	0	20652.5	20681.5	19580.167	18436.75	26.33
10-09-2020	19975	19975	19975	19975	0	20648.5	20683.75	19610.833	18455.375	26.33
11-09-2020	19975	19975	19975	19975	0	20644.5	20686	19641.5	18471.5	26.33
14-09-2020	18600	19075	18600	18600	2000	20628	20674.5	19663	18480.75	7.65
15-09-2020	17325	18750	17300	18200	2400	20604	20659	19681.833	18488	6.26
16-09-2020	17075	17475	16950	16950	1800	20553	20631	19709.667	18489	3.88
17-09-2020	16200	16375	15775	16150	900	20428	20580	19732.167	18486	3.08
18-09-2020	15850	17400	15050	16500	4600	20310	20532.5	19749.667	18489.5	11.71
21-09-2020	15375	16200	15350	15825	5000	20181	20478.25	19763.667	18489.625	9.88
22-09-2020	15275	15275	15275	15275	100	20041	20418.5	19774.833	18500.875	8.69
23-09-2020	15200	15200	15000	15000	200	19903.5	20356	19771.5	18510.625	8.16
24-09-2020	14950	14950	14950	14950	200	19777.5	20293	19767.833	18513.25	8.06
25-09-2020	13975	16500	13975	16475	2200	19682	20245.25	19774.333	18523.875	33.72
28-09-2020	16475	17450	15325	15725	4800	19571.5	20190	19775.833	18526.375	29.38
29-09-2020	15700	16150	15700	15875	900	19464	20136.25	19778.333	18529.625	31.28
30-09-2020	15875	16850	15875	16450	1500	19368	20088.25	19784.667	18535.75	38.17
01-10-2020	16625	16625	16475	16475	300	19280	20040.5	19791.167	18542	38.46
02-10-2020	16475	16475	16475	16475	0	19192	19992.75	19781.833	18548.25	38.46
05-10-2020	15400	16450	15375	16450	1200	19103.5	19944.75	19772.333	18554.375	38.25
06-10-2020	16450	16450	16450	16450	0	19015	19896.75	19762.833	18560.5	38.25
07-10-2020	16450	16450	16450	16450	0	18926.5	19848.75	19753.333	18566.625	38.25
08-10-2020	16150	16200	16150	16200	300	18833	19798.25	19742.167	18569.625	35.84
09-10-2020	16100	16200	16100	16200	500	18739.5	19747.75	19731	18575	35.84
12-10-2020	16200	16200	16200	16200	300	18646	19697.25	19719.833	18581.25	35.84
13-10-2020	16200	16200	16200	16200	0	18552.5	19646.75	19708.667	18587.5	35.84
14-10-2020	16200	16200	16200	16200	0	18459	19596.25	19697.5	18592.75	35.84
15-10-2020	16050	16050	16050	16050	100	18362.5	19544.25	19685.333	18597.375	33.98
16-10-2020	16050	16050	16050	16050	0	18266	19492.25	19673.167	18602.375	33.98
19-10-2020	16050	16050	16050	16050	0	18169.5	19443	19661	18610.125	33.98
20-10-2020	15000	15725	14950	15475	1800	18061.5	19388	19645	18615	27.21
21-10-2020	15450	15450	15000	15000	300	17951.5	19328.25	19625.833	18617.5	23.11
22-10-2020	14750	15100	14750	15025	300	17842	19268.75	19606.833	18620.125	23.76
23-10-2020	15025	15025	15025	15025	0	17732.5	19223.75	19587.833	18625.875	23.76
26-10-2020	15025	15025	15025	15025	0	17625	19178.75	19568.833	18629.25	23.76
27-10-2020	15000	15000	15000	15000	800	17517	19133.5	19549.667	18632.5	23.52
02-11-2020	15250	15250	15250	15250	100	17414	19090.75	19532.167	18637	31.26
03-11-2020	15500	15750	15500	15650	300	17319	19052	19517.333	18643.5	41.46
04-11-2020	15650	15650	15650	15650	200	17224	19013.25	19502.5	18650	41.46
05-11-2020	15500	15500	15500	15500	100	17126	18973	19474.167	18655.75	38.95
06-11-2020	15500	15500	15500	15500	0	17028	18936.5	19445.833	18661.5	38.95
09-11-2020	15500	15500	15500	15500	0	16936.5	18902	19417.5	18667.25	38.95
10-11-2020	15500	15500	15500	15500	0	16845	18837.25	19389.167	18673	38.95
11-11-2020	15500	15500	15500	15500	0	16755.5	18772.5	19360.833	18678.625	38.95
12-11-2020	15500	17475	15500	17350	800	16703	18726.25	19344.833	18693.5	70.70
13-11-2020	17300	17300	17300	17300	200	16649.5	18680.5	19328.5	18708.125	69.65
16-11-2020	17300	17300	17300	17300	0	16596	18634.75	19312.167	18722.75	69.65
17-11-2020	17300	17300	17300	17300	0	16542.5	18589	19295.833	18730.25	69.65
18-11-2020	17300	17300	17300	17300	0	16489	18555.25	19279.5	18739.375	69.65
19-11-2020	17300	17300	17300	17300	0	16435.5	18535.75	19263.167	18748.5	69.65
20-11-2020	17300	17300	17300	17300	0	16382	18519.25	19246.833	18757.625	69.65
23-11-2020	17300	17300	17300	17300	0	16328.5	18490.5	19230.5	18767.25	69.65
24-11-2020	17300	17300	17300	17300	0	16275	18461.75	19214.167	18776.875	69.65
25-11-2020	17300	17300	17300	17300	0	16221.5	18433	19197.833	18786.5	69.65
26-11-2020	17300	17300	17300	17300	0	16195.5	18411.75	19181.5	18796.125	69.65
27-11-2020	17275	17275	17275	17275	100	16177	18390.5	19165	18805.625	68.57
30-11-2020	17275	17275	17275	17275	0	16183.5	18368.25	19148.5	18828.125	68.57
01-12-2020	17250	17250	16300	16300	1300	16186.5	18307.25	19115.5	18845.75	40.42
02-12-2020	16275	16275	16200	16200	500	16180.5	18245.25	19081.833	18857.375	38.66
03-12-2020	16200	16200	16200	16200	0	16188	18184.5	19048.167	18869.75	38.66
04-12-2020	16000	16000	16000	16000	400	16202.5	18121.75	19013.167	18881.75	35.13
07-12-2020	16000	16000	16000	16000	300	16222.5	18063	18978.167	18884.25	35.13
08-12-2020	15975	15975	15975	15975	100	16243	18010.25	18943	18886.625	34.67
10-12-2020	15975	15975	15975	15975	0	16233	17957.5	18907.833	18889	34.67
11-12-2020	15975	15975	15975	15975	0	16238	17904.75	18872.667	18891.375	34.67
14-12-2020	15825	15825	14875	15475	11200	16230	17847	18834.167	18891.25	26.13
15-12-2020	15475	15475	14450	14450	7600	16190	17779	18788.833	18886	16.93
16-12-2020	14450	14450	14450	14450	500	16149.5	17714.75	18743.5	18880.75	16.93
17-12-2020	14450	14450	14450	14450	100	16109	17650.5	18698.167	18863.625	16.93
18-12-2020	14450	14450	14450	14450	200	16069	17586.25	18652.833	18846.5	16.93
21-12-2020	14450	14500	14450	14500	1100	16030	17522.5	18607.833	18829.625	18.80
22-12-2020	14550	15400	14500	15250	900	16006	17466.25	18567.833	18816.5	40.51
23-12-2020	15250	15250	14225	14975	8500	15981.5	17407.25	18526	18802	36.64
28-12-2020	14900	14900	14900	14900	400	15955.5	17347.5	18483.667	18787.125	35.64
29-12-2020	15200	15900	15200	15900	8600	15949.5	17297.75	18448	18777.25	53.76
30-12-2020	16000	16200	16000	16000	10600	15945.5	17249	18413	18767.875	55.12
04-01-2021	16000	16500	16000	16175	2200	15945	17202	18379.167	18759.375	57.47
05-01-2021	16150	16150	16150	16150	100	15947	17154.75	18345.167	18750.75	57.01
06-01-2021	16150	16150	15400	15400	6200	15934	17100	18306.167	18738.375	45.28
07-01-2021	15375	15375	14500	14500	7400	15903	17036.25	18263	18721.5	35.77
08-01-2021	14525	14525	14450	14450	1400	15882.5	16972	18219.5	18704.375	35.33
11-01-2021	14450	14450	14350	14375	4300	15870	16910.75	18175.5	18686.875	34.64
12-01-2021	14375	14550	14375	14500	1400	15859.5	16850.75	18132.333	18670	36.86
13-01-2021	14450	14600	14450	14500	1200	15849	16790.75	18098.833	18653.125	36.86
14-01-2021	14500	14500	14500	14500	1500	15838.5	16731.75	18065.333	18636.25	36.86
15-01-2021	14250	14250	14250	14250	300	15823.5	16670.25	18030.167	18618.125	33.97
18-01-2021	14250	14250	14250	14250	100	15803.5	16608.75	17995	18600	33.97
19-01-2021	14250	14250	14250	14250	300	15775.5	16547.25	17959.833	18581.875	33.97
20-01-2021	14250	14250	14250	14250	0	15747.5	16485.75	17924.667	18563.75	33.97
21-01-2021	14250	14250	14250	14250	0	15722.5	16424.25	17889.5	18536.25	33.97
22-01-2021	14250	14250	13750	13750	700	15687.5	16357.75	17853.5	18506.25	27.68
25-01-2021	13750	13750	13750	13750	1400	15652.5	16294.5	17818.833	18476.25	27.68
26-01-2021	13750	13750	13750	13750	0	15617.5	16231.25	17764	18446.25	27.68
27-01-2021	13750	13750	13750	13750	100	15582.5	16169	17709.167	18416.25	27.68
28-01-2021	13000	13000	12800	12800	1400	15491.5	16097.25	17648	18381.5	18.79
29-01-2021	12025	12025	11950	11950	3600	15384.5	16017	17581.833	18342.5	14.35
01-02-2021	12000	12000	11950	11950	300	15277.5	15936.75	17515.667	18303.5	14.35
02-02-2021	11950	11950	11950	11950	0	15170.5	15856.5	17449.5	18264.5	14.35
03-02-2021	11950	11950	11950	11950	0	15063.5	15776.25	17391.333	18225.5	14.35
04-02-2021	11950	11950	11950	11950	100	14956.5	15696	17342.667	18186.5	14.35
05-02-2021	11950	11950	11950	11950	0	14849.5	15615.75	17296	18147.5	14.35
08-02-2021	12000	12000	11950	11950	300	14742.5	15535.5	17241.167	18108.5	14.35
09-02-2021	12000	12000	11900	11900	400	14634.5	15454.75	17186	18069.25	14.02
10-02-2021	11900	11900	11900	11900	300	14526.5	15374	17130.833	18030	14.02
11-02-2021	11900	11900	11900	11900	600	14418.5	15307	17080.667	17990.75	14.02
15-02-2021	11900	11900	11900	11900	100	14311	15244	17030.667	17951.5	14.02
16-02-2021	11900	11900	11900	11900	0	14203.5	15193.5	16980	17912.25	14.02
17-02-2021	11925	11925	11925	11925	100	14116	15151.25	16910.167	17865.625	15.42
18-02-2021	11950	12525	11950	12525	500	14042.5	15111.5	16844.333	17822	40.45
19-02-2021	12525	12525	12525	12525	100	13969	15078.5	16779.333	17778.375	40.45
22-02-2021	12600	12600	12475	12475	300	13898.5	15050.5	16714	17734.5	39.32
23-02-2021	12475	12525	12475	12500	900	13828.5	15025.5	16651.5	17690.75	40.22
24-02-2021	12500	12500	12500	12500	600	13759	15001	16593.167	17647	40.22
25-02-2021	12500	12500	12500	12500	100	13689.5	14961.25	16534.833	17603.25	40.22
26-02-2021	12500	12500	12500	12500	0	13620	14929	16476.5	17559.5	40.22
01-03-2021	13975	14000	13750	13750	600	13585.5	14907.75	16426.5	17522	69.99
02-03-2021	13750	13750	13750	13750	1200	13571.5	14880.75	16376.5	17484.5	69.99
03-03-2021	13750	13750	13725	13725	200	13557	14853.25	16328.833	17446.875	69.19
04-03-2021	12800	12800	12800	12800	100	13524	14816.5	16275	17404.625	47.55
05-03-2021	12750	12750	12750	12750	200	13490	14779.5	16220.833	17362.125	46.70
08-03-2021	12725	12725	12500	12500	600	13450	14740	16165	17318.375	42.60
09-03-2021	12450	12450	12450	12450	100	13394	14700	16108.833	17274.375	41.81
10-03-2021	12450	12450	12450	12450	0	13343.5	14662.5	16052.667	17230.375	41.81
12-03-2021	12475	12500	12475	12475	2200	13295	14625.25	15996.667	17186.5	42.43
15-03-2021	12475	12475	12475	12475	0	13226.5	14588	15940.667	17142.625	42.43
16-03-2021	12475	12475	12475	12475	2500	13156	14550.75	15884.667	17098.75	42.43
17-03-2021	12475	12475	12475	12475	100	13082	14513.5	15828.667	17054.875	42.43
18-03-2021	12475	12475	12475	12475	0	13008.5	14477.75	15772.667	17011	42.43
19-03-2021	12500	12500	12500	12500	100	12950.5	14442.25	15716.833	16967.25	43.31
22-03-2021	12500	12500	12500	12500	0	12910.5	14406.75	15661	16924.875	43.31
23-03-2021	12500	12500	12500	12500	200	12871.5	14377	15605.167	16882.5	43.31
24-03-2021	12500	12500	12500	12500	0	12834	14352	15551.833	16840.125	43.31
25-03-2021	12500	12500	12500	12500	200	12794	14326.75	15498.5	16797.75	43.31
26-03-2021	12500	12500	12500	12500	0	12754	14301.5	15445.167	16762.625	43.31
29-03-2021	12500	12500	12500	12500	100	12714	14276.25	15392.5	16727.5	43.31
30-03-2021	12500	12500	12500	12500	0	12679	14251.25	15339.833	16692.375	43.31
31-03-2021	12500	12500	12500	12500	0	12644	14223.75	15287.167	16657.25	43.31
01-04-2021	12500	12500	12500	12500	300	12609	14192.25	15234.5	16622.125	43.31
05-04-2021	12500	12500	12500	12500	100	12574	14160.75	15181.833	16587	43.31
06-04-2021	12500	12500	12500	12500	300	12539	14130.75	15129.167	16551.875	43.31
07-04-2021	12500	12500	12500	12500	500	12514	14100.75	15076.5	16518.625	43.31
08-04-2021	12500	12500	12500	12500	0	12489	14070.75	15026	16486.375	43.31
09-04-2021	12500	12500	12500	12500	0	12464	14040.75	14975.5	16439	43.31
12-04-2021	12500	12500	12500	12500	0	12439	14010.75	14925.667	16391.625	43.31
13-04-2021	12500	12500	12500	12500	0	12433	13962.25	14875.833	16344.25	43.31
14-04-2021	12500	12500	12500	12500	100	12444	13914.25	14826	16297.375	43.31
15-04-2021	12500	12500	12500	12500	0	12455	13866.25	14776.167	16250.5	43.31
16-04-2021	12500	12500	12500	12500	0	12466	13818.25	14726.333	16203.625	43.31
19-04-2021	12500	12500	12500	12500	0	12477	13770.25	14676.5	16162.75	43.31
20-04-2021	12500	12500	12500	12500	0	12488	13722.25	14626.667	16129	43.31
21-04-2021	12500	12500	12500	12500	600	12499	13674.25	14576.833	16096.75	43.31
22-04-2021	12500	12500	12500	12500	400	12510	13626.25	14527	16058.375	43.31
23-04-2021	12500	12500	12500	12500	100	12522	13578.25	14477.167	16020	43.31
26-04-2021	12500	12500	12500	12500	0	12534	13530.25	14427.333	15981.625	43.31
27-04-2021	12500	12500	12500	12500	0	12546	13482.25	14386.667	15947	43.31
28-04-2021	12500	12500	12500	12500	400	12558	13434.5	14348.667	15912.5	43.31
29-04-2021	12500	12500	12500	12500	0	12570	13386.75	14319	15877.5	43.31
30-04-2021	12500	12500	12500	12500	0	12581.5	13348.75	14294.667	15828	43.31
03-05-2021	12500	12500	12500	12500	0	12581	13311.75	14268	15778.5	43.31
04-05-2021	12500	12500	12500	12500	0	12580.5	13274.75	14245.833	15729.625	43.31
05-05-2021	12500	12500	12500	12500	0	12581	13239.75	14227.333	15680.75	43.31
06-05-2021	12500	12500	12500	12500	0	12581	13204.75	14210.667	15633.875	43.31
07-05-2021	12500	12500	12500	12500	0	12581	13170	14194.333	15590.125	43.31
10-05-2021	12500	12500	12500	12500	0	12581	13135.25	14167.833	15546.375	43.31
11-05-2021	12500	12500	12500	12500	0	12581	13100.5	14146.333	15502.625	43.31
17-05-2021	12400	12400	12400	12400	100	12554	13069.75	14123.167	15458.375	22.29
18-05-2021	12400	12400	12400	12400	0	12527	13049.25	14096.167	15414.125	22.29
19-05-2021	11550	11550	11550	11550	200	12483.5	13020.25	14063.333	15367.5	3.85
20-05-2021	11550	11550	11550	11550	700	12458.5	12991.25	14030.5	15320.875	3.85
21-05-2021	11550	11550	11550	11550	0	12434.5	12962.25	13997.833	15274.25	3.85
24-05-2021	11550	11550	11550	11550	0	12415.5	12932.75	13965.167	15227.625	3.85
25-05-2021	11550	11550	11550	11550	0	12397.5	12895.75	13932.5	15181	3.85
27-05-2021	11550	11550	11550	11550	0	12379.5	12861.5	13901.5	15134.375	3.85
28-05-2021	11500	11500	11000	11000	400	12350	12822.5	13866.833	15085	2.10
31-05-2021	11000	11000	10800	10800	600	12316.5	12771.5	13830.833	15034.625	1.78
02-06-2021	10800	10800	10800	10800	200	12283	12719.5	13794.833	14984.25	1.78
03-06-2021	10800	10800	10800	10800	1900	12249.5	12665.75	13758.833	14933.875	1.78
04-06-2021	10800	10800	10800	10800	0	12216	12612.25	13723.833	14883.5	1.78
07-06-2021	10800	10800	10800	10800	0	12182	12566.25	13688.833	14833.125	1.78
08-06-2021	10800	10800	10800	10800	500	12148	12529.25	13653.833	14782.75	1.78
09-06-2021	10800	10800	10800	10800	0	12114	12492.75	13622.667	14732.375	1.78
10-06-2021	10800	10800	10800	10800	100	12080	12457	13594.667	14683.875	1.78
11-06-2021	10800	10800	10800	10800	200	12046	12420	13566.5	14635.375	1.78
14-06-2021	10800	10800	10800	10800	100	12012	12383	13538.333	14586.875	1.78
15-06-2021	10800	10800	10800	10800	0	11978	12346	13510.167	14538.875	1.78
16-06-2021	10800	10800	10800	10800	0	11944	12311.5	13482.167	14490.875	1.78
17-06-2021	10800	10800	10800	10800	500	11910	12277	13452.5	14442.875	1.78
18-06-2021	10800	10800	10800	10800	0	11876	12242.5	13420.167	14394.875	1.78
21-06-2021	10700	10800	10700	10800	1500	11842	12208	13387.833	14346.875	1.78
22-06-2021	10500	10500	10050	10050	23100	11793	12166	13351.5	14295.125	0.65
23-06-2021	10050	10050	10050	10050	0	11744	12129	13315.167	14243.375	0.65
24-06-2021	10050	10050	10050	10050	0	11695	12092	13278.833	14193.25	0.65
25-06-2021	10050	10050	10050	10050	0	11646	12055	13242.5	14143.125	0.65
28-06-2021	10000	10050	9350	9350	4100	11583	12011	13201.5	14090	0.37
29-06-2021	9250	9250	9250	9250	100	11518	11975.5	13147.5	14036.375	0.34
30-06-2021	9250	9250	9250	9250	0	11453	11948.5	13093.833	13982.75	0.34
01-07-2021	9250	9250	9250	9250	0	11388	11921.5	13040.167	13929.125	0.34
02-07-2021	9250	9250	9250	9250	0	11323	11894.5	12986.5	13875.5	0.34
05-07-2021	9100	9200	9100	9200	2900	11257	11867	12932.5	13821.625	0.33
06-07-2021	9500	10600	9500	10600	3400	11219	11853.5	12887.833	13774.75	55.50
07-07-2021	11000	12650	10750	12475	7700	11218.5	11858.75	12855.667	13737.25	75.26
08-07-2021	12550	14950	12500	14450	14700	11257.5	11883.75	12836.667	13709.625	83.55
09-07-2021	14500	14575	14500	14500	6000	11297.5	11909.75	12818	13682.25	83.69
12-07-2021	14500	14500	14350	14375	900	11335	11934.5	12798.5	13654.25	81.70
13-07-2021	14375	14375	14375	14375	300	11372.5	11959.25	12779	13633.125	81.70
14-07-2021	14050	14050	14050	14050	100	11403.5	11980.75	12757.5	13612.375	76.24
15-07-2021	14050	14050	13075	13100	1700	11415.5	11992.75	12729.667	13593.125	62.97
16-07-2021	13100	13100	12300	12300	600	11411.5	11996.5	12703	13573.875	54.39
19-07-2021	12300	12300	11500	12000	2000	11401.5	11991.25	12675	13551.375	51.55
21-07-2021	12000	12000	12000	12000	200	11391.5	11986	12647	13532.25	51.55
22-07-2021	12500	12950	12500	12800	800	11397.5	11989.25	12625.667	13519.875	58.28
23-07-2021	12825	12825	12825	12825	500	11404	11992.5	12604.5	13509	58.48
26-07-2021	12825	12825	12150	12150	200	11397	11989	12579	13495	51.51
27-07-2021	12150	12900	12150	12875	2600	11404.5	11992.75	12558.333	13477	57.38
28-07-2021	12850	12850	12850	12850	1100	11411.5	11996.25	12537.5	13462.625	57.13
29-07-2021	12850	13000	12850	13000	800	11423.5	11988.75	12521	13448.25	58.33
30-07-2021	13200	13200	13100	13150	800	11438.5	11982.75	12512.333	13431.75	59.56
02-08-2021	13150	15425	13150	15425	8300	11516	11999.75	12518.833	13426.5	72.68
03-08-2021	15000	15000	14650	15000	6400	11585	12021.75	12522.5	13419.125	68.22
04-08-2021	15000	15000	14975	15000	3300	11654	12044.25	12526.167	13411.875	68.22
05-08-2021	15000	15000	15000	15000	300	11723	12069.25	12529.5	13404.625	68.22
06-08-2021	15000	16200	15000	16100	12500	11814	12105.75	12535.167	13402.875	73.48
09-08-2021	16100	16100	16100	16100	2700	11905	12142.25	12542.667	13402.375	73.48
10-08-2021	16100	16850	16100	16850	3200	12022	12186	12555.667	13405.625	76.54
12-08-2021	16850	18000	16850	18000	6900	12166	12241.25	12569.667	13414.625	80.30
13-08-2021	18000	18000	17400	17500	2600	12300	12291.5	12579.667	13421.125	74.70
16-08-2021	17500	17500	17500	17500	1000	12434	12341.75	12588.5	13427.625	74.70
18-08-2021	17500	17500	17500	17500	0	12568	12392	12597.5	13434.875	74.70
19-08-2021	17500	17500	17500	17500	0	12702	12442	12611.5	13442.125	74.70
20-08-2021	16275	16275	16275	16275	100	12811.5	12479.75	12623.333	13443.25	60.73
23-08-2021	16975	17475	16975	17400	5300	12943.5	12528.75	12643	13452.875	66.86
24-08-2021	17400	17500	17400	17500	1900	13077.5	12578.75	12663.833	13465.375	67.35
25-08-2021	17500	17500	17500	17500	0	13211.5	12628.75	12683.833	13477.75	67.35
26-08-2021	17500	17500	17500	17500	0	13345.5	12678.75	12703.833	13490.125	67.35
27-08-2021	17450	17500	17450	17500	3400	13479.5	12728.75	12723.833	13502.5	67.35
30-08-2021	17500	17500	17500	17500	800	13613.5	12778.75	12745.5	13515	67.35
31-08-2021	17500	17500	17500	17500	2100	13747.5	12828.75	12767.167	13526.25	67.35
01-09-2021	17500	17500	17500	17500	0	13881.5	12878.75	12788.833	13535.5	67.35
02-09-2021	17500	17500	17500	17500	0	14015.5	12928.75	12810.5	13544.75	67.35
03-09-2021	17500	17500	17500	17500	0	14164.5	12978.75	12832.167	13554.75	67.35
06-09-2021	17500	17500	17500	17500	200	14313.5	13028.75	12857.167	13564.75	67.35
07-09-2021	17500	17500	17500	17500	100	14462.5	13078.75	12882.167	13574.75	67.35
08-09-2021	17500	17500	17500	17500	0	14611.5	13128.75	12907.167	13584.75	67.35
09-09-2021	17500	17500	17500	17500	0	14774.5	13178.75	12932.167	13594.75	67.35
10-09-2021	17500	17500	17500	17500	0	14939.5	13228.75	12963.5	13595.5	67.35
13-09-2021	17500	17500	17500	17500	0	15104.5	13278.75	13000.5	13596.5	67.35
14-09-2021	17500	17500	17500	17500	0	15269.5	13328.75	13037.5	13597.5	67.35
15-09-2021	17500	17500	17500	17500	0	15434.5	13378.75	13074.5	13598.5	67.35
16-09-2021	17500	17500	17500	17500	100	15600.5	13428.75	13111.5	13599.5	67.35
17-09-2021	17500	17500	17500	17500	0	15738.5	13478.75	13148.5	13600.5	67.35
20-09-2021	17500	17500	17500	17500	0	15839	13528.75	13185.5	13601.5	67.35
21-09-2021	17500	17500	17500	17500	1100	15900	13578.75	13222.5	13602.5	67.35
22-09-2021	17500	17500	17500	17500	0	15960	13628.75	13259.833	13603.5	67.35
23-09-2021	17475	17500	17475	17500	2700	16022.5	13678.75	13297.167	13604.5	67.35
24-09-2021	17500	17500	17500	17500	3000	16085	13728.75	13334.5	13605.5	67.35
27-09-2021	17500	17500	17500	17500	0	16154	13778.75	13371.833	13606.625	67.35
28-09-2021	17500	17500	17500	17500	100	16242	13828.75	13409.167	13607.75	67.35
29-09-2021	17500	17500	17500	17500	0	16346	13878.75	13446.333	13613.75	67.35
30-09-2021	17500	17500	17500	17500	100	16456	13928.75	13479.5	13620.25	67.35
01-10-2021	17500	20500	17500	20500	800	16626	14008.75	13532.667	13641.75	92.77
04-10-2021	20500	20500	20500	20500	4200	16780	14088.75	13586.167	13664.25	92.77
05-10-2021	20500	24000	20500	23775	15700	16999	14201.5	13661.333	13703.125	96.36
06-10-2021	23775	27000	23775	25000	17200	17256	14326.5	13744.667	13748.25	96.97
07-10-2021	24750	24750	24725	24725	8100	17493	14448.75	13826.167	13792	93.21
08-10-2021	24725	24725	24725	24725	600	17730.5	14571	13907.667	13835.75	93.21
11-10-2021	24700	25000	24700	24775	5400	17966	14694.75	13981.167	13882.25	93.27
12-10-2021	25000	25000	24975	24975	400	18202.5	14820.5	14056	13934.875	93.49
13-10-2021	24975	24975	24975	24975	0	18393.5	14954.75	14131	13987.5	93.49
14-10-2021	24975	24975	24975	24975	0	18593	15089	14212.167	14040.125	93.49
15-10-2021	24875	24900	24875	24900	200	18791	15222.5	14293.167	14092.375	92.04
18-10-2021	24900	24900	24900	24900	100	18989	15356	14375.833	14144.375	92.04
19-10-2021	24900	24900	24900	24900	200	19165	15489.5	14458.833	14192.625	92.04
21-10-2021	24850	25000	24850	24900	7100	19341	15623	14541.833	14242.25	92.04
22-10-2021	25200	29500	25200	27800	17500	19560	15791	14644	14306.75	95.60
25-10-2021	27800	32050	27800	29600	7100	19792	15979	14758.167	14375.25	96.61
26-10-2021	29600	34000	29200	33300	25400	20108	16204	14897	14461.75	97.76
27-10-2021	33300	33300	31800	32825	1700	20414.5	16424.25	15032.667	14545	93.40
28-10-2021	30550	32500	30550	31200	15400	20688.5	16628.25	15157.5	14620.25	80.22
29-10-2021	31200	31200	30600	31000	11500	20958.5	16830.25	15280.833	14698.25	78.75
01-11-2021	31200	32200	31000	31000	11100	21253	17032.25	15404.167	14780.75	78.75
02-11-2021	31000	31500	31000	31300	17400	21531	17237.25	15529.5	14865	79.41
03-11-2021	31250	31275	31250	31250	2000	21806	17441.75	15654.5	14949.375	78.97
04-11-2021	31500	31800	31500	31800	1600	22092	17651.75	15783.167	15035.875	80.26
05-11-2021	32050	32050	32050	32050	100	22383	17864.25	15913.5	15123.625	80.84
08-11-2021	32050	36000	32050	34000	5700	22713	18096.25	16056.833	15221.125	84.61
09-11-2021	34200	40800	34200	40800	5900	23179	18396.25	16245.5	15353.875	91.15
10-11-2021	41175	48800	41175	48500	11300	23799	18773.25	16485.5	15525.125	94.17
11-11-2021	49500	55000	49500	50550	17700	24460	19170.75	16739.167	15706.625	94.69
12-11-2021	51000	51000	49000	50400	2000	25118	19566.75	16991.833	15887.375	94.03
15-11-2021	50275	50275	50275	50275	100	25773.5	19969	17243.667	16067.5	93.45
16-11-2021	50000	50000	49975	49975	300	26423	20368.25	17493.5	16248.625	91.97
17-11-2021	49975	49975	48500	49325	1400	27059.5	20761	17739	16426.5	88.69
18-11-2021	48800	51000	48800	50975	12800	27729	21170.25	17995.5	16612.625	89.70
19-11-2021	54250	55500	52700	52800	2600	28435	21604.75	18264.167	16807.875	90.68
22-11-2021	51000	54450	49975	51750	20100	29120	22029.75	18525.833	17002.625	85.61
23-11-2021	53000	54000	50000	51375	5900	29797.5	22451	18785	17199.75	83.81
24-11-2021	51300	51375	51300	51375	500	30475	22872.25	19044.167	17396.875	83.81
25-11-2021	55000	55000	51475	51475	800	31154.5	23294.5	19304	17594.5	83.91
26-11-2021	51475	53000	50000	50000	24500	31804.5	23702.5	19554	17784.75	76.10
29-11-2021	50000	50000	49500	49800	1800	32450.5	24094.5	19802.667	17974	75.07
30-11-2021	49800	49800	49500	49500	15000	33090.5	24464.75	20049.333	18161.75	73.48
01-12-2021	49500	49500	49500	49500	0	33730.5	24815.25	20296	18349.5	73.48
02-12-2021	49425	54000	49425	54000	1700	34460.5	25210.25	20572.667	18560	80.63
03-12-2021	54000	54000	54000	54000	0	35190.5	25606.5	20849.333	18770.5	80.63
06-12-2021	54000	54000	54000	54000	1400	35920.5	26002.75	21126	18981	80.63
09-12-2021	50225	52750	50225	52750	500	36625.5	26389.75	21394.333	19185.25	73.73
10-12-2021	49075	52000	49075	49500	800	37265.5	26753.75	21641	19373.25	59.49
13-12-2021	49500	49500	48000	49000	5000	37895.5	27120.75	21884.333	19558.625	57.64
14-12-2021	49000	49000	49000	49000	100	38525.5	27490.75	22127.667	19741	57.64
15-12-2021	48850	48850	47000	48850	3500	39092.5	27859.25	22370	19922.625	57.02
16-12-2021	49000	49000	48750	48750	200	39657.5	28218.75	22611.667	20104	56.59
17-12-2021	48750	48750	48750	48750	100	40157	28578	22853.333	20285.25	56.59
21-12-2021	48700	49000	48700	49000	1100	40637	28946.5	23096.667	20467.75	57.53
28-12-2021	49000	49000	49000	49000	200	41122.5	29307.75	23340	20650.25	57.53
03-01-2022	49000	50000	49000	49950	7700	41627	29678.75	23589.667	20837.5	61.22
12-01-2022	46475	46475	46475	46475	500	42061	30013.5	23816.833	21001.125	45.61
13-01-2022	44375	46000	44375	46000	1700	42481.5	30342	24040.833	21162.375	43.96
14-01-2022	46025	46025	46025	46025	500	42902.5	30648	24270.667	21323.875	44.08
17-01-2022	46025	46025	46025	46025	600	43323.5	30958.25	24500.5	21490	44.08
19-01-2022	46025	46025	46025	46025	100	43746	31268.5	24730.333	21656.375	44.08
21-01-2022	46025	46025	46025	46025	1500	44168.5	31578.75	24960.167	21824	44.08
27-01-2022	46000	46000	46000	46000	1000	44590.5	31877.75	25189.833	21991.75	43.95
28-01-2022	46000	46000	46000	46000	100	45012.5	32176.75	25419.5	22159.5	43.95
31-01-2022	46000	46000	46000	46000	200	45376.5	32468.25	25652.833	22327.125	43.95
02-02-2022	46000	46000	46000	46000	400	45704.5	32748.25	25887.5	22494.75	43.95
17-02-2022	46000	46525	46000	46500	300	45968.5	33038.25	26125.5	22664.875	47.81
18-02-2022	46500	46500	46500	46500	100	46242	33328.25	26363.5	22835	47.81
23-02-2022	46500	46500	46500	46500	100	46548	33618.25	26601.5	23005.125	47.81
02-03-2022	46500	47200	46500	47200	700	46872	33915.25	26844.167	23178.625	53.41
04-03-2022	47400	56400	47400	54400	2700	47340	34296.5	27134.833	23388.125	78.71
07-03-2022	54400	54400	50600	50600	800	47726	34628.5	27400.167	23578.625	60.15
08-03-2022	47075	47075	47075	47075	300	48042.5	34924.25	27642	23751.5	48.68
09-03-2022	43825	44000	43800	44000	2300	48286.5	35189.25	27863.333	23909	41.28
10-03-2022	44000	44000	44000	44000	200	48525.5	35454.25	28084.667	24066.5	41.28
14-03-2022	44000	44000	44000	44000	100	48725.5	35719.25	28306	24224	41.28
18-03-2022	44000	44000	44000	44000	200	48789.5	35984.25	28527.333	24381.5	41.28
23-03-2022	44000	44000	44000	44000	200	48699.5	36249.25	28748.667	24539	41.28
28-03-2022	44000	44000	44000	44000	100	48568.5	36514.25	28970	24696.5	41.28
06-04-2022	38150	38150	38150	38150	700	48323.5	36720.75	29152.333	24824.75	28.45
19-04-2022	35125	35125	35125	35125	300	48020.5	36897	29319.5	24937.875	24.25
20-04-2022	33300	33300	33100	33300	400	47687	37055	29474.5	25041.875	22.13
25-04-2022	31000	31000	30975	30975	1000	47320	37189.75	29614	25134.25	19.76
26-04-2022	30975	30975	30975	30975	100	46920	37324.5	29753.5	25226.625	19.76
27-04-2022	30000	30000	30000	30000	600	46464	37449.5	29891.167	25314.125	18.78
09-05-2022	30000	30000	29000	29000	700	46009	37564.5	30022.833	25396.625	17.81
10-05-2022	28750	28750	27500	27500	700	45531.5	37664.5	30144.5	25471.625	16.43
11-05-2022	27500	27750	27500	27750	200	45059	37767	30267.833	25547.875	17.58
13-05-2022	27500	27500	27500	27500	400	44579.5	37867	30389.5	25622.875	17.32
17-05-2022	28000	29250	28000	28575	1400	44151	37977.75	30518.667	25703.25	22.53
18-05-2022	29975	32500	29850	32350	1900	43802	38126.25	30663.667	25802.5	37.44
19-05-2022	33250	39600	33250	39600	3700	43604	38347.25	30844.5	25938	55.25
20-05-2022	41250	46000	41250	41300	5200	43440	38585.25	31023.5	26082	58.26
23-05-2022	41550	41550	38425	38425	1600	43128.5	38794.5	31183	26211.625	51.91
24-05-2022	38425	38425	35750	35750	1000	42763.5	38977	31325.5	26327.875	46.81
25-05-2022	35750	35750	35750	35750	300	42398.5	39159.5	31468	26444.125	46.81
27-05-2022	33250	33425	33250	33425	1000	42012	39318.75	31597.167	26548.75	42.59
30-05-2022	33500	33500	33500	33500	100	41692	39478.75	31733.167	26653.75	42.76
31-05-2022	33925	33925	33925	33925	100	41390.5	39643	31877.333	26760.875	43.84
03-06-2022	33950	36200	33950	36200	1000	41134.5	39830	32038.667	26879.375	49.30
06-06-2022	36300	38700	36300	38500	1700	40927.5	40010	32215.333	27009.375	54.16
07-06-2022	38500	38500	36750	36750	1000	40687.5	40172.5	32375	27130.625	50.22
08-06-2022	36750	36750	36750	36750	100	40447.5	40302.25	32534.5	27251.875	50.22
09-06-2022	36750	36750	36750	36750	100	40202.5	40419.75	32698.5	27373.125	50.22
16-06-2022	36750	36750	36750	36750	200	39957.5	40540	32857.667	27494.375	50.22
24-06-2022	35300	35300	35300	35300	100	39664.5	40645.75	33007.333	27608.375	46.45
27-06-2022	35050	35050	35050	35050	300	39436	40748.5	33154.333	27721.625	45.81
01-07-2022	35050	35050	35050	35050	400	39217	40849.25	33300.333	27834.875	45.81
05-07-2022	35050	35050	35050	35050	600	38997.5	40950	33431.167	27952.375	45.81
13-07-2022	32600	32600	32600	32600	600	38729	41026.25	33548.5	28057.625	39.21
19-07-2022	32600	32600	32600	32600	200	38460.5	41103.25	33665.833	28162.875	39.21
27-07-2022	32600	32600	32600	32600	100	38192	41180.25	33783.167	28268.125	39.21
28-07-2022	33000	33000	33000	33000	300	37932	41261.25	33895.833	28375.375	40.95
29-07-2022	33000	33000	33000	33000	300	37672	41342.25	34008.5	28482.625	40.95
01-08-2022	33000	33000	33000	33000	100	37412	41394.25	34116.167	28592.625	40.95
03-08-2022	33050	33050	33000	33000	500	37152	41428.25	34216.167	28703.625	40.95
04-08-2022	33000	33000	33000	33000	500	36882	41425.25	34319.5	28814.625	40.95
08-08-2022	33000	33000	33000	33000	200	36612	41427	34422.833	28925.625	40.95
12-08-2022	33000	33000	33000	33000	100	36342	41445	34526.167	29036.625	40.95
15-08-2022	33200	33200	33200	33200	200	36062	41467	34630.833	29148.625	42.33
16-08-2022	33200	33200	32700	32875	1400	35631.5	41485.75	34741.5	29259	40.67
19-08-2022	33125	33200	33125	33200	800	35283.5	41504.75	34846.833	29371	43.08
22-08-2022	33200	33200	33000	33000	2000	35002	41522.25	34950.167	29482	41.95
23-08-2022	33000	33000	32750	32750	1400	34777	41531.75	35051.833	29591.75	40.52
29-08-2022	31700	31800	31700	31800	300	34533	41529.25	35147.167	29696.75	35.55
30-08-2022	31850	31850	31850	31850	100	34290	41507.75	35242.833	29802	36.00
05-09-2022	32000	33900	32000	33900	400	34088	41438.75	35352.167	29917.5	50.93
06-09-2022	33900	34000	33900	34000	600	33888	41293.75	35462.167	30033.5	51.53
07-09-2022	34500	34700	34500	34700	200	33702	41135.25	35576.833	30153	55.58
12-09-2022	36000	36000	36000	36000	2000	33659	40991.25	35700.167	30279	61.95
13-09-2022	36000	36000	36000	36000	300	33676.5	40848.5	35823.5	30408.75	61.95
14-09-2022	36000	36025	36000	36025	200	33731	40709	35947	30538.625	62.07
15-09-2022	36025	36025	36025	36025	200	33832	40576	36070.5	30668.5	62.07
16-09-2022	36200	40575	36200	40200	3600	34016.5	40468.25	36221.833	30819.25	76.55
19-09-2022	40175	40200	38000	38000	3800	34176.5	40320.25	36358.5	30962.5	62.92
20-09-2022	38000	38000	38000	38000	200	34356.5	40182.75	36495.167	31106.25	62.92
21-09-2022	38000	38000	38000	38000	500	34566.5	40049	36631.833	31250	62.92
23-09-2022	38000	38000	38000	38000	300	34771.5	39915.25	36768.5	31393.75	62.92
26-09-2022	38000	38000	36000	36000	2200	34941.5	39760.5	36891.833	31527.5	51.67
29-09-2022	38000	38000	38000	38000	200	35130	39640.5	37028.5	31671.5	59.47
03-10-2022	38000	38000	38000	38000	100	35243	39522.5	37165.167	31808.5	59.47
04-10-2022	38000	38000	37750	38000	1600	35211	39407.5	37301.833	31936.125	59.47
05-10-2022	38000	38000	38000	38000	200	35145	39292.5	37438.5	32053.875	59.47
07-10-2022	38000	38500	38000	38500	700	35146.5	39137.5	37578.5	32173.875	61.56
11-10-2022	38850	38850	38850	38850	1600	35208.5	38986	37720.833	32296.25	63.00
18-10-2022	38850	38850	38850	38850	100	35270.5	38834.5	37863.167	32418.625	63.00
20-10-2022	38825	38850	38825	38850	600	35379	38695.5	38005.5	32542.625	63.00
21-10-2022	38850	38850	38850	38850	100	35486	38589	38147.833	32671.375	63.00
24-10-2022	38750	38750	38750	38750	500	35582.5	38486.5	38289.5	32803.625	62.11
25-10-2022	38500	38500	38500	38500	200	35628.5	38381.5	38429.5	32936.125	59.82
26-10-2022	40000	40000	39000	39000	300	35638.5	38283	38552.833	33071.125	62.77
27-10-2022	39000	39000	39000	39000	100	35683.5	38185.5	38676.167	33202.125	62.77
31-10-2022	39000	39000	39000	39000	100	35728.5	38088	38777.667	33333	62.77
01-11-2022	39000	39000	39000	39000	100	35773.5	37988	38871	33467.25	62.77
02-11-2022	39000	39000	39000	39000	200	35818.5	37888	38966.167	33597.875	62.77
07-11-2022	39000	39200	39000	39200	1100	35896.5	37780.5	39062.667	33729.625	64.29
08-11-2022	39475	39900	39475	39900	300	35993.5	37714.75	39163.5	33864.125	69.04
09-11-2022	39900	39900	39900	39900	100	36090.5	37653.75	39263	33997.875	69.04
10-11-2022	39900	39900	39900	39900	100	36187.5	37592.5	39362.5	34120.25	69.04
14-11-2022	39900	39900	39900	39900	100	36333.5	37531.25	39462	34244.75	69.04
16-11-2022	39800	40200	39800	40000	800	36481.5	37471	39562.667	34369.75	69.81
21-11-2022	40500	40500	40500	40500	500	36639.5	37415.75	39666.667	34497.25	73.38
23-11-2022	39600	39600	39600	39600	500	36771.5	37351.75	39764.667	34614.75	59.69
24-11-2022	39600	40000	39600	39800	1000	36907.5	37289.75	39864	34733.25	61.41
06-12-2022	39800	39800	39800	39800	500	37043.5	37227.75	39944	34848	61.41
21-12-2022	39800	39800	39800	39800	100	37179.5	37165.75	40012	34957	61.41
22-12-2022	39800	39800	39800	39800	200	37315.5	37098.75	40055.333	35068.5	61.41
27-12-2022	39800	39800	39800	39800	200	37451.5	37031.75	40101.833	35180	61.41
04-01-2023	38000	38000	38000	38000	100	37551.5	36946.75	40147.167	35282.5	39.43
19-01-2023	38000	38000	38000	38000	200	37647.5	36854.75	40193.833	35385	39.43
30-01-2023	38000	38000	38000	38000	500	37750	36690.75	40240.5	35493.625	39.43
06-02-2023	38000	38000	38000	38000	100	37846	36564.75	40285.167	35596.625	39.43
08-02-2023	38000	38000	38000	38000	100	37946	36474	40330.167	35699.125	39.43
16-02-2023	38050	38050	38050	38050	300	38052	36414.5	40371.833	35801.875	40.29
23-02-2023	37750	37750	37750	37750	100	38171	36352	40409.833	35903.125	36.91
27-02-2023	37500	37500	37500	37500	100	38284	36287	40433.167	36003.125	34.32
13-03-2023	36750	36750	36000	36000	600	38326	36207	40401.167	36095.625	23.62
15-03-2023	34800	34800	34800	34800	100	38342	36115	40309.833	36182.125	18.62
16-03-2023	0	34800	34800	34800	200	38344	36023	40204.833	36268.625	18.62
24-03-2023	34800	34800	34800	34800	100	38320	35989.5	40100.833	36355.125	18.62
29-03-2023	34725	34725	34725	34725	100	38294.5	35985.5	39997.167	36441.25	18.32
30-03-2023	34750	34750	34750	34750	100	38269	36000	39895.667	36527.5	18.79
03-04-2023	34750	34750	34750	34750	500	38243.5	36037.75	39798.5	36613.75	18.79
11-04-2023	34500	34500	34500	34500	200	38129.5	36073	39688.667	36698.75	17.60
17-04-2023	34000	34000	34000	34000	100	38049.5	36113	39563.333	36781.25	15.50
18-04-2023	34000	34000	34000	34000	300	37969.5	36163	39445	36863.75	15.50
26-04-2023	33950	33950	33950	33950	100	37888.5	36227.5	39328.833	36946	15.29
04-05-2023	36500	37000	36500	37000	300	37868.5	36320	39233	37043.5	55.38
12-05-2023	37175	37200	37175	37200	200	37892.5	36417	39137.833	37142	56.82
22-05-2023	37300	37300	37300	37300	100	37878.5	36504.25	39053.167	37241	57.56
05-06-2023	37300	37300	37300	37300	100	37864.5	36553.75	38969.833	37340	57.56
20-06-2023	37300	37300	37300	37300	100	37850.5	36530.75	38888.5	37439	57.56
21-06-2023	37300	37300	37300	37300	100	37836.5	36490.75	38807.167	37538	57.56
22-06-2023	37300	37300	37300	37300	100	37812.5	36479.5	38695.833	37637	57.56
01-08-2023	46000	46000	46000	46000	400	37955.5	36582	38642.5	37779.5	86.56
03-08-2023	50100	50100	50100	50100	500	38180.5	36725.5	38616.5	37942.5	90.02
04-08-2023	55050	55050	55050	55050	100	38504.5	36941.75	38631.833	38130.25	92.52
07-08-2023	56050	56050	56050	56050	200	38848.5	37167.25	38675.5	38323	92.91
15-08-2023	0	54525	54525	54000	15000	39153.5	37368	38708.833	38505.5	83.38
16-08-2023	52000	52000	52000	52000	100	39423.5	37526	38728.833	38678	75.28
18-08-2023	50000	50000	50000	50000	100	39643.5	37641	38736.5	38825.5	68.14
21-08-2023	49000	49000	49000	49000	1500	39843.5	37763.5	38738.167	38968	64.83
22-08-2023	51000	51000	51000	51000	37600	40083.5	37906	38753.167	39104.125	68.16
23-08-2023	51200	51200	51200	51200	47600	40327.5	38050.5	38767.833	39235.125	68.48
24-08-2023	51200	51200	51200	51200	40000	40571.5	38195	38782.5	39367.5	68.48
25-08-2023	51000	51000	51000	51000	37000	40807.5	38352	38789.5	39498.875	67.69
28-08-2023	51300	51300	51300	51300	47000	41035.5	38514.5	38821.667	39631.5	68.28
30-08-2023	50500	50500	50500	50500	100	41247.5	38669	38851.667	39759.125	64.87
31-08-2023	48000	48000	48000	48000	1200000	41409.5	38798.5	38864.833	39874.25	55.51
06-09-2023	50200	50200	50200	50200	10000	41615.5	38974.5	38892.667	40000.375	60.86
12-09-2023	50800	50800	50800	50800	15200	41831.5	39156.5	38924.5	40129.875	62.20
15-09-2023	50800	50800	50800	50800	100	42037.5	39338.5	38956.333	40259.375	62.20
18-09-2023	50800	50800	50800	50800	100	42261.5	39516.5	38988.333	40388.875	62.20
20-09-2023	51000	51000	51000	51000	10000	42485.5	39696.5	39021.667	40519.375	62.73
27-09-2023	51200	51200	51200	51200	8000	42713.5	39878.5	39056.333	40636.375	63.28
17-10-2023	50000	50000	50000	50000	10700	42917.5	40048.5	39083	40738.375	57.74
20-10-2023	50000	50000	50000	50000	8700	43121.5	40218.5	39106.333	40821.875	57.74
27-10-2023	50500	50500	50500	50500	7600	43335.5	40393.5	39133	40910.25	59.45
30-10-2023	50500	50500	50500	50500	200	43585.5	40568.5	39159.667	41006.75	59.45
31-10-2023	50500	50500	50500	50500	200	43835.5	40741.5	39181.667	41104.25	59.45
07-11-2023	0	51000	51000	50000	100	44075.5	40912.75	39152.333	41199.25	56.58
14-11-2023	0	51000	51000	51200	20000	44339.5	41092.75	39156.333	41298.75	61.40
17-11-2023	51500	51500	51500	51500	2000	44609.5	41277.75	39185.833	41400	62.52
21-11-2023	51500	0	0	51500	2000	44878.5	41465.25	39235.833	41498.5	62.52
23-11-2023	51500	51500	51500	51500	300	45153.5	41662.25	39285.833	41595.75	62.52
27-11-2023	51500	51500	51500	51500	500	45433.5	41858.75	39335.833	41683.25	62.52
01-12-2023	51500	51500	51500	51500	2200	45743.5	42034.75	39385.833	41736.75	62.52
11-12-2023	51500	51500	51200	51200	800	46071.5	42206.75	39433.833	41750.25	60.00
12-12-2023	59100	69700	59100	68700	1500	46749.5	42546.75	39598.5	41841	88.67
13-12-2023	74000	79000	68700	78800	3400	47629.5	42974.75	39869.5	41983	92.17
14-12-2023	78800	84000	78800	82000	7400	48575	43434.75	40182	42141.625	92.91
15-12-2023	81750	81750	80700	80700	300	49494	43881.5	40498	42295.25	89.20
18-12-2023	80475	80475	80475	80475	100	50408.5	44326	40828	42451	88.54
19-12-2023	80200	80450	78000	78000	3600	51278.5	44704	41141.5	42586.125	81.41
20-12-2023	77750	80000	77750	80000	900	52198.5	45124	41474.833	42722.125	82.62
22-12-2023	79750	80000	79750	80000	300	53118.5	45544	41814.833	42863.375	82.62
27-12-2023	79950	80000	79950	80000	600	54039.5	45964	42164.833	43006.5	82.62
02-01-2024	77000	77000	77000	77000	2600	54839.5	46354	42493.167	43134.625	73.59
03-01-2024	77000	77000	77000	77000	400	55635.5	46764	42823.167	43262.25	73.59
05-01-2024	77000	77000	77000	77000	100	56429.5	47154	43146	43397.25	73.59
08-01-2024	77100	77100	77100	77100	100	57225.5	47545	43444.333	43533.75	73.71
12-01-2024	77100	89975	77100	89900	1200	58277.5	48064	43779.667	43735.75	83.82
15-01-2024	90000	98500	90000	98150	2900	59494.5	48665.5	44158.667	43979	87.23
16-01-2024	98150	112250	98100	111225	5900	60973	49392.75	44644	44265.125	90.60
17-01-2024	111000	126000	110900	122475	5500	62502.5	50229	45222.167	44607.5	92.45
18-01-2024	122550	134700	121950	134000	7500	64180.5	51180.5	45877.167	45007.5	93.80
19-01-2024	134000	144750	134000	142000	7500	65919.5	52212	46601	45453.75	94.53
23-01-2024	141950	141950	140000	140000	500	67598.5	53223.5	47311	45906.25	91.63
24-01-2024	135200	135200	134500	134500	1300	69208.5	54181	47981.5	46333.75	83.99
25-01-2024	134250	155000	134250	151475	7500	71198	55310.75	48750	46846.125	87.46
26-01-2024	147700	161750	147700	148000	5800	73158	56400.75	49480	47341.875	83.47
29-01-2024	148000	148050	147500	147500	2400	75128	57485.75	50218.333	47835.625	82.88
30-01-2024	144000	144000	143450	143450	1300	76977	58530.25	50929.667	48309.125	78.10
31-01-2024	143400	163000	143300	144225	5100	78837.5	59582.5	51646.167	48785.25	78.36
01-02-2024	144225	144225	144000	144000	400	80693.5	60632.5	52361.167	49260.25	78.07
02-02-2024	143775	143775	143525	143525	200	82544	61675.75	53082.667	49728.125	77.43
06-02-2024	125000	125000	122000	122200	2800	83962	62498.75	53663.667	50106.75	55.33
07-02-2024	120000	120000	119725	120000	5400	85352	63299.75	54230	50476.75	53.63
12-02-2024	120000	120500	120000	120500	600	86802	64105.75	54799.667	50849.125	53.98
13-02-2024	120500	120500	120450	120500	1100	88208	64911.75	55385.667	51221.5	53.98
16-02-2024	120500	134000	120500	128500	6700	89762	65796.75	56025	51633.875	59.58
19-02-2024	128525	128550	128500	128500	1300	91316	66676.75	56664.333	52046.25	59.58
20-02-2024	102850	116350	102850	115025	1800	92600.5	67431	57211.167	52391.375	48.14
21-02-2024	115000	120250	115000	120250	1200	93985.5	68235.5	57792.833	52762.625	51.99
26-02-2024	123750	129000	123750	128650	5900	95534.5	69124	58430.5	53175.875	57.46
27-02-2024	129975	129975	115600	129950	800	97133.5	70025.5	59076.833	53595.625	58.25
28-02-2024	128975	128975	128975	128975	100	98713	70917.25	59716.667	54008	57.39
05-03-2024	128950	128950	128950	128950	100	100282	71808.75	60356.333	54420.25	57.36
08-03-2024	119975	119975	119975	119975	700	101671.5	72628.5	60936.167	54787.625	49.53
14-03-2024	112900	121000	112900	121000	1400	103081.5	73458.5	61521.5	55156.625	50.36
15-03-2024	121000	121275	121000	121250	1000	104506.5	74291	62110.667	55490.875	50.58
20-03-2024	125000	125000	125000	125000	100	105982.5	75161	62722.667	55862.875	53.80
26-03-2024	113025	113025	113025	113025	100	107213	75911.25	63256.167	56192.625	43.94
27-03-2024	123000	0	0	123000	500	108643	76760.75	63857.833	56587.625	51.86
02-04-2024	123000	123000	123000	123000	1000	110073	77613.25	64465.833	56982.625	51.86
04-04-2024	112500	112750	112500	112750	200	111298	78365.75	65005.167	57326.375	44.39
05-04-2024	115275	123000	115275	123000	1900	112728	79235.75	65599.167	57721.375	51.86
16-04-2024	123000	123000	123000	123000	100	114164	80117.75	66192.5	58116.375	51.86
17-04-2024	123000	123000	123000	123000	600	115250	80999.75	66781.167	58511.375	51.86
22-04-2024	123000	123000	123000	123000	400	116134	81881.75	67361.167	58935.625	51.86
23-04-2024	123000	123000	123000	123000	600	116954	82764.5	67941.167	59375	51.86
29-04-2024	125000	125000	125000	125000	300	117840	83667	68534.333	59833.5	53.62
02-05-2024	123000	123000	123000	123000	500	118690.5	84549.5	69114.167	60293.625	51.58
07-05-2024	125000	125000	125000	125000	700	119630.5	85454.5	69679.5	60763.75	53.48
08-05-2024	128000	128000	128000	128000	500	120590.5	86394.5	70279.5	61253.75	56.25
13-05-2024	127775	128000	127775	128000	1100	121550.5	87334.5	70879.5	61748.75	56.25
15-05-2024	128000	128000	115000	115000	200	122250.5	88145	71392.833	62186.25	43.30
16-05-2024	128000	128000	128000	128000	100	123270.5	89055	71992.833	62687.5	54.57
20-05-2024	129600	129900	129600	129900	300	124328.5	89982	72618.833	63199.5	55.94
21-05-2024	140000	156600	140000	156600	1200	125920.5	91175	73409.5	63839.625	69.81
22-05-2024	156800	187900	156800	187900	1600	128136.5	92681	74408.833	64617.375	78.39
28-05-2024	178000	212000	178000	197250	14600	130283.5	94280.5	75470.5	65405.625	80.20
29-05-2024	197700	220000	197700	212000	9600	132560.5	96027.5	76630.5	66259.125	82.67

Mark

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

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%