GEMS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2012	2650	2675	2600	2625	25500
03-01-2012	2625	2650	2600	2625	169000
04-01-2012	2625	2625	2600	2600	300500
05-01-2012	2625	2675	2625	2675	1468000
06-01-2012	2650	2750	2650	2750	3298000
09-01-2012	2700	2775	2700	2750	500500
10-01-2012	2700	2750	2700	2750	164500
11-01-2012	2750	2775	2725	2750	385500
12-01-2012	2750	2750	2700	2700	20000
13-01-2012	2725	2750	2675	2700	279500
16-01-2012	2675	2675	2675	2675	41500
17-01-2012	2650	2700	2650	2700	268500
18-01-2012	2700	2750	2675	2750	703500
19-01-2012	2750	2750	2700	2700	91000
20-01-2012	2675	2750	2675	2750	449000					64.71
24-01-2012	2725	2725	2700	2700	32500					57.43
25-01-2012	2700	2700	2600	2625	2055000					48.60
26-01-2012	2600	2600	2575	2600	383500					46.06
27-01-2012	2625	2650	2600	2650	2317000					51.52
30-01-2012	2625	2625	2575	2600	165500					46.46
31-01-2012	2600	2600	2575	2600	253000					46.46
01-02-2012	2575	2600	2575	2600	70000					46.46
02-02-2012	2600	2625	2550	2600	746500					46.46
03-02-2012	2575	2600	2550	2600	118500					46.46
06-02-2012	2600	2600	2550	2550	480500					40.67
07-02-2012	2550	2550	2550	2550	53500					40.67
08-02-2012	2575	2625	2575	2600	987000					48.16
09-02-2012	2600	2600	2575	2600	152500					48.16
10-02-2012	2600	2650	2575	2600	600500					48.16
13-02-2012	2600	2600	2600	2600	42000					48.16
14-02-2012	2600	2600	2575	2600	80500					48.16
15-02-2012	2575	2600	2575	2600	4500					48.16
16-02-2012	2575	2600	2550	2600	86000					48.16
17-02-2012	2600	2600	2575	2600	112500					48.16
20-02-2012	2600	2600	2575	2575	169500					43.22
21-02-2012	2575	2700	2575	2625	1050000					53.49
22-02-2012	2650	2650	2600	2600	44000					48.74
23-02-2012	2600	2625	2600	2625	41000					53.22
24-02-2012	2575	2575	2550	2550	157000					41.51
27-02-2012	2550	2550	2550	2550	23500					41.51
28-02-2012	2575	2575	2550	2550	12500					41.51
29-02-2012	2550	2575	2550	2550	646000					41.51
01-03-2012	2550	2550	2550	2550	92000					41.51
02-03-2012	2575	2600	2575	2575	282500					47.13
05-03-2012	2600	2650	2600	2625	1782500					56.19
06-03-2012	2600	2675	2600	2675	1028000					63.01
07-03-2012	2675	2675	2650	2675	78000					63.01
08-03-2012	2675	2675	2650	2650	193000					57.79
12-03-2012	2625	2625	2625	2625	27500					53.06
13-03-2012	2600	2625	2600	2625	39500	2632				53.06
14-03-2012	2600	2650	2600	2625	197000	2632				53.06
15-03-2012	2625	2625	2600	2600	11500	2631.5				48.13
16-03-2012	2625	2700	2625	2650	644500	2632.5				56.77
19-03-2012	2675	2700	2675	2675	548000	2632.5				60.33
20-03-2012	2650	2750	2650	2750	679500	2632.5				68.67
21-03-2012	2775	3000	2775	2975	6571000	2637				81.33
22-03-2012	3025	3150	2950	2975	2928000	2641.5				81.33
26-03-2012	2950	2975	2925	2950	672500	2645.5				77.31
27-03-2012	2950	2950	2900	2925	975500	2650				73.39
28-03-2012	2900	2925	2850	2925	1029500	2654.5				73.39
29-03-2012	2875	2900	2875	2875	142500	2658.5				65.68
30-03-2012	2900	2900	2850	2850	79000	2661.5				62.16
02-04-2012	2850	2850	2825	2825	32500	2663				58.77
03-04-2012	2850	2875	2825	2825	165500	2665.5				58.77
04-04-2012	2825	2925	2825	2900	3426000	2668.5				65.35
05-04-2012	2900	3025	2875	2900	3786000	2672.5				65.35
09-04-2012	2900	2950	2850	2850	466500	2677				58.17
10-04-2012	2875	3000	2825	3000	3406000	2685				69.12
11-04-2012	2975	2975	2925	2925	437500	2690.5				60.58
12-04-2012	2925	2925	2850	2875	677500	2696				55.65
13-04-2012	2875	2900	2875	2875	1237500	2701.5				55.65
16-04-2012	2850	2925	2850	2900	505000	2707.5				57.65
17-04-2012	2900	2900	2850	2875	292000	2713				54.98
18-04-2012	2875	2900	2850	2875	237500	2718.5				54.98
19-04-2012	2850	2850	2850	2850	117000	2724.5				52.17
20-04-2012	2850	2925	2825	2900	2357500	2731.5				56.91
23-04-2012	2900	3000	2900	2975	3813500	2739				62.85
24-04-2012	2975	3000	2950	3000	301000	2747				64.60
25-04-2012	3000	3000	2950	2975	114000	2754.5				61.48
26-04-2012	2975	3000	2975	3000	454000	2762.5				63.38
27-04-2012	2975	3000	2925	2925	299000	2769				54.65
30-04-2012	2900	3000	2900	3000	211000	2777				60.51
01-05-2012	3000	3000	3000	3000	3000	2785				60.51
02-05-2012	2950	2950	2925	2925	83000	2791.5				52.62
03-05-2012	2900	2900	2875	2900	160000	2798				50.27
04-05-2012	2900	2900	2900	2900	97000	2803.5				50.27
07-05-2012	2800	2900	2800	2900	51500	2809.5				50.27
08-05-2012	2850	2875	2850	2875	12500	2814.5				47.61
09-05-2012	2825	2825	2750	2750	328500	2818.5				37.06
11-05-2012	2750	2750	2625	2625	2500	2820				29.92
14-05-2012	2575	2600	2575	2575	3000	2820.5				27.63
15-05-2012	2550	2725	2550	2725	7500	2824				41.99
16-05-2012	2575	2600	2525	2600	4092500	2825				35.64
21-05-2012	2475	2575	2475	2575	16000	2825				34.52
22-05-2012	2575	2575	2575	2575	2500	2824				34.52
23-05-2012	2575	2575	2500	2500	1000	2820.5				31.11
24-05-2012	2450	2550	2450	2550	2500	2818				35.67
25-05-2012	2500	2500	2500	2500	10000	2815				33.30
28-05-2012	2450	2500	2450	2500	25500	2812.5				33.30
30-05-2012	2550	2550	2500	2500	100000	2810	2721			33.30
31-05-2012	2500	2850	2500	2800	995500	2813.5	2722.75			55.51
01-06-2012	2800	2800	2800	2800	5000	2817.5	2724.5			55.51
04-06-2012	2750	2750	2750	2750	1500	2819.5	2726			52.15
05-06-2012	2750	2750	2750	2750	1000	2821	2726.75			52.15
08-06-2012	2750	2750	2750	2750	2000	2821	2726.75			52.15
12-06-2012	2575	2575	2575	2575	1500	2813	2725			41.25
13-06-2012	2700	2700	2700	2700	500	2807.5	2724.5			49.39
15-06-2012	2500	2500	2500	2500	5500	2798.5	2722			39.87
18-06-2012	2525	2700	2525	2700	3500	2794	2722			50.20
20-06-2012	2700	2725	2700	2725	1500	2790	2722.25			51.33
22-06-2012	2675	2675	2550	2550	1000	2783.5	2721			43.85
25-06-2012	2550	2550	2550	2550	2500	2777.5	2719.5			43.85
26-06-2012	2575	2575	2575	2575	500	2772.5	2717.75			45.18
29-06-2012	2575	2625	2575	2625	150500	2768.5	2717			47.83
02-07-2012	2575	2575	2575	2575	4000	2762	2715.25			45.46
03-07-2012	2600	2600	2575	2575	4000	2755.5	2714			45.46
04-07-2012	2675	2675	2675	2675	500	2752	2714.5			51.07
11-07-2012	2525	2525	2525	2525	12500	2742.5	2713.75			43.79
12-07-2012	2525	2625	2525	2625	1500	2736.5	2713.5			49.01
13-07-2012	2525	2525	2525	2525	1000	2729.5	2712.75			44.56
16-07-2012	2525	2525	2525	2525	5000	2722.5	2712			44.56
17-07-2012	2525	2525	2525	2525	38500	2715	2711.25			44.56
18-07-2012	2525	2525	2525	2525	2000	2708	2710.5			44.56
19-07-2012	2525	2550	2525	2525	17000	2701	2709.75			44.56
23-07-2012	2500	2500	2500	2500	3000	2694	2709.25			43.14
24-07-2012	2600	2600	2500	2500	1000	2686	2708.75			43.14
25-07-2012	2500	2500	2500	2500	5000	2676.5	2707.75			43.14
26-07-2012	2500	2500	2500	2500	500	2666.5	2706.75			43.14
27-07-2012	2650	2650	2650	2650	1000	2660	2707.25			54.77
31-07-2012	2650	2900	2625	2875	554000	2657.5	2710			66.00
07-08-2012	2550	2800	2550	2800	20500	2655	2712			60.60
08-08-2012	2600	2600	2600	2600	1000	2647	2712			49.07
09-08-2012	2600	2750	2600	2750	3500	2642	2713.5			55.85
10-08-2012	2575	2575	2575	2575	10000	2635	2713.25			47.84
13-08-2012	2600	2600	2600	2600	500	2629	2713.5			48.97
14-08-2012	2750	2750	2750	2750	2000	2626	2714.75			55.22
15-08-2012	2600	2600	2600	2600	500	2620	2714.75			48.78
16-08-2012	2750	2850	2600	2700	3500	2616.5	2715.5			52.74
24-08-2012	2550	2550	2500	2500	81500	2611.5	2715			45.22
27-08-2012	2500	2500	2500	2500	146000	2609	2714.5			45.22
28-08-2012	2500	2500	2500	2500	2000	2607.5	2714			45.22
29-08-2012	2600	2600	2500	2500	7000	2603	2713.5			45.22
30-08-2012	2450	2450	2350	2450	47500	2600	2712.5			43.15
31-08-2012	2425	2425	2425	2425	500	2597	2711			42.12
04-09-2012	2300	2300	2300	2300	49000	2591.5	2707.75			37.29
05-09-2012	2050	2225	2000	2100	6835000	2583.5	2702			31.14
06-09-2012	2150	2175	2025	2125	53000	2575	2696.5			32.64
07-09-2012	2050	2100	2025	2025	79500	2565.5	2690.25			29.85
10-09-2012	2000	2075	2000	2075	5500	2557	2684.75			32.93
11-09-2012	2075	2400	2050	2400	79000	2555	2682.5	2665.667		48.73
12-09-2012	2400	2400	2350	2350	1000	2546	2679.75	2663.833		46.90
13-09-2012	2400	2400	2400	2400	21500	2538	2677.75	2662.333		48.97
14-09-2012	2400	2500	2400	2500	147500	2533	2676.25	2661.667		52.91
17-09-2012	2500	2500	2500	2500	767000	2528	2674.5	2660.5		52.91
18-09-2012	2500	2500	2500	2500	180000	2523	2672	2658.833		52.91
19-09-2012	2500	2550	2450	2550	824500	2522.5	2667.75	2657.5		55.08
20-09-2012	2500	2500	2450	2500	1046500	2518.5	2663	2655.833		52.48
21-09-2012	2500	2500	2500	2500	300000	2518.5	2658.5	2654.167		52.48
24-09-2012	2500	2500	2500	2500	658000	2514.5	2654.25	2652.833		52.48
25-09-2012	2450	2450	2450	2450	500	2509	2649.5	2651.167		49.55
26-09-2012	2450	2500	2450	2500	1000	2508	2645.75	2650		52.41
27-09-2012	2400	2500	2400	2500	1500	2507	2642.25	2648.667		52.41
02-10-2012	2500	2500	2400	2400	1500	2503.5	2638	2646.333		46.33
05-10-2012	2400	2400	2400	2400	250000	2499	2633.75	2644.333		46.33
18-10-2012	2050	2500	2050	2500	14000	2497.5	2629.75	2642.667		52.69
19-10-2012	2500	2575	2425	2425	8500	2494.5	2625	2640.833		48.09
22-10-2012	2425	2425	2425	2425	500	2489.5	2620.75	2639.5		48.09
24-10-2012	2500	2500	2500	2500	1000	2489	2615.75	2638.833		52.87
25-10-2012	2400	2400	2400	2400	500	2484.5	2610.5	2637.167		46.69
29-10-2012	2450	2450	2450	2450	379000	2483	2606.25	2636.167		49.85
30-10-2012	2450	2450	2450	2450	408500	2481.5	2602	2635.167		49.85
31-10-2012	2450	2450	2450	2450	1212500	2480	2597.5	2634.167		49.85
01-11-2012	2425	2450	2400	2450	13000	2478.5	2593.25	2633.167		49.85
05-11-2012	2450	2450	2425	2425	177000	2476.5	2588.75	2632		47.94
06-11-2012	2450	2450	2425	2450	811500	2475.5	2584.75	2631.333		50.00
07-11-2012	2400	2400	2400	2400	500	2473.5	2579.75	2630.333		46.07
08-11-2012	2400	2400	2400	2400	986000	2471.5	2574	2629		46.07
09-11-2012	2400	2400	2400	2400	1013500	2469.5	2568	2627.667		46.07
12-11-2012	2400	2400	2400	2400	200000	2464.5	2562.25	2626.333		46.07
13-11-2012	2400	2400	2400	2400	200000	2455	2556.25	2625		46.07
14-11-2012	2400	2400	2400	2400	1100000	2447	2551	2623.667		46.07
20-11-2012	2150	2150	2150	2150	37500	2438	2542.5	2620.667		28.57
21-11-2012	2350	2400	2350	2400	4000	2431	2536.5	2619.333		49.31
11-12-2012	2100	2375	2100	2375	6000	2427	2531	2617.833		47.81
18-12-2012	2350	2375	2350	2375	5000	2422.5	2525.75	2616.5		47.81
02-01-2013	2250	2375	2250	2375	3000	2415	2520.5	2614.833		47.81
07-01-2013	2150	2375	2150	2375	11000	2410.5	2515.25	2613.333		47.81
16-01-2013	2100	2100	2100	2100	1500	2398.5	2507.5	2609.833		33.01
17-01-2013	2350	2350	2350	2350	500	2395.5	2503.5	2608.5		48.59
30-01-2013	2200	2200	2200	2200	1500	2389.5	2499.25	2606.167		42.24
05-02-2013	2000	2075	2000	2075	3000	2381	2494.25	2603		37.81
08-02-2013	2000	2000	2000	2000	500	2371	2487	2599.333		35.41
12-02-2013	2300	2450	2300	2400	485000	2370	2485	2598.333		52.67
13-02-2013	2400	2400	2400	2400	12500	2369.5	2483.25	2597.167		52.67
15-02-2013	2375	2375	2375	2375	516000	2371	2481.25	2595.5		51.67
27-02-2013	2200	2200	2200	2200	2500	2373	2478.25	2592.333		45.20
28-02-2013	2025	2400	2025	2400	165000	2378.5	2476.75	2590.5		52.52
01-03-2013	2225	2225	2225	2225	1000	2382.5	2474	2587.667		46.65
04-03-2013	2375	2375	2375	2375	838500	2388.5	2472.75	2586		51.64
08-03-2013	2400	2450	2400	2450	2000	2389.5	2472.25	2584.833	2596.625	53.96
08-04-2013	2400	2400	2400	2400	500	2390.5	2468.25	2583.333	2595.5	52.16
11-04-2013	2250	2250	2250	2250	3500	2387.5	2462.75	2581	2593.625	47.10
12-04-2013	2300	2300	2300	2300	500	2383.5	2458.25	2578.667	2592.125	48.88
15-04-2013	2400	2400	2400	2400	500	2381.5	2454.75	2576.833	2590.75	52.34
21-05-2013	2400	2400	2400	2400	500	2379.5	2451.25	2574.5	2589	52.34
24-05-2013	2000	2000	2000	2000	500	2368.5	2445.5	2568	2585.25	39.84
27-05-2013	2075	2075	2075	2075	500	2360	2439.25	2562	2581.875	42.60
28-05-2013	2050	2050	2050	2050	8500	2351	2434.75	2556	2578.375	41.91
30-05-2013	2200	2200	2200	2200	1000	2345	2429.75	2551.167	2575.875	47.43
03-06-2013	2200	2375	2200	2375	5000	2343.5	2426.25	2547.5	2574.25	53.04
18-06-2013	2000	2350	2000	2350	2000	2340.5	2424.25	2544	2572.625	52.18
10-07-2013	2000	2000	2000	2000	1000	2330.5	2418.75	2538.333	2569.125	41.97
12-07-2013	2000	2000	2000	2000	2000	2322.5	2413	2532.833	2565.375	41.97
22-07-2013	2325	2325	2325	2325	500	2321	2410	2529.5	2563.5	52.07
04-09-2013	2300	2325	2300	2300	1500	2317	2407.25	2525.5	2561.25	51.33
05-09-2013	2300	2300	2300	2300	1000	2314.5	2404.5	2521.5	2559.25	51.33
06-09-2013	2200	2275	2200	2275	284500	2311.5	2400.5	2517.667	2557.5	50.50
11-09-2013	2225	2225	2225	2225	85000	2306	2397.5	2512.5	2555.625	48.79
12-09-2013	2225	2225	2225	2225	110000	2302.5	2393.5	2507.833	2553.5	48.79
13-09-2013	2300	2300	2300	2300	500	2299.5	2391.25	2504	2552	51.63
16-09-2013	2225	2225	2225	2225	79000	2295	2388.25	2499.667	2550.125	48.72
17-09-2013	2225	2225	2225	2225	75000	2290.5	2385.25	2495.167	2548.25	48.72
18-09-2013	2050	2275	2025	2275	6000	2287	2382.75	2491.167	2546.625	50.86
20-09-2013	2175	2200	2175	2200	6000	2282.5	2379.5	2486.667	2544.625	47.65
23-09-2013	2225	2225	2225	2225	1500	2278	2376.75	2482.5	2543	48.81
27-09-2013	2100	2200	2100	2200	2500	2274	2373.75	2477.833	2541.25	47.67
03-10-2013	2250	2250	2250	2250	1500	2271	2371.25	2473	2539.5	50.18
04-10-2013	2000	2000	1700	1950	66500	2262	2365.75	2466	2536.25	38.33
07-10-2013	1950	1990	1800	1990	18500	2253.8	2359.15	2459.433	2533.2	40.35
08-10-2013	2000	2000	2000	2000	10000	2245.8	2350.4	2452.767	2530.2	40.87
11-10-2013	1710	1710	1710	1710	500	2232	2339.5	2444.667	2525.75	32.10
16-10-2013	1900	1900	1900	1900	1000	2227	2332.5	2437.333	2522.25	41.03
22-10-2013	2050	2050	2050	2050	500	2220	2325.5	2431	2519.5	46.96
07-11-2013	1770	1770	1760	1760	2500	2207.7	2317.35	2423.233	2515.3	38.83
08-11-2013	1950	1950	1950	1950	500	2199.2	2310.85	2416.9	2512.175	45.49
15-11-2013	1760	1760	1760	1760	1000	2186.9	2300.95	2409.3	2507.85	40.72
19-11-2013	1900	1900	1900	1900	500	2177.4	2293.95	2402.633	2504.35	45.27
21-11-2013	2050	2050	2050	2050	500	2176.4	2287.45	2397.133	2501.475	49.73
04-12-2013	1780	1890	1780	1880	8000	2167	2281.25	2391.333	2498.125	45.23
05-12-2013	1800	1900	1700	1900	4000	2161	2275.25	2386.5	2494.875	45.85
06-12-2013	1950	1950	1950	1950	500	2158.5	2269.75	2382.333	2491.875	47.46
11-12-2013	1850	1850	1830	1830	1500	2155.1	2263.05	2376.367	2488.275	44.08
13-12-2013	2000	2000	2000	2000	500	2147.1	2258.55	2372.367	2485.525	49.55
18-12-2013	2075	2075	2075	2075	500	2140.6	2255.05	2369.033	2483.025	51.79
30-12-2013	2000	2175	2000	2175	15000	2136.6	2253.8	2366.367	2480.775	54.68
01-01-2014	2000	2175	2000	2175	15000	2136.1	2254.55	2364.2	2478.275	54.68
29-01-2014	2150	2175	2130	2175	7100	2131.6	2255.05	2361.7	2475.775	54.68
03-02-2014	1770	1800	1770	1800	5000	2123.1	2252.8	2357.033	2471.525	42.70
04-02-2014	1800	1800	1800	1800	2000	2111.6	2250.05	2352.367	2467.4	42.70
05-02-2014	1700	1700	1700	1700	1000	2096.6	2243.05	2347.033	2462.775	39.99
06-02-2014	1800	1800	1800	1800	2000	2084.6	2237.55	2340.367	2458.65	43.83
07-02-2014	1700	1845	1700	1845	2000	2076.5	2232	2334	2454.875	45.52
10-02-2014	1770	1845	1700	1845	13100	2067.4	2225.45	2327.967	2450.85	45.52
11-02-2014	1800	1850	1800	1850	11400	2056.4	2218.95	2321.967	2446.725	45.73
12-02-2014	1720	1845	1720	1845	1300	2045.3	2212.4	2315.933	2442.2	45.54
19-02-2014	1850	1850	1850	1850	300	2042.3	2205.4	2311.1	2436.575	45.78
26-02-2014	1600	1780	1600	1780	22500	2036.4	2198.2	2304.967	2430.6	42.91
03-03-2014	1550	1770	1550	1770	5800	2030.8	2190.9	2300.1	2424.7	42.50
04-03-2014	1670	1720	1610	1720	6500	2021.2	2183.1	2293.567	2418.675	40.42
07-03-2014	1720	1720	1720	1720	5000	2008.1	2175.8	2286.867	2412.65	40.42
14-03-2014	1720	1720	1720	1720	100	1995.5	2168	2281.333	2406.875	40.42
17-03-2014	1620	1620	1600	1600	3500	1987.5	2159	2275	2400.625	35.24
24-03-2014	1690	1690	1690	1690	100	1981.3	2151.9	2269.1	2394.95	41.31
27-03-2014	1735	1735	1735	1735	1000	1969.5	2145.25	2263.167	2389.5	44.13
28-03-2014	1775	1775	1775	1775	2700	1959	2138	2257.833	2383.875	46.58
02-04-2014	1775	1775	1500	1700	18100	1947	2130.75	2252	2377.875	42.79
10-04-2014	1700	1950	1700	1950	4900	1940.5	2126	2247.167	2373.375	55.74
14-04-2014	1895	1950	1895	1950	17900	1935	2120.5	2243.333	2368.125	55.74
15-04-2014	1940	1940	1940	1940	100	1929.3	2115.9	2238.767	2363.2	55.16
17-04-2014	1880	1880	1500	1500	13500	1913.3	2106.4	2231.933	2356.325	36.96
21-04-2014	1550	1550	1520	1545	21000	1899.7	2097.35	2225.4	2349.675	39.17
22-04-2014	1545	1545	1545	1545	400	1886.1	2088.3	2218.867	2342.9	39.17
23-04-2014	1545	1545	1545	1545	100	1871.5	2079.25	2212.333	2336.25	39.17
24-04-2014	1545	1545	1545	1545	1000	1858.4	2070.45	2205.8	2329.6	39.17
29-04-2014	1550	1550	1475	1475	8500	1843.4	2060.7	2198.967	2322.725	36.49
30-04-2014	1530	1530	1530	1530	100	1830	2052	2192.5	2315.875	39.97
02-05-2014	1430	1530	1430	1530	8800	1815.6	2043.3	2186.033	2308.65	39.97
13-05-2014	1590	1600	1590	1600	9300	1808.6	2035.3	2180.033	2301.65	44.45
14-05-2014	1600	1600	1600	1600	24100	1800.8	2027.3	2173.033	2294.775	44.45
16-05-2014	1610	1610	1600	1600	323700	1792.8	2019.3	2164.533	2287.775	44.45
19-05-2014	1600	1610	1590	1600	224500	1790.6	2011.3	2156.533	2281.15	44.45
20-05-2014	1650	1650	1600	1650	2500	1785.6	2006.3	2150.2	2274.4	48.17
21-05-2014	1600	1600	1600	1600	272200	1776.6	1998.3	2142.533	2267.4	44.93
22-05-2014	1600	1600	1600	1600	30000	1773.4	1990.55	2136.033	2260.775	44.93
26-05-2014	1600	1600	1600	1600	1130500	1766.4	1982.8	2129.367	2254.275	44.93
28-05-2014	1650	1650	1610	1610	300	1763.4	1975.15	2121.767	2247.825	45.84
30-05-2014	1600	1650	1600	1650	4300	1758.4	1967.9	2115.433	2241.575	49.44
02-06-2014	1650	1700	1650	1700	33100	1751.4	1963.9	2108.767	2235.7	53.59
03-06-2014	1750	1800	1750	1750	7200	1748.8	1957.9	2103.767	2230.7	57.36
04-06-2014	1800	1800	1800	1800	500	1746.8	1953.9	2099.1	2226.575	60.79
06-06-2014	1900	1900	1700	1880	21700	1745.4	1951.95	2094.967	2223.1	65.56
09-06-2014	1705	1710	1700	1700	250500	1742.8	1948.95	2089.633	2217.975	50.63
10-06-2014	1795	1795	1795	1795	500	1738.7	1942.9	2085.267	2213.95	56.29
16-06-2014	1795	1795	1795	1795	100	1733.1	1936.85	2081.067	2210.05	56.29
17-06-2014	1750	1750	1700	1700	303300	1723.6	1930.1	2077.067	2205.675	49.68
18-06-2014	1800	1800	1700	1700	110000	1714.1	1925.1	2074.4	2201.675	49.68
24-06-2014	1700	1700	1700	1700	11500	1704.6	1918.1	2071.567	2197.425	49.68
25-06-2014	1700	1700	1700	1700	65000	1702.6	1912.85	2069.4	2193.425	49.68
01-07-2014	1700	1700	1700	1700	1000	1700.6	1906.1	2066.9	2189.425	49.68
02-07-2014	1700	1700	1700	1700	15000	1700.6	1898.6	2062.233	2185.425	49.68
03-07-2014	1700	1700	1700	1700	200	1698.6	1891.6	2057.9	2179.925	49.68
04-07-2014	1700	1700	1700	1700	6500	1695.7	1886.1	2053.233	2174.425	49.68
08-07-2014	1700	1700	1700	1700	500	1692.8	1880.1	2047.9	2169.175	49.68
09-07-2014	1700	1700	1700	1700	500	1689.8	1873.1	2042.567	2163.925	49.68
10-07-2014	1700	1700	1700	1700	600	1686.9	1866.1	2037.233	2158.675	49.68
11-07-2014	1700	1700	1700	1700	100000	1683.9	1863.1	2031.567	2154.3	49.68
15-07-2014	1700	1700	1700	1700	100000	1682.3	1859.35	2026.233	2149.3	49.68
17-07-2014	1795	1795	1795	1795	100	1682.8	1856.8	2021.533	2145.775	61.52
21-07-2014	1880	1880	1880	1880	200	1686	1853.6	2017.4	2141.675	68.63
24-07-2014	1700	1710	1700	1710	20200	1685.8	1846.95	2012.467	2136.6	49.09
05-08-2014	1700	1700	1700	1700	1000	1685.4	1840.45	2007.133	2132.35	48.22
12-08-2014	1800	1800	1680	1680	3100	1687	1837.25	2001.667	2128	46.45
13-08-2014	1600	1700	1500	1700	180800	1687.2	1834.25	1997	2123.625	48.49
15-08-2014	1600	1600	1600	1600	100	1684.5	1827	1991.667	2118.5	40.24
22-08-2014	1695	1695	1695	1695	5500	1682.9	1820.95	1986.3	2114.1	49.10
27-08-2014	1750	1750	1750	1750	2000	1683.9	1815.45	1981.8	2109.975	53.41
29-08-2014	1850	1850	1850	1850	15000	1681.9	1811.2	1977.967	2105.85	60.03
02-09-2014	1700	1700	1700	1700	100000	1676.9	1805.95	1972.633	2101.725	48.82
03-09-2014	1800	1800	1800	1800	600	1674.1	1801.7	1968.633	2097.6	54.87
08-09-2014	1700	1950	1700	1700	152300	1678.1	1795.7	1963.633	2093.475	48.67
09-09-2014	1740	1740	1700	1700	20600	1681.2	1790.45	1958.633	2089.35	48.67
10-09-2014	1700	1700	1700	1700	300	1684.3	1785.2	1953.633	2085.225	48.67
12-09-2014	1700	1800	1695	1800	7300	1689.4	1780.45	1949.3	2081.6	55.02
17-09-2014	1700	1700	1700	1700	10000	1692.5	1775.45	1944.467	2077.475	48.55
19-09-2014	1800	1800	1800	1800	1000	1699	1771.2	1940.133	2073.975	54.33
23-09-2014	1700	1700	1700	1700	23000	1702.4	1766.2	1935.467	2069.975	48.47
24-09-2014	1900	1900	1900	1900	100	1709.8	1762.7	1932.133	2066.975	58.19
26-09-2014	1950	1950	1950	1950	8000	1716.8	1762.7	1929.133	2064.225	60.21
21-10-2014	1700	1700	1700	1700	10000	1718.8	1759.8	1924.467	2059.475	47.78
29-10-2014	1800	1800	1800	1800	500	1722.8	1757.8	1920.467	2054.1	52.04
31-10-2014	1700	1900	1700	1900	4600	1728.8	1759.7	1917.133	2049.6	55.92
04-11-2014	1995	1995	1995	1995	1000	1735.7	1760.65	1916.1	2046.575	59.29
06-11-2014	1705	1705	1705	1705	200	1737.8	1757.2	1911.467	2041.35	47.39
07-11-2014	1995	1995	1995	1995	200	1745.7	1759.55	1908.933	2038.45	56.74
14-11-2014	1950	1950	1700	1950	11500	1752.7	1759.55	1906.1	2035.2	55.10
18-11-2014	1510	1925	1510	1925	1000	1759	1761.2	1903.1	2031.075	54.17
25-11-2014	2000	2000	2000	2000	500	1766	1762.2	1900.6	2028.075	56.55
16-12-2014	1505	1950	1505	1950	200	1771	1761.2	1899.6	2024.325	54.51
23-12-2014	1945	2000	1945	2000	700	1776	1762.4	1897.267	2021.825	56.21
05-01-2015	1505	1940	1505	1940	1900	1778.8	1762.8	1895.533	2019.025	53.63
06-01-2015	1700	1840	1500	1840	700	1778	1761.7	1893.967	2015.725	49.54
07-01-2015	1895	1945	1895	1945	300	1782.9	1762.85	1893.6	2012.95	53.54
21-01-2015	1515	1740	1515	1740	1500	1781.8	1760.25	1889.2	2009.4	45.89
27-01-2015	1890	1890	1890	1890	600	1783.7	1758.4	1885.8	2006.725	51.37
29-01-2015	1945	1945	1945	1945	100	1788.6	1756.1	1882.933	2004.95	53.24
10-02-2015	1925	2000	1915	2000	103300	1794.6	1754.35	1881.6	2004.45	55.10
23-02-2015	1510	1900	1510	1900	1500	1798.6	1751.6	1878.267	2003.325	51.12
06-03-2015	1550	1950	1550	1950	1700	1803.6	1753.1	1876.433	2002.95	52.95
10-03-2015	1680	1900	1680	1900	1500	1807.6	1754.1	1873.267	2002.075	50.90
13-03-2015	1900	1900	1900	1900	200	1811.6	1756.1	1869.6	1999.575	50.90
17-03-2015	1900	1900	1900	1900	200	1815.6	1757.1	1866.267	1997.325	50.90
30-03-2015	1700	1700	1700	1700	900	1815.6	1755.65	1862.6	1993.825	42.64
07-04-2015	2000	2000	1900	1900	2400	1819.6	1756.2	1859.933	1990.825	51.17
08-04-2015	1900	1980	1800	1900	4900	1823.6	1756.7	1856.6	1987.825	51.17
13-04-2015	1860	1860	1860	1860	100	1826.8	1756.85	1853	1984.625	49.46
20-04-2015	1700	1860	1660	1860	61200	1830	1756.95	1852.067	1981.175	49.46
21-04-2015	1825	1830	1820	1830	1200	1832.6	1757.45	1850.433	1977.825	48.07
24-04-2015	1800	1800	1800	1800	300	1832.7	1757.75	1848.767	1974.325	46.65
27-04-2015	1750	1750	1650	1670	1900	1828.5	1757.25	1845.233	1970.175	41.02
28-04-2015	1650	1650	1650	1650	200	1827.3	1756.55	1840.4	1966.175	40.21
29-04-2015	1650	1650	1650	1650	1600	1826.3	1755.85	1835.733	1961.925	40.21
30-04-2015	1650	1750	1650	1750	600	1827.7	1757.35	1834.067	1958.175	46.32
20-05-2015	1750	1750	1750	1750	200	1828.7	1757.95	1832.4	1954.925	46.32
22-05-2015	1650	1650	1650	1650	500	1829.7	1757.1	1827.9	1951.175	41.41
29-05-2015	1550	1750	1550	1750	800	1830.8	1756.85	1824.233	1947.425	47.41
03-06-2015	1650	1650	1650	1650	500	1828.8	1756.35	1819.9	1943.55	42.70
04-06-2015	1650	1650	1650	1650	500	1824.8	1753.35	1815.733	1939.675	42.70
08-06-2015	1585	1585	1585	1585	500	1822.5	1749.7	1811.467	1935.1	39.73
15-06-2015	1540	1540	1500	1500	600	1816.5	1745.3	1806.633	1930.6	36.18
22-06-2015	1600	1600	1600	1600	100	1814.5	1746.3	1801.967	1926.35	42.67
29-06-2015	1500	1500	1500	1500	700	1810.5	1745.85	1797.133	1921.6	38.46
30-06-2015	1650	1650	1650	1650	200	1809.5	1746.9	1793.3	1917.6	46.92
22-07-2015	1640	1640	1640	1640	2000	1806.3	1747.85	1789.067	1913.55	46.46
06-08-2015	1250	1250	1250	1250	1200	1797.3	1744.9	1782.733	1907.675	32.94
11-08-2015	1445	1445	1445	1445	100	1790.2	1744.6	1777.533	1902.65	42.02
20-08-2015	1490	1490	1485	1485	7000	1785.9	1744.15	1772.767	1898.075	43.71
27-08-2015	1350	1445	1350	1445	900	1776.8	1743.3	1767.4	1893.3	42.38
03-09-2015	1375	1375	1375	1375	100	1765.3	1741.05	1763.567	1888.175	40.09
15-09-2015	1375	1375	1375	1375	200	1758.8	1738.8	1759.467	1883.05	40.09
28-09-2015	1395	1395	1395	1395	100	1750.7	1736.75	1755.433	1878.025	41.14
05-10-2015	1395	1395	1395	1395	700	1740.6	1734.7	1753.333	1873	41.14
12-10-2015	1700	1700	1500	1500	2200	1730.7	1733.2	1750.667	1869.75	46.85
17-11-2015	1400	1400	1400	1400	30100	1724.6	1731.2	1746.333	1864.75	42.61
06-01-2016	1300	1700	1300	1700	600	1718.7	1732.2	1745.933	1861.375	55.58
15-01-2016	1595	1595	1595	1595	21500	1711.6	1732.15	1743.567	1857.475	51.22
19-01-2016	1440	1440	1440	1440	100	1701.9	1730.45	1741.433	1852.8	45.54
20-01-2016	1750	1750	1750	1750	100	1696.9	1731.45	1740.433	1849.675	56.04
26-01-2016	1650	1650	1650	1650	600	1690.9	1730.95	1737.767	1847.425	52.52
01-02-2016	1575	1575	1575	1575	700	1682.4	1729.2	1735.733	1843.55	49.99
02-02-2016	1950	1950	1600	1600	700	1675.6	1727.2	1733.733	1840.55	50.84
17-02-2016	1600	1600	1600	1600	600	1670.8	1724.4	1731.4	1838.175	50.84
17-03-2016	1550	1670	1550	1670	176500	1665.3	1724.1	1730.333	1836.525	53.41
07-04-2016	2050	2050	1700	1700	200	1664.5	1723.15	1728.333	1833.025	54.51
12-04-2016	1680	1680	1680	1680	200	1660.3	1722	1725.7	1829.425	53.61
19-04-2016	1675	1675	1675	1675	100	1654.9	1721.75	1722.367	1825.925	53.37
20-04-2016	1670	1670	1510	1510	2900	1645.1	1719.85	1717.933	1822.475	46.05
22-04-2016	1410	1410	1405	1405	5600	1635.2	1716.9	1712.8	1817.5	42.10
26-04-2016	1695	1695	1695	1695	100	1630.1	1716.85	1712.1	1814.85	53.88
02-05-2016	1645	1645	1645	1645	100	1625	1716.3	1711.067	1811.2	51.92
03-05-2016	1640	1640	1640	1640	200	1619.8	1715.7	1710.667	1807.15	51.71
04-05-2016	1595	1595	1595	1595	400	1613.7	1714.65	1709.3	1803.125	49.83
10-06-2016	1640	1640	1640	1640	100	1612.5	1714.05	1707.933	1800.075	51.72
21-07-2016	1640	1640	1610	1620	4500	1606.9	1713.25	1706.433	1796.675	50.80
22-07-2016	1620	1700	1620	1690	23900	1602.7	1713.15	1705.367	1793.125	53.89
25-07-2016	1700	1730	1700	1725	13300	1600	1713.4	1704.567	1789.75	55.40
26-07-2016	1725	1725	1700	1700	12600	1596.8	1713.4	1703.567	1788.25	54.04
27-07-2016	1700	2100	1700	1800	3500	1596.2	1714.4	1703.7	1786.875	58.43
28-07-2016	1790	1790	1790	1790	100	1596	1714.35	1703.833	1785.575	57.84
29-07-2016	1790	1790	1760	1760	7000	1597.8	1713.15	1704.1	1783.375	55.99
01-08-2016	1800	2190	1800	2000	2700	1604.8	1716.05	1705.967	1781.5	65.47
02-08-2016	1950	1950	1950	1950	2000	1610.8	1718.55	1707.5	1779.5	62.45
05-08-2016	1770	1770	1755	1755	6400	1610.9	1719.3	1708.533	1778.275	52.32
08-08-2016	1710	1710	1660	1660	200	1609.1	1718.9	1708.333	1776.575	48.22
09-08-2016	1970	1970	1970	1970	100	1615.5	1722.6	1709.9	1774.8	59.41
12-08-2016	1900	1900	1780	1820	3700	1616.9	1723.85	1710.2	1772.4	53.40
15-08-2016	1770	1770	1700	1700	900	1617.9	1723.35	1710.2	1769.4	49.12
18-08-2016	1700	2100	1700	1700	32600	1618.9	1721.85	1708.533	1766.525	49.12
19-08-2016	1650	1650	1650	1650	1000	1620.2	1721.35	1706.533	1763.65	47.28
22-08-2016	1650	1650	1650	1650	1400	1623.2	1719.85	1704.6	1760.775	47.28
23-08-2016	1650	1650	1650	1650	15000	1624.2	1719.35	1705.6	1757.525	47.28
30-08-2016	1990	1990	1990	1990	100	1634	1722.25	1708.567	1756.35	59.97
05-09-2016	1900	1900	1900	1900	26000	1639	1724.25	1710.933	1754.725	56.12
07-09-2016	1900	1900	1900	1900	400	1644.2	1725.25	1713.3	1752.85	56.12
09-09-2016	1800	1990	1710	1710	2300	1653.4	1725.35	1714.4	1750.4	48.50
13-09-2016	1710	1710	1540	1540	600	1655.3	1722.75	1714.833	1746.975	42.88
14-09-2016	1925	1925	1925	1925	100	1664.1	1725	1717.467	1745.6	55.46
15-09-2016	1925	1925	1735	1735	600	1669.9	1723.35	1718.833	1743.025	49.65
16-09-2016	1725	1725	1725	1725	100	1676.9	1721.1	1719.667	1741.9	49.36
27-09-2016	1725	1725	1555	1555	21100	1680.5	1719.65	1719.367	1739.725	44.54
28-09-2016	1560	1560	1560	1560	300	1683.8	1717.25	1719.1	1737.525	44.71
29-09-2016	1560	1560	1560	1560	4200	1687.1	1713.85	1718.833	1736.775	44.71
30-09-2016	1420	1420	1420	1420	100	1685.5	1708.1	1717.3	1734.375	40.65
07-10-2016	1550	1550	1520	1520	2200	1687.9	1706.25	1716.767	1731.725	44.53
10-10-2016	1650	1900	1540	1540	900	1684.7	1701.7	1716.367	1730.625	45.30
13-10-2016	1555	1640	1555	1640	200	1685.6	1698.6	1716.633	1729.075	49.10
14-10-2016	1690	1705	1690	1705	2900	1690.9	1696.4	1717.267	1728.8	51.46
17-10-2016	1705	1705	1700	1700	7000	1689.9	1693.4	1717.6	1727.8	51.27
18-10-2016	1650	1650	1550	1550	500	1687.9	1689.4	1716.6	1725.3	45.62
20-10-2016	1560	1650	1560	1600	700	1688.4	1685.4	1715.6	1723.9	47.69
25-10-2016	1600	1640	1600	1600	9700	1688.4	1682	1714.267	1722.4	47.69
26-10-2016	1620	1780	1620	1780	88000	1692	1681.4	1713.6	1721.55	54.86
27-10-2016	1800	1910	1800	1900	142900	1696.6	1680.95	1714.933	1721.9	58.90
28-10-2016	1950	2000	1950	1950	131800	1701.6	1683.05	1715.967	1721.65	60.49
31-10-2016	2000	2050	2000	2000	30700	1708	1684.15	1717.333	1721.275	62.07
01-11-2016	2000	2020	2000	2010	53800	1714.7	1684.8	1719.4	1720.45	62.39
02-11-2016	2010	2030	2010	2020	102900	1724.9	1685	1721.533	1719.675	62.73
03-11-2016	2100	2100	2020	2050	102600	1737.8	1686.5	1723.867	1719.05	63.80
04-11-2016	2000	2110	2000	2110	188600	1746.1	1688.1	1726.6	1720.6	65.90
07-11-2016	2120	2120	2120	2120	28700	1755.6	1690.3	1729.4	1722.2	66.25
08-11-2016	2120	2140	2120	2140	17700	1765.6	1692.7	1732.333	1724.4	66.98
09-11-2016	2140	2150	2140	2140	15700	1776.5	1695.1	1735.267	1726.1	66.98
10-11-2016	2150	2190	2150	2170	10800	1787.1	1699.8	1738.4	1727.725	68.18
11-11-2016	2180	2200	2180	2190	21300	1798.5	1702.7	1741.667	1729.45	68.99
14-11-2016	2200	2240	2200	2240	22600	1809.5	1706.1	1745.267	1731.4	70.98
15-11-2016	2200	2230	2200	2220	35300	1819.4	1709.7	1748.733	1733.275	69.07
16-11-2016	2230	2240	2230	2240	18600	1830.2	1713.5	1752.333	1735.225	69.94
17-11-2016	2240	2270	2240	2270	21400	1839.6	1717.9	1756.133	1737.675	71.25
18-11-2016	2270	2280	2270	2270	15800	1849.2	1722.6	1759.3	1740.175	71.25
21-11-2016	2260	2270	2260	2270	42800	1859.4	1728.6	1761.9	1742.925	71.25
22-11-2016	2270	2270	2260	2260	191000	1864.6	1734.7	1765.567	1745.625	69.98
23-11-2016	2260	2260	2260	2260	20100	1870.8	1740.8	1769.3	1748.325	69.98
29-11-2016	2250	2550	2250	2550	168400	1886.7	1748.8	1775.1	1753.075	81.21
30-11-2016	2550	2550	2350	2350	1200	1900.5	1754.8	1779.433	1756.375	63.55
01-12-2016	2500	2520	2250	2500	22300	1911.1	1763.3	1785.433	1760.2	69.00
02-12-2016	2500	2500	2500	2500	10000	1924.7	1770.8	1790.8	1763.825	69.00
06-12-2016	2500	2500	2500	2500	400	1940.7	1779.3	1795.8	1767.825	69.00
09-12-2016	2500	2600	2500	2600	2800	1958.7	1788.8	1800.8	1771.075	72.43
13-12-2016	2600	2600	2600	2600	200	1977.7	1798.95	1806.8	1774.325	72.43
14-12-2016	2500	2500	2500	2500	31065900	1994.7	1808.95	1811.467	1777.125	64.19
15-12-2016	2500	2500	2500	2500	240800	2011.7	1817.95	1816.8	1782.125	64.19
19-12-2016	2500	2500	2500	2500	19800	2021.9	1827.95	1822.133	1786.9	64.19
20-12-2016	2580	2680	2580	2590	61900	2035.7	1837.35	1828.067	1792.125	68.25
22-12-2016	2670	2670	2620	2620	800	2050.1	1847.15	1833.533	1797.5	69.49
23-12-2016	2600	2630	2600	2630	5800	2068.5	1860.95	1839.733	1802.925	69.91
27-12-2016	2630	2630	2630	2630	1000	2090.3	1872.8	1845.267	1808.7	69.91
28-12-2016	2640	2740	2640	2740	200000	2106.6	1885.35	1852.2	1814.75	74.43
29-12-2016	2700	2700	2700	2700	200	2125.9	1897.9	1857.533	1820.6	70.30
03-01-2017	2700	2700	2700	2700	100	2145.4	1911.15	1862.533	1826.1	70.30
05-01-2017	2600	2700	2500	2700	10800	2168.3	1924.4	1869.2	1831.6	70.30
06-01-2017	2690	2720	2690	2720	50000	2191.5	1937.65	1875.333	1837.2	71.29
09-01-2017	2720	2730	2700	2730	100800	2214.9	1951	1880.867	1842.85	71.80
10-01-2017	2710	2730	2710	2730	4000	2241.1	1963.3	1885.767	1848.25	71.80
11-01-2017	2720	2800	2700	2800	195300	2266.7	1977.3	1893.067	1854.25	75.35
12-01-2017	2770	2800	2770	2800	37500	2291.9	1988.3	1898.433	1860.25	75.35
13-01-2017	2790	2800	2790	2800	2000	2315.1	2000.35	1904.1	1866.25	75.35
16-01-2017	2520	2900	2520	2900	792300	2339	2014.95	1910.6	1872.7	79.87
17-01-2017	2900	2900	2900	2900	400	2363	2026.45	1916.6	1878.95	79.87
18-01-2017	2900	2900	2510	2900	301000	2390	2038.95	1922.933	1884.95	79.87
19-01-2017	2900	2900	2900	2900	100	2416	2052.2	1928.933	1890.7	79.87
20-01-2017	2900	2900	2900	2900	100	2442	2065.2	1935.333	1896.2	79.87
23-01-2017	2900	2900	2900	2900	200	2464.4	2078.2	1942.4	1901.3	79.87
24-01-2017	2900	2900	2900	2900	100	2484.4	2090.5	1948.767	1907.3	79.87
25-01-2017	2850	2900	2850	2900	210200	2503.4	2102.5	1956.5	1912.825	79.87
26-01-2017	2850	2900	2850	2900	25400	2521.4	2114.7	1963.233	1918.35	79.87
27-01-2017	2900	2900	2900	2900	500	2539.2	2126.95	1969.6	1924.35	79.87
30-01-2017	2860	2860	2860	2860	400	2556	2140.45	1975.333	1930.15	69.22
31-01-2017	2860	2860	2860	2860	500	2572.2	2155	1981.733	1935.95	69.22
01-02-2017	2860	2870	2860	2870	2500	2587.4	2166.75	1987.867	1941.8	70.36
02-02-2017	2870	2870	2500	2870	79300	2602.4	2179	1994.333	1947.65	70.36
03-02-2017	2540	2850	2500	2540	61500	2610.4	2188	1998.6	1951.85	29.03
06-02-2017	2600	2850	2600	2850	23500	2624.6	2200.55	2004.933	1957.6	55.48
07-02-2017	2850	2860	2850	2860	1100	2638.4	2212.75	2012.667	1963.4	56.05
08-02-2017	2850	2860	2850	2860	1500	2651.8	2225.15	2019.067	1969.2	56.05
09-02-2017	2860	2860	2860	2860	600	2664.2	2236.85	2025.467	1975	56.05
10-02-2017	2850	2860	2550	2860	2100	2677	2248.2	2032.133	1980.8	56.05
13-02-2017	2850	2860	2530	2550	9100	2683.2	2256.7	2036.733	1985.05	36.56
14-02-2017	2580	2820	2550	2580	4000	2689.4	2264.5	2041.733	1989.45	38.78
16-02-2017	2750	2780	2500	2500	13300	2694	2271.6	2046.4	1992.975	35.24
17-02-2017	2500	2800	2500	2800	365000	2704.6	2282	2053.933	1997.575	52.68
20-02-2017	2790	2900	2620	2900	327500	2717.4	2291	2062.267	2003.525	56.85
21-02-2017	2800	2900	2800	2900	31000	2730.2	2300.5	2070.6	2009.525	56.85
22-02-2017	2890	2990	2610	2610	405200	2731.4	2309.05	2076.333	2014.175	43.85
23-02-2017	2960	2960	2950	2950	1000	2743.4	2321.95	2084.333	2020.425	56.43
24-02-2017	2950	3000	2950	3000	155300	2753.4	2332.25	2093.333	2027.425	57.92
28-02-2017	2970	2980	2970	2980	1100	2763	2343.85	2101.533	2033.85	57.08
01-03-2017	2980	3000	2980	2980	20900	2772.6	2356.65	2110.4	2040	57.08
09-03-2017	2560	2560	2560	2560	100	2771.8	2365.25	2116.467	2043.55	42.15
10-03-2017	2560	2600	2560	2600	500	2771.8	2374.75	2123.233	2048.05	43.66
14-03-2017	2600	2900	2510	2900	37100	2779.8	2387.25	2132.567	2053.55	53.48
15-03-2017	2800	3010	2800	2990	920500	2789.6	2400.65	2141.833	2060	55.96
20-03-2017	2990	2990	2600	2630	3500	2792.2	2407.05	2149.367	2064.65	45.51
21-03-2017	2650	2650	2650	2650	400	2793.4	2414.55	2156.033	2069.4	46.11
23-03-2017	2680	2990	2680	2990	25500	2800.8	2425.45	2165.033	2075.35	55.18
24-03-2017	2660	2990	2660	2990	50500	2808	2438.25	2176.633	2081.8	55.18
31-03-2017	2900	2900	2900	2900	100	2813.4	2451.85	2186.333	2087.3	52.47
03-04-2017	2850	2850	2850	2850	400	2815.6	2461.1	2195.433	2093.05	50.97
05-04-2017	2820	2820	2800	2800	1600	2817.6	2471.75	2204.467	2097.55	49.45
06-04-2017	2800	2800	2800	2800	100	2819.6	2482.5	2213.967	2101.8	49.45
07-04-2017	2800	3010	2800	3010	207500	2825.8	2497.05	2224.867	2108.35	55.86
12-04-2017	2750	2750	2700	2730	1400	2826	2508.75	2233.767	2113	47.26
13-04-2017	2850	2850	2850	2850	200	2828.4	2521.65	2243.467	2117.75	50.76
17-04-2017	2850	3000	2850	3000	51700	2833.8	2537.45	2253.467	2122.775	54.80
18-04-2017	3030	3030	3030	3030	70000	2838.4	2552.55	2264.333	2129.4	55.58
20-04-2017	3000	3000	3000	3000	1000	2842.4	2567.15	2273	2134.425	54.56
25-04-2017	3000	3000	2900	3000	30400	2846.4	2580.75	2282.367	2139.675	54.56
10-05-2017	3000	3000	3000	3000	200	2848.4	2593.7	2292.767	2145.05	54.56
16-05-2017	2990	2990	2990	2990	200	2850.2	2606.6	2301.033	2150	54.15
17-05-2017	2990	2990	2990	2990	500	2852	2621	2309.967	2155.2	54.15
19-05-2017	2990	2990	2990	2990	100	2853.8	2634.9	2319.4	2160.15	54.15
05-06-2017	2980	2980	2980	2980	100	2855.4	2648.7	2328.6	2165.35	53.64
06-06-2017	3000	3000	3000	3000	100	2857.4	2660.9	2337.933	2171.15	54.56
07-06-2017	2850	2900	2850	2900	700	2857.4	2670.9	2346.133	2175.925	49.30
09-06-2017	2900	2900	2900	2900	2700	2857.4	2680.4	2354.133	2181.725	49.30
14-06-2017	2900	3040	2900	3040	55100	2860.2	2690.8	2363.2	2187.475	56.16
15-06-2017	3000	3050	2800	3050	62900	2863.2	2701.2	2372.367	2193	56.61
20-06-2017	2900	3040	2900	3040	33000	2866.8	2711.4	2382.567	2198.2	55.99
04-07-2017	3010	3010	3010	3010	500	2869.8	2721	2393.267	2203.75	54.07
05-07-2017	2800	2800	2800	2800	500	2868.4	2727.9	2400.633	2208	42.98
06-07-2017	2820	2820	2750	2750	1000	2866	2734.2	2408	2212.25	40.83
07-07-2017	2750	2750	2620	2620	17900	2867.6	2739	2414.533	2215.85	35.82
10-07-2017	2000	2450	2000	2450	700	2859.6	2742.1	2420.233	2218.6	30.54
11-07-2017	2450	2450	2450	2450	1000	2851.4	2744.9	2425.633	2222.35	30.54
12-07-2017	2500	2500	2500	2500	500	2844.2	2748	2431.5	2225.35	33.87
13-07-2017	2400	2790	2400	2790	14600	2842.8	2753.5	2438.833	2229.8	49.09
18-07-2017	2450	2500	2450	2500	2000	2835.6	2756.3	2444	2233	39.34
19-07-2017	2460	2460	2300	2300	51700	2830.6	2756.9	2448	2235.2	34.28
20-07-2017	2300	2300	2150	2200	10400	2823	2756.2	2450.667	2237.05	32.06
21-07-2017	2100	2300	2100	2300	10200	2819	2756.5	2454.067	2239.55	36.49
24-07-2017	2300	2340	2300	2340	8600	2809.8	2757.2	2457.933	2242.9	38.22
25-07-2017	2300	2300	2300	2300	15200	2797.8	2757.6	2459.933	2246.15	37.13
26-07-2017	2300	2300	2300	2300	5600	2785.8	2758	2462.267	2249.4	37.13
27-07-2017	2340	2800	2340	2800	30400	2789.6	2760.5	2469.233	2254.65	55.55
28-07-2017	2870	2990	2800	2900	25600	2788.6	2766	2477.5	2260.4	58.18
31-07-2017	2910	3000	2880	3000	44800	2788.6	2771	2484.367	2267.15	60.69
01-08-2017	2980	2990	2980	2990	16000	2788.8	2775.9	2492.167	2273.35	60.30
02-08-2017	2990	3000	2900	2900	1700	2787.2	2779.9	2500.167	2279.6	56.77
03-08-2017	2990	2990	2900	2900	300	2794	2782.9	2508.167	2285.85	56.77
04-08-2017	2890	2890	2800	2800	9000	2798	2784.9	2515.833	2291.925	52.78
07-08-2017	2800	2800	2800	2800	900	2796	2787.9	2523.5	2298.425	52.78
08-08-2017	2900	2900	2740	2740	1400	2791	2790.3	2530.767	2304.125	50.32
09-08-2017	2740	2740	2740	2740	100	2793.2	2792.7	2535.767	2310.325	50.32
10-08-2017	2600	2600	2600	2600	500	2792.2	2792.8	2540.433	2315.075	44.68
11-08-2017	2700	2800	2650	2800	9000	2788.4	2794.6	2546.433	2320.875	52.81
14-08-2017	2320	2750	2320	2520	4000	2779	2793.5	2551.833	2327.225	43.23
15-08-2017	2600	2690	2600	2690	300	2774.8	2794.1	2559.5	2333.45	49.25
16-08-2017	2650	2650	2500	2520	5600	2768.2	2791.9	2563.467	2338.625	44.21
18-08-2017	2550	2550	2530	2530	300	2762.8	2790.2	2568.767	2344.05	44.57
21-08-2017	2530	2530	2530	2530	200	2757.4	2788.5	2574.133	2349.825	44.57
22-08-2017	2540	2650	2540	2600	1100	2749.2	2787.5	2581.1	2355.95	47.32
23-08-2017	2700	2750	2700	2750	2400	2749.6	2787.8	2589.033	2362.725	52.75
28-08-2017	2750	2750	2750	2750	100	2747.6	2788	2596.967	2369.5	52.75
30-08-2017	2350	2350	2350	2350	300	2734.6	2784.2	2603.167	2373.75	40.01
31-08-2017	2400	2600	2400	2600	400	2726	2782.2	2610.367	2379.75	48.40
04-09-2017	2600	2650	2600	2650	200	2719	2780.7	2617.767	2384.5	49.91
05-09-2017	2360	2650	2360	2650	600	2712	2779.2	2624.5	2389.775	49.91
08-09-2017	2790	2800	2790	2800	1400	2708	2778.2	2631.8	2396.575	54.53
16-10-2017	2800	2800	2800	2800	100	2704.2	2777.2	2639.133	2401.825	54.53
17-10-2017	2700	2800	2700	2800	600	2700.4	2776.2	2647.467	2407.575	54.53
19-10-2017	2800	2800	2800	2800	500	2696.6	2775.2	2655.467	2413.7	54.53
23-10-2017	2750	2750	2750	2750	100	2692	2773.7	2663.133	2419.45	52.36
30-10-2017	2270	2340	2270	2340	1000	2678.8	2768.1	2666.867	2423.15	38.76
31-10-2017	2400	2400	2340	2340	2400	2667.6	2762.5	2669.8	2426.5	38.76
08-11-2017	2500	2500	2500	2500	500	2659.6	2758.5	2673.467	2430.5	45.20
09-11-2017	2490	2550	2490	2550	1800	2649.8	2755	2677.133	2434.85	47.08
10-11-2017	2500	2500	2500	2500	100	2638.8	2751	2680.4	2438.975	45.40
13-11-2017	2500	2500	2500	2500	500	2628	2747.4	2683.6	2443.925	45.40
15-11-2017	2580	2580	2580	2580	100	2619.4	2744.6	2687.133	2449.8	48.78
20-11-2017	2730	2730	2730	2730	100	2618	2743.2	2691.267	2454.975	54.47
28-11-2017	2460	2460	2370	2370	500	2610.4	2738.2	2692.933	2458.6	42.32
30-11-2017	2600	2600	2600	2600	2200	2610	2738.8	2696	2463.4	49.99
13-12-2017	2500	2500	2500	2500	1100	2611	2735.3	2698.4	2467.925	47.06
19-12-2017	2600	2600	2600	2600	800	2614	2732.7	2701.267	2472.725	50.21
20-12-2017	2780	2780	2780	2780	100	2619.6	2731.9	2705.2	2478.525	55.35
21-12-2017	2780	2780	2750	2750	5400	2618.8	2730.8	2708.6	2483.825	54.34
22-12-2017	2800	2800	2750	2750	2200	2623.8	2729.7	2712.133	2488.95	54.34
08-01-2018	2500	2500	2500	2500	200	2627.8	2729.2	2713.867	2492.95	46.21
09-01-2018	2510	2510	2500	2500	9900	2633.8	2728.4	2715.4	2496.45	46.21
10-01-2018	2500	2500	2500	2500	500	2637.8	2728.4	2716.933	2500	46.21
11-01-2018	2500	2600	2500	2600	5200	2643	2726.4	2719.133	2504.2	49.95
12-01-2018	2590	2590	2590	2590	50000	2648.8	2723.3	2721.333	2507.15	49.58
15-01-2018	2590	2590	2500	2500	1800	2652.8	2719.3	2722.933	2509.9	46.25
16-01-2018	2470	2470	2470	2470	200	2646.2	2717.9	2722.4	2513.475	45.16
17-01-2018	2600	2600	2600	2600	300	2640.2	2714.4	2724.067	2518.175	50.59
18-01-2018	2650	2650	2600	2650	2700	2633.2	2710.9	2725.067	2521.575	52.54
22-01-2018	2470	2670	2450	2670	1500	2626.8	2707.8	2726.2	2525.825	53.33
23-01-2018	2700	2700	2700	2700	1600	2622.8	2705	2727.533	2530.825	54.56
26-01-2018	2570	2570	2560	2560	500	2616	2705	2727.267	2535.125	48.20
30-01-2018	2560	2560	2550	2550	10800	2611	2704.5	2726.933	2539.625	47.77
19-06-2019	2550	2550	2550	2550	0	2606	2701	2727.267	2544.125	47.77
20-06-2019	2550	2550	2550	2550	0	2602.2	2696.6	2727.6	2548.625	47.77
21-06-2019	2550	2550	2550	2550	0	2598.4	2695.8	2727.933	2551.425	47.77
24-06-2019	2550	2550	2550	2550	0	2597.4	2694.8	2727.667	2554.675	47.77
25-06-2019	2550	2550	2550	2550	0	2592.4	2690.4	2727.2	2557.925	47.77
26-06-2019	2550	2550	2550	2550	0	2593	2686	2726.667	2562.125	47.77
27-06-2019	2550	2550	2550	2550	0	2590.2	2682.5	2726.133	2567.175	47.77
28-06-2019	2550	2550	2550	2550	0	2590.8	2679.5	2724.867	2570.3	47.77
01-07-2019	2550	2550	2550	2550	0	2591.2	2677	2723.867	2574.375	47.77
02-07-2019	2550	2550	2550	2550	0	2591.6	2674.5	2722.867	2578.5	47.77
03-07-2019	2550	2550	2550	2550	0	2590.6	2669.9	2721.867	2583.475	47.77
04-07-2019	2550	2550	2550	2550	0	2586.6	2668.1	2720.733	2588.425	47.77
05-07-2019	2550	2550	2550	2550	0	2582.6	2665.1	2719.533	2593.375	47.77
08-07-2019	2550	2550	2550	2550	0	2586.6	2660.6	2718.333	2599.025	47.77
09-07-2019	2550	2550	2550	2550	0	2585.6	2655.8	2716.667	2604.175	47.77
10-07-2019	2550	2550	2550	2550	0	2583.6	2651.3	2715	2609.225	47.77
11-07-2019	2550	2550	2550	2550	0	2581.6	2646.8	2713.333	2613.775	47.77
12-07-2019	2550	2550	2550	2550	0	2576.6	2642.3	2711	2618	47.77
15-07-2019	2550	2550	2550	2550	0	2571.6	2637.9	2708.667	2622.25	47.77
16-07-2019	2550	2550	2550	2550	0	2566.6	2633.5	2706.333	2627.25	47.77
17-07-2019	2550	2550	2550	2550	0	2561.6	2629.1	2704	2632	47.77
18-07-2019	2550	2550	2550	2550	0	2557.6	2624.8	2701.667	2636.75	47.77
19-07-2019	2550	2550	2550	2550	0	2561.8	2620.3	2699.333	2640.6	47.77
22-07-2019	2550	2550	2550	2550	0	2566	2616.8	2697	2643.85	47.77
23-07-2019	2550	2550	2550	2550	0	2567	2613.3	2694.667	2646.85	47.77
24-07-2019	2550	2550	2550	2550	0	2567	2608.4	2692.333	2649.6	47.77
25-07-2019	2550	2550	2550	2550	0	2568	2603.4	2690	2652.3	47.77
26-07-2019	2550	2550	2550	2550	0	2569	2598.5	2687.933	2654.95	47.77
29-07-2019	2550	2550	2550	2550	0	2568.4	2593.9	2685.867	2657.45	47.77
30-07-2019	2550	2550	2550	2550	0	2564.8	2591.4	2683.733	2659.65	47.77
31-07-2019	2550	2550	2550	2550	0	2568.4	2589.4	2681.6	2661.8	47.77
01-08-2019	2550	2550	2550	2550	0	2567.4	2588.7	2681.667	2663.85	47.77
02-08-2019	2550	2550	2550	2550	0	2568.4	2589.7	2679.667	2665.9	47.77
05-08-2019	2550	2550	2550	2550	0	2567.4	2590.7	2677.6	2667.8	47.77
06-08-2019	2550	2550	2550	2550	0	2562.8	2591.2	2675.533	2669.6	47.77
07-08-2019	2550	2550	2550	2550	0	2558.8	2588.8	2673.467	2671.15	47.77
08-08-2019	2550	2550	2550	2550	0	2554.8	2589.3	2671.4	2672.8	47.77
09-08-2019	2550	2550	2550	2550	0	2555.8	2591.8	2671.4	2674.35	47.77
12-08-2019	2550	2550	2550	2550	0	2556.8	2595.3	2671.2	2675.75	47.77
13-08-2019	2550	2550	2550	2550	0	2557.8	2597.8	2671.533	2677.15	47.77
14-08-2019	2550	2550	2550	2550	0	2556.8	2599.9	2669.867	2678.55	47.77
15-08-2019	2550	2550	2550	2550	0	2556	2602.4	2667.533	2680	47.77
16-08-2019	2550	2550	2550	2550	0	2557	2604.9	2665.2	2681.45	47.77
19-08-2019	2550	2550	2550	2550	0	2558.6	2602.4	2664.8	2681.45	47.77
20-08-2019	2550	2550	2550	2550	0	2557.6	2598.9	2662.133	2682.45	47.77
21-08-2019	2550	2550	2550	2550	0	2555.6	2594.4	2659.133	2682.7	47.77
22-08-2019	2550	2550	2550	2550	0	2553.2	2590	2656.267	2682.95	47.77
23-08-2019	2550	2550	2550	2550	0	2550.2	2586.5	2653.4	2683.2	47.77
26-08-2019	2550	2550	2550	2550	0	2550	2583	2653.333	2682.95	47.77
27-08-2019	2550	2550	2550	2550	0	2550	2580.5	2653	2682.7	47.77
28-08-2019	2550	2550	2550	2550	0	2550	2578	2650.667	2682.95	47.77
29-08-2019	2550	2550	2550	2550	0	2550	2576.1	2647.733	2683.2	47.77
30-08-2019	2550	2550	2550	2550	0	2550	2574.2	2647.2	2683.45	47.77
02-09-2019	2550	2550	2550	2550	0	2550	2573.7	2646.533	2683.25	47.77
03-09-2019	2550	2550	2550	2550	0	2550	2571.2	2643.6	2682.9	47.77
04-09-2019	2550	2550	2550	2550	0	2550	2571.5	2640.667	2682.5	47.77
05-09-2019	2550	2550	2550	2550	0	2550	2570.1	2638.333	2682.1	47.77
06-09-2019	2550	2550	2550	2550	0	2550	2570.4	2636.333	2681.15	47.77
09-09-2019	2550	2550	2550	2550	0	2550	2570.6	2634.667	2680.4	47.77
10-09-2019	2550	2550	2550	2550	0	2550	2570.8	2633	2679.65	47.77
11-09-2019	2550	2550	2550	2550	0	2550	2570.3	2629.933	2678.9	47.77
12-09-2019	2550	2550	2550	2550	0	2550	2568.3	2628.733	2678.05	47.77
13-09-2019	2550	2550	2550	2550	0	2550	2566.3	2626.733	2677.15	47.77
16-09-2019	2550	2550	2550	2550	0	2550	2568.3	2623.733	2676.25	47.77
17-09-2019	2550	2550	2550	2550	0	2550	2567.8	2620.533	2675	47.77
18-09-2019	2550	2550	2550	2550	0	2550	2566.8	2617.533	2673.75	47.77
19-09-2019	2550	2550	2550	2550	0	2550	2565.8	2614.533	2672.5	47.77
20-09-2019	2550	2550	2550	2550	0	2550	2563.3	2611.533	2670.75	47.77
23-09-2019	2550	2550	2550	2550	0	2550	2560.8	2608.6	2669	47.77
24-09-2019	2550	2550	2550	2550	0	2550	2558.3	2605.667	2667.25	47.77
25-09-2019	2550	2550	2550	2550	0	2550	2555.8	2602.733	2665.5	47.77
26-09-2019	2550	2550	2550	2550	0	2550	2553.8	2599.867	2663.75	47.77
27-09-2019	2550	2550	2550	2550	0	2550	2555.9	2596.867	2662	47.77
30-09-2019	2550	2550	2550	2550	0	2550	2558	2594.533	2660.25	47.77
01-10-2019	2550	2550	2550	2550	0	2550	2558.5	2592.2	2658.5	47.77
02-10-2019	2550	2550	2550	2550	0	2550	2558.5	2588.933	2656.75	47.77
03-10-2019	2550	2550	2550	2550	0	2550	2559	2585.6	2655	47.77
04-10-2019	2550	2550	2550	2550	0	2550	2559.5	2582.333	2653.45	47.77
07-10-2019	2550	2550	2550	2550	0	2550	2559.2	2579.267	2651.9	47.77
08-10-2019	2550	2550	2550	2550	0	2550	2557.4	2577.6	2650.3	47.77
09-10-2019	2550	2550	2550	2550	0	2550	2559.2	2576.267	2648.7	47.77
10-10-2019	2550	2550	2550	2550	0	2550	2558.7	2575.8	2648.75	47.77
11-10-2019	2550	2550	2550	2550	0	2550	2559.2	2576.467	2647.25	47.77
14-10-2019	2550	2550	2550	2550	0	2550	2558.7	2577.133	2645.7	47.77
15-10-2019	2550	2550	2550	2550	0	2550	2556.4	2577.467	2644.15	47.77
16-10-2019	2550	2550	2550	2550	0	2550	2554.4	2575.867	2642.6	47.77
17-10-2019	2550	2550	2550	2550	0	2550	2552.4	2576.2	2641.05	47.77
18-10-2019	2550	2550	2550	2550	0	2550	2552.9	2577.867	2641.05	47.77
21-10-2019	2550	2550	2550	2550	0	2550	2553.4	2580.2	2640.9	47.77
22-10-2019	2550	2550	2550	2550	0	2550	2553.9	2581.867	2641.15	47.77
23-10-2019	2550	2550	2550	2550	0	2550	2553.4	2583.267	2639.9	47.77
24-10-2019	2550	2550	2550	2550	0	2550	2553	2584.933	2638.15	47.77
25-10-2019	2550	2550	2550	2550	0	2550	2553.5	2586.6	2636.4	47.77
28-10-2019	2550	2550	2550	2550	0	2550	2554.3	2584.933	2636.1	47.77
29-10-2019	2550	2550	2550	2550	0	2550	2553.8	2582.6	2634.1	47.77
30-10-2019	2550	2550	2550	2550	0	2550	2552.8	2579.6	2631.85	47.77
31-10-2019	2550	2550	2550	2550	0	2550	2551.6	2576.667	2629.7	47.77
01-11-2019	2550	2550	2550	2550	0	2550	2550.1	2574.333	2627.55	47.77
04-11-2019	2550	2550	2550	2550	0	2550	2550	2572	2627.5	47.77
05-11-2019	2550	2550	2550	2550	0	2550	2550	2570.333	2627.25	47.77
06-11-2019	2550	2550	2550	2550	0	2550	2550	2568.667	2625.5	47.77
07-11-2019	2550	2550	2550	2550	0	2550	2550	2567.4	2623.3	47.77
08-11-2019	2550	2550	2550	2550	0	2550	2550	2566.133	2622.9	47.77
11-11-2019	2550	2550	2550	2550	0	2550	2550	2565.8	2622.4	47.77
12-11-2019	2550	2550	2550	2550	0	2550	2550	2564.133	2620.2	47.77
13-11-2019	2550	2550	2550	2550	0	2550	2550	2564.333	2618	47.77
14-11-2019	2550	2550	2550	2550	0	2550	2550	2563.4	2616.25	47.77
15-11-2019	2550	2550	2550	2550	0	2550	2550	2563.6	2614.75	47.77
18-11-2019	2550	2550	2550	2550	0	2550	2550	2563.733	2613.5	47.77
19-11-2019	2550	2550	2550	2550	0	2550	2550	2563.867	2612.25	47.77
20-11-2019	2550	2550	2550	2550	0	2550	2550	2563.533	2609.95	47.77
21-11-2019	2550	2550	2550	2550	0	2550	2550	2562.2	2609.05	47.77
22-11-2019	2550	2550	2550	2550	0	2550	2550	2560.867	2607.55	47.77
25-11-2019	2550	2550	2550	2550	0	2550	2550	2562.2	2605.3	47.77
26-11-2019	2550	2550	2550	2550	0	2550	2550	2561.867	2602.9	47.77
27-11-2019	2550	2550	2550	2550	0	2550	2550	2561.2	2600.65	47.77
28-11-2019	2550	2550	2550	2550	0	2550	2550	2560.533	2598.4	47.77
29-11-2019	2550	2550	2550	2550	0	2550	2550	2558.867	2596.15	47.77
02-12-2019	2550	2550	2550	2550	0	2550	2550	2557.2	2593.95	47.77
03-12-2019	2550	2550	2550	2550	0	2550	2550	2555.533	2591.75	47.77
04-12-2019	2550	2550	2550	2550	0	2550	2550	2553.867	2589.55	47.77
05-12-2019	2550	2550	2550	2550	0	2550	2550	2552.533	2587.4	47.77
06-12-2019	2550	2550	2550	2550	0	2550	2550	2553.933	2585.15	47.77
09-12-2019	2550	2550	2550	2550	0	2550	2550	2555.333	2583.4	47.77
10-12-2019	2550	2550	2550	2550	0	2550	2550	2555.667	2581.65	47.77
11-12-2019	2550	2550	2550	2550	0	2550	2550	2555.667	2579.2	47.77
12-12-2019	2550	2550	2550	2550	0	2550	2550	2556	2576.7	47.77
13-12-2019	2550	2550	2550	2550	0	2550	2550	2556.333	2574.25	47.77
16-12-2019	2550	2550	2550	2550	0	2550	2550	2556.133	2571.95	47.77
17-12-2019	2550	2550	2550	2550	0	2550	2550	2554.933	2570.7	47.77
18-12-2019	2550	2550	2550	2550	0	2550	2550	2556.133	2569.7	47.77
19-12-2019	2550	2550	2550	2550	0	2550	2550	2555.8	2569.35	47.77
20-12-2019	2550	2550	2550	2550	0	2550	2550	2556.133	2569.85	47.77
23-12-2019	2550	2550	2550	2550	0	2550	2550	2555.8	2570.35	47.77
26-12-2019	2550	2550	2550	2550	0	2550	2550	2554.267	2570.6	47.77
27-12-2019	2550	2550	2550	2550	0	2550	2550	2552.933	2569.4	47.77
30-12-2019	2550	2550	2550	2550	0	2550	2550	2551.6	2569.65	47.77
02-01-2020	2550	2550	2550	2550	0	2550	2550	2551.933	2570.9	47.77
03-01-2020	2550	2550	2550	2550	0	2550	2550	2552.267	2572.65	47.77
06-01-2020	2550	2550	2550	2550	0	2550	2550	2552.6	2573.9	47.77
07-01-2020	2550	2550	2550	2550	0	2550	2550	2552.267	2574.95	47.77
08-01-2020	2550	2550	2550	2550	0	2550	2550	2552	2576.2	47.77
09-01-2020	2550	2550	2550	2550	0	2550	2550	2552.333	2577.45	47.77
10-01-2020	2550	2550	2550	2550	0	2550	2550	2552.867	2576.2	47.77
13-01-2020	2550	2550	2550	2550	0	2550	2550	2552.533	2574.45	47.77
14-01-2020	2550	2550	2550	2550	0	2550	2550	2551.867	2572.2	47.77
15-01-2020	2550	2550	2550	2550	0	2550	2550	2551.067	2570	47.77
16-01-2020	2550	2550	2550	2550	0	2550	2550	2550.067	2568.25	47.77
17-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2566.5	47.77
20-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2565.25	47.77
21-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2564	47.77
22-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2563.05	47.77
23-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2562.1	47.77
24-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2561.85	47.77
27-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.6	47.77
28-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.75	47.77
29-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.05	47.77
30-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.2	47.77
31-01-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.3	47.77
03-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.4	47.77
04-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2560.15	47.77
05-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2559.15	47.77
06-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2558.15	47.77
07-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2559.15	47.77
10-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2558.9	47.77
11-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2558.4	47.77
12-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2557.9	47.77
13-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2556.65	47.77
14-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2555.4	47.77
17-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.15	47.77
18-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2552.9	47.77
19-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.9	47.77
20-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2552.95	47.77
21-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554	47.77
24-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.25	47.77
25-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.25	47.77
26-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.5	47.77
27-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.75	47.77
28-02-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.6	47.77
02-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2553.7	47.77
03-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.6	47.77
04-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.35	47.77
05-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.6	47.77
06-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2554.35	47.77
09-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2553.2	47.77
10-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2552.2	47.77
11-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.2	47.77
12-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.45	47.77
13-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.7	47.77
16-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.95	47.77
17-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.7	47.77
18-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.5	47.77
19-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.75	47.77
20-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2552.15	47.77
23-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.9	47.77
24-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2551.4	47.77
26-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2550.8	47.77
27-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2550.05	47.77
30-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
31-03-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
01-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
02-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
03-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
06-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
07-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
08-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
09-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
13-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
14-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
15-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
16-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
17-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
20-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
21-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
22-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
23-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
24-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
27-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
28-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
29-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
30-04-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
04-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
05-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
06-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
08-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
11-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
12-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
13-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
14-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
15-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
18-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
19-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
20-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
26-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
27-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
28-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
29-05-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
02-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
03-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
04-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
05-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
08-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
09-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
10-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
11-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
12-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
15-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
16-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
17-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
18-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
19-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
22-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
23-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
24-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
25-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
26-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
29-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
30-06-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
01-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
02-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
03-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
06-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
07-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
08-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
09-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
10-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
13-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
14-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
15-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
16-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
17-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
20-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
21-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
22-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
23-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
24-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
27-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
28-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
29-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
30-07-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
03-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
04-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
05-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
06-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
07-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
10-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
11-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
12-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
13-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
14-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
18-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
19-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
24-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
25-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
26-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
27-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
28-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
31-08-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
01-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
02-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
03-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
04-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
07-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
08-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
09-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
10-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
11-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	47.77
14-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
17-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
21-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
24-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
25-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
28-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
29-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
30-09-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
01-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
02-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
06-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
07-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
09-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
12-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
13-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
14-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
20-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
21-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
27-10-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
02-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
03-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
04-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
06-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
09-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
10-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
11-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
12-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
13-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
17-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
20-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
24-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
25-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
27-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
30-11-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
01-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
02-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
03-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
04-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
07-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
10-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
11-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
14-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
17-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
21-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
28-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
29-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
30-12-2020	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
04-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
06-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
07-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
11-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
12-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
13-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
14-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
20-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
21-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
25-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
27-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
28-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
29-01-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
01-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
02-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
03-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
04-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
09-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
10-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
11-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
17-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
24-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
25-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-02-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
01-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
02-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
03-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
04-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
09-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
10-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
12-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
17-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
18-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
24-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
25-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
29-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
30-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
31-03-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
01-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
05-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
06-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
07-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
08-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
09-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
12-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
13-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
14-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
15-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
16-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
19-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
20-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
21-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
22-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
23-04-2021	2550	2550	2550	2550	0	2550	2550	2550	2550	0.00
26-04-2021	3180	3180	3180	3180	363800	2562.6	2556.3	2554.2	2553.15	100.00
27-04-2021	3970	3970	3970	3970	300700	2591	2570.5	2563.667	2560.25	100.00
28-04-2021	4250	4960	3980	4130	1347600	2622.6	2586.3	2574.2	2568.15	100.00
29-04-2021	4130	4150	3850	3850	89300	2648.6	2599.3	2582.867	2574.65	82.65
30-04-2021	3850	3850	3590	3670	273900	2671	2610.5	2590.333	2580.25	73.79
03-05-2021	3670	3700	3500	3670	116100	2693.4	2621.7	2597.8	2585.85	73.79
04-05-2021	3670	3950	3620	3890	171700	2720.2	2635.1	2606.733	2592.55	77.25
05-05-2021	3890	3970	3850	3880	57500	2746.8	2648.4	2615.6	2599.2	76.75
06-05-2021	3960	4000	3800	3870	848800	2773.2	2661.6	2624.4	2605.8	76.23
07-05-2021	3890	3940	3800	3870	609000	2799.6	2674.8	2633.2	2612.4	76.23
10-05-2021	3900	3900	3730	3840	109300	2825.4	2687.7	2641.8	2618.85	74.45
11-05-2021	3840	3840	3770	3840	124600	2851.2	2700.6	2650.4	2625.3	74.45
17-05-2021	3840	4140	3750	3850	59900	2877.2	2713.6	2659.067	2631.8	74.68
18-05-2021	3900	4000	3750	3850	86300	2903.2	2726.6	2667.733	2638.3	74.68
19-05-2021	3860	3900	3800	3810	37400	2928.4	2739.2	2676.133	2644.6	71.71
20-05-2021	3790	3810	3600	3740	30400	2952.2	2751.1	2684.067	2650.55	66.70
21-05-2021	3700	3740	3660	3710	41900	2975.4	2762.7	2691.8	2656.35	64.62
24-05-2021	3740	3800	3700	3730	63400	2999	2774.5	2699.667	2662.25	65.40
25-05-2021	3720	3840	3720	3780	119600	3023.6	2786.8	2707.867	2668.4	67.32
27-05-2021	3800	3800	3680	3780	37500	3048.2	2799.1	2716.067	2674.55	67.32
28-05-2021	3750	3750	3670	3730	31400	3071.8	2810.9	2723.933	2680.45	63.24
31-05-2021	3730	3830	3720	3770	13100	3096.2	2823.1	2732.067	2686.55	65.07
02-06-2021	3750	3830	3750	3800	138800	3121.2	2835.6	2740.4	2692.8	66.41
03-06-2021	3780	3900	3750	3850	60400	3147.2	2848.6	2749.067	2699.3	68.59
04-06-2021	3850	3900	3710	3870	25300	3173.6	2861.8	2757.867	2705.9	69.44
07-06-2021	3870	3890	3790	3850	13400	3199.6	2874.8	2766.533	2712.4	67.47
08-06-2021	3790	3850	3780	3820	25600	3225	2887.5	2775	2718.75	64.51
09-06-2021	3810	3810	3760	3810	19600	3250.2	2900.1	2783.4	2725.05	63.51
10-06-2021	3810	3850	3760	3830	38200	3275.8	2912.9	2791.933	2731.45	64.69
11-06-2021	3830	4200	3800	3940	98300	3303.6	2926.8	2801.2	2738.4	70.36
14-06-2021	3940	3980	3900	3940	13100	3331.4	2940.7	2810.467	2745.35	70.36
15-06-2021	3940	3940	3780	3920	14100	3358.8	2954.4	2819.6	2752.2	68.06
16-06-2021	3920	3930	3800	3930	46200	3386.4	2968.2	2828.8	2759.1	68.61
17-06-2021	3930	3930	3900	3920	600	3413.8	2981.9	2837.933	2765.95	67.35
18-06-2021	3850	3850	3650	3850	57900	3439.8	2994.9	2846.6	2772.45	59.18
21-06-2021	3820	3820	3710	3740	7100	3463.6	3006.8	2854.533	2778.4	49.09
22-06-2021	3730	3730	3650	3720	15000	3487	3018.5	2862.333	2784.25	47.51
23-06-2021	3720	3720	3560	3600	36200	3508	3029	2869.333	2789.5	39.31
24-06-2021	3550	3590	3500	3590	40400	3528.8	3039.4	2876.267	2794.7	38.71
25-06-2021	3590	3680	3550	3630	23600	3550.4	3050.2	2883.467	2800.1	42.49
28-06-2021	3630	3630	3560	3600	13300	3571.4	3060.7	2890.467	2805.35	40.47
29-06-2021	3700	3740	3550	3610	12200	3592.6	3071.3	2897.533	2810.65	41.47
30-06-2021	3610	3690	3530	3600	14500	3613.6	3081.8	2904.533	2815.9	40.73
01-07-2021	3740	3740	3530	3630	14100	3635.2	3092.6	2911.733	2821.3	43.94
02-07-2021	3630	3680	3630	3670	5400	3657.6	3103.8	2919.2	2826.9	47.98
05-07-2021	3670	3670	3540	3540	26300	3677.4	3113.7	2925.8	2831.85	38.31
06-07-2021	3530	3670	3530	3670	31800	3699.8	3124.9	2933.267	2837.45	49.32
07-07-2021	3630	3740	3630	3720	5700	3723.2	3136.6	2941.067	2843.3	52.80
08-07-2021	3720	3720	3710	3710	4300	3746.4	3148.2	2948.8	2849.1	52.03
09-07-2021	3700	3710	3670	3710	13000	3769.6	3159.8	2956.533	2854.9	52.03
12-07-2021	3730	3890	3700	3890	34700	3783.8	3173.2	2965.467	2861.6	63.24
13-07-2021	3810	3880	3750	3850	15800	3781.4	3186.2	2974.133	2868.1	59.89
14-07-2021	3850	3880	3760	3870	63200	3776.2	3199.4	2982.933	2874.7	61.00
15-07-2021	3810	3880	3760	3860	5900	3776.4	3212.5	2991.667	2881.25	60.10
16-07-2021	3880	3880	3750	3850	13200	3780	3225.5	3000.333	2887.75	59.17
19-07-2021	3850	3850	3780	3830	9400	3783.2	3238.3	3008.867	2894.15	57.24
21-07-2021	3830	3830	3780	3830	29200	3782	3251.1	3017.4	2900.55	57.24
22-07-2021	3840	3850	3750	3850	21900	3781.4	3264.1	3026.067	2907.05	58.80
23-07-2021	3880	3880	3780	3850	7600	3781	3277.1	3034.733	2913.55	58.80
26-07-2021	3850	3850	3670	3850	4700	3780.6	3290.1	3043.4	2920.05	58.80
27-07-2021	3850	3950	3830	3890	17200	3781.6	3303.5	3052.333	2926.75	62.22
28-07-2021	3890	3900	3620	3870	12600	3782.2	3316.7	3061.133	2933.35	59.56
29-07-2021	3870	3890	3750	3870	7400	3782.6	3329.9	3069.933	2939.95	59.56
30-07-2021	3880	3880	3780	3850	38900	3782.6	3342.9	3078.6	2946.45	56.74
02-08-2021	3850	3950	3790	3850	25200	3783.4	3355.9	3087.267	2952.95	56.74
03-08-2021	3850	3900	3780	3850	15500	3785.6	3368.9	3095.933	2959.45	56.74
04-08-2021	3840	3850	3800	3850	4300	3788.4	3381.9	3104.6	2965.95	56.74
05-08-2021	3850	3860	3780	3840	22300	3790.6	3394.8	3113.2	2972.4	54.99
06-08-2021	3800	3820	3750	3810	8400	3791.2	3407.4	3121.6	2978.7	50.00
09-08-2021	3850	3850	3590	3590	123600	3787.4	3417.8	3128.533	2983.9	29.14
10-08-2021	3590	3800	3440	3560	278800	3784	3427.9	3135.267	2988.95	27.45
12-08-2021	3590	3800	3560	3610	280700	3780.8	3438.5	3142.333	2994.25	34.27
13-08-2021	3620	3700	3610	3700	171800	3778.8	3450	3150	3000	44.39
16-08-2021	3720	3850	3700	3750	287100	3776.8	3462	3158	3006	49.08
18-08-2021	3700	3700	3490	3560	81200	3770.6	3472.1	3164.733	3011.05	36.49
19-08-2021	3520	3560	3440	3440	40600	3762.4	3481	3170.667	3015.5	31.06
20-08-2021	3440	3520	3440	3520	15400	3756.4	3490.7	3177.133	3020.35	37.71
23-08-2021	3520	3530	3450	3480	14800	3749.8	3500	3183.333	3025	35.85
24-08-2021	3510	3510	3460	3460	42300	3742.4	3509.1	3189.4	3029.55	34.92
25-08-2021	3460	3500	3450	3470	17900	3733	3518.3	3195.533	3034.15	35.82
26-08-2021	3450	3500	3450	3450	13400	3723.2	3527.3	3201.533	3038.65	34.79
27-08-2021	3450	3540	3450	3480	12400	3714.4	3536.6	3207.733	3043.3	37.68
30-08-2021	3470	3540	3440	3500	13900	3705.8	3546.1	3214.067	3048.05	39.61
31-08-2021	3500	3520	3500	3500	23500	3697.4	3555.6	3220.4	3052.8	39.61
01-09-2021	3520	3520	3470	3490	22800	3690.2	3565	3226.667	3057.5	38.91
02-09-2021	3490	3500	3460	3490	14800	3685.2	3574.4	3232.933	3062.2	38.91
03-09-2021	3490	3500	3470	3500	15000	3680.8	3583.9	3239.267	3066.95	40.13
06-09-2021	3500	3590	3480	3490	77300	3678.6	3593.3	3245.533	3071.65	39.28
07-09-2021	3490	3510	3490	3500	11000	3676.8	3602.8	3251.867	3076.4	40.63
08-09-2021	3500	3500	3480	3490	16700	3674	3612.2	3258.133	3081.1	39.68
09-09-2021	3490	3490	3470	3480	14700	3671.6	3621.5	3264.333	3085.75	38.71
10-09-2021	3480	3500	3480	3500	4700	3669.4	3631	3270.667	3090.5	41.79
13-09-2021	3500	3500	3470	3490	11700	3667.2	3640.4	3276.933	3095.2	40.69
14-09-2021	3470	3510	3470	3510	30800	3664.8	3650	3283.333	3100	43.87
15-09-2021	3510	3600	3480	3560	42100	3662.6	3660.1	3290.067	3105.05	50.95
16-09-2021	3480	3580	3470	3580	21600	3663.4	3670.4	3296.933	3110.2	53.48
17-09-2021	3590	3590	3500	3560	11200	3661.2	3680.5	3303.667	3115.25	50.67
20-09-2021	3510	3570	3500	3560	8500	3658	3690.6	3310.4	3120.3	50.67
21-09-2021	3550	3560	3470	3500	26700	3653.8	3700.1	3316.733	3125.05	42.83
22-09-2021	3480	3530	3440	3520	37500	3650	3709.8	3323.2	3129.9	45.84
23-09-2021	3510	3540	3500	3520	11200	3642.6	3713.2	3329.667	3134.75	45.84
24-09-2021	3520	3580	3520	3550	21700	3636.6	3709	3336.333	3139.75	50.38
27-09-2021	3550	3610	3550	3550	28200	3630.2	3703.2	3343	3144.75	50.38
28-09-2021	3550	3740	3550	3710	176500	3627.2	3701.8	3350.733	3150.55	67.32
29-09-2021	3720	3830	3720	3760	89100	3625.4	3702.7	3358.8	3156.6	70.69
30-09-2021	3810	3950	3810	3890	123600	3626.6	3704.9	3367.733	3163.3	77.26
01-10-2021	3890	4040	3790	3850	276200	3627	3704.5	3376.4	3169.8	71.92
04-10-2021	3900	4260	3900	4190	287500	3633.8	3707.6	3387.333	3178	82.80
05-10-2021	4190	4460	4180	4290	147700	3642.6	3711.8	3398.933	3186.7	84.68
06-10-2021	4350	4480	4310	4440	98600	3654.4	3717.5	3411.533	3196.15	86.98
07-10-2021	4460	4460	4140	4140	139100	3659.4	3720.5	3422.133	3204.1	65.73
08-10-2021	4140	4250	4080	4240	45900	3666.8	3724.5	3433.4	3212.55	68.49
11-10-2021	4250	4300	4240	4290	53400	3675.2	3728.9	3445	3221.25	69.81
12-10-2021	4290	4400	4290	4290	36100	3684	3733.3	3456.6	3229.95	69.81
13-10-2021	4290	4300	4200	4290	32400	3692.8	3738.1	3468.2	3238.65	69.81
14-10-2021	4290	4290	4200	4280	17200	3701.4	3743.5	3479.733	3247.3	69.09
15-10-2021	4280	4280	4270	4270	4600	3709.8	3749.1	3491.2	3255.9	68.33
18-10-2021	4270	4300	4250	4270	49300	3718.4	3754.5	3502.667	3264.5	68.33
19-10-2021	4270	4270	4160	4170	38100	3725.6	3758.4	3513.467	3272.6	60.63
21-10-2021	4170	4170	4000	4120	65800	3736.2	3761.8	3523.933	3280.45	57.16
22-10-2021	4120	4120	4000	4080	48800	3746.6	3765.3	3534.133	3288.1	54.47
25-10-2021	4100	4200	4090	4200	32600	3758.4	3769.6	3545.133	3296.35	60.47
26-10-2021	4190	4230	4180	4230	7100	3769	3773.9	3556.333	3304.75	61.83
27-10-2021	4250	4290	4080	4100	14600	3776	3776.4	3566.667	3312.5	53.30
28-10-2021	4100	4200	4080	4200	115300	3788.8	3779.7	3577.667	3320.75	58.09
29-10-2021	4200	4220	4120	4190	39400	3803.8	3783.1	3588.6	3328.95	57.46
01-11-2021	4190	4190	4130	4130	19800	3816	3786.2	3599.133	3336.85	53.67
02-11-2021	4220	4220	3950	4040	73100	3827.2	3788.5	3609.067	3344.3	48.51
03-11-2021	4040	4040	4010	4010	42400	3838.2	3790.3	3618.8	3351.6	46.89
04-11-2021	4080	4180	4060	4130	34300	3851.4	3792.2	3629.333	3359.5	53.56
05-11-2021	4170	4170	4060	4100	42700	3864.4	3793.8	3639.667	3367.25	51.81
08-11-2021	4160	4160	4100	4100	19700	3876.8	3795.6	3650	3375	51.81
09-11-2021	4100	4200	4090	4140	16400	3889.6	3797.7	3660.6	3382.95	54.13
10-11-2021	4180	4280	4130	4180	23300	3903.2	3800.3	3671.467	3391.1	56.40
11-11-2021	4180	4380	4150	4330	33600	3920	3805.1	3683.333	3400	63.64
12-11-2021	4330	4330	4200	4270	28100	3935.6	3810.4	3694.8	3408.6	59.39
15-11-2021	4270	4270	4000	4050	51200	3946.6	3813.7	3704.8	3416.1	47.00
16-11-2021	4060	4190	3900	4150	29100	3959.8	3819.2	3715.467	3424.1	51.91
17-11-2021	4200	4270	4160	4210	148100	3974	3825.4	3726.533	3432.4	54.63
18-11-2021	4230	4270	4100	4150	84400	3987.2	3830.6	3737.2	3440.4	51.49
19-11-2021	4150	4200	4150	4170	53600	4001	3836.3	3748	3448.5	52.47
22-11-2021	4190	4210	4170	4190	84400	4014.8	3842.1	3758.933	3456.7	53.48
23-11-2021	4200	4240	4190	4240	50700	4029.8	3848.5	3770.2	3465.15	56.00
24-11-2021	4250	4300	4140	4270	165200	4045	3854.9	3781.667	3473.75	57.49
25-11-2021	4220	4220	4080	4120	65300	4056.2	3859.4	3792.133	3481.6	48.64
26-11-2021	4120	4140	4090	4090	61700	4066.4	3864.9	3802.4	3489.3	47.07
29-11-2021	4060	4300	4040	4300	150400	4081.2	3871.2	3814.067	3498.05	57.39
30-11-2021	4300	4380	4280	4310	120700	4096.2	3877.1	3825.8	3506.85	57.81
01-12-2021	4310	4310	4230	4250	54400	4111.2	3882.5	3837.133	3515.35	54.34
02-12-2021	4250	4340	4160	4250	104400	4125.8	3887.9	3848.467	3523.85	54.34
03-12-2021	4220	4310	4200	4240	18300	4140.2	3891.4	3855.533	3532.3	53.71
06-12-2021	4300	5000	4300	4900	214500	4167.2	3901.9	3861.733	3544.05	74.51
07-12-2021	4900	5200	4670	4850	152700	4193.2	3911.7	3866.533	3555.55	71.88
08-12-2021	4890	4950	4830	4850	92100	4216	3921.6	3873.2	3567.05	71.88
09-12-2021	4940	5925	4860	5450	341000	4249.8	3937.6	3885.067	3581.55	81.15
10-12-2021	5500	6525	5350	6525	218600	4302.5	3964.55	3904.1	3601.425	88.48
13-12-2021	6525	6525	6075	6125	78100	4348	3987.5	3919	3619.3	76.55
14-12-2021	6100	6150	5700	5700	54400	4378.2	4006	3931.133	3635.05	66.32
15-12-2021	5700	5700	5325	5325	146900	4398.9	4020.75	3940.833	3648.925	58.85
16-12-2021	5325	5325	4960	4960	211200	4409.3	4031.85	3948.1	3660.975	52.63
17-12-2021	4960	5450	4850	5450	304700	4435.5	4047.45	3958.833	3675.475	58.91
20-12-2021	5475	6000	5300	5700	155500	4464.7	4065.75	3971.233	3691.225	61.70
21-12-2021	5850	5975	5550	5950	164100	4497.9	4086.55	3985.233	3708.225	64.30
22-12-2021	6000	6950	5825	5825	333100	4528.6	4106.3	3998.4	3724.6	62.03
23-12-2021	5850	6350	5825	6025	688700	4563.3	4128.05	4013.167	3741.975	64.21
24-12-2021	6025	6975	6000	6975	234100	4617.2	4159.3	4034.733	3764.1	72.34
27-12-2021	6900	7950	6750	7850	462900	4688.8	4199.3	4062.333	3790.6	77.43
28-12-2021	7825	8900	7825	8800	185200	4779.4	4248.9	4096.133	3821.85	81.42
29-12-2021	8900	9650	8200	8400	303400	4864	4294.8	4126.933	3851.1	75.37
30-12-2021	8400	8625	7850	7950	130200	4940.6	4338.4	4154.733	3878.1	69.15
03-01-2022	7950	8600	7850	8150	169700	5022	4384.3	4184.2	3906.1	70.32
04-01-2022	8150	8400	8000	8150	89300	5101	4429.7	4213.4	3934.1	70.32
05-01-2022	8150	8300	8000	8150	90500	5179.4	4474.2	4242.4	3962.1	70.32
06-01-2022	8150	8375	7950	7950	94700	5256.4	4516.2	4269.733	3989.1	67.14
07-01-2022	7925	7925	7400	7525	100000	5322.9	4555.85	4294.1	4013.975	60.83
10-01-2022	7525	7525	7000	7000	106100	5379.1	4591.45	4315.1	4036.225	54.07
11-01-2022	6900	6975	6525	6525	178300	5427	4621.5	4333.133	4056.1	48.78
12-01-2022	6550	6775	6500	6625	25700	5478.7	4652.95	4351.9	4076.475	49.89
13-01-2022	6625	6950	6625	6925	61300	5537	4687.6	4372.533	4098.35	53.17
14-01-2022	6950	7275	6900	6975	74000	5593.9	4722.65	4392.767	4120.475	53.72
17-01-2022	7175	7175	6825	6950	35800	5650.9	4757.65	4412.833	4142.475	53.38
18-01-2022	7000	7000	6625	6725	21800	5703.4	4790.1	4431.533	4163.35	50.35
19-01-2022	6725	6750	6375	6375	43900	5748.1	4818.85	4447.833	4182.475	45.98
20-01-2022	6400	6650	6375	6575	20200	5796	4849.6	4465.533	4202.6	48.72
21-01-2022	6600	7875	6500	7875	44700	5866.9	4893.45	4492.367	4229.225	62.16
24-01-2022	7800	7850	7325	7325	63300	5928	4931.8	4516.267	4253.1	55.53
25-01-2022	7400	7400	6825	6850	320200	5984	4965.3	4537.133	4274.6	50.52
26-01-2022	6850	6850	6550	6825	10600	6037.5	4998.65	4558.633	4295.975	50.26
27-01-2022	6825	7000	6825	6850	18800	6090.3	5032.15	4580.367	4317.475	50.53
28-01-2022	6850	7050	6825	6900	19100	6145.3	5066.25	4602.167	4339.225	51.11
31-01-2022	6900	7150	6825	6925	19000	6200.4	5100.7	4624.333	4361.1	51.41
02-02-2022	6925	6975	6825	6900	18100	6254.6	5134.7	4646.267	4382.85	51.07
03-02-2022	6900	6900	6650	6800	18300	6305.8	5167.8	4667.6	4404.1	49.65
04-02-2022	6800	6800	6675	6700	9100	6354.4	5199.7	4688.067	4424.85	48.20
07-02-2022	6725	6850	6575	6650	21700	6405	5230.6	4707.933	4445.35	47.46
08-02-2022	6525	6775	6500	6625	29200	6455.7	5261.05	4728.5	4465.725	47.07
09-02-2022	6775	6775	6625	6625	26000	6502.2	5291.7	4748.2	4486.1	47.07
10-02-2022	6625	6750	6600	6650	12000	6549	5322.6	4767.733	4506.6	47.57
11-02-2022	6700	6750	6600	6600	11800	6596	5353.6	4787	4526.85	46.62
14-02-2022	6725	6800	6625	6800	18300	6647	5386.4	4807.6	4548.1	50.85
15-02-2022	6800	6800	6675	6750	8800	6697.2	5418.7	4826.667	4565.95	49.79
16-02-2022	6750	6750	6650	6700	10800	6733.2	5450.2	4845.667	4579.6	48.69
17-02-2022	6650	6700	6625	6650	7600	6769.2	5481.2	4864.2	4592.2	47.56
18-02-2022	6650	6650	6575	6575	21100	6803.7	5509.85	4882.3	4605.825	45.85
21-02-2022	6575	6675	6550	6550	14500	6825.7	5537.75	4900.3	4620.225	45.26
22-02-2022	6550	6675	6550	6600	6900	6827.2	5564.85	4918.767	4634.875	46.73
23-02-2022	6625	6675	6600	6625	9700	6837.2	5592.6	4937.4	4648.55	47.49
24-02-2022	6675	6700	6500	6650	36000	6856.2	5617.2	4956.067	4662.4	48.28
25-02-2022	6650	6700	6200	6200	169600	6873.7	5636.3	4971.733	4674.05	37.36
01-03-2022	6200	6300	5775	5775	100300	6890	5649.65	4984.567	4683.575	30.38
02-03-2022	5775	6050	5375	5375	185900	6888.5	5662	4994.467	4691.25	25.54
04-03-2022	5375	5700	5000	5200	408900	6878.5	5671.6	5003.333	4698.05	23.76
07-03-2022	5200	5525	4850	4940	339600	6858.3	5678.1	5010.467	4703.5	21.37
08-03-2022	4950	5075	4600	4670	607800	6835.2	5681.9	5015.933	4707.6	19.21
09-03-2022	4700	4980	4350	4350	800800	6801.7	5682.5	5019.267	4710.3	17.02
10-03-2022	4350	4450	4060	4450	223700	6751.2	5684.2	5023.267	4713.85	20.09
11-03-2022	4460	4830	4420	4790	332500	6690	5689.4	5029.533	4719.25	29.63
14-03-2022	4750	5175	4750	4900	129300	6612	5695.7	5036.6	4725.1	32.44
15-03-2022	4920	4990	4810	4810	56100	6540.2	5702.1	5043.267	4730.25	31.33
16-03-2022	4810	4890	4800	4800	44800	6477.2	5708.9	5051.333	4735.35	31.21
17-03-2022	4800	4810	4620	4710	46300	6408.4	5715.2	5059	4740.25	30.03
18-03-2022	4730	4850	4690	4720	33600	6339.8	5720.4	5066.4	4745	30.34
21-03-2022	4720	4750	4630	4730	45900	6271.4	5725.4	5073.267	4749.65	30.68
22-03-2022	4730	4800	4720	4730	30400	6207	5731.7	5079.8	4754.05	30.68
23-03-2022	4730	4960	4730	4880	69500	6154.1	5738.5	5088.6	4759.1	36.04
24-03-2022	4900	4950	4800	4870	83200	6111.5	5745.3	5098.133	4764.2	35.84
25-03-2022	4870	4920	4780	4860	36500	6078.2	5752.6	5107.067	4769.4	35.63
28-03-2022	4860	4940	4780	4880	54700	6043.3	5761	5116.4	4774.75	36.44
29-03-2022	4890	4900	4800	4820	27500	6001.2	5769.1	5125.467	4779.7	35.02
30-03-2022	4860	4890	4760	4830	1053500	5958.3	5776.1	5134.533	4784.15	35.47
31-03-2022	4850	4890	4820	4850	33300	5916.3	5783.6	5143.867	4788.7	36.42
01-04-2022	4860	4860	4800	4860	29200	5879	5791.2	5153.067	4793.4	36.93
04-04-2022	4870	4880	4810	4840	46400	5848.3	5798.2	5162	4797.95	36.31
05-04-2022	4840	5250	4540	4550	604200	5807.8	5801.9	5169	4801.1	28.79
06-04-2022	4710	4840	4710	4820	99700	5746.7	5806.8	5177.867	4805.95	41.03
07-04-2022	4860	4870	4820	4840	53100	5697	5812.5	5186.867	4811.45	41.83
08-04-2022	4860	5450	4820	5450	393800	5669	5826.5	5199.867	4820.1	59.72
11-04-2022	5500	5725	5450	5525	668400	5643	5840.25	5213.433	4829.725	61.30
12-04-2022	5575	5575	5200	5375	92800	5613.5	5851.9	5225.933	4838.65	56.53
13-04-2022	5300	5500	5300	5450	56200	5584.5	5864.9	5239	4847.75	58.28
14-04-2022	5500	5725	5475	5725	165400	5560.5	5880.45	5253.967	4858.375	63.99
18-04-2022	5750	6425	5725	6075	203000	5544	5899.3	5271.133	4870.7	69.68
19-04-2022	6100	6150	5650	6000	141100	5528	5916.9	5287.867	4882.7	67.23
20-04-2022	6000	6000	5750	5800	102500	5510	5932.2	5303.133	4893.55	61.06
21-04-2022	5825	5850	5600	5800	75200	5493	5949	5318.067	4904.2	61.06
22-04-2022	5825	5900	5625	5750	45200	5475.5	5965.6	5332.533	4915.25	59.48
25-04-2022	5750	5850	5600	5850	71500	5460	5981.1	5347.8	4926.15	61.62
26-04-2022	5875	5950	5800	5875	48200	5444.5	5996.75	5363.233	4936.925	62.16
27-04-2022	5875	6000	5800	5900	52700	5430.5	6013.25	5379.233	4947.875	62.72
28-04-2022	5900	6150	5900	6025	111400	5415	6031	5395.933	4959.45	65.49
09-05-2022	6100	6125	5925	6050	70500	5401	6049.1	5412.8	4970.25	66.03
10-05-2022	6050	6050	5900	6000	72300	5387	6060.1	5429.133	4981	63.87
11-05-2022	5975	6100	5900	6050	25800	5375	6072.1	5445.8	4991.9	65.10
12-05-2022	6000	6100	5900	5900	43800	5361.5	6082.6	5460.4	5002.1	58.64
13-05-2022	5950	6125	5900	6075	96800	5352	6088.85	5475.833	5013.225	63.23
17-05-2022	6100	6375	6100	6350	116200	5347	6087.1	5492.233	5025.825	69.03
18-05-2022	6350	6950	6350	6650	99400	5347.5	6092.35	5510.9	5039.925	73.88
19-05-2022	6700	6775	6500	6700	52000	5348.5	6102.35	5527.633	5054.175	74.59
20-05-2022	6700	6725	6500	6700	38500	5358.5	6116.1	5543.7	5068.425	74.59
23-05-2022	6700	6925	6575	6700	63700	5377	6133.5	5558.767	5082.675	74.59
24-05-2022	6675	6700	6525	6650	25300	5402.5	6145.5	5575.5	5096.475	72.13
25-05-2022	6500	6500	6125	6125	81700	5421	6149.75	5588.067	5107.75	52.53
27-05-2022	5725	5875	5700	5775	301900	5437.7	6148	5597.967	5117.275	43.95
30-05-2022	5775	6250	5650	6125	149500	5466.8	6151	5610.2	5128.65	52.33
31-05-2022	6125	6400	6025	6250	64100	5504.8	6153.25	5623.267	5140.65	54.93
02-06-2022	6225	6500	6225	6475	124000	5545.3	6148.25	5637.9	5153.775	59.23
03-06-2022	6475	6750	6475	6750	162000	5584.5	6137.25	5654.433	5168.275	63.77
06-06-2022	6850	6975	6700	6950	132400	5625.5	6118.75	5672.3	5183.825	66.68
07-06-2022	7100	7200	7025	7175	129800	5672.8	6106.5	5692.333	5200.65	69.64
08-06-2022	7175	7275	6975	7000	132400	5716.8	6097	5711.533	5217.7	64.82
09-06-2022	6975	6975	6700	6850	133000	5759.6	6084	5730	5234.15	60.93
10-06-2022	6750	6750	6375	6450	103800	5794.2	6067	5745	5248.35	51.98
13-06-2022	6450	6450	6075	6275	75600	5825.1	6048.25	5758.633	5261.225	48.61
14-06-2022	6300	6300	6000	6050	42100	5851.5	6029.25	5771.633	5272.725	44.61
15-06-2022	6025	6100	5875	5900	39600	5871.9	6013	5782.967	5284.425	42.12
16-06-2022	5925	6400	5925	6250	56400	5899.5	6005.5	5796.7	5298.475	49.24
17-06-2022	6250	6400	6100	6150	51700	5925.3	6001.75	5810.167	5311.625	47.44
20-06-2022	6225	6300	5975	6000	78200	5947.7	5995.5	5823.233	5324.225	44.80
21-06-2022	5975	6200	5975	6075	14900	5972.8	5987	5837	5337.3	46.41
22-06-2022	6050	6350	6050	6325	226200	6002.7	5980.5	5851.633	5351.575	51.47
23-06-2022	6350	6400	6100	6350	128600	6032.7	5974.5	5866.633	5366.075	51.96
24-06-2022	6300	6400	6175	6400	20300	6063.5	5971.25	5881.967	5380.675	52.98
27-06-2022	6375	6400	5950	6175	62500	6090.2	5969.25	5895.533	5394.05	48.04
28-06-2022	6175	6300	6075	6200	69800	6123.2	5965.5	5909	5407.55	48.61
29-06-2022	6200	6300	6125	6200	16200	6150.8	5948.75	5921.467	5421.1	48.61
30-06-2022	6125	6225	6025	6125	15800	6176.5	5936.75	5933.833	5434.275	46.81
01-07-2022	6125	6200	5925	5950	25200	6186.5	5927.75	5946.5	5446.525	42.83
04-07-2022	5925	5925	5725	5825	18800	6192.5	5917.75	5957.667	5458.2	40.20
05-07-2022	5900	6100	5875	6100	11400	6207	5910.25	5970.267	5471.2	47.80
06-07-2022	6075	6225	5900	6025	10900	6218.5	5901.5	5982.767	5483.875	46.08
07-07-2022	6000	6075	5925	6000	24000	6224	5892.25	5994.967	5496.475	45.49
08-07-2022	6075	6175	6000	6000	18800	6222.5	5883.25	6007.033	5508.975	45.49
11-07-2022	6000	6100	5950	5975	9900	6222	5875	6018.6	5521.4	44.83
12-07-2022	5975	6250	5975	6150	26500	6229	5869.5	6031.133	5534.6	50.29
13-07-2022	6250	6250	5925	5975	49100	6232.5	5862.75	6043.5	5546.675	45.44
14-07-2022	5975	6150	5950	6100	21200	6239.5	5857.5	6056.9	5559.275	49.21
15-07-2022	6125	6150	6025	6050	17700	6243.5	5851.75	6068.567	5571.725	47.79
18-07-2022	6150	6150	6000	6000	13200	6246	5845.25	6079.833	5583.925	46.35
19-07-2022	6000	6125	6000	6125	21400	6250.5	5840.5	6092.333	5597.05	50.37
20-07-2022	6125	6175	6100	6100	33900	6252	5833.5	6104.667	5609.95	49.57
21-07-2022	6100	6150	6050	6125	9000	6253.5	5827.25	6117.233	5622.975	50.42
22-07-2022	6125	6175	6100	6175	34000	6257	5822	6125.733	5636.1	52.16
25-07-2022	6150	6200	6125	6200	48100	6260	5817.5	6134.733	5649.35	53.04
26-07-2022	6250	6250	6100	6125	22600	6264.5	5813	6143.233	5661.425	50.05
27-07-2022	6225	6375	6150	6350	49700	6270	5811	6149.233	5674.375	57.75
28-07-2022	6350	6400	6225	6350	65500	6270	5808.5	6148.067	5686.675	57.75
29-07-2022	6350	6450	6350	6375	83600	6264.5	5806	6149.733	5699.3	58.57
01-08-2022	6450	6975	6425	6775	98700	6266	5807.25	6156.9	5712.225	68.98
02-08-2022	6775	6775	6500	6650	43800	6265	5811.75	6165.733	5724.025	63.60
03-08-2022	6625	6700	6600	6675	39500	6264.5	5820.75	6177.167	5735.2	64.20
04-08-2022	6650	6750	6575	6700	24900	6265.5	5834	6185.5	5748	64.83
05-08-2022	6625	6700	6500	6675	43500	6276.5	5848.75	6192	5760.175	63.63
08-08-2022	6550	6675	6525	6575	20300	6292.5	5865.1	6196.167	5771.6	58.94
09-08-2022	6550	6625	6500	6600	22500	6302	5884.4	6201.333	5783.15	59.74
10-08-2022	6600	6675	6575	6600	8200	6309	5906.9	6205.167	5794.7	59.74
11-08-2022	6600	6650	6500	6650	42500	6312.5	5928.9	6203	5806.55	61.48
12-08-2022	6650	6650	6500	6625	43200	6310	5947.25	6194.833	5818.325	60.08
15-08-2022	6625	6675	6525	6650	30100	6304	5964.75	6180.5	5830.225	61.04
16-08-2022	6625	6650	6500	6600	8900	6292.5	5982.65	6168.5	5842.375	58.05
18-08-2022	6600	6650	6500	6575	41900	6284	6000.4	6159.333	5854.65	56.56
19-08-2022	6550	6750	6500	6575	72600	6278.5	6019.05	6148.833	5867.125	56.56
22-08-2022	6700	6725	6500	6550	61600	6280.5	6037.35	6138.167	5878.875	54.92
23-08-2022	6550	6675	6550	6625	34000	6287.5	6056.3	6128	5890.85	58.78
24-08-2022	6625	6700	6575	6650	24400	6299.5	6075.5	6119.333	5903.6	60.00
25-08-2022	6625	6700	6300	6675	97800	6315	6093.45	6113.667	5915.975	61.24
26-08-2022	6675	6700	6475	6650	47700	6323	6111.25	6111.333	5928.275	59.26
29-08-2022	6650	6650	6450	6500	119400	6330	6127.65	6111.167	5940.125	49.02
30-08-2022	6500	6650	6425	6450	115000	6339	6143.35	6110	5952.175	46.15
31-08-2022	6475	6475	6300	6425	196300	6346	6159.4	6106.667	5964.25	44.74
01-09-2022	6700	6925	6275	6825	862500	6356	6179.35	6105.667	5977.725	63.78
02-09-2022	7000	8200	7000	8175	1752800	6392.5	6212.6	6113.833	5998.1	83.92
05-09-2022	8200	8250	7800	8000	1146900	6424.5	6244	6122.333	6017.6	77.88
06-09-2022	8050	8150	7825	7875	697000	6458.5	6274.35	6132.333	6036.275	73.79
07-09-2022	7925	8150	7925	7950	818100	6493.5	6308.35	6141.5	6055.125	74.65
08-09-2022	8000	8100	7900	7950	485300	6528.5	6339.65	6142	6073.225	74.65
09-09-2022	7950	8075	7950	8000	950600	6566	6371.25	6146.5	6091.875	75.27
12-09-2022	7925	7925	7450	7450	397100	6596	6391.25	6150.5	6108.875	58.21
13-09-2022	7300	7625	7100	7600	296100	6631.5	6412	6155.667	6126.125	60.82
14-09-2022	7600	7600	7400	7450	230500	6658.5	6432.75	6159.667	6142.325	56.99
15-09-2022	7500	7525	7425	7450	308000	6687	6452.75	6163.333	6158.825	56.99
16-09-2022	7450	7550	7400	7450	161700	6716	6470	6166.833	6175.225	56.99
19-09-2022	7475	7475	7200	7275	159600	6741.5	6482	6169.333	6190.65	52.20
20-09-2022	7325	7325	7150	7200	180800	6766	6494	6172	6205.45	50.25
21-09-2022	7200	7225	7000	7175	88200	6786.5	6507.75	6175.167	6219.975	49.59
22-09-2022	7200	7325	7200	7300	57800	6813	6522.75	6179.5	6235.875	52.94
23-09-2022	7275	7325	7200	7300	92900	6837	6538.25	6184	6251.925	52.94
26-09-2022	7250	7250	7125	7150	86800	6859	6551.25	6187.5	6266.175	48.45
27-09-2022	7150	7200	7150	7200	40200	6883	6564.5	6191.167	6280.625	49.98
28-09-2022	7175	7275	7150	7250	31900	6905.5	6578	6195.5	6295.625	51.52
29-09-2022	7250	7325	7125	7125	39900	6926	6589	6197.667	6310	47.57
30-09-2022	7125	7125	6950	7075	111900	6945	6599.25	6199.833	6324.175	46.05
03-10-2022	7075	7150	7075	7100	39000	6963.5	6610.25	6202.5	6335.175	46.96
04-10-2022	7150	7325	7150	7300	47500	6985.5	6622.75	6206.833	6347.425	53.71
05-10-2022	7300	7500	7300	7400	147400	7011	6637.75	6212.333	6360.175	56.67
06-10-2022	7400	7400	7275	7325	66100	7030.5	6650.25	6217.5	6369.55	53.88
07-10-2022	7350	7400	7325	7350	15900	7050.5	6660.25	6222.5	6373.675	54.68
10-10-2022	7350	7350	7175	7200	30800	7067	6665.75	6226.333	6379.05	49.17
11-10-2022	7325	7325	7175	7175	22500	7075	6670.5	6229.833	6386.425	48.30
12-10-2022	7150	7275	7000	7125	73900	7084.5	6674.75	6236	6395.425	46.52
13-10-2022	7150	7250	6975	7075	114400	7092.5	6678.5	6244.667	6406	44.74
14-10-2022	7075	7175	6825	7025	73900	7099	6682.25	6255.667	6413.875	42.97
17-10-2022	7075	7100	6700	6750	135000	7100.5	6688.5	6266	6419.125	34.82
18-10-2022	6725	7000	6725	6825	54100	7105.5	6699	6278.567	6423.5	38.26
19-10-2022	6825	6925	6700	6775	33100	7109	6705.5	6292.6	6428.25	36.87
20-10-2022	6775	6950	6775	6900	52600	7115	6712	6309.6	6432.625	42.51
21-10-2022	6925	7050	6900	7050	55900	7123	6717.75	6326.933	6433	48.47
24-10-2022	7075	7350	7075	7175	51700	7134	6722	6342.833	6429.625	52.86
25-10-2022	7175	7275	7100	7200	35200	7145	6724.5	6358.167	6421.625	53.70
26-10-2022	7225	7325	7150	7250	36500	7158	6725.25	6374.433	6415.875	55.43
27-10-2022	7250	7350	7200	7325	62600	7173	6728.5	6391.267	6412.75	57.97
28-10-2022	7325	7375	7225	7250	24700	7186.5	6732.5	6408.2	6408.25	54.62
31-10-2022	7400	7575	7375	7550	278300	7206.5	6743.5	6427.067	6405.25	63.65
01-11-2022	7550	7675	7350	7375	219500	7221.5	6754.5	6444.7	6401.375	56.58
02-11-2022	7450	7500	7375	7375	135700	7236	6767.75	6462.333	6398.5	56.58
03-11-2022	7375	7400	7000	7325	191200	7249	6782	6478.633	6397.5	54.57
04-11-2022	7300	7375	7200	7325	67800	7262.5	6792.75	6495	6399.125	54.57
07-11-2022	7375	7400	7325	7325	179300	7279	6804.5	6511.433	6403.125	54.57
08-11-2022	7150	7250	7000	7100	104900	7292	6815.5	6526.233	6405.5	45.49
09-11-2022	7100	7100	6950	7000	117300	7303.5	6824.75	6540.767	6405.875	42.13
10-11-2022	7000	7000	6525	6575	274400	7298.5	6827.25	6552.4	6403.875	31.50
11-11-2022	6575	6875	6575	6875	81800	7272.5	6832.5	6565.9	6403.5	42.53
14-11-2022	6875	6875	6700	6800	46700	7248.5	6836.5	6578.833	6403.875	40.76
15-11-2022	6925	6950	6800	6875	51700	7228.5	6843.5	6592.4	6406.375	43.30
16-11-2022	6925	6950	6875	6875	42800	7207	6850.25	6607.9	6407.875	43.30
17-11-2022	6875	6950	6850	6900	20100	7186	6857.25	6621.767	6403	44.22
18-11-2022	6900	6975	6875	6900	42200	7164	6865	6635.5	6400.875	44.22
21-11-2022	6925	7150	6925	7100	53700	7157	6876.5	6646.5	6402.125	51.54
22-11-2022	7100	7225	7100	7125	51000	7147.5	6889.5	6657.167	6403.625	52.38
23-11-2022	7125	7175	7100	7175	36300	7142	6900.25	6669.167	6405.25	54.10
24-11-2022	7175	7200	7000	7100	36400	7135	6911	6680.167	6406.25	51.12
25-11-2022	7100	7150	6900	7100	32100	7128	6922	6689.333	6407.125	51.12
28-11-2022	7100	7125	7000	7100	25400	7124.5	6933	6696.167	6408.125	51.12
29-11-2022	7150	7150	7075	7075	30800	7122	6944	6703.333	6409.5	49.98
30-11-2022	7125	7175	7050	7075	31500	7120	6953.25	6711.833	6411.375	49.98
01-12-2022	7100	7150	7075	7150	61100	7117	6965	6720.833	6413.875	53.59
02-12-2022	7150	7150	7050	7100	14100	7113	6975	6729.833	6416.25	50.95
05-12-2022	7100	7175	7025	7075	38000	7111.5	6985.25	6738	6418.5	49.63
06-12-2022	7075	7075	6925	7000	46500	7107.5	6995.25	6745.5	6420.25	45.80
07-12-2022	7075	7075	6950	7050	9600	7103.5	7004.5	6753.167	6422.5	48.65
08-12-2022	7050	7050	6800	7000	48700	7101	7013.5	6759.667	6423.5	46.04
09-12-2022	7025	7025	6875	6925	35700	7098	7021.5	6765.5	6424.375	42.38
12-12-2022	6900	7025	6900	6950	51400	7095	7029.25	6771.833	6425.625	43.98
13-12-2022	6950	7000	6950	6975	34700	7088.5	7037	6778	6427.25	45.61
14-12-2022	6975	7100	6975	7025	36300	7081	7046	6785.5	6429.5	48.81
15-12-2022	7025	7125	7000	7075	40100	7076	7053.25	6792.167	6432.125	51.86
16-12-2022	7075	7125	7000	7100	32600	7071	7060.75	6797.167	6434.625	53.36
19-12-2022	7100	7200	7000	7125	86200	7069.5	7068.25	6800.333	6437.125	54.87
20-12-2022	7125	7150	7000	7075	31300	7067.5	7071.25	6802.833	6439.25	51.29
21-12-2022	7150	7150	7000	7025	42800	7065.5	7075	6805	6443.375	47.92
22-12-2022	7025	7025	7000	7025	18400	7064.5	7078.5	6807.167	6449.625	47.92
23-12-2022	7050	7100	7050	7050	20100	7065	7082	6809.833	6458	49.83
26-12-2022	7050	7100	7050	7050	46800	7071	7085.75	6816	6467.25	49.83
27-12-2022	7050	7100	7025	7050	52200	7075.5	7090.5	6824.5	6477.8	49.83
28-12-2022	7050	7100	7025	7025	23100	7080.5	7094.75	6830.5	6489.575	47.65
29-12-2022	7025	7075	7000	7025	22500	7083	7099	6835.667	6502.95	47.65
30-12-2022	7050	7125	7025	7050	87000	7083	7103	6839.5	6515.95	50.18
02-01-2023	7050	7125	7000	7050	50600	7080.5	7107.25	6841.5	6527.25	50.18
03-01-2023	7075	7075	7000	7050	38000	7077.5	7111.25	6842.167	6538	50.18
04-01-2023	7050	7050	6975	7000	47300	7072.5	7115.25	6841	6548.95	44.77
05-01-2023	7000	7000	6600	6725	96600	7060.5	7116.75	6839.167	6558.575	27.33
06-01-2023	6725	6900	6700	6850	26400	7052.5	7119.5	6839.167	6569.275	38.97
09-01-2023	6850	6975	6800	6800	34000	7037.5	7122	6841.5	6579.675	36.46
10-01-2023	6850	6850	6700	6850	26900	7027	7124.25	6845.333	6590.275	40.58
11-01-2023	6825	6850	6725	6825	20700	7016	7126	6850.5	6600.75	39.21
12-01-2023	6825	6850	6750	6800	25700	7005.5	7127.25	6856.5	6610.35	37.84
13-01-2023	6775	6925	6775	6800	15000	6995	7128.75	6860.167	6620	37.84
16-01-2023	6800	6800	6725	6775	23500	6984	7131.5	6864.333	6629.575	36.35
17-01-2023	6775	6850	6750	6825	17900	6978.5	7135.25	6869.833	6639.3	41.30
18-01-2023	6850	6850	6800	6825	29400	6975	7139.25	6874.833	6649.325	41.30
19-01-2023	6850	6875	6825	6825	22800	6980	7139.25	6878.167	6659.3	41.30
20-01-2023	6875	7000	6825	6900	45100	6980.5	7126.5	6881.833	6669.55	48.77
24-01-2023	6900	6950	6850	6875	23900	6982	7115.25	6885	6679.625	46.64
25-01-2023	6875	6875	6825	6825	10300	6981	7104.75	6889.333	6689.55	42.63
26-01-2023	6825	6850	6775	6825	31000	6980	7093.5	6893.5	6700.925	42.63
27-01-2023	6825	6875	6750	6825	17000	6978.5	7082.25	6897.667	6710.95	42.63
30-01-2023	6850	6875	6800	6825	14200	6977	7070.5	6902.333	6720.875	42.63
31-01-2023	6800	6800	6750	6750	27200	6970	7063.5	6907.667	6727.375	36.33
01-02-2023	6750	6900	6750	6775	52900	6963	7055.25	6914	6733.625	39.54
02-02-2023	6800	6800	6750	6800	17200	6955.5	7048.75	6918.667	6740.75	42.65
03-02-2023	6800	6800	6600	6600	49900	6945.5	7040.25	6922.5	6746.5	29.55
06-02-2023	6625	6675	6600	6625	13400	6936	7032	6926.667	6751	32.35
07-02-2023	6675	6775	6625	6675	19500	6927.5	7026	6931.167	6754	37.68
08-02-2023	6700	6800	6675	6700	13800	6920	7021	6936	6757.5	40.21
09-02-2023	6725	6750	6700	6725	17800	6913	7016.5	6939.833	6762.125	42.72
10-02-2023	6725	6725	6600	6600	43600	6902	7009.5	6944	6766.125	34.85
13-02-2023	6600	6700	6475	6575	48000	6891.5	7002.25	6947.167	6770.25	33.51
14-02-2023	6575	6675	6550	6675	5800	6883.5	6997.5	6951.333	6774.375	42.91
15-02-2023	6675	6675	6600	6600	14500	6875.5	6991.5	6955.333	6778	38.51
16-02-2023	6625	6625	6550	6575	15700	6866	6984.75	6958.333	6781.375	37.15
17-02-2023	6650	6650	6500	6575	33100	6857.5	6979.25	6961.5	6784.125	37.15
20-02-2023	6575	6575	6475	6500	24900	6849	6973.5	6964	6786.375	33.07
21-02-2023	6525	6525	6400	6500	69300	6840	6967.5	6966.167	6788.875	33.07
22-02-2023	6500	6525	6425	6500	20000	6830.5	6959.5	6968.167	6791.125	33.07
23-02-2023	6500	6525	6450	6500	7300	6820	6950.5	6970.667	6794.125	33.07
24-02-2023	6500	6500	6450	6475	20400	6808	6942	6971.5	6796.125	31.52
27-02-2023	6500	6525	6500	6525	16700	6796.5	6933.75	6972.667	6797	37.80
28-02-2023	6550	6575	6500	6550	56400	6785	6927.25	6973.833	6796.5	40.73
01-03-2023	6550	6550	6500	6550	39000	6774.5	6921	6972.333	6795.75	40.73
02-03-2023	6550	6550	6500	6500	27800	6764	6914.75	6971.333	6794.75	36.72
03-03-2023	6500	6600	6475	6475	34800	6753	6908.75	6970	6793.625	34.87
06-03-2023	6500	6525	6450	6475	31700	6741.5	6903.25	6968.5	6792.75	34.87
07-03-2023	6475	6500	6425	6425	33700	6729	6900	6966.833	6794.25	31.22
08-03-2023	6425	6475	6375	6475	53800	6717.5	6896.5	6966.167	6797.75	38.19
09-03-2023	6475	6600	6475	6525	20000	6707.5	6894	6965.667	6799.75	44.26
10-03-2023	6525	6525	6450	6450	6600	6696	6889.5	6964.667	6800.75	38.20
13-03-2023	6550	6650	6450	6525	88700	6685.5	6884.25	6963.833	6801	46.15
14-03-2023	6525	6600	6475	6475	15500	6674	6877.25	6962.833	6799.625	42.25
15-03-2023	6450	6550	6375	6400	32300	6661	6869.25	6961.167	6796.875	37.17
16-03-2023	6425	6475	6000	6475	71100	6650.5	6861.5	6960.333	6793.375	44.37
17-03-2023	6475	6475	6400	6425	9400	6644.5	6852.5	6959.333	6790.5	41.00
20-03-2023	6425	6500	6400	6500	25500	6637.5	6845	6958.833	6788.75	47.45
21-03-2023	6500	6500	6350	6500	26900	6631.5	6834.5	6958.5	6789	47.45
24-03-2023	6400	6500	6375	6500	67900	6624.5	6825.75	6957.667	6790.125	47.45
27-03-2023	6475	6500	6400	6500	28800	6618	6817	6956.667	6792.375	47.45
28-03-2023	6500	6525	6475	6525	33100	6612.5	6809	6955.667	6795.5	49.90
29-03-2023	6500	6600	6500	6525	70700	6607	6801	6954.833	6796.875	49.90
30-03-2023	6550	6575	6500	6500	37300	6601.5	6792.75	6954.833	6798.625	47.34
31-03-2023	6500	6550	6400	6500	52600	6595	6786.75	6955.167	6801.125	47.34
03-04-2023	6500	6550	6475	6500	35100	6588.5	6781.75	6955.667	6803.25	47.34
04-04-2023	6525	6600	6500	6575	32300	6583.5	6781.75	6954	6804.5	55.84
05-04-2023	6650	6650	6525	6525	33900	6576	6778.25	6943	6805.375	50.04
06-04-2023	6575	6625	6500	6600	38500	6570.5	6776.25	6933.667	6806.375	57.22
10-04-2023	6525	6525	6450	6450	51000	6563	6772	6924.167	6807.75	43.70
11-04-2023	6500	6525	6400	6500	23200	6556.5	6768.25	6914.5	6809.25	48.10
12-04-2023	6500	6500	6400	6400	32300	6548	6763.25	6904.167	6810.25	41.16
13-04-2023	6500	6500	6425	6500	4300	6541.5	6759.25	6894.167	6812.125	49.07
14-04-2023	6500	6500	6425	6425	24800	6535	6752.5	6887.333	6814.5	44.27
17-04-2023	6500	6500	6425	6425	20100	6528	6745.5	6879.5	6817.5	44.27
18-04-2023	6450	6475	6425	6425	8700	6520.5	6738	6872.667	6819.125	44.27
26-04-2023	6550	6750	6500	6525	89800	6519	6732.25	6866.5	6821.625	52.08
27-04-2023	6550	6650	6550	6600	19900	6518.5	6727.25	6860.833	6824.625	56.96
28-04-2023	6625	6675	6550	6550	16600	6516	6721.75	6856	6827.375	53.08
02-05-2023	6575	6700	6450	6525	26200	6512.5	6716.25	6851.5	6830.125	51.20
03-05-2023	6475	6575	6400	6475	17300	6507.5	6710.25	6846.833	6831.75	47.58
04-05-2023	6450	6550	6425	6450	7400	6504.5	6703.25	6841.167	6834.125	45.83
05-05-2023	6525	6525	6325	6375	21700	6500.5	6696	6835	6835.5	40.97
08-05-2023	6500	6500	6450	6500	6800	6497	6690.25	6830.667	6837.75	50.41
09-05-2023	6500	6550	6450	6500	7100	6495	6685.25	6826	6840.25	50.41
10-05-2023	6525	6700	6475	6575	26400	6495	6680.5	6821.5	6842.5	55.37
11-05-2023	6550	6575	6450	6450	11500	6492.5	6675	6817	6844.25	46.94
12-05-2023	6450	6575	6425	6525	5300	6493	6671	6813.333	6846.25	51.69
15-05-2023	6475	6525	6400	6475	11000	6492.5	6666.25	6809.167	6847.75	48.57
16-05-2023	6450	6500	6375	6400	16000	6490.5	6660.5	6803.167	6848.75	44.25
17-05-2023	6425	6475	6275	6425	39900	6489	6654.5	6796.667	6850.25	45.98
19-05-2023	6350	6500	6050	6175	95000	6483	6645.5	6789	6849.375	34.48
22-05-2023	6450	6475	6125	6450	39700	6481.5	6639	6783	6849.875	49.45
23-05-2023	6475	6475	6300	6400	8000	6478.5	6631.75	6777.667	6850	47.33
24-05-2023	6475	6475	6375	6450	7900	6476.5	6625.5	6772.833	6848.375	49.66
25-05-2023	6400	6475	6375	6400	15500	6474.5	6619.25	6768	6847.125	47.41
26-05-2023	6475	6475	6300	6325	64400	6471.5	6612.25	6763	6845.375	44.17
29-05-2023	6250	6500	6200	6500	119900	6472	6606.75	6759.5	6844.375	52.34
30-05-2023	6475	6475	6400	6425	5600	6472	6600.5	6757.333	6843.125	49.03
31-05-2023	6400	6500	6400	6475	84600	6472	6594.75	6755	6842.625	51.24
05-06-2023	6475	6525	6300	6475	51600	6471	6589.25	6753	6842	51.24
06-06-2023	6400	6450	6350	6450	16100	6471	6583.5	6750	6841.25	49.98
07-06-2023	6450	6475	6375	6425	5200	6469	6577.25	6745.833	6840.125	48.70
08-06-2023	6500	6525	6400	6475	3400	6469	6571.5	6741.167	6839.375	51.39
09-06-2023	6450	6450	6350	6425	20000	6469.5	6565.25	6736	6838.25	48.64
12-06-2023	6400	6500	6400	6475	10200	6469.5	6560	6730.833	6837.625	51.44
13-06-2023	6450	6475	6425	6450	3600	6470	6557.25	6725	6837	49.97
14-06-2023	6450	6450	6425	6425	4100	6468.5	6553	6719.5	6836.25	48.48
15-06-2023	6450	6450	6400	6400	3500	6466.5	6549	6711.833	6835.5	46.97
16-06-2023	6525	6550	6425	6500	34200	6466.5	6545.5	6706	6834.875	53.24
19-06-2023	6550	6675	6550	6600	49100	6468.5	6543.25	6700.833	6834.625	58.52
20-06-2023	6550	6625	6300	6300	159800	6464	6538.25	6694	6832.75	42.88
21-06-2023	6400	6500	6400	6475	21900	6463	6535	6688.333	6831.875	51.09
22-06-2023	6525	6650	6275	6300	220600	6459	6530.25	6681.5	6830.875	44.24
23-06-2023	6000	6100	5700	5975	88000	6448.5	6521.75	6674	6828.5	34.89
26-06-2023	5875	5900	5800	5850	22700	6435.5	6512	6666.333	6825.625	32.08
27-06-2023	5900	5900	5775	5825	14200	6420.5	6502	6661.333	6820.625	31.53
03-07-2023	5900	6100	5900	5950	90600	6409	6492.5	6655.167	6809.5	37.29
04-07-2023	6075	6250	6050	6225	98800	6401.5	6486	6651.333	6800.625	47.71
05-07-2023	6275	6375	6150	6225	99100	6397	6480	6647	6792.375	47.71
06-07-2023	6275	6300	6250	6300	25000	6393	6474.75	6643.167	6784.125	50.32
07-07-2023	6325	6525	6225	6350	91800	6392	6470	6639.5	6776.125	52.04
10-07-2023	6450	6475	6325	6375	57300	6389.5	6465.5	6636	6768	52.91
11-07-2023	6500	6575	6475	6550	48100	6392	6463.5	6632.333	6763.5	58.62
12-07-2023	6525	6600	6400	6450	26200	6392.5	6460.25	6627.833	6757.75	54.55
13-07-2023	6425	6475	6375	6475	35700	6393.5	6457	6623.167	6752.875	55.38
14-07-2023	6500	6525	6475	6475	17700	6392.5	6455.75	6619	6748	55.38
17-07-2023	6500	6550	6375	6475	50000	6390	6454.25	6614.833	6743.125	55.38
18-07-2023	6500	6500	6425	6475	3600	6388.5	6452.25	6610.667	6739.125	55.38
20-07-2023	6500	6500	6425	6450	19400	6387	6449.75	6606.5	6735.375	54.05
21-07-2023	6475	6500	6400	6425	25700	6386	6446.75	6602.167	6731.625	52.69
24-07-2023	6475	6600	6425	6575	100500	6388.5	6446.5	6598.333	6728	59.33
25-07-2023	6550	6550	6450	6525	54000	6391.5	6446	6594.5	6724.125	56.48
26-07-2023	6450	6500	6425	6475	37100	6391	6444	6590.5	6720.75	53.71
27-07-2023	6500	6550	6475	6500	107400	6391	6443	6587.167	6717.25	54.90
31-07-2023	6550	6550	6500	6525	31800	6390	6442.5	6583.667	6713.625	56.12
01-08-2023	6550	6550	6500	6525	58900	6391.5	6442	6580.5	6710.625	56.12
02-08-2023	6525	6525	6475	6525	15100	6391.5	6442.25	6577.833	6707.875	56.12
03-08-2023	6500	6525	6400	6475	21700	6391.5	6442	6574.667	6704.75	52.57
04-08-2023	6525	6525	6475	6525	8600	6394	6442.25	6571.667	6700.875	55.59
07-08-2023	6525	6525	6450	6475	24000	6395	6442	6568	6696.25	52.02
08-08-2023	6525	6575	6500	6525	15300	6402	6442.5	6564.333	6692.25	55.13
09-08-2023	6550	6575	6525	6525	21600	6403.5	6442.5	6560.5	6688.125	55.13
10-08-2023	6575	6775	6550	6675	94700	6409	6443.75	6557.5	6685.5	63.37
11-08-2023	6775	6925	6750	6850	182600	6417	6446.75	6556	6683.875	70.24
14-08-2023	6850	6925	6825	6875	108200	6426.5	6450.5	6555	6682.625	71.07
15-08-2023	6925	6925	6500	6775	170100	6435.5	6453.5	6553.333	6681.125	63.41
16-08-2023	6800	6800	6650	6725	59300	6440	6456	6551.167	6679.625	59.94
18-08-2023	6700	6800	6675	6800	86900	6447.5	6459.75	6549.5	6679.875	63.20
21-08-2023	6750	6925	6675	6725	101800	6452.5	6462.25	6547.333	6679.375	58.10
22-08-2023	6725	6825	6650	6650	240100	6456	6463.5	6544.833	6678.75	53.46
23-08-2023	6675	7975	6500	7575	1268400	6478.5	6474.75	6548.5	6682.125	77.42
24-08-2023	7600	7975	7350	7550	2101600	6501	6485	6551.833	6684.625	76.27
25-08-2023	6900	7300	6900	7025	2130400	6512	6490.5	6551.667	6683.875	57.19
28-08-2023	7100	7300	7075	7125	1865500	6526	6497.75	6552.167	6683.5	59.28
29-08-2023	7275	7300	7075	7175	1006500	6540	6504.75	6553.333	6683.125	60.32
30-08-2023	7175	7225	7125	7200	1319200	6555	6512.5	6556.5	6682.5	60.86
31-08-2023	7200	7300	7125	7275	3807300	6572	6520.25	6559.333	6682.625	62.51
01-09-2023	6525	6525	6250	6500	1510300	6574	6520.25	6557.333	6677.375	42.56
04-09-2023	6500	6550	6425	6500	646400	6574	6520.25	6555	6673	42.56
05-09-2023	6525	6525	6425	6450	593000	6571	6519.75	6552.5	6668.375	41.57
06-09-2023	6525	6525	6375	6425	538500	6573.5	6518.75	6550	6663.875	41.05
07-09-2023	6425	6450	6225	6275	920500	6569.5	6516.25	6546.5	6658.625	38.01
08-09-2023	6325	6375	6200	6225	518900	6568	6513.5	6542.833	6653.125	37.02
11-09-2023	6200	6225	5975	6075	710200	6570	6509.25	6537.833	6648	34.16
12-09-2023	6100	6200	6050	6100	460900	6575	6505.25	6533	6643.5	35.06
13-09-2023	6125	6150	5975	6000	620800	6578.5	6499.5	6527.5	6640.625	33.11
14-09-2023	6025	6075	5975	6050	411400	6580.5	6494.75	6521.833	6636.5	35.06
15-09-2023	6075	6150	6025	6075	404300	6577.5	6489.5	6516.5	6632.875	36.06
18-09-2023	6025	6125	5975	6025	602000	6573.5	6485.25	6511.167	6628.625	34.90
19-09-2023	6075	6075	6000	6050	229700	6568.5	6480.75	6506	6624.5	36.01
20-09-2023	6000	6050	6000	6025	304100	6562	6477	6500.667	6620.125	35.36
21-09-2023	6125	6150	6050	6075	298000	6556	6472.75	6495.667	6616	37.77
22-09-2023	6075	6100	6050	6075	175400	6546.5	6469.25	6491.167	6610.875	37.77
25-09-2023	6050	6150	6025	6125	418700	6540	6466.25	6486.833	6605.875	40.36
26-09-2023	6150	6150	6100	6125	192100	6533	6463.25	6482.333	6600.625	40.36
27-09-2023	6025	6100	6025	6050	194700	6524.5	6458.5	6478.667	6595.375	37.64
29-09-2023	6100	6100	6075	6075	121000	6516.5	6453.25	6475	6590.25	39.11
10-10-2023	6050	6100	6025	6050	153700	6508	6448.25	6470.833	6585	38.14
11-10-2023	6050	6100	6025	6025	194800	6499.5	6443.25	6466.333	6579.75	37.15
12-10-2023	6000	6050	6000	6025	135800	6491.5	6438.75	6461.667	6574.5	37.15
13-10-2023	6025	6050	6000	6025	120100	6480.5	6434.5	6457.833	6568.875	37.15
16-10-2023	6000	6050	5975	6000	150200	6470	6430.75	6454	6563.375	35.98
17-10-2023	6000	6000	5950	6000	165100	6460.5	6425.75	6449.5	6558	35.98
18-10-2023	6000	6000	5925	5975	166500	6450	6420.5	6445.333	6552.875	34.71
19-10-2023	5975	6000	5925	5975	128700	6439	6414.5	6441.333	6547.5	34.71
20-10-2023	5925	5950	5900	5925	105100	6427	6409.25	6437	6542.125	32.09
23-10-2023	5950	5975	5850	5900	147200	6414.5	6403	6433	6537	30.84
24-10-2023	5875	5900	5800	5900	97300	6403	6397.25	6429	6531.75	30.84
25-10-2023	5900	6000	5875	5975	116700	6392	6393	6425.5	6526.75	39.11
26-10-2023	5950	5975	5900	5925	112300	6381	6388	6421.667	6521.25	36.02
27-10-2023	5950	5975	5900	5950	41900	6369.5	6385.75	6418.167	6515.625	38.63
30-10-2023	5950	5975	5900	5900	89000	6357	6380.25	6414	6509.625	35.51
31-10-2023	5900	5925	5700	5825	247500	6340	6374.5	6409.167	6503.125	31.41
01-11-2023	5875	5875	5700	5725	137200	6317.5	6367.25	6403.667	6496.375	26.94
02-11-2023	5700	5725	5600	5700	99200	6294	6360.25	6398.333	6489.75	25.94
03-11-2023	5725	5800	5700	5700	190800	6272.5	6354	6393.167	6483.125	25.94
06-11-2023	5750	5800	5700	5775	77000	6253.5	6346.75	6388.5	6476.75	34.37
07-11-2023	5750	5775	5675	5700	197800	6231.5	6339.5	6383.667	6470	30.62
08-11-2023	5675	5750	5675	5675	80000	6210.5	6331.5	6378.333	6463.125	29.46
09-11-2023	5675	5750	5675	5725	157100	6192	6324	6373	6456.625	34.76
10-11-2023	5750	5775	5650	5725	42800	6155	6316.75	6368.167	6450.125	34.76
13-11-2023	5725	5725	5650	5650	78900	6117	6309	6362.333	6443.125	30.74
14-11-2023	5675	5725	5675	5700	64000	6090.5	6301.25	6357.167	6436.375	36.05
15-11-2023	5725	5750	5675	5725	148700	6062.5	6294.25	6352.667	6429.75	38.58
16-11-2023	5750	5800	5725	5725	67000	6033.5	6286.75	6347.667	6423.375	38.58
17-11-2023	5750	5775	5725	5750	61000	6004.5	6279.75	6343.167	6418.5	41.28
20-11-2023	5775	5775	5725	5750	170200	5974	6273	6338.167	6413	41.28
21-11-2023	5750	5775	5750	5750	146700	5959	6266.5	6333.167	6407.75	41.28
22-11-2023	5750	5775	5725	5775	142500	5944.5	6259.25	6328.333	6402.375	44.34
23-11-2023	5800	5975	5800	5925	187200	5934	6252.5	6324.5	6397.875	58.34
24-11-2023	5950	6050	5950	6000	116700	5925.5	6249.5	6321	6393.875	63.31
27-11-2023	6025	6025	5925	5950	106000	5919	6244.25	6317.167	6389.625	58.31
28-11-2023	5950	6075	5950	6050	323800	5915.5	6241.75	6314.167	6386	64.37
29-11-2023	6050	6075	5975	6050	631700	5915	6242.5	6311.167	6382.125	64.37
30-11-2023	6050	6075	6025	6050	374100	5914	6244.5	6308.167	6378.25	64.37
01-12-2023	6050	6075	6025	6075	269800	5915.5	6247	6304.833	6374.5	65.91
04-12-2023	6050	6075	6025	6050	297200	5915.5	6248	6301.667	6370.25	62.97
05-12-2023	6050	6200	6000	6150	691000	5917	6247.25	6298.667	6366.625	68.94
06-12-2023	6300	6300	6075	6225	1337000	5921	6247.25	6297.167	6363.625	72.52
07-12-2023	6200	6325	6150	6275	1635600	5925.5	6247	6295.667	6360.875	74.62
08-12-2023	6300	6325	6250	6300	630100	5931	6246.5	6295	6358.25	75.62
11-12-2023	6275	6325	6175	6275	886200	5935	6245.5	6293.5	6355.5	72.54
12-12-2023	6250	6275	6175	6175	302300	5937	6241.75	6291.833	6352.625	61.69
13-12-2023	6175	6175	6075	6100	739600	5936.5	6238.25	6289.667	6349.25	55.04
14-12-2023	6000	6000	5475	5825	687000	5930.5	6231.75	6285.667	6344.375	38.61
15-12-2023	5800	5875	5725	5800	229800	5925.5	6225	6280.833	6340.375	37.51
18-12-2023	5775	5875	5775	5800	125000	5920	6218.25	6275.5	6336.25	37.51
19-12-2023	5800	5825	5750	5775	117500	5914.5	6211.25	6270.333	6331.75	36.32
20-12-2023	5800	5800	5700	5800	125500	5910	6204.75	6265.5	6327.25	38.43
21-12-2023	5800	5875	5800	5825	228100	5906	6198.75	6261.167	6322.75	40.56
22-12-2023	5825	5850	5775	5800	99200	5901.5	6191	6256.833	6318.75	39.10
27-12-2023	5850	5850	5700	5800	210300	5897.5	6183.75	6253	6314.875	39.10
28-12-2023	5775	5850	5750	5825	63500	5894	6177.25	6248.5	6310.625	41.53
29-12-2023	5800	5900	5750	5825	382300	5891	6170.5	6244	6306.75	41.53
02-01-2024	5800	5875	5800	5850	62700	5888.5	6163.75	6239.167	6303.125	44.12
03-01-2024	5850	5950	5825	5875	107700	5887.5	6157.25	6235.333	6299.625	46.66
04-01-2024	5900	5900	5850	5900	70800	5887.5	6151	6231.167	6296.625	49.15
05-01-2024	5900	5925	5850	5900	52400	5887.5	6145.25	6227.333	6293.625	49.15
08-01-2024	5900	5950	5850	5875	138100	5885.5	6138.75	6223.833	6290.5	46.63
09-01-2024	5875	5900	5825	5825	41700	5883.5	6132.25	6219.833	6287.125	41.98
10-01-2024	5850	5850	5800	5825	40000	5881	6125.25	6217.5	6283.875	41.98
11-01-2024	5850	5875	5825	5850	29800	5880	6118.5	6213.5	6280.5	45.15
12-01-2024	5850	5875	5800	5850	64500	5880.5	6110.25	6209.833	6277	45.15
15-01-2024	5850	5900	5825	5900	42700	5884	6100.75	6206.167	6273.75	51.32
16-01-2024	5875	5925	5850	5875	48900	5887.5	6090.75	6202.667	6270.625	48.39
17-01-2024	5875	5900	5850	5900	71600	5891.5	6082	6199.833	6267.75	51.38
18-01-2024	5900	5900	5850	5900	17700	5894	6073.75	6195.833	6264.875	51.38
19-01-2024	5900	5900	5825	5850	58300	5897	6064.25	6192	6262	45.29
22-01-2024	5900	5900	5800	5825	71900	5900	6055.25	6187.667	6258.75	42.58
23-01-2024	5825	5825	5725	5800	80900	5901.5	6046.75	6183.167	6255.125	40.00
24-01-2024	5775	5825	5750	5775	86000	5902.5	6028.75	6178.667	6251.75	37.54
25-01-2024	5775	5800	5750	5775	37900	5905	6011	6174.333	6248	37.54
26-01-2024	5750	6000	5725	5875	230600	5908.5	5999.5	6170.333	6245	51.37
29-01-2024	5900	5925	5800	5875	72400	5911.5	5987	6166.667	6242.375	51.37
30-01-2024	5875	5900	5825	5825	22900	5913.5	5973.5	6162.333	6239.125	45.53
31-01-2024	5850	5950	5800	5850	60600	5915.5	5960	6158.333	6236.25	48.67
01-02-2024	5850	5875	5825	5825	25400	5917	5945.5	6154.333	6232.875	45.82
02-02-2024	5825	5875	5800	5800	30000	5918	5938.5	6150.333	6229.375	43.11
05-02-2024	5850	5875	5800	5825	109400	5919	5931.75	6145.833	6226	46.52
06-02-2024	5800	5800	5775	5800	17500	5916.5	5925.25	6140.5	6222.5	43.70
07-02-2024	5775	5850	5775	5800	24900	5912.5	5919	6137.167	6218.875	43.70
12-02-2024	5825	5825	5775	5800	46200	5909.5	5914.25	6132.667	6215.25	43.70
13-02-2024	5825	5825	5775	5800	40000	5904.5	5910	6129.333	6211.75	43.70
15-02-2024	5800	5875	5775	5825	43000	5900	5907.5	6128.333	6208.375	47.95
16-02-2024	5825	5850	5800	5800	21100	5895	5904.5	6128	6204.875	44.34
19-02-2024	5800	5825	5750	5750	54800	5888.5	5902	6127.5	6200.75	38.16
20-02-2024	5750	5800	5750	5750	30700	5882.5	5899	6126.167	6196.875	38.16
21-02-2024	5775	5800	5750	5775	36300	5875	5896	6123.167	6192.75	42.79
22-02-2024	5800	5800	5700	5750	100100	5865.5	5893.25	6120	6189.25	39.60
23-02-2024	5775	5800	5725	5775	37800	5855.5	5890.5	6116.5	6185.625	44.09
26-02-2024	5775	5800	5750	5775	49800	5845	5888	6112.667	6182.5	44.09
27-02-2024	5775	5775	5725	5725	35400	5834	5884.5	6108.333	6178.625	37.60
28-02-2024	5750	5775	5725	5725	50800	5825	5881	6102.833	6175.125	37.60
29-02-2024	5725	5775	5725	5750	28800	5818	5877.25	6098.167	6171.75	42.51
01-03-2024	5750	5775	5675	5750	80900	5816.5	5873.5	6093.333	6168.375	42.51
04-03-2024	5725	5775	5675	5700	93300	5814.5	5870	6088.167	6164.25	35.95
05-03-2024	5700	5775	5700	5750	56600	5813.5	5866.75	6083.333	6160	45.07
07-03-2024	5850	5950	5800	5900	55200	5816	5865.25	6079.5	6156.75	62.38
08-03-2024	5925	6000	5900	5900	75000	5818	5864	6075.833	6153.625	62.38
13-03-2024	5900	5900	5850	5875	106300	5819	5862.5	6072.167	6150.625	58.80
14-03-2024	5875	5900	5850	5875	23900	5820.5	5861	6067.5	6147.75	58.80
15-03-2024	5900	5900	5850	5875	139600	5822	5859.75	6063.167	6145.25	58.80
18-03-2024	5850	5900	5850	5850	45300	5822.5	5858.25	6059	6142	54.86
19-03-2024	5850	5925	5825	5875	27800	5823.5	5857.25	6054.833	6138.875	57.90
20-03-2024	5850	5925	5800	5850	335100	5823.5	5856	6050.333	6135.25	53.99
21-03-2024	5850	5900	5825	5850	24900	5823	5855.25	6045.833	6132.25	53.99
22-03-2024	5850	5900	5850	5900	51500	5823	5855.25	6041.667	6129.125	60.22
25-03-2024	5875	5900	5850	5850	239400	5822	5854.75	6037.5	6126	52.56
26-03-2024	5875	5925	5875	5875	38700	5822	5853.75	6033.167	6123.375	55.60
27-03-2024	5900	5925	5875	5875	59600	5823	5853.25	6029.167	6120.625	55.60
28-03-2024	5900	5925	5875	5875	40900	5824	5852.5	6024.833	6119.125	55.60
01-04-2024	5900	5900	5850	5850	166900	5824	5852	6020.333	6116.125	51.48
02-04-2024	5850	5925	5850	5875	83300	5824.5	5852.5	6015	6113.5	55.06
03-04-2024	5900	6025	5900	6025	209000	5827	5855.5	6009.5	6111.375	69.59
04-04-2024	6075	6075	5925	6000	73400	5829.5	5858.5	6003.667	6109.375	65.77
05-04-2024	6000	6000	5950	5975	29800	5831	5861.25	5998.333	6107.625	62.11
16-04-2024	6000	6100	6000	6050	143300	5834	5864	5993.833	6105.375	67.89
17-04-2024	6050	6100	6050	6075	50900	5838.5	5867.75	5989	6103.625	69.56
18-04-2024	6050	6125	6050	6075	27000	5843.5	5871.75	5984.667	6101.625	69.56
19-04-2024	6100	6100	6050	6100	275600	5849.5	5875.5	5981	6099.75	71.29
22-04-2024	6100	6175	6075	6100	70000	5856	5879.25	5971.167	6098	71.29
23-04-2024	6150	6150	6075	6100	49000	5862.5	5883.75	5961.5	6096.375	71.29
24-04-2024	6100	6100	6075	6075	35400	5866.5	5887.5	5955.167	6094.375	66.56
25-04-2024	6075	6100	6075	6075	49800	5870.5	5891	5948.167	6092.625	66.56
26-04-2024	6150	6150	6075	6075	157700	5875.5	5894.5	5940.833	6090.625	66.56
29-04-2024	6100	6100	6075	6075	96100	5880	5897.75	5933.333	6088.75	66.56
30-04-2024	6075	6100	6075	6100	83700	5885.5	5901.25	5925.5	6087.125	69.30
02-05-2024	6050	6150	6050	6075	139700	5891	5904.5	5922.667	6085.5	63.69
03-05-2024	6075	6150	6075	6100	29600	5896.5	5907.75	5920	6083.5	66.60
06-05-2024	6075	6150	6075	6150	76700	5903.5	5910	5918	6081.25	71.52
07-05-2024	6125	6150	6100	6100	28500	5909.5	5911	5915.833	6080.25	61.73
08-05-2024	6100	6125	6075	6125	204400	5916	5912.75	5914.833	6078.5	64.36
13-05-2024	6175	6200	6075	6100	77500	5922	5913.25	5914	6077.5	59.92
14-05-2024	6100	6150	6100	6100	16400	5927.5	5913.75	5914.167	6078.125	59.92
15-05-2024	6150	6150	6100	6100	149900	5933.5	5914.25	5914.167	6079.375	59.92
16-05-2024	6125	6150	6125	6125	48900	5941	5914.75	5915	6080.875	63.10
17-05-2024	6125	6200	6100	6200	153400	5950	5916.25	5916	6082.125	70.62
20-05-2024	6250	6300	6175	6275	260200	5960	5917.5	5917.333	6082.375	75.90
21-05-2024	6200	6325	6175	6250	235400	5970	5917.75	5918.833	6082.5	71.30
22-05-2024	6325	6325	6200	6200	52700	5978.5	5917	5919.833	6082	63.06
27-05-2024	6275	6275	6175	6200	165300	5987	5916	5921	6081.25	63.06
28-05-2024	6250	6250	6150	6175	206000	5996	5915	5921.667	6080.25	59.10
29-05-2024	6025	6025	5950	5975	162400	6001	5913	5921	6077.375	38.35

Mark

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

Detail

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