ICBP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2011	2338	2388	2313	2363	14403000
04-01-2011	2375	2500	2363	2488	39468500
05-01-2011	2488	2575	2463	2525	21939500
06-01-2011	2550	2550	2450	2463	4967000
07-01-2011	2463	2463	2413	2438	9431500
10-01-2011	2425	2438	2325	2363	7001500
11-01-2011	2363	2388	2225	2250	5739000
12-01-2011	2275	2300	2250	2300	22126000
13-01-2011	2313	2325	2275	2288	15074500
14-01-2011	2288	2388	2288	2375	23494500
17-01-2011	2400	2425	2375	2400	10507500
18-01-2011	2400	2425	2375	2388	4135000
19-01-2011	2400	2413	2338	2375	4374500
20-01-2011	2375	2375	2263	2263	4369000
21-01-2011	2250	2250	2175	2213	6863500					40.60
24-01-2011	2225	2225	2175	2200	4732000					39.90
25-01-2011	2213	2275	2213	2275	3440500					45.72
26-01-2011	2275	2388	2275	2375	9479000					52.34
27-01-2011	2375	2413	2363	2375	5849500					52.34
28-01-2011	2375	2375	2338	2363	4153500					51.46
31-01-2011	2325	2325	2275	2288	4533500					46.27
01-02-2011	2300	2338	2288	2300	4569000					47.19
02-02-2011	2325	2325	2288	2288	3750500					46.33
04-02-2011	2300	2313	2288	2313	4787000					48.43
07-02-2011	2313	2313	2263	2288	2943000					46.47
08-02-2011	2288	2325	2275	2275	2558500					45.45
09-02-2011	2275	2288	2188	2213	9119000					40.82
10-02-2011	2250	2250	2163	2163	9558000					37.50
11-02-2011	2175	2200	2163	2188	3645500					40.12
14-02-2011	2200	2213	2163	2175	4330000					39.20
16-02-2011	2175	2200	2150	2175	3910500					39.20
17-02-2011	2175	2213	2175	2175	2900000					39.20
18-02-2011	2188	2225	2188	2200	5443000					42.38
21-02-2011	2200	2225	2175	2213	6542000					44.01
22-02-2011	2200	2238	2188	2213	6579500					44.01
23-02-2011	2200	2263	2200	2263	13229000					50.31
24-02-2011	2275	2288	2238	2275	9609500					51.71
25-02-2011	2275	2338	2263	2325	7488500					57.15
28-02-2011	2288	2325	2275	2288	1225000					52.44
01-03-2011	2300	2388	2300	2375	5928500					60.64
02-03-2011	2350	2375	2325	2375	2370500					60.64
03-03-2011	2375	2413	2375	2400	4735000					62.78
04-03-2011	2400	2413	2375	2388	7015000					61.07
07-03-2011	2375	2388	2350	2375	4351000					59.18
08-03-2011	2363	2375	2363	2375	3392000					59.18
09-03-2011	2388	2413	2375	2388	2968000					60.59
10-03-2011	2375	2413	2363	2400	8613000					61.90
11-03-2011	2400	2400	2363	2375	5257000					57.61
14-03-2011	2363	2388	2363	2388	4035000					59.19
15-03-2011	2375	2388	2325	2388	8095500	2318.5				59.19
16-03-2011	2388	2475	2350	2475	13292000	2320.74				68.38
17-03-2011	2450	2475	2425	2475	5263500	2320.48				68.38
18-03-2011	2500	2500	2463	2500	7466000	2319.98				70.58
21-03-2011	2525	2525	2488	2500	6875000	2320.72				70.58
22-03-2011	2525	2550	2500	2525	9782500	2322.46				72.78
23-03-2011	2525	2550	2525	2550	6228000	2326.2				74.81
24-03-2011	2575	2600	2550	2550	8300000	2332.2				74.81
25-03-2011	2550	2575	2475	2500	3482500	2336.2				63.78
28-03-2011	2500	2525	2488	2525	1321500	2340.94				66.44
29-03-2011	2525	2575	2500	2550	2906000	2344.44				68.91
30-03-2011	2550	2600	2550	2600	4059000	2348.44				73.15
31-03-2011	2600	2650	2575	2650	13517000	2353.68				76.59
01-04-2011	2650	2650	2600	2600	4168500	2358.18				67.30
04-04-2011	2600	2625	2550	2575	4885000	2364.42				63.18
05-04-2011	2575	2625	2575	2625	3750000	2372.66				67.47
06-04-2011	2625	2675	2575	2675	7891500	2382.16				71.10
07-04-2011	2675	2700	2650	2675	8309500	2390.16				71.10
08-04-2011	2650	2700	2625	2700	8221000	2396.66				72.86
11-04-2011	2675	2725	2650	2650	6621500	2402.16				64.42
12-04-2011	2650	2700	2625	2675	4611000	2408.4				66.51
13-04-2011	2650	2675	2650	2675	2133000	2416.14				66.51
14-04-2011	2675	2675	2650	2675	5266000	2423.64				66.51
15-04-2011	2675	2675	2650	2675	3056000	2431.38				66.51
18-04-2011	2675	2700	2675	2700	1959500	2439.12				68.96
19-04-2011	2675	2700	2650	2700	3579500	2447.36				68.96
20-04-2011	2700	2725	2675	2675	8487000	2455.36				63.57
21-04-2011	2675	2725	2650	2675	6968500	2464.6				63.57
25-04-2011	2675	2700	2650	2700	2945000	2475.34				66.60
26-04-2011	2675	2700	2650	2675	2037000	2485.08				61.12
27-04-2011	2675	2725	2675	2700	9903500	2495.58				64.29
28-04-2011	2700	2725	2675	2700	2326500	2506.08				64.29
29-04-2011	2700	2700	2650	2700	1924500	2516.58				64.29
02-05-2011	2650	2675	2625	2650	2785500	2525.58				53.43
03-05-2011	2625	2650	2600	2600	2699500	2533.32				45.21
04-05-2011	2625	2650	2600	2625	1548000	2541.56				49.40
05-05-2011	2625	2625	2575	2600	3737500	2548.3				45.64
06-05-2011	2600	2625	2575	2625	1779000	2555.3				49.76
09-05-2011	2600	2625	2600	2600	1245500	2560.8				46.01
10-05-2011	2600	2625	2575	2600	3489000	2567.04				46.01
11-05-2011	2600	2625	2575	2625	10798500	2572.04				50.35
12-05-2011	2625	2625	2575	2575	2601000	2576.04				42.92
13-05-2011	2575	2650	2575	2625	3165000	2580.54				50.75
16-05-2011	2600	2625	2600	2600	1725000	2584.78				47.26
18-05-2011	2625	2650	2575	2625	3821000	2589.78				50.90
19-05-2011	2650	2675	2600	2625	4032500	2594.78				50.90
20-05-2011	2625	2700	2625	2650	7670000	2600.02				54.53
23-05-2011	2650	2675	2600	2675	5911000	2605.52				57.89
24-05-2011	2675	2675	2600	2625	7172500	2610.52				49.94
25-05-2011	2600	2625	2600	2625	3424000	2615.26				49.94
26-05-2011	2625	2650	2600	2625	4167500	2620	2469.25			49.94
27-05-2011	2625	2625	2575	2600	12638500	2622.5	2471.62			46.00
30-05-2011	2600	2600	2550	2550	4434500	2624	2472.24			39.31
31-05-2011	2575	2600	2525	2525	6614500	2624.5	2472.24			36.46
01-06-2011	2575	2600	2550	2600	3422000	2626.5	2473.61			48.53
03-06-2011	2575	2575	2525	2525	3369500	2626.5	2474.48			40.29
06-06-2011	2550	2575	2525	2550	6034500	2626.5	2476.35			43.72
07-06-2011	2550	2550	2525	2550	1167500	2626.5	2479.35			43.72
08-06-2011	2550	2575	2525	2550	3337500	2627.5	2481.85			43.72
09-06-2011	2550	2575	2500	2525	690000	2627.5	2484.22			40.79
10-06-2011	2550	2550	2525	2550	4375000	2627.5	2485.97			44.77
13-06-2011	2550	2575	2500	2525	5902500	2626	2487.22			41.75
14-06-2011	2525	2575	2488	2575	3793500	2624.5	2489.09			49.15
15-06-2011	2575	2575	2500	2500	3569000	2622.5	2490.34			40.78
16-06-2011	2500	2525	2500	2500	1993500	2621	2492.71			40.78
17-06-2011	2525	2525	2463	2463	8110000	2617.76	2495.21			37.16
20-06-2011	2525	2550	2475	2550	3227500	2615.26	2498.71			48.69
21-06-2011	2550	2650	2525	2600	6255500	2613.76	2501.96			53.93
22-06-2011	2575	2650	2525	2650	4176500	2612.76	2504.71			58.49
23-06-2011	2625	2700	2575	2700	3766500	2613.76	2507.96			62.48
24-06-2011	2700	2700	2650	2700	6876500	2614.26	2511.33			62.48
27-06-2011	2700	2700	2625	2650	2010500	2613.76	2514.95			56.21
28-06-2011	2675	2675	2650	2650	729000	2613.26	2518.45			56.21
30-06-2011	2700	2725	2650	2700	3616500	2613.76	2522.57			60.78
01-07-2011	2725	2800	2700	2800	16248500	2615.76	2527.44			67.98
04-07-2011	2850	2900	2800	2875	14441500	2619.26	2533.31			72.11
05-07-2011	2900	2900	2800	2800	853500	2621.76	2538.56			63.31
06-07-2011	2800	2825	2750	2775	2226500	2623.76	2544.18			60.65
07-07-2011	2775	2875	2750	2875	3627500	2627.26	2551.3			66.68
08-07-2011	2875	2875	2825	2850	4264500	2630.76	2557.92			64.04
11-07-2011	2825	2850	2800	2850	5910000	2633.76	2564.67			64.04
12-07-2011	2800	2850	2800	2800	10311500	2635.76	2570.92			58.65
13-07-2011	2800	2850	2800	2825	2784000	2638.26	2577.42			60.44
14-07-2011	2825	2850	2825	2825	818000	2641.76	2583.67			60.44
15-07-2011	2850	2900	2825	2850	12023000	2646.76	2590.04			62.33
18-07-2011	2850	2900	2850	2850	4345500	2651.26	2596.41			62.33
19-07-2011	2900	2900	2850	2875	4483000	2656.76	2602.53			64.32
20-07-2011	2900	2900	2875	2875	2334000	2661.76	2608.53			64.32
21-07-2011	2875	2875	2850	2850	1154000	2666.76	2613.78			60.62
22-07-2011	2875	2900	2850	2875	952000	2672.26	2619.65			62.91
25-07-2011	2900	2900	2825	2850	1667500	2676.76	2624.4			59.20
26-07-2011	2825	2875	2825	2850	3918000	2682.26	2629.15			59.20
27-07-2011	2825	2850	2800	2825	2918500	2686.26	2633.4			55.40
28-07-2011	2800	2825	2750	2825	2351000	2690.76	2637.77			55.40
29-07-2011	2825	2900	2800	2900	6048500	2696.26	2643.02			63.54
01-08-2011	2925	3000	2925	3000	8052500	2703.76	2649.27			71.10
02-08-2011	2975	3000	2875	2900	4452500	2708.76	2654.39			58.12
03-08-2011	2850	2925	2825	2875	3381000	2712.76	2659.14			55.39
04-08-2011	2900	3000	2900	2950	6431000	2719.26	2664.89			61.26
05-08-2011	2850	2850	2775	2800	9725500	2722.76	2669.01			47.74
08-08-2011	2750	2850	2675	2850	13074500	2727.26	2673.63	2555.253		51.57
09-08-2011	2750	2825	2675	2775	8174500	2730.76	2676.63	2558		46.11
10-08-2011	2825	2875	2750	2800	4324000	2735.76	2679.88	2560.08		48.08
11-08-2011	2750	2900	2750	2875	4240500	2742.76	2683.63	2562.413		53.58
12-08-2011	2925	2925	2875	2925	2303000	2749.26	2687.88	2565.493		56.86
15-08-2011	2950	2975	2925	2925	1902500	2757.26	2691.88	2568.74		56.86
16-08-2011	2950	2975	2925	2975	3435500	2765.76	2696.13	2572.82		60.13
18-08-2011	3000	3000	2850	2850	8526000	2771.76	2699.13	2576.82		49.94
19-08-2011	2800	2825	2750	2750	8231000	2775.76	2701.63	2579.82		43.58
22-08-2011	2750	2900	2725	2800	2811000	2781.26	2704.38	2583.233		47.20
23-08-2011	2800	2875	2800	2875	2107000	2787.76	2707.63	2586.567		52.16
24-08-2011	2900	2900	2750	2800	6307000	2793.26	2709.63	2589.233		47.37
25-08-2011	2800	2825	2750	2775	5796500	2797.26	2710.88	2591.813		45.86
26-08-2011	2725	2750	2650	2650	8392500	2800.26	2711.38	2593.647		39.13
05-09-2011	2650	2700	2550	2575	5026500	2801.76	2711.38	2595.727		35.74
06-09-2011	2575	2575	2463	2500	15217000	2802.5	2710.13	2597.64		32.70
07-09-2011	2500	2525	2463	2500	21385500	2801.5	2708.38	2599.64		32.70
08-09-2011	2500	2675	2488	2650	15842500	2802.5	2708.13	2602.14		43.81
09-09-2011	2650	2800	2650	2775	9186000	2805	2708.88	2604.807		51.06
12-09-2011	2625	2725	2625	2650	7145500	2804	2708.88	2606.64		44.83
13-09-2011	2650	2675	2600	2600	6961500	2802	2708.13	2608.22		42.59
14-09-2011	2600	2625	2550	2575	4044000	2800.5	2707.13	2610.133		41.48
15-09-2011	2625	2625	2525	2600	2006500	2799.5	2706.38	2612.133		43.08
16-09-2011	2650	2700	2625	2675	3965000	2799	2706.38	2614.713		47.72
19-09-2011	2675	2675	2625	2650	5638000	2796	2705.88	2616.96		46.36
20-09-2011	2650	2700	2600	2700	2579000	2792.5	2705.88	2619.707		49.45
21-09-2011	2725	2725	2600	2625	1125500	2789	2705.38	2622.04		45.24
22-09-2011	2600	2600	2475	2475	8679500	2783	2703.38	2623.787		38.23
23-09-2011	1900	2375	1900	2325	9869000	2772	2699.63	2624.867		32.76
26-09-2011	2325	2388	2000	2213	7978000	2759.26	2695.01	2625.033		29.38
27-09-2011	2250	2475	2238	2400	8339500	2750.26	2692.01	2626.533		40.43
28-09-2011	2425	2438	2325	2338	6621500	2741.02	2688.39	2627.62		38.29
29-09-2011	2325	2400	2300	2363	2268500	2731.78	2685.02	2628.873		39.68
30-09-2011	2363	2500	2363	2463	2816000	2724.54	2683.15	2630.627		45.00
03-10-2011	2438	2463	2325	2375	1469000	2715.04	2680.9	2631.707		41.53
04-10-2011	2350	2400	2325	2363	2597000	2705.3	2678.28	2632.707		41.06
05-10-2011	2363	2488	2350	2488	1385000	2697.56	2677.16	2634.207		47.64
06-10-2011	2525	2650	2525	2575	3356500	2691.56	2676.66	2636.207		51.69
07-10-2011	2650	2650	2550	2600	1608000	2686.56	2676.66	2638.04		52.81
10-10-2011	2600	2600	2550	2575	132000	2680.56	2676.41	2639.953		51.52
11-10-2011	2650	2675	2600	2600	662000	2675.56	2676.16	2641.453		52.76
12-10-2011	2600	2650	2600	2600	1071500	2670.56	2676.41	2642.953		52.76
13-10-2011	2625	2700	2600	2675	1442500	2667.56	2676.91	2644.787		56.65
14-10-2011	2700	2700	2650	2675	134000	2664.56	2677.66	2646.7		56.65
17-10-2011	2650	2700	2650	2650	908000	2659.56	2677.91	2648.533		54.90
18-10-2011	2625	2625	2550	2550	1136500	2650.56	2677.16	2649.7		48.47
19-10-2011	2575	2600	2575	2600	1012000	2644.56	2676.66	2651.113		51.53
20-10-2011	2525	2600	2525	2575	394500	2638.56	2675.66	2652.28		49.94
21-10-2011	2625	2625	2525	2575	314000	2631.06	2675.16	2653.613		49.94
24-10-2011	2625	2675	2600	2600	1706000	2627.06	2674.91	2655.027		51.67
25-10-2011	2600	2650	2600	2625	608000	2622.56	2674.91	2656.607	2572.08	53.41
26-10-2011	2600	2650	2575	2625	548500	2619.56	2675.16	2657.607	2573.39	53.41
27-10-2011	2650	2700	2625	2700	1750500	2617.56	2676.66	2659.107	2574.45	58.59
28-10-2011	2775	2875	2750	2800	7095500	2616.06	2679.41	2661.107	2575.825	64.29
31-10-2011	2800	2825	2600	2650	4469000	2610.56	2679.91	2662.107	2576.76	52.59
01-11-2011	2600	2625	2475	2488	6432500	2601.82	2679.54	2661.86	2577.01	43.41
02-11-2011	2450	2650	2438	2625	5450000	2594.82	2680.29	2662.36	2578.32	51.17
03-11-2011	2600	2625	2525	2525	2295500	2588.32	2680.04	2662.193	2579.695	46.19
04-11-2011	2575	2650	2575	2600	5415500	2585.32	2680.54	2662.86	2581.195	50.11
07-11-2011	2600	2600	2525	2525	1886500	2579.82	2680.54	2662.86	2582.38	46.47
08-11-2011	2600	2600	2525	2575	1415500	2573.82	2680.79	2663.027	2583.38	49.13
09-11-2011	2575	2625	2550	2600	5683500	2569.82	2681.54	2663.027	2584.38	50.45
10-11-2011	2550	2550	2500	2525	3241500	2564.82	2681.04	2662.193	2585.065	46.53
11-11-2011	2550	2550	2488	2500	4625500	2561.82	2681.04	2661.527	2585.69	45.27
14-11-2011	2525	2575	2525	2575	3456500	2561.82	2681.79	2661.527	2587.25	49.68
15-11-2011	2575	2625	2550	2600	801000	2563.82	2683.16	2661.36	2589.185	51.09
16-11-2011	2625	2625	2575	2600	2785000	2565.82	2683.66	2660.86	2591.185	51.09
17-11-2011	2600	2600	2550	2575	213000	2564.32	2683.41	2660.193	2592.685	49.48
18-11-2011	2525	2575	2525	2575	303000	2560.32	2682.66	2659.36	2593.685	49.48
21-11-2011	2600	2600	2525	2550	1722000	2558.32	2681.16	2658.693	2594.56	47.73
22-11-2011	2550	2575	2500	2500	1248500	2556.32	2679.16	2657.527	2595.245	44.36
23-11-2011	2550	2550	2438	2488	2718500	2554.58	2677.54	2656.28	2596.245	43.56
24-11-2011	2488	2500	2463	2463	4389000	2551.84	2675.67	2654.867	2597.06	41.88
25-11-2011	2475	2475	2463	2475	1864500	2547.84	2673.42	2653.533	2597.995	43.02
28-11-2011	2500	2525	2500	2500	544000	2544.84	2670.42	2652.2	2598.93	45.42
29-11-2011	2525	2550	2525	2550	1495000	2541.84	2667.17	2651.2	2600.24	49.96
30-11-2011	2575	2600	2525	2575	3445500	2540.84	2664.92	2650.533	2601.74	52.11
01-12-2011	2625	2625	2575	2600	1781000	2543.34	2663.17	2650.033	2603.675	54.22
02-12-2011	2575	2575	2500	2525	820500	2547.34	2659.67	2648.867	2605.485	47.45
05-12-2011	2550	2575	2550	2550	2381500	2554.08	2656.67	2648.033	2607.295	49.71
06-12-2011	2550	2550	2463	2463	1133500	2555.34	2652.8	2646.453	2608.735	42.82
07-12-2011	2500	2525	2475	2475	826500	2558.08	2649.55	2644.953	2610.235	43.98
08-12-2011	2525	2525	2463	2463	628000	2560.08	2645.93	2643.373	2611.675	43.04
09-12-2011	2450	2488	2438	2475	464500	2560.32	2642.43	2642.207	2613.05	44.32
12-12-2011	2475	2500	2475	2488	1722500	2562.58	2638.81	2641.46	2614.425	45.73
13-12-2011	2463	2500	2463	2488	194000	2565.08	2635.19	2640.547	2615.8	45.73
14-12-2011	2475	2500	2463	2500	406500	2565.32	2631.44	2639.88	2616.985	47.17
15-12-2011	2500	2525	2450	2500	719500	2563.82	2627.69	2639.047	2618.11	47.17
16-12-2011	2500	2575	2488	2550	1118000	2562.82	2624.69	2638.713	2619.235	53.17
19-12-2011	2500	2575	2500	2575	426000	2562.82	2621.69	2638.547	2620.67	55.87
20-12-2011	2550	2575	2550	2550	186500	2561.82	2618.69	2638.047	2621.545	52.60
21-12-2011	2600	2600	2525	2550	151000	2560.82	2615.69	2637.88	2622.42	52.60
22-12-2011	2550	2550	2525	2550	187500	2558.32	2612.94	2637.38	2623.17	52.60
23-12-2011	2550	2575	2500	2500	717000	2554.82	2609.69	2636.713	2623.73	45.90
27-12-2011	2500	2525	2475	2488	615000	2551.58	2605.57	2635.8	2624.295	44.44
28-12-2011	2488	2550	2488	2500	893500	2550.58	2600.57	2634.967	2624.92	46.29
29-12-2011	2500	2600	2488	2550	413000	2549.58	2597.07	2634.3	2625.73	53.25
30-12-2011	2550	2600	2525	2600	1157000	2550.08	2594.32	2633.8	2626.73	58.97
02-01-2012	2575	2575	2500	2575	745000	2550.08	2590.57	2633.467	2627.73	55.32
03-01-2012	2575	2625	2550	2625	1737000	2550.58	2588.82	2633.467	2628.915	60.58
04-01-2012	2650	2675	2600	2650	726000	2551.08	2586.82	2633.633	2630.225	62.92
05-01-2012	2650	2650	2575	2575	1864500	2550.08	2584.82	2633.467	2630.725	52.77
06-01-2012	2600	2625	2488	2525	2546500	2546.58	2582.07	2633.3	2630.975	47.29
09-01-2012	2500	2575	2500	2575	2160000	2542.08	2579.07	2633.633	2631.35	52.59
10-01-2012	2575	2625	2575	2625	1109000	2541.58	2576.07	2633.8	2631.975	57.23
11-01-2012	2625	2625	2550	2575	1839000	2543.32	2572.57	2634.133	2632.225	51.78
12-01-2012	2600	2600	2500	2550	2033000	2541.82	2568.32	2634.133	2632.225	49.25
13-01-2012	2525	2575	2525	2575	2662000	2542.82	2565.57	2634.3	2632.35	51.78
16-01-2012	2575	2575	2500	2525	3032000	2541.32	2563.32	2634.133	2632.475	46.76
17-01-2012	2550	2575	2525	2550	571000	2541.82	2560.82	2634.3	2632.6	49.40
18-01-2012	2525	2550	2525	2525	4610000	2540.82	2557.32	2634.133	2632.475	46.90
19-01-2012	2550	2575	2550	2550	1437500	2539.82	2554.82	2634.3	2632.225	49.65
20-01-2012	2600	2600	2525	2575	5347500	2540.82	2552.82	2634.3	2631.85	52.31
24-01-2012	2575	2575	2525	2525	660500	2541.32	2551.57	2634.467	2631.475	46.96
25-01-2012	2525	2525	2500	2525	548000	2540.32	2551.07	2634.633	2631.225	46.96
26-01-2012	2550	2550	2500	2525	9611500	2538.82	2551.32	2635.047	2630.725	46.96
27-01-2012	2525	2575	2500	2550	2832500	2537.82	2551.82	2635.047	2630.1	50.15
30-01-2012	2525	2550	2525	2525	1314000	2536.82	2550.57	2634.547	2629.35	47.10
31-01-2012	2500	2550	2500	2550	4908000	2536.32	2548.32	2633.88	2628.6	50.35
01-02-2012	2550	2600	2525	2600	4836000	2537.32	2547.82	2633.213	2628.35	56.14
02-02-2012	2550	2600	2550	2575	3055000	2538.82	2547.57	2632.38	2627.85	52.82
03-02-2012	2575	2600	2550	2575	1363000	2540.56	2547.57	2631.88	2627.35	52.82
06-02-2012	2575	2600	2550	2600	2121000	2543.3	2547.57	2631.547	2626.975	55.85
07-02-2012	2600	2600	2550	2575	978500	2545.3	2546.57	2630.713	2626.475	52.24
08-02-2012	2650	2675	2600	2675	5386500	2548.8	2546.82	2629.88	2626.35	62.64
09-02-2012	2700	2800	2625	2800	13459500	2553.8	2547.82	2629.38	2626.85	71.11
10-02-2012	2750	2800	2725	2750	4210000	2557.3	2549.07	2629.047	2627.225	64.79
13-02-2012	2700	2775	2700	2750	3247500	2560.3	2551.82	2628.88	2627.6	64.79
14-02-2012	2750	2775	2700	2725	3642000	2564.3	2555.82	2627.88	2627.725	61.61
15-02-2012	2725	2750	2725	2725	1038500	2567.8	2560.94	2627.047	2627.975	61.61
16-02-2012	2700	2700	2675	2675	3055500	2572.04	2563.69	2625.88	2627.85	55.31
17-02-2012	2750	2750	2675	2725	3095500	2577.04	2567.56	2625.38	2627.975	59.74
20-02-2012	2750	2775	2675	2775	2520500	2583.28	2571.68	2625.047	2628.35	63.63
21-02-2012	2800	2825	2775	2800	4118500	2589.78	2575.05	2624.88	2629.1	65.42
22-02-2012	2750	2800	2725	2750	564000	2595.02	2578.8	2624.213	2629.85	59.13
23-02-2012	2750	2775	2725	2750	2433000	2600.26	2582.67	2623.547	2630.475	59.13
24-02-2012	2750	2775	2700	2775	2887000	2605.76	2585.54	2622.88	2631.35	61.29
27-02-2012	2775	2775	2700	2725	1899000	2610.26	2587.04	2621.88	2631.85	55.03
28-02-2012	2750	2775	2725	2750	1254000	2614.26	2588.54	2621.213	2632.6	57.38
29-02-2012	2775	2825	2750	2825	3759500	2619.26	2591.04	2620.88	2633.725	63.52
01-03-2012	2800	2825	2775	2800	1811500	2624.26	2593.04	2620.547	2634.6	60.39
02-03-2012	2825	2850	2775	2800	1901000	2629.26	2595.04	2620.213	2635.725	60.39
05-03-2012	2800	2800	2725	2725	678000	2632.76	2595.54	2619.547	2636.225	51.57
06-03-2012	2675	2750	2650	2700	1601000	2636.76	2595.79	2618.713	2636.725	49.00
07-03-2012	2700	2800	2700	2725	1532500	2641.5	2596.54	2617.547	2637.225	51.60
08-03-2012	2700	2750	2675	2700	4123500	2645.5	2598.04	2615.547	2637.6	48.91
09-03-2012	2725	2750	2650	2700	4318500	2648.5	2599.04	2614.213	2637.85	48.91
12-03-2012	2750	2750	2650	2650	2549000	2649.5	2599.79	2612.713	2637.725	43.65
13-03-2012	2700	2750	2675	2725	3031000	2652.5	2601.29	2611.213	2638.225	52.00
14-03-2012	2750	2750	2675	2700	1808500	2654	2602.29	2610.547	2638.6	49.37
15-03-2012	2700	2725	2650	2725	1532500	2655.5	2603.29	2609.713	2639.1	51.98
16-03-2012	2725	2750	2625	2625	5974500	2656.5	2603.29	2608.713	2639.225	42.53
19-03-2012	2625	2650	2600	2600	2159000	2658	2602.29	2607.38	2639.475	40.55
20-03-2012	2600	2650	2575	2575	3154000	2658	2600.04	2605.38	2639.725	38.61
21-03-2012	2600	2650	2600	2600	1204500	2657.5	2599.54	2603.213	2639.725	41.62
22-03-2012	2650	2700	2625	2700	2509500	2660	2601.66	2601.713	2640.6	51.79
26-03-2012	2675	2700	2625	2650	312000	2662	2601.91	2599.547	2641.1	47.35
27-03-2012	2725	2725	2650	2675	973000	2664	2603.41	2598.38	2641.725	49.67
28-03-2012	2700	2700	2650	2700	798000	2667.5	2604.41	2598.047	2642.475	51.96
29-03-2012	2600	2650	2600	2625	4585500	2669	2605.41	2596.88	2642.975	45.31
30-03-2012	2675	2775	2650	2725	5257500	2673	2606.91	2595.88	2643.85	53.80
02-04-2012	2750	2775	2700	2700	1919000	2676	2607.91	2595.213	2644.725	51.64
03-04-2012	2725	2775	2625	2650	6193500	2677.5	2609.16	2594.38	2645.1	47.54
04-04-2012	2650	2650	2575	2600	5436000	2679	2610.16	2594.047	2645.6	43.79
05-04-2012	2600	2625	2575	2600	1491000	2680.5	2610.41	2594.213	2646.1	43.79
09-04-2012	2600	2600	2575	2600	2604500	2682	2610.41	2594.88	2646.785	43.79
10-04-2012	2625	2625	2600	2600	1037000	2683	2610.41	2595.547	2647.035	43.79
11-04-2012	2575	2600	2550	2550	1636000	2683.5	2610.16	2594.88	2646.785	39.59
12-04-2012	2575	2600	2550	2550	800500	2683.5	2609.91	2593.38	2646.285	39.59
13-04-2012	2575	2650	2575	2625	2825000	2684	2610.66	2593.213	2645.91	48.23
16-04-2012	2600	2600	2550	2575	4451000	2684	2611.41	2593.047	2645.285	43.74
17-04-2012	2575	2625	2575	2600	2501500	2684.5	2612.53	2593.213	2645.035	46.42
18-04-2012	2600	2625	2575	2600	4282000	2684.5	2613.9	2593.213	2644.785	46.42
19-04-2012	2575	2600	2550	2550	1757000	2684	2614.65	2592.38	2644.035	41.79
20-04-2012	2575	2575	2525	2550	981500	2681.5	2615.15	2591.713	2642.785	41.79
23-04-2012	2550	2550	2500	2500	2320500	2675.5	2614.65	2590.38	2640.91	37.46
24-04-2012	2500	2550	2500	2500	4029500	2670.5	2613.9	2589.547	2639.41	37.46
25-04-2012	2525	2575	2500	2575	2691000	2667	2613.65	2590.213	2638.41	47.02
26-04-2012	2575	2625	2575	2600	1374000	2664.5	2614.4	2592.047	2637.035	49.77
27-04-2012	2625	2625	2550	2575	937500	2661.5	2614.65	2594.46	2635.66	47.13
30-04-2012	2650	2825	2650	2825	12756000	2664.5	2618.27	2597.293	2635.535	66.34
01-05-2012	2800	2875	2775	2875	4676000	2667.5	2622.27	2600.873	2635.91	68.79
02-05-2012	2850	2875	2800	2800	4213000	2668	2625.64	2603.787	2635.785	61.57
03-05-2012	2850	2850	2825	2850	6170000	2669	2629.39	2606.367	2635.91	64.26
04-05-2012	2875	2900	2850	2900	1585000	2672	2633.51	2609.867	2636.16	66.77
07-05-2012	2850	2900	2825	2900	5362000	2675	2637.63	2613.447	2636.41	66.77
08-05-2012	2900	2950	2875	2925	4811000	2678	2641.88	2616.36	2636.66	68.07
09-05-2012	2925	2925	2875	2925	2894000	2682	2646.13	2618.693	2636.91	68.07
10-05-2012	2925	2925	2850	2900	1259000	2685	2649.63	2620.693	2637.16	65.12
11-05-2012	2850	2925	2850	2900	4667000	2686.5	2652.88	2622.86	2637.285	65.12
14-05-2012	2925	2925	2825	2825	3704500	2687	2655.63	2624.36	2637.16	56.58
15-05-2012	2750	2925	2750	2875	5114000	2688.5	2658.88	2626.193	2637.285	60.31
16-05-2012	2700	2875	2700	2825	526500	2690.5	2661.63	2627.193	2637.285	55.20
21-05-2012	2900	2900	2775	2850	2778000	2693.5	2665.13	2628.36	2637.41	57.16
22-05-2012	2900	2925	2850	2875	6254500	2696.5	2669	2629.86	2637.285	59.08
23-05-2012	2875	2875	2850	2850	2930500	2699.5	2672.5	2631.86	2636.535	56.35
24-05-2012	2900	2900	2850	2875	6615500	2703	2675.75	2633.693	2636.41	58.42
25-05-2012	2900	2900	2725	2825	3282000	2706.5	2678	2635.36	2636.16	53.01
28-05-2012	2900	2900	2825	2850	1378000	2709	2680.75	2637.193	2635.66	55.24
29-05-2012	2900	2900	2850	2850	1070000	2712	2683	2638.86	2635.91	55.24
30-05-2012	2850	2875	2825	2825	2247000	2714	2684.75	2640.193	2635.785	52.36
31-05-2012	2700	2875	2700	2825	4127500	2718	2687.25	2641.527	2636.035	52.36
01-06-2012	2700	2900	2700	2800	1269500	2722	2690	2642.193	2636.035	49.38
04-06-2012	2775	2850	2725	2725	2545000	2725	2691.5	2641.693	2635.285	41.69
05-06-2012	2825	2825	2725	2750	1432500	2728	2692.75	2642.36	2634.41	44.78
06-06-2012	2750	2900	2750	2850	2628500	2731	2695.5	2644.773	2634.035	55.03
07-06-2012	2900	2900	2825	2825	835500	2734.5	2698.25	2646.107	2633.285	52.41
08-06-2012	2875	2875	2800	2800	397000	2737	2700.5	2647.94	2633.035	49.85
11-06-2012	2850	2875	2825	2825	463500	2739.5	2703.5	2649.44	2633.41	52.35
12-06-2012	2825	2875	2825	2850	1343000	2744	2706.5	2651.607	2633.66	54.78
13-06-2012	2825	2875	2825	2825	1529500	2746	2709.5	2653.273	2633.41	51.93
14-06-2012	2900	2900	2825	2875	471500	2749.5	2712.75	2655.107	2633.785	56.78
15-06-2012	2900	2900	2850	2875	489000	2754	2715.75	2657.44	2634.285	56.78
18-06-2012	2925	2925	2850	2850	2723000	2759	2719	2659.773	2635.285	53.64
19-06-2012	2925	2925	2850	2850	1301000	2764	2722.25	2661.607	2636.66	53.64
20-06-2012	2850	2875	2825	2850	1083000	2769	2725.5	2663.273	2638.41	53.64
21-06-2012	2875	2900	2825	2875	976000	2774.5	2728.75	2665.107	2640.285	56.63
22-06-2012	2850	2875	2800	2875	897000	2781	2732.25	2667.107	2641.41	56.63
25-06-2012	2875	2875	2825	2850	80000	2787	2735.25	2668.94	2641.785	52.69
26-06-2012	2850	2850	2850	2850	24500	2791.5	2737.75	2670.94	2642.785	52.69
27-06-2012	2850	2875	2800	2825	2354000	2796.5	2740.25	2673.107	2643.91	48.75
28-06-2012	2825	2825	2800	2800	1458500	2800.5	2742.5	2675.187	2645.035	45.12
29-06-2012	2800	2875	2800	2875	5567000	2806	2745.25	2677.933	2646.41	55.77
02-07-2012	2875	2900	2875	2900	4807000	2813	2748.5	2680.767	2647.535	58.64
03-07-2012	2900	2900	2875	2900	778000	2820	2750.75	2683.433	2648.785	58.64
04-07-2012	2900	2925	2850	2875	1754000	2827.5	2751.5	2685.6	2649.66	54.53
05-07-2012	2900	2950	2850	2925	13732500	2836	2753.25	2687.933	2651.16	60.50
06-07-2012	2950	2975	2925	2950	9691000	2843.5	2755.25	2690.267	2653.535	63.11
09-07-2012	2950	2975	2900	2950	5920000	2850.5	2757.5	2693.1	2656.66	63.11
10-07-2012	2975	3150	2975	3150	26815500	2862	2761.75	2697.1	2661.345	77.13
11-07-2012	3150	3350	3125	3275	15587000	2871	2767.75	2702.513	2665.72	81.78
12-07-2012	3250	3300	3200	3250	4176500	2878.5	2773	2707.68	2670.28	78.35
13-07-2012	3275	3425	3275	3375	2674000	2890	2779	2713.76	2675.34	82.34
16-07-2012	3350	3375	3300	3300	3203500	2899	2784	2719.26	2679.525	73.57
17-07-2012	3325	3325	3175	3300	5170000	2907	2789.5	2724.673	2684.15	73.57
18-07-2012	3275	3275	3150	3200	5014500	2913	2794	2729.42	2688.335	63.17
19-07-2012	3200	3250	3175	3225	3665000	2919	2798.5	2734.253	2692.02	64.52
20-07-2012	3250	3300	3250	3275	3114000	2926	2804	2739.42	2695.52	67.12
23-07-2012	3225	3300	3200	3225	2206500	2932.5	2808.75	2743.92	2698.645	62.21
24-07-2012	3225	3300	3175	3175	2477500	2938	2812.25	2747.92	2701.645	57.67
25-07-2012	3225	3275	3200	3275	1646000	2947	2817	2752.753	2705.02	63.42
26-07-2012	3300	3300	3250	3275	2022500	2955	2821.75	2757.587	2708.395	63.42
27-07-2012	3300	3300	3225	3225	1806000	2963	2826.75	2762.087	2711.145	58.79
30-07-2012	3300	3325	3200	3225	2500000	2970.5	2832	2766.92	2713.895	58.79
31-07-2012	3225	3300	3225	3300	1249500	2979	2837.75	2772.333	2717.145	63.43
01-08-2012	3300	3325	3225	3325	1389500	2988.5	2844	2777.833	2721.02	64.86
02-08-2012	3300	3325	3250	3275	2082500	2996.5	2849.75	2782.667	2724.395	59.84
03-08-2012	3275	3350	3225	3350	1238000	3007	2856.75	2787.667	2728.27	64.30
06-08-2012	3350	3375	3300	3300	1267500	3016	2862.5	2792.5	2731.895	59.56
07-08-2012	3250	3325	3225	3250	3076000	3024	2868	2796.667	2735.145	55.17
08-08-2012	3275	3300	3225	3225	2127000	3032	2873	2800.5	2738.145	53.07
09-08-2012	3225	3275	3225	3275	1061000	3041	2879.5	2805.167	2741.395	56.63
10-08-2012	3250	3300	3250	3300	1115000	3051	2886.5	2810.333	2744.395	58.33
13-08-2012	3300	3300	3250	3275	1674500	3062	2893.5	2815	2746.77	55.97
14-08-2012	3275	3300	3275	3275	609000	3072.5	2900.25	2819.333	2749.895	55.97
15-08-2012	3275	3300	3275	3275	219500	3081	2906	2824	2753.83	55.97
16-08-2012	3275	3325	3275	3325	2012000	3091	2912.75	2829.167	2757.33	60.02
23-08-2012	3225	3325	3225	3275	4678500	3100.5	2918.75	2833.833	2761.08	54.61
24-08-2012	3300	3375	3300	3375	4534000	3111.5	2925.5	2839.5	2764.955	61.99
27-08-2012	3375	3375	3350	3350	349500	3121.5	2932.75	2844.833	2769.08	59.39
28-08-2012	3350	3425	3325	3375	7763500	3132.5	2939.25	2850.5	2773.08	61.14
29-08-2012	3375	3400	3250	3250	4110000	3140	2944.75	2855.167	2776.33	49.60
30-08-2012	3225	3275	3200	3200	3156500	3146.5	2950.25	2859.333	2779.705	45.87
31-08-2012	3200	3300	3200	3275	1970500	3155	2957	2864.333	2783.58	51.73
03-09-2012	3275	3325	3200	3275	4859000	3163.5	2963.75	2869.333	2787.08	51.73
04-09-2012	3275	3300	3250	3275	2375000	3172	2970.5	2874.333	2790.455	51.73
05-09-2012	3275	3275	3225	3225	1241000	3179	2976.75	2878.833	2793.58	47.45
06-09-2012	3225	3250	3175	3200	3060000	3185.5	2983.25	2883.333	2796.705	45.43
07-09-2012	3250	3250	3150	3150	2171000	3191.5	2989.25	2887.333	2799.58	41.61
10-09-2012	3175	3175	3100	3150	2757000	3197.5	2994.5	2891	2802.58	41.61
11-09-2012	3150	3175	3125	3175	1742000	3204.5	3000.5	2895	2805.955	44.32
12-09-2012	3200	3225	3175	3200	1661500	3212.5	3006.5	2899.167	2809.515	46.98
13-09-2012	3175	3225	3150	3150	4475500	3218	3012	2902.833	2812.95	42.60
14-09-2012	3175	3225	3150	3200	3791500	3224	3018.5	2907	2816.575	47.84
17-09-2012	3225	3225	3125	3150	6945000	3229	3024.5	2910.167	2819.825	43.56
18-09-2012	3150	3175	3075	3125	3101500	3234	3030.75	2912.333	2822.7	41.56
19-09-2012	3150	3200	3125	3200	2043000	3239.5	3037.75	2915.333	2825.825	49.11
20-09-2012	3200	3225	3150	3175	7360000	3244	3043.75	2918.167	2828.7	46.93
21-09-2012	3175	3225	3175	3225	1792500	3249.5	3050	2921.5	2832.2	51.56
24-09-2012	3225	3250	3175	3175	1466000	3250	3056	2924.5	2835.325	47.14
25-09-2012	3225	3250	3175	3200	1972000	3248.5	3059.75	2928	2839.01	49.47
26-09-2012	3150	3175	3125	3175	2861500	3247	3062.75	2931	2842.51	47.22
27-09-2012	3125	3225	3125	3175	961500	3243	3066.5	2933.667	2846.07	47.22
28-09-2012	3225	3225	3150	3175	1968000	3240.5	3069.75	2936.167	2849.57	47.22
01-10-2012	3175	3225	3150	3200	3025000	3238.5	3072.75	2939.167	2853.13	50.06
02-10-2012	3200	3300	3200	3300	7320000	3240.5	3076.75	2942.833	2857.19	59.43
03-10-2012	3300	3325	3250	3300	3575500	3242	3080.5	2946.333	2861.19	59.43
04-10-2012	3325	3350	3300	3325	3659000	3243	3084.5	2950.333	2865.315	61.53
05-10-2012	3375	3475	3375	3450	6724500	3247.5	3090	2955	2869.815	69.90
08-10-2012	3450	3550	3400	3475	12022000	3253.5	3095.75	2959.333	2874.315	71.25
09-10-2012	3475	3525	3375	3400	3532500	3256	3101.5	2963.333	2878.565	62.24
10-10-2012	3375	3500	3350	3500	5568500	3260.5	3107.75	2968	2883.315	68.04
11-10-2012	3500	3675	3475	3675	5254000	3269.5	3116.25	2974.333	2888.94	75.21
12-10-2012	3700	3800	3650	3775	5176500	3280.5	3125.5	2981.5	2895.315	78.22
15-10-2012	3775	3875	3700	3800	6959500	3290.5	3134.75	2988.667	2901.875	78.91
16-10-2012	3800	3800	3650	3725	4970500	3298.5	3143.5	2995.5	2908	71.59
17-10-2012	3750	3750	3675	3725	1650500	3307.5	3152	3002.333	2913.875	71.59
18-10-2012	3725	3825	3700	3700	4878500	3314.5	3160.75	3009.333	2919.375	69.12
19-10-2012	3750	3750	3600	3625	3608000	3321	3168.5	3015.333	2924.625	62.16
22-10-2012	3600	3625	3550	3550	3315000	3327	3175.5	3021	2929.25	56.09
23-10-2012	3600	3600	3525	3550	5246500	3333.5	3182.75	3026.5	2933.75	56.09
24-10-2012	3550	3575	3475	3475	5644000	3337.5	3189.25	3032.167	2938.25	50.38
25-10-2012	3475	3625	3475	3625	4413000	3344	3197.5	3039	2943.75	59.30
29-10-2012	3575	3625	3575	3625	2543000	3351	3206.5	3046	2949	59.30
30-10-2012	3625	3675	3600	3675	1601500	3359	3215.75	3053.167	2954.25	61.95
31-10-2012	3650	3650	3550	3575	4187000	3365	3223	3059	2959.25	54.34
01-11-2012	3550	3600	3500	3550	5375000	3369.5	3230.25	3065	2964.25	52.60
02-11-2012	3550	3575	3500	3525	2898000	3374.5	3237.5	3070.667	2969	50.85
05-11-2012	3600	3600	3450	3500	8689500	3377	3244.25	3076	2973.875	49.09
06-11-2012	3500	3650	3450	3650	3791000	3383	3252.25	3082.833	2979.375	58.40
07-11-2012	3600	3625	3550	3625	4796500	3388	3260.25	3088.833	2984.875	56.54
08-11-2012	3575	3650	3550	3650	2190000	3396	3268	3095.167	2990.375	57.98
09-11-2012	3650	3650	3550	3625	979000	3404.5	3275.5	3101.667	2995.625	55.99
12-11-2012	3650	3650	3600	3625	511000	3411.5	3283.25	3108.5	3001.125	55.99
13-11-2012	3625	3650	3600	3600	1395000	3418	3290.75	3115.167	3006.5	53.84
14-11-2012	3650	3650	3600	3650	4453500	3425.5	3298.75	3122.167	3012.125	57.36
19-11-2012	3550	3600	3550	3600	1087500	3433	3306	3128.833	3017.375	53.00
20-11-2012	3650	3650	3575	3575	1070500	3440.5	3313	3135.667	3022.625	50.92
21-11-2012	3575	3600	3550	3600	1043500	3449.5	3320.5	3142.667	3027.875	52.91
22-11-2012	3600	3750	3550	3725	8156500	3461	3329.25	3150	3033.5	61.36
23-11-2012	3750	3775	3700	3725	4317500	3472	3338.25	3157.667	3039.25	61.36
26-11-2012	3725	3750	3675	3725	434000	3482.5	3347.5	3165.167	3045	61.36
27-11-2012	3725	3725	3675	3675	1717000	3493	3355.5	3172.333	3050.375	56.31
28-11-2012	3650	3700	3600	3650	3587500	3502	3363	3179.667	3055.75	53.93
29-11-2012	3675	3700	3675	3700	2777500	3513	3371	3187.333	3060.875	57.78
30-11-2012	3700	3725	3675	3700	949000	3524.5	3379.25	3195.333	3065.375	57.78
03-12-2012	3700	3750	3650	3725	3535500	3535	3387.25	3203.5	3070.25	59.74
04-12-2012	3750	3800	3725	3800	7861000	3547.5	3395.75	3211.667	3075.5	64.98
05-12-2012	3800	3925	3775	3875	3954500	3560.5	3405	3220.167	3081.25	69.28
06-12-2012	3875	4150	3875	4100	2923500	3579	3414.5	3230.333	3088.125	78.01
07-12-2012	4075	4100	3925	3975	2367000	3594.5	3421.5	3238	3094.625	66.67
10-12-2012	3975	4000	3875	3900	3957500	3609	3428	3244.833	3100.5	60.95
11-12-2012	3875	4000	3875	3950	4121500	3624.5	3433.75	3252.5	3106.375	63.22
12-12-2012	3950	3975	3875	3950	2431000	3640	3440.25	3259.833	3112.125	63.22
13-12-2012	3950	3950	3900	3900	2118500	3654	3446.25	3266.5	3117.875	59.23
14-12-2012	3900	3925	3875	3900	1575000	3666	3453.25	3273.167	3123.625	59.23
17-12-2012	3875	3975	3875	3925	4536500	3678.5	3460.25	3279.833	3129.375	60.67
18-12-2012	3875	3925	3875	3900	2792000	3690	3466.5	3286.333	3135.25	58.45
19-12-2012	3925	3925	3750	3825	1113000	3697.5	3472.5	3292.5	3140.625	52.27
20-12-2012	3800	3825	3725	3750	2224500	3703	3478.25	3298.167	3145.25	46.92
21-12-2012	3800	4050	3750	4025	3190000	3715.5	3485.75	3306.167	3151.375	62.19
26-12-2012	4050	4050	3975	4000	1689000	3725.5	3493	3313.667	3157.375	60.49
27-12-2012	4000	4100	4000	4050	5394500	3733	3501.25	3321.833	3164	62.69
28-12-2012	4100	4100	3900	3900	2817500	3735.5	3508	3328.833	3170	53.13
02-01-2013	3900	4000	3900	4000	1768000	3739.5	3515	3336.333	3176.375	57.75
03-01-2013	4025	4350	4000	4000	4394000	3745	3521.75	3344	3182.875	57.75
04-01-2013	4000	4000	3950	4000	1682500	3750.5	3529	3351.5	3189.375	57.75
07-01-2013	4050	4050	3975	3975	3870000	3756	3535.25	3359.167	3196	56.03
08-01-2013	3975	4075	3975	4050	2534000	3764.5	3542.75	3367.167	3202.625	59.90
09-01-2013	4050	4050	3950	3950	1824500	3772.5	3549.75	3374.5	3208.875	53.17
10-01-2013	3950	3975	3875	3875	2023000	3779	3556.25	3381.5	3214.625	48.75
11-01-2013	3925	3950	3800	3875	2630500	3787	3562.25	3388.5	3220.875	48.75
14-01-2013	3875	3975	3875	3975	515500	3794	3569	3396.333	3227.75	54.59
15-01-2013	3975	4000	3925	4000	1692000	3801.5	3576.25	3404.833	3234.875	55.94
16-01-2013	3950	4000	3925	3950	1156000	3807	3583	3412.833	3241.625	52.57
17-01-2013	3975	3975	3925	3975	2565000	3815	3590	3420.333	3248	54.06
18-01-2013	3975	3975	3925	3975	2743500	3823.5	3596.5	3428	3254.625	54.06
21-01-2013	3950	3975	3925	3950	1961500	3832	3603.25	3435.667	3261	52.16
22-01-2013	3950	4000	3925	3975	3295500	3841.5	3609.25	3443.333	3267.375	53.91
23-01-2013	4025	4025	3975	4025	2590500	3849	3616	3451.167	3274.375	57.26
25-01-2013	3975	4075	3975	4050	3669500	3857.5	3622.75	3459.333	3281	58.88
28-01-2013	4050	4075	4000	4025	4154000	3865	3630.5	3467	3287.625	56.58
29-01-2013	4075	4075	4025	4025	4166000	3873	3638.75	3474.667	3294.5	56.58
30-01-2013	4025	4075	3975	4000	3573500	3880.5	3646	3482.333	3301.5	54.13
31-01-2013	3950	4025	3950	4000	2827000	3888.5	3653.25	3490	3308.5	54.13
01-02-2013	4050	4050	3975	4050	3334000	3896.5	3661	3498	3315.75	58.32
04-02-2013	4000	4050	3975	4050	2771500	3905.5	3669.25	3505.833	3323	58.32
05-02-2013	3975	4075	3975	4050	2037500	3915	3677.75	3513.667	3330.5	58.32
06-02-2013	4075	4075	4025	4025	2150500	3923.5	3686.5	3521.5	3337.875	55.17
07-02-2013	4075	4075	4000	4025	2189500	3929.5	3695.25	3529.333	3344.875	55.17
08-02-2013	4050	4050	4000	4000	1324500	3935	3703.5	3537.167	3352	51.92
11-02-2013	4050	4075	3975	3975	1455500	3940	3711.25	3545	3358.875	48.82
12-02-2013	3975	4050	3975	4000	3639500	3946.5	3719.75	3552.5	3365.875	51.91
13-02-2013	4000	4075	4000	4000	3220500	3953.5	3727.75	3559.833	3373.125	51.91
14-02-2013	4025	4025	3950	4000	4954000	3959.5	3736.25	3567.167	3380.375	51.91
15-02-2013	4000	4050	3975	4000	1173000	3965.5	3745	3574.667	3387.875	51.91
18-02-2013	3975	4050	3975	4000	3727000	3971	3753	3581.833	3395.375	51.91
19-02-2013	4000	4025	3975	4000	3386000	3975	3761.25	3588.833	3402.5	51.91
20-02-2013	4000	4050	3975	4000	4916500	3977.5	3769	3595.833	3409.5	51.91
21-02-2013	3975	4025	3975	4000	3775500	3975.5	3777.25	3601.5	3416.625	51.91
22-02-2013	4050	4050	4025	4050	2497000	3977	3785.75	3606.667	3422.75	60.53
25-02-2013	4075	4200	4050	4150	9575000	3982	3795.5	3612.667	3429.125	71.52
26-02-2013	4175	4300	4150	4200	4773500	3987	3805.75	3618.167	3436.125	75.24
27-02-2013	4200	4325	4200	4275	6324000	3993.5	3816.75	3624.667	3443.25	79.55
28-02-2013	4275	4325	4250	4250	2833000	4000.5	3827.25	3631	3450	74.87
01-03-2013	4300	4425	4275	4275	5013500	4008	3837	3638.167	3456.875	76.37
04-03-2013	4300	4300	4100	4125	5541000	4012	3845.25	3644.167	3462.875	55.15
05-03-2013	4150	4350	4150	4325	6091500	4020.5	3855.25	3651.167	3469.875	67.94
06-03-2013	4300	4525	4300	4475	6323500	4033.5	3865.5	3659.5	3477.75	73.94
07-03-2013	4575	4650	4475	4550	2716000	4049.5	3876.25	3668.667	3486	76.33
08-03-2013	4575	4625	4375	4625	1420000	4061.5	3888.5	3677.667	3495	78.45
11-03-2013	4625	4625	4450	4475	2120500	4071	3898.25	3685.667	3503	65.74
13-03-2013	4550	4575	4475	4475	4166500	4079.5	3906.25	3694	3511.25	65.74
14-03-2013	4475	4550	4450	4500	3785500	4091.5	3913.5	3702.5	3519.5	66.78
15-03-2013	4550	4625	4475	4625	6769500	4104	3921.75	3711.333	3528.25	71.45
18-03-2013	4600	4600	4475	4525	3811000	4114.5	3929.75	3719.333	3536.625	63.73
19-03-2013	4550	4550	4475	4525	4952000	4125	3937.75	3727.667	3544.875	63.73
20-03-2013	4500	4525	4350	4375	9240000	4133	3944.5	3734.5	3552.625	53.65
21-03-2013	4400	4500	4375	4425	8908500	4140.5	3952.5	3742	3560.5	56.14
22-03-2013	4425	4575	4200	4200	11122500	4145.5	3959	3748.333	3567.25	44.55
25-03-2013	4325	4525	4275	4525	4550500	4158.5	3968.75	3757	3575.75	58.03
26-03-2013	4550	4600	4450	4575	3966500	4172.5	3979.75	3765.667	3584.5	59.66
27-03-2013	4600	4950	4575	4750	9279500	4188	3991	3775.333	3594.25	64.80
28-03-2013	4700	4825	4700	4800	3375500	4204	4002.75	3785.5	3604.625	66.12
01-04-2013	4850	4950	4825	4950	4929500	4224	4015.5	3796.667	3615.625	69.80
02-04-2013	4900	4975	4750	4900	2838500	4242.5	4028.75	3807.5	3625.875	67.18
03-04-2013	4950	5375	4875	5300	10211000	4269	4046.25	3820.667	3638.25	75.20
04-04-2013	5200	5300	5000	5000	7628500	4290	4061	3832.167	3649.25	62.81
05-04-2013	5125	5300	5100	5200	4988500	4314.5	4078	3844.333	3661.125	66.74
08-04-2013	5200	5300	4975	5100	5966000	4336	4092.5	3856	3672.375	63.15
09-04-2013	5100	5150	5000	5025	2254000	4355.5	4106.5	3867	3683.375	60.51
10-04-2013	5000	5225	4975	5125	4001000	4377.5	4121.25	3879.5	3694.625	62.74
11-04-2013	5125	5125	5000	5025	2275500	4397.5	4135.25	3891.667	3705.375	59.14
12-04-2013	5100	5100	5000	5100	3739500	4419.5	4150	3903.833	3716.625	60.95
15-04-2013	5000	5100	5000	5050	3805000	4440.5	4164.5	3915.667	3727.625	59.07
16-04-2013	5100	5100	5000	5075	1566000	4461	4178.75	3927.667	3738.75	59.74
17-04-2013	5100	5125	5050	5125	2857500	4482.5	4194	3940.333	3750	61.11
18-04-2013	5150	5300	5125	5275	6116000	4507	4211	3954.167	3762	64.96
19-04-2013	5300	5375	5250	5325	4354500	4533	4228.25	3968.667	3774.375	66.16
22-04-2013	5300	5375	5275	5300	4363500	4558.5	4244	3983	3786.625	64.96
23-04-2013	5350	5450	5275	5450	4327000	4587.5	4261.25	3998.167	3799.75	68.63
24-04-2013	5425	5625	5375	5625	4414500	4620.5	4280.25	4014.333	3813.875	72.28
25-04-2013	5600	5850	5525	5825	3508000	4657	4301.75	4032.167	3828.625	75.75
26-04-2013	5750	5825	5675	5700	5126000	4691	4322.25	4048.833	3842.625	69.86
29-04-2013	5400	5650	5400	5650	4001000	4724	4341.75	4065.5	3856.375	67.60
30-04-2013	5550	5750	5550	5725	3870000	4758.5	4362	4082.833	3870.625	69.21
01-05-2013	5750	5975	5750	5925	2287000	4797	4384	4101	3885.625	73.06
02-05-2013	6025	6150	5875	6050	5621500	4838	4406.5	4120.167	3901.125	75.15
03-05-2013	6200	6200	5800	6000	4566500	4878	4427.75	4138.667	3916.375	72.72
06-05-2013	5950	6125	5900	6000	3622000	4918	4446.75	4157.5	3930.625	72.72
07-05-2013	6050	6225	6000	6075	4751000	4958.5	4467.75	4176.667	3944.625	74.17
08-05-2013	6200	6200	5925	5975	4003000	4995	4488.5	4195.333	3958.25	68.90
10-05-2013	6100	6100	5850	5850	4874000	5028	4507.5	4213.167	3970.625	62.88
13-05-2013	5850	6075	5850	5875	6595000	5060	4526.75	4231.167	3983.5	63.57
14-05-2013	6000	6025	5925	5950	4527500	5094	4547.25	4249.5	3996.75	65.62
15-05-2013	5900	6025	5900	6000	4047500	5128.5	4568.25	4267.5	4010.75	66.96
16-05-2013	6000	6350	5950	6200	15979000	5170	4591	4286.833	4025.625	71.69
17-05-2013	6250	6475	6225	6350	6424000	5210.5	4615.5	4307	4041	74.63
20-05-2013	6375	6400	6250	6375	4922500	5248.5	4641	4326.5	4056.75	75.09
21-05-2013	6375	6375	6250	6250	5423500	5282.5	4666	4345	4072.125	68.36
22-05-2013	6250	6450	6250	6275	6827000	5315.5	4688.5	4364.167	4087.125	68.96
23-05-2013	6225	6350	5950	6200	4235500	5350	4710.5	4382.167	4101.75	64.99
24-05-2013	6300	6350	6250	6300	2499500	5386.5	4733	4399.667	4117.125	67.66
27-05-2013	6175	6300	6150	6275	3519000	5422	4756.75	4416.333	4132.375	66.30
28-05-2013	6275	6350	6150	6350	3862500	5456.5	4780.25	4433.333	4147.625	68.36
29-05-2013	6350	6350	6150	6325	10612500	5492.5	4803.5	4450.667	4162.625	66.89
30-05-2013	6325	6375	6175	6375	6835000	5529.5	4827.25	4468.333	4178.125	68.36
31-05-2013	6375	6700	6300	6550	56024000	5573	4853	4487.333	4194.125	72.88
03-06-2013	6500	6500	6150	6300	11412000	5610.5	4875.5	4505.167	4209.125	59.74
04-06-2013	6325	6450	6175	6450	7217500	5655.5	4900.5	4524.5	4225.125	63.94
05-06-2013	6500	6500	6225	6350	4073000	5692	4925.25	4543.167	4240.75	59.49
07-06-2013	6350	6350	5950	5950	5618500	5719.5	4946	4559.667	4254.125	45.76
10-06-2013	6000	6050	5525	5700	3717000	5738.5	4963.25	4573.5	4266.125	39.60
11-06-2013	5925	5950	5300	5550	5301500	5753.5	4978.75	4586.333	4277.5	36.44
12-06-2013	5575	5575	5350	5450	6035000	5763.5	4993.75	4598.167	4288.375	34.46
13-06-2013	5400	5550	5300	5350	3265500	5772.5	5007.5	4610	4298.75	32.56
14-06-2013	5550	6025	5325	5400	8656500	5774.5	5021.75	4622.333	4309.125	34.50
17-06-2013	5375	5400	5350	5400	2552000	5782.5	5036.25	4634.833	4319.75	34.50
18-06-2013	5400	5500	5375	5425	3571500	5787	5050.75	4647.667	4330	35.58
19-06-2013	5500	5550	5400	5500	3672000	5795	5065.5	4660	4340.75	38.84
20-06-2013	5425	5425	5325	5375	3421000	5802	5078.75	4671.667	4350.75	35.61
21-06-2013	5350	5750	5100	5250	8180500	5804.5	5091	4682.333	4360.75	32.68
24-06-2013	5325	5375	5150	5375	2090000	5811.5	5104.5	4694	4371.625	38.15
25-06-2013	5325	5375	4925	5175	5046500	5813	5116.25	4704.333	4381.125	33.47
26-06-2013	5250	5500	5250	5500	5636000	5822	5131.25	4717	4392.25	45.24
27-06-2013	5750	5750	5575	5675	4043000	5834	5147.5	4730.5	4404.25	50.34
28-06-2013	5700	6100	5675	6100	7877000	5853.5	5168	4747.167	4418.625	60.06
01-07-2013	6250	6250	5875	6075	2094000	5869.5	5188.25	4763.833	4433	59.33
02-07-2013	6075	6075	5725	5875	3584500	5880.5	5206.75	4779	4446.625	53.66
03-07-2013	5950	5950	5475	5750	4699500	5889.5	5224	4792.5	4459.625	50.42
04-07-2013	5550	5750	5450	5450	2483000	5889.5	5238.5	4804	4471	43.62
05-07-2013	5600	5600	5475	5550	1352000	5888	5254.25	4816.167	4482.75	46.22
08-07-2013	5550	5550	5175	5200	2277000	5875.5	5266.25	4826.333	4493	39.36
09-07-2013	5275	5400	5200	5225	3630000	5866	5278.5	4836.833	4503.125	40.05
10-07-2013	5375	5500	5325	5400	3914000	5861	5292.5	4848.167	4514.375	44.75
11-07-2013	5475	5575	5450	5475	7017500	5856	5307.25	4860	4526.125	46.68
12-07-2013	5600	5650	5475	5500	3940000	5847.5	5322.25	4871.833	4537.625	47.34
15-07-2013	5500	5575	5425	5575	2605500	5838	5338	4883.667	4549.625	49.36
16-07-2013	5575	5650	5475	5500	1201000	5828	5353	4894.5	4561	47.40
17-07-2013	5650	5800	5550	5625	4979000	5820.5	5369.25	4904.667	4573.25	50.90
18-07-2013	5725	5900	5575	5625	5337000	5811.5	5385	4915.667	4585.375	50.90
19-07-2013	5675	5675	5500	5500	1737000	5802	5398.5	4926.333	4597	47.25
22-07-2013	5625	5700	5550	5550	1914500	5796	5412	4937	4608.875	48.83
23-07-2013	5675	5700	5600	5700	2359000	5792.5	5426.25	4948.667	4621.5	53.35
24-07-2013	5725	5800	5625	5725	2970500	5788	5441	4960.833	4634.125	54.08
25-07-2013	5725	5725	5450	5675	4185500	5781.5	5455	4972.667	4646	52.32
26-07-2013	5625	5650	5525	5650	1116000	5770.5	5470.25	4984.167	4657.75	51.42
29-07-2013	5675	5675	5550	5575	1206500	5755	5482.75	4995.333	4669	48.71
30-07-2013	5675	5750	5575	5600	2133500	5739.5	5494	5007.167	4679.75	49.67
31-07-2013	5750	5925	5550	5600	4525000	5726.5	5504.5	5019.5	4690.375	49.67
01-08-2013	5700	5750	5650	5750	3068500	5716	5515.75	5031	4702.125	55.42
02-08-2013	5800	5800	5675	5775	1127000	5707.5	5528.75	5042.833	4713.5	56.32
12-08-2013	5575	5825	5400	5450	3055500	5690.5	5538.5	5052.167	4722.375	43.95
13-08-2013	5450	5575	5425	5550	2362000	5676	5549	5063.167	4731.25	47.75
14-08-2013	5550	5625	5525	5600	967500	5661	5558.75	5073.833	4740.25	49.59
15-08-2013	5575	5650	5550	5625	1237000	5647	5569.75	5084.667	4749.75	50.53
16-08-2013	5375	5500	5375	5425	2098500	5628	5578.75	5094.167	4758.25	43.54
19-08-2013	5400	5450	5025	5050	1496000	5598	5585.5	5101.333	4765	34.04
20-08-2013	4800	4975	4400	4850	11563000	5569	5589.75	5106.667	4771.125	30.25
21-08-2013	4850	5100	4725	4950	2356000	5539	5597.25	5113.333	4778.125	34.19
22-08-2013	4800	5025	4700	4950	3427000	5511	5601.5	5120.5	4785.125	34.19
23-08-2013	4950	5100	4875	5000	3067500	5492	5605.75	5128	4792.75	36.29
26-08-2013	5100	5100	4925	4950	985500	5477	5607.75	5134.5	4799.375	35.08
27-08-2013	4750	4925	4550	4600	10370000	5458	5605.75	5138.5	4804.25	28.08
28-08-2013	4450	4800	4350	4650	3807000	5442	5602.75	5143.167	4809.125	30.22
29-08-2013	4650	5200	4650	5050	7281000	5436	5604.25	5150.333	4816.5	44.48
30-08-2013	5075	5150	4950	5000	5657000	5428	5601.25	5157.167	4823.75	43.29
02-09-2013	5000	5000	4700	4700	3366000	5414	5598.25	5162.167	4829.625	36.91
03-09-2013	4675	4900	4675	4825	2160500	5402	5594.5	5167.833	4836.25	40.82
04-09-2013	4700	4775	4575	4625	8127000	5384.5	5589.75	5171.833	4841.125	36.88
05-09-2013	4600	4675	4450	4500	4251500	5367	5584.5	5174.833	4845.5	34.63
06-09-2013	4450	4525	4450	4500	1912000	5352	5578.25	5178	4849.75	34.63
09-09-2013	4550	4925	4500	4825	4719500	5341	5576.25	5183.333	4855.75	44.79
10-09-2013	4850	4925	4750	4850	5323500	5334.5	5573.75	5189	4861.875	45.49
11-09-2013	4875	4900	4800	4900	2872000	5322.5	5572.25	5195	4868.375	46.94
12-09-2013	4875	4975	4850	4875	3075500	5306.5	5570.25	5200.5	4874.5	46.28
13-09-2013	4975	5300	4925	5250	8543000	5289.5	5571.5	5208.5	4882.75	56.27
16-09-2013	5300	5600	5300	5600	5881000	5280	5574.75	5218.833	4892.875	63.16
17-09-2013	5600	5700	5525	5700	3316000	5276.5	5578.5	5230	4903.375	64.87
18-09-2013	5625	5700	5450	5600	2137500	5273.5	5581.5	5240.5	4912.75	61.79
19-09-2013	5775	6100	5600	5750	8707000	5279.5	5584.5	5252.167	4922.875	64.51
20-09-2013	5750	5750	5475	5475	1379000	5278	5583	5262.167	4931.625	56.56
23-09-2013	5400	5600	5300	5350	1604500	5281	5578.25	5271.167	4940	53.34
24-09-2013	5375	5525	5250	5425	1868000	5285	5575.5	5280.667	4948.875	55.00
25-09-2013	5100	5425	5025	5125	2293000	5279.5	5570.25	5288.167	4956	47.71
26-09-2013	5025	5350	5025	5100	2108000	5272	5564	5295.5	4963	47.15
27-09-2013	5150	5400	5150	5325	1426500	5268.5	5558	5304.333	4971	52.56
30-09-2013	5125	5375	5100	5125	2018500	5259.5	5548.75	5311.833	4977.625	47.87
01-10-2013	5100	5325	5100	5225	1165500	5254	5541	5320	4984.375	50.26
02-10-2013	5125	5300	5125	5300	1150500	5247.5	5534	5328.667	4990.375	52.03
03-10-2013	5350	5450	5350	5400	1207000	5243	5527.25	5337.667	4997.5	54.37
04-10-2013	5350	5425	5150	5175	2044000	5236.5	5519.25	5344.5	5003.875	48.63
07-10-2013	5200	5250	5175	5175	1027500	5229	5512.5	5351	5010	48.63
08-10-2013	5225	5350	5175	5300	3360500	5221	5506.75	5357.833	5016.75	51.90
09-10-2013	5275	5525	5175	5525	5634500	5217	5502.5	5366.333	5024.875	57.19
10-10-2013	5525	5625	5475	5475	3686500	5213	5497.25	5374.333	5032.75	55.72
11-10-2013	5525	5575	5475	5550	3655500	5211	5490.75	5383.833	5040.875	57.48
16-10-2013	5550	5625	5500	5600	3695500	5211.5	5483.25	5392.333	5049.375	58.66
17-10-2013	5650	5675	5500	5575	3105500	5211	5475.25	5399.667	5058.125	57.80
18-10-2013	5525	5575	5375	5500	2863500	5209	5467.75	5406	5066.875	55.17
21-10-2013	5475	5600	5475	5575	4094000	5205.5	5460.75	5412.333	5074.625	57.26
22-10-2013	5625	5625	5475	5500	1657000	5200	5453.75	5419.167	5082.125	54.53
23-10-2013	5600	5600	5475	5475	2819500	5200.5	5445.5	5425.833	5089.25	53.61
24-10-2013	5450	5525	5450	5525	2580500	5200	5438	5432.667	5097.375	55.23
25-10-2013	5550	5700	5550	5600	2352000	5200	5430.5	5439.167	5105.375	57.63
28-10-2013	5650	5750	5650	5700	3655500	5201.5	5424.25	5447	5113.875	60.66
29-10-2013	5750	5750	5475	5600	4810500	5205	5416.5	5454.167	5121.875	56.33
30-10-2013	5550	5600	5400	5525	4024500	5214.5	5406.25	5461.833	5129.625	53.25
31-10-2013	5500	5600	5400	5600	5034500	5229.5	5399.25	5469.667	5137.375	55.85
01-11-2013	5500	5650	5400	5400	3737000	5238.5	5388.75	5477.667	5144.625	48.17
04-11-2013	5350	5475	5300	5425	989500	5248	5379.5	5483.667	5152.375	49.11
06-11-2013	5425	5450	5350	5425	2346500	5256.5	5374.25	5489.333	5160.125	49.11
07-11-2013	5425	5575	5425	5450	1690000	5266.5	5371.75	5494	5167.5	50.16
08-11-2013	5400	5500	5400	5450	1555500	5283.5	5370.75	5498.333	5174.75	50.16
11-11-2013	5375	5425	5300	5325	2903500	5297	5369.5	5500.833	5181.625	44.80
12-11-2013	5325	5350	5050	5150	3074000	5299	5367.5	5502.5	5187.5	38.58
13-11-2013	5150	5150	4950	5000	5180000	5299	5363.5	5500.5	5192.625	34.20
14-11-2013	5050	5225	5050	5125	1788500	5307.5	5360.75	5501.333	5198.5	40.29
15-11-2013	5150	5225	4975	4975	3271000	5310.5	5356.25	5499.833	5203.5	35.98
18-11-2013	5100	5200	5075	5175	3478000	5321.5	5353	5500.333	5209.25	44.49
19-11-2013	5175	5200	5000	5075	5091500	5333	5350	5500.667	5214.375	41.52
20-11-2013	5175	5325	5125	5200	8581500	5347	5349.5	5501.167	5220.25	46.35
21-11-2013	5200	5200	5075	5125	3005500	5353	5347	5501.833	5225.75	44.00
22-11-2013	5125	5150	5075	5150	800500	5359	5346.75	5502.167	5231.5	45.00
25-11-2013	5150	5175	5100	5150	393000	5364	5343.25	5502.833	5237.25	45.00
26-11-2013	5100	5125	5000	5125	3630500	5369	5337.75	5503.167	5242.625	44.09
27-11-2013	5200	5200	4950	5000	6244000	5364	5326.75	5502.333	5247.375	39.75
28-11-2013	5025	5025	4925	4950	1626000	5351	5315.5	5500.167	5251.875	38.13
29-11-2013	4950	5000	4875	5000	3318000	5337	5306.75	5498	5256.75	40.73
02-12-2013	4900	5100	4900	5100	2420000	5327	5300.25	5496.667	5262.125	45.64
03-12-2013	5100	5100	5000	5100	898500	5314	5296.75	5494.333	5267.625	45.64
04-12-2013	5100	5100	4950	4950	1235500	5303.5	5290.75	5489.833	5272.5	39.89
05-12-2013	4975	4975	4875	4950	1341000	5295.5	5288.25	5484	5277.25	39.89
06-12-2013	4950	4950	4825	4850	2348000	5284	5284.5	5478.333	5281.5	36.35
09-12-2013	4925	4950	4775	4900	4097500	5279.5	5279.5	5473.333	5286	39.25
10-12-2013	4950	5100	4900	5100	3074000	5279.5	5275.75	5469.167	5291.5	49.23
11-12-2013	5100	5100	4950	5025	2888000	5273.5	5271	5463.167	5296.625	46.17
12-12-2013	5025	5050	4950	5000	1104000	5271	5265.25	5456.167	5301.625	45.16
13-12-2013	5025	5025	4950	4950	1339500	5265.5	5259.75	5449.167	5306.375	43.13
16-12-2013	5025	5025	4875	4925	722500	5258	5252.75	5442	5311	42.11
17-12-2013	5000	5075	4950	5025	2191500	5250.5	5246.75	5435	5315.875	47.46
18-12-2013	5050	5100	4975	5075	1616000	5248.5	5242.5	5429	5320.5	49.95
19-12-2013	5100	5125	5050	5100	2096500	5247	5238	5424	5325	51.19
20-12-2013	5075	5100	5025	5025	2143000	5241.5	5231.25	5418.333	5328.75	47.38
23-12-2013	5100	5100	4900	5075	2375000	5232.5	5224.75	5412.5	5332.875	50.05
24-12-2013	4975	5100	4975	5050	298000	5224	5218.5	5406.167	5336.75	48.72
27-12-2013	5050	5100	5050	5075	466500	5214.5	5212.75	5398.667	5341.5	50.15
30-12-2013	5125	5150	5025	5100	1060500	5204.5	5208	5390.333	5345.375	51.60
01-01-2014	5125	5150	5025	5100	1060500	5195	5203	5381.833	5348.5	51.60
02-01-2014	5100	5225	5100	5225	1281000	5189.5	5199.25	5375	5351.875	58.59
03-01-2014	5150	5150	5075	5100	1128500	5180	5192.75	5367.167	5354.25	50.70
06-01-2014	5225	5225	5000	5063	1600800	5171.26	5185.63	5359.587	5357.19	48.62
07-01-2014	5063	5100	5038	5050	3922100	5162.76	5181.63	5351.253	5360.065	47.87
08-01-2014	5025	5050	4988	5038	2387600	5153.02	5176.51	5343.007	5362.755	47.16
09-01-2014	5038	5063	4975	4988	2864100	5140.78	5170.39	5333.927	5364.57	44.18
10-01-2014	4975	5038	4950	5000	2212700	5126.78	5164.14	5325.093	5366.945	45.08
13-01-2014	5000	5100	5000	5075	3754300	5116.28	5160.64	5316.427	5369.695	50.43
15-01-2014	5075	5388	5050	5375	6886600	5113.28	5163.89	5308.593	5374.695	65.09
16-01-2014	5425	5513	5275	5425	6248600	5109.78	5169.64	5302.76	5379.695	66.84
17-01-2014	5338	5500	5325	5463	1697800	5111.04	5174.77	5296.18	5386.01	68.16
20-01-2014	5400	5538	5400	5488	1636300	5112.3	5180.15	5290.433	5390.825	69.03
21-01-2014	5538	5550	5513	5550	1616600	5114.8	5185.65	5287.767	5395.7	71.13
22-01-2014	5550	5800	5550	5800	7449300	5121.8	5194.15	5288.433	5400.95	77.71
23-01-2014	5750	5850	5525	5650	3431700	5125.8	5204.65	5289.1	5405.2	67.74
24-01-2014	5638	5675	5600	5600	2232200	5131.3	5214.15	5290.1	5408.45	64.75
27-01-2014	5375	5450	5275	5425	2084200	5136.8	5217.9	5290.6	5411.075	55.54
28-01-2014	5400	5450	5313	5338	3784000	5143.56	5221.28	5290.187	5411.265	51.60
29-01-2014	5425	5600	5400	5600	2832800	5153.06	5230.28	5291.52	5414.265	60.64
30-01-2014	5500	5525	5413	5500	3465300	5163.56	5237.03	5292.02	5415.765	56.32
03-02-2014	5225	5438	5225	5363	3902300	5167.32	5244.41	5291.107	5417.08	50.96
04-02-2014	5263	5538	5263	5388	4897500	5173.58	5253.29	5291.193	5418.895	51.86
05-02-2014	5388	5488	5375	5488	1481400	5179.34	5263.17	5292.78	5420.71	55.39
06-02-2014	5488	5550	5438	5550	1761900	5187.84	5270.42	5293.947	5423.335	57.47
07-02-2014	5550	5575	5488	5575	3415200	5196.34	5277.67	5296.613	5425.71	58.31
10-02-2014	5575	5600	5500	5550	2023100	5204.34	5284.17	5296.947	5428.21	57.09
11-02-2014	5475	5550	5463	5525	3076300	5212.34	5290.67	5295.947	5430.46	55.83
12-02-2014	5550	5550	5463	5475	2274400	5221.84	5292.92	5291.78	5432.21	53.30
13-02-2014	5500	5500	5425	5463	2373400	5232.1	5291.55	5287.7	5433.15	52.68
14-02-2014	5475	5475	5425	5438	1938700	5240.86	5288.93	5284.787	5433.715	51.35
17-02-2014	5475	5488	5375	5400	5662300	5246.86	5286.93	5282.453	5434.215	49.31
18-02-2014	5438	5438	5325	5350	4595900	5251.86	5282.93	5281.787	5433.715	46.67
19-02-2014	5350	5400	5338	5400	4019200	5260.86	5282.18	5280.787	5432.59	49.57
20-02-2014	5388	5438	5388	5388	6267900	5269.62	5282.56	5282.04	5430.405	48.89
21-02-2014	5400	5475	5400	5450	4954400	5281.62	5282.81	5283.54	5429.155	52.55
24-02-2014	5475	5600	5425	5600	4633200	5295.62	5287.56	5284.873	5428.905	60.01
25-02-2014	5625	5675	5600	5625	4743600	5306.12	5292.81	5285.873	5428.405	61.10
26-02-2014	5350	5613	5350	5450	2826100	5314.62	5294.06	5285.54	5426.03	50.63
27-02-2014	5450	5575	5450	5500	1674300	5324.62	5297.81	5285.04	5423.28	53.10
28-02-2014	5500	5600	5500	5588	2891000	5337.38	5301.44	5285.627	5421.22	57.17
03-03-2014	5513	5638	5513	5563	3563900	5350.14	5304.07	5285.213	5419.035	55.69
04-03-2014	5550	5550	5413	5463	5059500	5358.9	5304.7	5284.133	5415.975	50.11
05-03-2014	5475	5513	5463	5475	2083100	5366.9	5307.7	5283.967	5413.475	50.75
06-03-2014	5475	5500	5450	5463	2033800	5374.16	5310.58	5283.387	5411.54	50.06
07-03-2014	5463	5500	5450	5450	3776600	5382.66	5312.08	5281.72	5409.415	49.28
10-03-2014	5425	5450	5413	5438	2004500	5389.92	5311.21	5279.807	5406.855	48.53
11-03-2014	5488	5500	5413	5500	2259800	5398.92	5311.46	5278.64	5404.355	52.56
12-03-2014	5475	5500	5438	5500	2093200	5407.42	5310.96	5277.64	5400.855	52.56
13-03-2014	5500	5563	5488	5513	3490800	5415.68	5310.09	5277.227	5396.67	53.44
14-03-2014	5450	5600	5425	5550	3907700	5424.68	5309.84	5276.893	5392.545	55.97
17-03-2014	5625	5650	5475	5575	6072700	5431.68	5310.59	5276.727	5389.17	57.64
18-03-2014	5588	5588	5425	5425	5340700	5438.18	5309.09	5274.56	5384.92	46.29
19-03-2014	5488	5488	5413	5413	3063100	5445.18	5308.22	5272.147	5380.985	45.52
20-03-2014	5413	5413	5300	5400	4214600	5452.18	5307.47	5271.813	5376.485	44.65
21-03-2014	5425	5488	5400	5488	2465300	5461.18	5307.1	5271.4	5372.55	51.41
24-03-2014	5438	5438	5013	5100	17773000	5463.42	5302.1	5268.067	5366.3	32.54
25-03-2014	5100	5100	4975	5000	8911200	5463.42	5295.1	5263.9	5359.675	29.54
26-03-2014	5013	5063	5013	5025	8109000	5462.42	5289.35	5261.233	5352.925	31.25
27-03-2014	5050	5100	5038	5075	7047200	5456.42	5284.85	5261.4	5345.55	34.66
28-03-2014	5100	5125	5050	5050	4855600	5448.92	5279.35	5262.733	5339.3	33.76
01-04-2014	5125	5138	5025	5038	10917700	5440.42	5275.73	5263.32	5332.24	33.31
02-04-2014	5050	5075	5000	5000	7493000	5430.66	5271.48	5263.653	5325.49	31.87
03-04-2014	5000	5038	4975	5025	4185600	5420.16	5267.48	5263.82	5320.865	33.90
04-04-2014	5000	5025	4988	5000	3993500	5404.16	5262.98	5264.153	5317.365	32.84
07-04-2014	4963	5050	4963	5038	4680700	5391.92	5258.86	5267.073	5314.805	36.10
08-04-2014	5025	5025	4975	5000	11220000	5379.92	5255.61	5269.407	5312.555	34.31
10-04-2014	5025	5025	4963	4963	10387700	5370.68	5253.74	5268.827	5310.62	32.61
11-04-2014	4925	5000	4900	4963	5278600	5363.18	5253.37	5268.58	5308.435	32.61
14-04-2014	4963	5013	4963	5000	2055800	5351.18	5252.12	5270.58	5306.435	36.27
15-04-2014	5000	5050	4988	5025	4475300	5341.68	5252.62	5271.913	5304.435	38.68
16-04-2014	4988	5013	4988	4988	6477000	5334.18	5250.75	5274.333	5301.875	36.48
17-04-2014	4988	5013	4975	4988	8731500	5326.18	5249.88	5277.587	5299.94	36.48
21-04-2014	5013	5013	4988	4988	2080700	5316.18	5247.76	5280.84	5298.63	36.48
22-04-2014	4988	5000	4988	4988	2344800	5304.94	5246.39	5281.927	5296.695	36.48
23-04-2014	5000	5025	4988	5000	3319700	5293.44	5244.89	5282.927	5295.82	38.02
24-04-2014	5000	5013	4988	5000	2693800	5282.44	5243.39	5283.593	5293.32	38.02
25-04-2014	5000	5000	4988	4988	4198000	5271.7	5242.02	5284.347	5289.885	36.98
28-04-2014	5000	5013	4963	5000	6705600	5262.2	5242.02	5282.68	5284.385	38.78
29-04-2014	4975	5025	4975	5000	4256900	5252.94	5242.52	5278.68	5279.01	38.78
30-04-2014	5050	5050	4975	5000	2363700	5244.18	5242.52	5274.013	5274.635	38.78
02-05-2014	5000	5000	4975	4988	816300	5235.94	5241.4	5269.933	5270.825	37.44
05-05-2014	4963	5000	4963	4988	1327300	5228.7	5240.28	5264.853	5268.515	37.44
06-05-2014	4975	5000	4975	4988	3134700	5220.46	5240.66	5261.607	5265.705	37.44
07-05-2014	4988	5000	4963	5000	3362500	5212.7	5241.16	5259.273	5264.705	40.03
08-05-2014	4988	5000	4975	4988	2577700	5203.46	5242.54	5256.36	5263.52	38.33
09-05-2014	4975	5000	4975	4988	1398100	5191.22	5243.42	5255.447	5261.46	38.33
12-05-2014	5000	5000	4963	4975	3555000	5178.22	5242.17	5254.613	5258.96	36.38
13-05-2014	5000	5013	4975	5000	1368800	5169.22	5241.92	5252.447	5256.46	42.44
14-05-2014	5013	5163	5013	5150	5954500	5162.22	5243.42	5252.613	5254.335	64.37
16-05-2014	5150	5188	5125	5163	3657100	5153.72	5245.55	5252.2	5252.65	65.60
19-05-2014	5175	5200	5050	5113	5311000	5144.72	5247.43	5250.953	5250.09	57.43
20-05-2014	5075	5088	4988	4988	5676500	5135.22	5247.06	5248.207	5246.905	43.01
21-05-2014	5000	5038	4988	5025	2378400	5126.22	5246.56	5247.207	5244.53	47.23
22-05-2014	5050	5050	4988	4988	2304800	5116.72	5245.44	5245.96	5241.72	43.74
23-05-2014	5000	5100	4988	5100	2540100	5109.72	5246.19	5244.627	5238.72	54.66
26-05-2014	5075	5088	5038	5088	379900	5102.72	5246.32	5241.713	5235.535	53.47
28-05-2014	5088	5163	5088	5138	2476600	5095.48	5247.2	5239.467	5232.85	57.63
30-05-2014	5138	5163	5075	5100	3073500	5087.48	5247.45	5236.467	5230.1	53.70
02-06-2014	5050	5088	5000	5038	1372500	5077.98	5246.83	5232.72	5227.415	47.95
03-06-2014	5100	5100	5013	5038	6787500	5067.74	5246.21	5229.14	5224.605	47.95
04-06-2014	5038	5113	5038	5100	1878400	5058.24	5244.96	5226.473	5222.105	53.70
05-06-2014	5050	5088	5025	5050	1490000	5050.74	5244.46	5222.973	5218.605	49.00
06-06-2014	5038	5063	5013	5050	2991800	5043.48	5244.33	5219.973	5214.98	49.00
09-06-2014	5025	5050	4988	5013	1163100	5035.74	5243.96	5216.893	5212.795	45.57
10-06-2014	5013	5100	5013	5100	1373000	5027.98	5244.58	5214.06	5210.545	53.76
11-06-2014	5075	5100	5063	5100	2189600	5027.98	5245.7	5210.727	5208.045	53.76
12-06-2014	5100	5100	5075	5100	1450200	5029.98	5246.7	5206.727	5205.42	53.76
13-06-2014	5063	5138	5063	5113	906700	5031.74	5247.08	5203.48	5203.86	55.02
16-06-2014	5100	5113	5000	5000	2417500	5030.24	5243.33	5199.98	5203.61	43.82
17-06-2014	5013	5038	4975	5000	1843200	5029.24	5239.08	5195.98	5204.36	43.82
18-06-2014	4975	5013	4975	5000	1593500	5028.48	5234.45	5193.313	5204.61	43.82
19-06-2014	4988	5050	4988	5050	2043400	5029.48	5230.07	5190.813	5205.11	49.50
20-06-2014	5050	5063	4988	5050	1369300	5029.98	5225.07	5188.313	5205.36	49.50
23-06-2014	5000	5050	4988	4988	1043800	5029.74	5216.95	5185.233	5205.55	43.22
24-06-2014	4988	5025	4988	5000	1445300	5028.98	5210.45	5182.233	5207.55	44.68
25-06-2014	4975	5000	4975	4988	1393400	5028.74	5204.33	5179.987	5209.24	43.47
26-06-2014	4988	5013	4975	5000	848800	5029.48	5200.08	5178.987	5208.99	45.07
27-06-2014	4988	5000	4938	4950	1668700	5029.22	5196.2	5178.653	5208.74	40.00
30-06-2014	4938	5025	4938	5000	1003200	5029.22	5190.2	5177.82	5210.24	46.49
01-07-2014	5000	5038	4975	5038	449300	5029.48	5185.58	5178.24	5211.305	50.84
02-07-2014	5000	5125	5000	5113	6415000	5031.98	5183.08	5177.827	5213.745	58.08
03-07-2014	5138	5138	5063	5075	2516400	5033.72	5179.95	5177.827	5216.62	53.76
04-07-2014	5013	5100	5013	5038	740200	5034.72	5175.45	5176.747	5219.31	49.87
07-07-2014	5050	5125	5050	5113	2969300	5037.22	5171.08	5176.667	5220.75	56.71
08-07-2014	5125	5125	5088	5113	1763200	5039.48	5166.46	5176.42	5222.065	56.71
09-07-2014	5125	5125	5088	5113	1763200	5041.74	5162.09	5176.173	5223.13	56.71
10-07-2014	5150	5188	5125	5175	8992100	5045.48	5158.59	5176.507	5224.63	62.05
11-07-2014	5100	5100	5000	5038	2474900	5046.24	5154.22	5176.76	5223.57	47.96
14-07-2014	5038	5075	5000	5013	1089100	5046.5	5149.72	5177.18	5220.635	45.91
15-07-2014	5000	5050	4975	4988	3174700	5046.26	5145.22	5177.1	5217.075	43.89
16-07-2014	4988	5250	4975	5250	18516600	5051.5	5143.72	5178.1	5215.325	62.51
17-07-2014	5250	5263	5200	5250	7653600	5056.74	5142.72	5179.1	5212.825	62.51
18-07-2014	5200	5275	5200	5238	1170400	5061.74	5141.1	5181.02	5211.64	61.42
21-07-2014	5275	5288	5238	5250	7489700	5066.74	5139.72	5183.02	5211.14	62.13
22-07-2014	5275	5275	5100	5225	4950900	5071.48	5137.47	5185.52	5210.14	59.68
23-07-2014	5275	5275	5250	5263	2710800	5076.98	5134.1	5187.94	5210.83	62.12
24-07-2014	5288	5288	5213	5238	801300	5082.24	5130.23	5188.86	5211.52	59.56
25-07-2014	5288	5288	5150	5225	1216800	5086.74	5127.98	5190.193	5211.02	58.22
04-08-2014	5288	5300	5238	5300	7391400	5089.74	5125.98	5192.193	5211.895	63.36
05-08-2014	5325	5325	5263	5275	5483600	5091.98	5122.85	5194.36	5212.145	60.68
06-08-2014	5250	5250	5150	5175	1601100	5093.22	5118.97	5196.027	5211.52	51.33
07-08-2014	5250	5263	5175	5238	1338900	5098.22	5116.72	5197.447	5210.71	55.94
08-08-2014	5238	5238	5175	5175	1761300	5101.22	5113.72	5198.113	5210.71	50.77
11-08-2014	5200	5300	5175	5188	2506400	5105.22	5110.97	5198.7	5210.775	51.76
12-08-2014	5250	5263	5188	5188	1880000	5106.98	5108.35	5199.787	5210.215	51.76
13-08-2014	5225	5288	5225	5250	3885300	5110.22	5106.47	5200.953	5208.84	56.59
14-08-2014	5288	5288	5225	5225	2612000	5111.96	5103.72	5202.12	5207.59	54.23
15-08-2014	5275	5275	5200	5238	251500	5114.72	5101.1	5203.207	5206.03	55.28
18-08-2014	5263	5263	5125	5225	1554900	5118.46	5098.22	5204.04	5204.155	53.95
19-08-2014	5225	5225	5088	5113	2632500	5119.96	5093.85	5204.127	5201.845	44.13
20-08-2014	5113	5163	5100	5138	1153400	5120.72	5089.48	5203.547	5200.035	46.47
21-08-2014	5138	5163	5075	5125	1870600	5122.22	5086.48	5203.713	5197.785	45.41
22-08-2014	5150	5163	5050	5050	1647500	5122.22	5082.85	5203.627	5195.535	39.74
25-08-2014	5050	5163	5050	5150	3026800	5124.96	5080.35	5204.293	5193.91	48.90
26-08-2014	5100	5150	5100	5138	2451900	5125.72	5076.85	5204.96	5191.975	47.95
27-08-2014	5175	5300	5163	5250	14990500	5128.72	5078.35	5206.707	5190.225	56.39
28-08-2014	5288	5300	5250	5275	5261000	5132.22	5081.1	5208.54	5188.1	58.03
29-08-2014	5275	5300	5250	5250	3417100	5134.96	5083.35	5209.707	5186.35	55.78
01-09-2014	5250	5450	5250	5450	6112400	5143.96	5087.1	5210.207	5185.975	66.86
02-09-2014	5388	5450	5388	5450	4433800	5152.96	5091.1	5210.373	5185.225	66.86
03-09-2014	5450	5488	5438	5475	3275000	5162.46	5095.47	5210.453	5185.6	68.02
04-09-2014	5438	5475	5438	5450	1449400	5170.46	5099.97	5210.2	5185.725	65.55
05-09-2014	5450	5475	5438	5450	744700	5178.46	5104.22	5209.533	5185.85	65.55
08-09-2014	5500	5500	5438	5488	1351300	5188.46	5109.1	5207.453	5186.04	67.63
09-09-2014	5450	5450	5350	5425	841900	5196.96	5112.97	5205.953	5185.915	61.05
10-09-2014	5350	5425	5300	5388	1686400	5204.96	5116.85	5204.54	5186.23	57.52
11-09-2014	5363	5438	5325	5325	1303800	5211.46	5120.47	5203.873	5187.105	52.00
12-09-2014	5363	5700	5363	5638	6766700	5225.22	5127.22	5205.873	5190.295	68.29
15-09-2014	5638	5638	5513	5625	1757400	5237.72	5133.47	5206.04	5192.795	67.26
16-09-2014	5650	5650	5488	5488	3667800	5246.72	5138.1	5205.96	5195.36	57.51
17-09-2014	5575	5613	5525	5600	1934400	5256.46	5144.22	5207.54	5197.485	62.32
18-09-2014	5650	5650	5525	5613	1140000	5267.22	5150.47	5209.04	5200.175	62.85
19-09-2014	5638	5700	5625	5650	4113800	5279.46	5157.09	5210.12	5202.425	64.37
22-09-2014	5688	5688	5575	5600	1125800	5289.2	5163.21	5210.453	5204.8	60.74
23-09-2014	5575	5575	5413	5413	3773800	5295.2	5167.34	5209.373	5206.115	49.51
24-09-2014	5413	5638	5413	5500	1709900	5302.94	5172.34	5209.04	5207.865	53.79
25-09-2014	5650	5650	5513	5575	500500	5310.94	5178.21	5209.373	5210.115	57.16
26-09-2014	5425	5650	5425	5650	4757300	5323.18	5184.71	5210.54	5213.365	60.29
29-09-2014	5650	5675	5525	5675	1242500	5336.42	5191.46	5211.953	5216.99	61.30
30-09-2014	5575	5700	5538	5675	1536500	5350.16	5198.21	5213.533	5220.365	61.30
01-10-2014	5675	5675	5550	5600	607400	5357.16	5204.33	5214.867	5222.865	56.30
02-10-2014	5538	5588	5350	5375	2545900	5359.66	5208.2	5215.033	5224.24	44.57
03-10-2014	5500	5500	5375	5475	2237300	5364.4	5213.07	5215.533	5226.865	49.60
06-10-2014	5600	5600	5400	5463	477100	5368.66	5217.7	5216.033	5229.43	49.02
07-10-2014	5463	5563	5250	5425	2067300	5372.66	5222.07	5215.867	5232.305	47.16
08-10-2014	5425	5488	5300	5300	1186900	5373.4	5225.19	5213.867	5234.305	41.57
09-10-2014	5363	5538	5363	5538	1642000	5379.4	5230.82	5213.287	5236.495	53.00
10-10-2014	5475	5575	5413	5550	1709800	5385.9	5236.32	5213.953	5239.12	53.49
13-10-2014	5513	5525	5475	5513	1147700	5390.16	5239.95	5214.04	5241.685	51.69
14-10-2014	5500	5563	5500	5513	2353700	5394.92	5243.45	5213.54	5244.5	51.69
15-10-2014	5600	5713	5525	5700	4467900	5405.42	5249.32	5214.453	5248.375	59.67
16-10-2014	5575	5713	5525	5663	3873900	5413.92	5256.07	5215.787	5251.565	57.64
17-10-2014	5663	5788	5600	5700	8319700	5424.42	5262.82	5217.287	5254.69	59.13
20-10-2014	5725	5750	5500	5500	2001500	5430.66	5267.94	5217.533	5256.69	49.05
21-10-2014	5600	5675	5538	5663	636300	5440.16	5273.57	5218.953	5259.88	55.68
22-10-2014	5688	5700	5588	5588	1403400	5446.92	5278.57	5219.953	5262.445	52.31
23-10-2014	5650	5713	5600	5688	2652100	5456.18	5284.07	5221.207	5265.635	56.13
24-10-2014	5688	5725	5675	5700	1202600	5465.42	5290.07	5222.54	5268.76	56.58
27-10-2014	5700	5700	5400	5550	5274000	5471.92	5295.19	5222.787	5271.01	49.72
28-10-2014	5500	5550	5425	5450	2654000	5478.66	5299.31	5222.12	5272.76	45.75
29-10-2014	5500	5550	5475	5525	2634300	5486.4	5303.56	5221.787	5274.26	49.04
30-10-2014	5500	5550	5488	5500	1969300	5493.9	5308.06	5222.287	5276.26	47.99
31-10-2014	5500	5613	5263	5525	6903400	5503.4	5312.81	5223.033	5278.57	49.16
03-11-2014	5525	5538	5475	5500	1785500	5510.4	5317.68	5223.7	5280.82	48.00
04-11-2014	5500	5500	5438	5450	2611100	5516.64	5321.18	5223.447	5282.88	45.68
05-11-2014	5425	5500	5413	5425	1829800	5520.14	5324.43	5225.613	5285.065	44.52
06-11-2014	5413	5475	5400	5400	1626800	5522.64	5327.43	5228.28	5287.065	43.33
07-11-2014	5400	5538	5400	5500	1973900	5527.64	5331.3	5231.447	5289.19	49.16
10-11-2014	5538	5538	5450	5525	847600	5529.14	5336.55	5234.447	5289.94	50.53
11-11-2014	5525	5588	5513	5588	1407600	5531.9	5342.43	5238.033	5290.755	53.90
12-11-2014	5563	5600	5550	5588	518200	5534.16	5348.31	5241.7	5291.38	53.90
13-11-2014	5588	5638	5525	5625	900500	5537.66	5354.06	5245.867	5292.065	55.95
14-11-2014	5625	5638	5500	5513	1017700	5538.92	5358.69	5249.12	5291.88	48.88
17-11-2014	5513	5600	5513	5513	1369900	5539.42	5363.94	5252.54	5290.445	48.88
18-11-2014	5538	5550	5488	5500	4165200	5540.92	5368.94	5255.62	5289.695	48.06
19-11-2014	5525	5588	5500	5575	1937200	5544.66	5374.81	5259.453	5289.57	52.95
20-11-2014	5563	5638	5550	5613	2151300	5550.42	5380.94	5263.787	5290.51	55.25
21-11-2014	5550	5563	5525	5538	1104100	5548.42	5386.82	5267.62	5291.51	50.05
24-11-2014	5588	5688	5575	5688	1678000	5549.68	5393.7	5272.207	5291.95	58.47
25-11-2014	5700	5725	5663	5725	1690700	5554.42	5400.57	5276.873	5293.075	60.24
26-11-2014	5713	5713	5600	5700	1738200	5556.42	5406.44	5281.62	5294.76	58.42
27-11-2014	5650	5688	5638	5688	1570800	5557.92	5412.57	5286.287	5296.26	57.53
28-11-2014	5700	5713	5600	5625	944500	5557.42	5418.44	5290.533	5296.945	52.92
01-12-2014	5625	5700	5613	5700	2810500	5559.42	5424.31	5295.28	5297.695	57.30
02-12-2014	5700	5725	5575	5700	2404800	5565.16	5430.18	5299.947	5298.32	57.30
03-12-2014	5725	5725	5675	5700	738200	5569.16	5436.05	5304.613	5299.07	57.30
04-12-2014	5725	5913	5700	5800	3464600	5573.66	5442.3	5310.027	5300.445	63.03
05-12-2014	5750	5913	5750	5875	4431400	5578.16	5450.67	5315.86	5302.445	66.64
08-12-2014	5925	5938	5775	5800	3147200	5580.66	5458.54	5321.193	5304.13	60.30
09-12-2014	5788	5925	5713	5925	2744000	5585.66	5467.91	5327.36	5306.565	66.09
10-12-2014	5925	5925	5863	5900	1692400	5591.66	5474.41	5333.44	5309.065	64.08
11-12-2014	5900	5913	5750	5750	1231500	5599.16	5479.41	5338.52	5311.065	53.53
12-12-2014	5825	5900	5738	5850	1180800	5606.66	5485.53	5344.267	5313.315	58.44
15-12-2014	5750	5900	5750	5900	2343400	5615.4	5492.03	5350.267	5315.875	60.68
16-12-2014	5825	5900	5725	5750	4704900	5621.9	5497.28	5355.347	5317.375	51.69
17-12-2014	5850	5913	5788	5888	1816800	5633.66	5503.53	5361.347	5318.815	57.87
18-12-2014	5913	6100	5900	6000	5690200	5642.9	5511.15	5368.18	5320.69	62.11
19-12-2014	6075	6300	6075	6163	3520100	5655.16	5520.53	5375.933	5324.255	67.27
22-12-2014	6163	6250	6138	6138	2198700	5667.66	5528.91	5382.52	5327.445	65.79
23-12-2014	6188	6200	6113	6138	909100	5680.16	5537.54	5389.02	5330.195	65.79
24-12-2014	6150	6250	6150	6200	895200	5690.16	5547.79	5396.267	5333.38	67.83
29-12-2014	6200	6275	6200	6250	574700	5701.9	5557.91	5404.68	5337.315	69.41
30-12-2014	6263	6700	6238	6550	2620200	5718.9	5571.66	5414.847	5342.69	76.78
02-01-2015	6550	6688	6550	6575	2344700	5740.4	5585.53	5425.427	5348.25	77.28
05-01-2015	6550	6600	6300	6575	3016200	5758.64	5599.4	5435.26	5353.875	77.28
06-01-2015	6450	6463	6375	6425	2123200	5775.38	5611.15	5444.173	5358.81	67.35
07-01-2015	6438	6525	6438	6500	966400	5791.62	5623.9	5453.253	5363.81	69.46
08-01-2015	6450	6550	6450	6500	1644500	5807.62	5636.52	5462.587	5368.81	69.46
09-01-2015	6463	6513	6463	6475	1494400	5826.12	5649.02	5472.167	5373.62	67.77
12-01-2015	6525	6538	6225	6250	2393700	5842.12	5660.39	5480.247	5377.12	54.81
13-01-2015	6250	6438	6250	6363	1774100	5858.88	5672.64	5488.667	5381.06	59.05
14-01-2015	6363	6400	6325	6350	2291900	5875.88	5684.89	5497.333	5385.685	58.37
15-01-2015	6375	6400	6325	6400	1420800	5893.38	5698.39	5506.333	5390.62	60.26
16-01-2015	6400	6413	6338	6363	909600	5910.64	5710.52	5515.333	5395.435	58.15
19-01-2015	6350	6550	6350	6538	1516500	5932.4	5724.52	5524.92	5400.685	64.47
20-01-2015	6588	6725	6500	6700	3458900	5957.9	5739.02	5535.587	5408.685	69.12
21-01-2015	6713	8025	6700	7250	6650000	5994.9	5758.77	5549.92	5419.935	79.11
22-01-2015	7250	7400	7250	7338	6663700	6031.66	5779.65	5564.753	5431.5	80.21
23-01-2015	7375	7438	6900	7400	12563800	6069.16	5799.15	5580.753	5443.125	80.98
26-01-2015	7175	7363	6975	7050	5818100	6098.4	5815.15	5594.42	5453.125	65.61
27-01-2015	7088	7400	7088	7388	2395900	6134.4	5834.28	5610.34	5464.875	71.28
28-01-2015	7263	7500	7250	7350	2037600	6168.9	5853.28	5625.673	5476.625	69.88
29-01-2015	7250	7363	7238	7350	1457700	6205.64	5872.28	5641.007	5488.25	69.88
30-01-2015	7275	7325	7125	7250	3461900	6240.38	5889.9	5656.087	5499.5	65.95
02-02-2015	7050	7250	7025	7150	1471400	6273.38	5907.15	5670.42	5510.06	62.17
03-02-2015	7188	7238	7075	7150	1832300	6304.88	5924.77	5684.833	5520.81	62.17
04-02-2015	7250	7250	7050	7050	2308900	6333.62	5942.02	5698.5	5531.245	58.31
05-02-2015	7125	7138	6950	7038	2108800	6363.62	5956.02	5712.42	5541.62	57.84
06-02-2015	7125	7325	7025	7200	2103800	6393.86	5971.77	5727.087	5552.62	62.22
09-02-2015	7075	7313	7075	7263	679000	6424.62	5989.52	5741.92	5563.81	63.80
10-02-2015	7275	7275	7075	7088	2848400	6452.38	6004.4	5755.087	5574.31	56.72
11-02-2015	7088	7150	7000	7038	2187500	6479.38	6018.65	5768.173	5584.56	54.85
12-02-2015	7038	7113	7025	7113	814000	6509.14	6033.28	5782.007	5595.185	57.13
13-02-2015	7125	7125	7050	7113	1049700	6537.4	6048.41	5795.34	5605.81	57.13
16-02-2015	7125	7200	7125	7188	679100	6567.16	6066.16	5809.173	5616.75	59.51
17-02-2015	7213	7225	7038	7100	1370200	6595.16	6082.16	5822.42	5627.25	55.61
18-02-2015	7100	7163	7025	7150	3871300	6622.16	6097.91	5835.587	5638.06	57.32
20-02-2015	7050	7125	7050	7100	1559000	6646.66	6112.41	5849.333	5648.56	55.04
23-02-2015	7163	7163	7000	7025	6631300	6671.16	6125.91	5862.747	5658.685	51.71
24-02-2015	7025	7038	6988	7013	4177000	6692.92	6139.29	5876.247	5668.75	51.18
25-02-2015	7088	7088	7013	7025	1519500	6715.42	6153.54	5888.08	5678.935	51.72
26-02-2015	7013	7113	6963	7113	2368900	6742.68	6170.92	5900.5	5689.56	55.57
27-02-2015	7113	7150	7088	7150	3567000	6768.68	6187.67	5913.247	5700.37	57.12
02-03-2015	7125	7213	7100	7163	2567800	6793.94	6204.67	5926	5711.185	57.68
03-03-2015	7200	7388	7200	7363	7663700	6826.2	6224.05	5940.253	5723.06	65.19
04-03-2015	7363	7488	7163	7275	6726800	6853.94	6243.8	5953.667	5734.495	60.13
05-03-2015	7250	7350	7188	7188	1833100	6877.7	6260.3	5966.667	5745.56	55.54
06-03-2015	7200	7288	7200	7263	1778800	6899.7	6277.43	5980.253	5756.875	58.48
09-03-2015	7225	7250	7113	7113	3106000	6919.2	6293.43	5992.34	5766.69	51.19
10-03-2015	7113	7300	7100	7250	3871200	6941.44	6310.8	6005.507	5777.125	56.52
11-03-2015	7163	7325	7113	7150	2901600	6960.44	6325.3	6018.673	5787.31	52.05
12-03-2015	7163	7325	7163	7300	3840600	6981.44	6341.67	6032.42	5798.87	57.49
13-03-2015	7375	7375	7263	7313	2081300	6996.7	6357.8	6046.673	5810.31	57.93
16-03-2015	7313	7750	7263	7500	3384200	7015.2	6377.8	6062.087	5822.87	63.80
17-03-2015	7700	7700	7438	7450	2514000	7032.7	6395.67	6077.167	5834.62	61.33
18-03-2015	7400	7450	7375	7450	3088900	7053.2	6414.29	6091.833	5846.43	61.33
19-03-2015	7500	7588	7425	7425	1391200	7071.7	6431.66	6106.5	5857.865	59.99
20-03-2015	7400	7588	7350	7550	2385300	7092.7	6450.16	6121.913	5870.115	64.21
23-03-2015	7550	7563	7375	7400	2594000	7111.2	6468.66	6136.413	5881.925	56.51
24-03-2015	7400	7413	7275	7350	3945800	7133.2	6487.66	6151.327	5893.485	54.18
25-03-2015	7313	7313	7125	7175	4485300	7149.44	6504.16	6164.907	5903.86	46.88
26-03-2015	7175	7188	7088	7088	5543800	7164.2	6520.04	6177.993	5914.05	43.73
27-03-2015	7050	7138	7013	7050	5529800	7177.2	6535.29	6191.327	5924.05	42.39
30-03-2015	7138	7188	7088	7100	2512400	7191.94	6551.29	6204.327	5934.485	44.79
31-03-2015	7175	7413	7150	7338	6016300	7207.94	6570.17	6218.993	5945.675	54.50
01-04-2015	7338	7350	7188	7200	1149900	7217.94	6587.92	6231.993	5956.175	49.11
02-04-2015	7238	7275	7150	7163	3846600	7216.2	6605.55	6244.58	5966.49	47.74
06-04-2015	7150	7200	7150	7163	2163900	7212.7	6622.18	6257.333	5976.74	47.74
07-04-2015	7200	7225	7163	7175	2065000	7208.2	6638.68	6268.833	5987.615	48.28
08-04-2015	7150	7300	7100	7250	3599000	7212.2	6655.3	6280.833	5998.865	51.65
09-04-2015	7213	7263	7200	7238	2250900	7209.2	6671.8	6292.587	6010.055	51.07
10-04-2015	7238	7275	7075	7125	3990800	7204.7	6686.8	6303.753	6020.43	45.91
13-04-2015	7100	7113	7063	7100	6648700	7199.7	6702.67	6314.753	6030.68	44.83
14-04-2015	7100	7100	7038	7075	6524600	7196.2	6718.29	6325.333	6041.115	43.72
15-04-2015	7075	7100	7063	7088	1658900	7194.96	6734.17	6336.42	6051.555	44.49
16-04-2015	7150	7200	7075	7200	1858300	7195.96	6750.42	6348.5	6062.615	50.73
17-04-2015	7150	7175	7138	7175	1571500	7198.46	6766.04	6360.833	6073.49	49.40
20-04-2015	7175	7175	7075	7100	1378600	7199.7	6781.66	6370.58	6084.24	45.53
21-04-2015	7075	7150	7075	7150	1761700	7198.7	6796.28	6380.747	6094.99	48.43
22-04-2015	7125	7125	7063	7125	2489100	7195.94	6810.28	6391.66	6105.425	47.08
23-04-2015	7088	7125	7038	7050	2300700	7195.18	6823.78	6401.327	6115.11	43.19
24-04-2015	7013	7075	7013	7050	3800600	7195.42	6837.4	6410.907	6124.985	43.19
27-04-2015	7075	7075	6900	6900	3762400	7191.16	6850.15	6419.24	6134.295	36.25
28-04-2015	6825	6825	6500	6550	14464500	7179.9	6858.65	6425.573	6141.48	25.82
29-04-2015	6525	6525	6275	6325	12811400	7162.64	6864.9	6431.653	6147.54	21.53
30-04-2015	6250	6775	6150	6600	6981700	7152.64	6873.9	6438.987	6154.975	35.61
04-05-2015	6750	6850	6650	6800	3974700	7145.64	6883.9	6447.153	6163.1	43.54
05-05-2015	6800	6900	6750	6863	1977300	7140.9	6893.78	6455.24	6172.225	45.81
06-05-2015	6800	6888	6763	6838	4047900	7137.16	6904.16	6462.993	6181.35	45.03
07-05-2015	6838	7000	6813	6950	2172600	7135.9	6914.41	6471.493	6191.16	49.17
08-05-2015	6950	6975	6813	6888	1659600	7133.16	6924.29	6480.08	6199.35	47.06
11-05-2015	7000	7000	6825	6863	2010800	7128.16	6935.42	6490	6207.415	46.20
12-05-2015	6850	6863	6788	6838	5513800	7121.92	6945.3	6499.087	6215.415	45.30
13-05-2015	6838	6875	6813	6813	3235400	7114.92	6954.43	6508.087	6223.23	44.38
15-05-2015	6813	6838	6700	6800	3242000	7103.66	6964.93	6517.253	6231.105	43.88
18-05-2015	6838	6888	6800	6875	2095100	7095.66	6974.8	6527.753	6239.165	47.56
19-05-2015	6825	6863	6788	6850	2238200	7088.9	6983.3	6536.5	6247.225	46.46
20-05-2015	6875	7000	6850	7000	2765700	7083.64	6991.67	6546.167	6256.1	53.39
21-05-2015	7000	7000	6813	6900	3048400	7079.38	6999.29	6555.413	6264.1	48.85
22-05-2015	6913	7000	6913	6963	1334100	7073.64	7007.54	6565.08	6272.54	51.64
25-05-2015	6975	7025	6900	6988	768800	7070.4	7015.42	6573.667	6281.605	52.74
26-05-2015	7000	7075	6988	7063	4452100	7065.66	7023.55	6583	6290.73	55.98
27-05-2015	7025	7100	7025	7100	1914900	7061.4	7029.05	6592.333	6300.355	57.52
28-05-2015	7113	7113	7000	7075	1837900	7052.9	7034.05	6602.833	6309.79	56.09
29-05-2015	7000	7100	7000	7050	5743100	7044.9	7038.8	6612.08	6319.1	54.62
01-06-2015	7050	7100	7013	7050	1455100	7036.9	7045.05	6621.827	6328.1	54.62
03-06-2015	7100	7100	6825	6875	2678800	7025.9	7048.8	6629.74	6336.35	45.07
04-06-2015	6875	6900	6825	6838	1470600	7011.66	7052.18	6637.327	6344.35	43.34
05-06-2015	6700	6825	6700	6725	1388200	6998.16	7054.68	6645.16	6351.85	38.49
08-06-2015	6688	6700	6400	6488	1180200	6980.92	7057.06	6652.08	6358.725	30.72
09-06-2015	6475	6525	6325	6450	3064600	6966.42	7057.93	6658.247	6365.285	29.69
10-06-2015	6438	6700	6438	6588	1492800	6956.42	7060.31	6665.5	6372.6	37.87
11-06-2015	6675	6775	6600	6700	1379600	6949.42	7063.31	6673.333	6380.85	43.60
12-06-2015	6625	6763	6625	6675	743000	6940.92	7066.43	6681.167	6388.475	42.66
15-06-2015	6688	6688	6350	6350	1202400	6921.16	7064.55	6687.167	6394.535	32.72
16-06-2015	6425	6650	6350	6350	1078800	6904.16	7061.05	6693.333	6400.035	32.72
17-06-2015	6438	6475	6375	6450	2626700	6889.9	7053.05	6700.333	6405.91	37.88
18-06-2015	6450	6575	6450	6575	994500	6878.14	7045.42	6707.5	6412.535	43.70
19-06-2015	6575	6650	6450	6475	2024700	6864.14	7036.17	6713.833	6417.66	40.44
22-06-2015	6475	6525	6438	6488	429700	6848.9	7030.55	6719.833	6422.85	41.05
23-06-2015	6538	6625	6450	6450	1266600	6833.14	7021.17	6725.58	6427.725	39.76
24-06-2015	6500	6525	6400	6425	838900	6819.14	7011.92	6730.913	6432.6	38.89
25-06-2015	6413	6463	6388	6400	1548300	6805.14	7002.42	6736.827	6437.35	38.00
26-06-2015	6400	6413	6275	6300	1072800	6789.64	6992.92	6742.073	6441.41	34.57
29-06-2015	6150	6225	6025	6025	2802800	6768.38	6981.67	6745.573	6444.41	27.29
30-06-2015	6100	6238	6025	6238	3326900	6749.14	6972.55	6749.993	6448.66	38.16
01-07-2015	6263	6275	6175	6175	1739500	6729.14	6963.8	6753.74	6452.91	36.42
02-07-2015	6175	6275	6163	6175	2702300	6710.64	6955.17	6757.987	6455.595	36.42
03-07-2015	6150	6288	6150	6288	1069600	6693.4	6946.05	6761.987	6458.91	41.91
06-07-2015	6225	6250	6125	6138	920800	6673.66	6934.8	6764.74	6462.16	37.31
07-07-2015	6075	6175	6025	6050	2481500	6653.66	6924.42	6767.073	6464.41	34.88
08-07-2015	6175	6175	6025	6075	1349900	6634.16	6914.79	6769.653	6466.72	36.15
09-07-2015	6000	6050	5900	5925	2106300	6614.66	6902.91	6771.653	6468.095	32.11
10-07-2015	5975	6100	5963	6063	1100200	6604.92	6892.41	6774.073	6470.41	38.88
13-07-2015	6063	6250	6063	6250	2166300	6603.42	6883.03	6777.74	6474.595	46.65
14-07-2015	6350	6375	6075	6250	1765300	6596.42	6874.53	6781.407	6478.345	46.65
15-07-2015	6325	6325	6175	6275	862800	6585.92	6865.78	6784.573	6481.845	47.68
22-07-2015	6275	6525	6100	6525	1949700	6579.16	6860.03	6788.907	6486.22	56.69
23-07-2015	6500	6513	6238	6238	2582300	6567.16	6852.16	6791.827	6489.035	46.74
24-07-2015	6200	6238	6150	6213	1836600	6552.42	6844.16	6793.747	6491.725	45.98
27-07-2015	6188	6263	6100	6100	1577900	6536.66	6834.91	6795.08	6494.225	42.62
28-07-2015	6013	6100	5950	6025	1783300	6519.9	6824.03	6796.913	6497.475	40.50
29-07-2015	6063	6150	5988	6013	982600	6503.4	6812.66	6798	6500.165	40.16
30-07-2015	5963	6100	5963	6000	1787900	6487.14	6801.03	6798.667	6502.85	39.77
31-07-2015	6250	6300	6100	6150	5485800	6474.14	6788.9	6801.333	6506.475	46.30
03-08-2015	6275	6325	6225	6325	3044100	6463.14	6779.4	6804.247	6511.6	52.75
04-08-2015	6325	6350	6263	6300	1071200	6452.14	6770.52	6806.247	6515.41	51.79
05-08-2015	6250	6338	6250	6338	863100	6438.9	6761.27	6807.413	6519.35	53.18
06-08-2015	6363	6375	6325	6363	1139100	6428.16	6753.77	6808.913	6523.6	54.12
07-08-2015	6363	6375	6288	6363	1665800	6416.16	6744.9	6810.413	6527.85	54.12
10-08-2015	6363	6400	6313	6375	1281500	6403.9	6737.15	6811.58	6531.225	54.62
11-08-2015	6400	6413	6250	6288	1099000	6388.4	6727.03	6811.833	6534.35	50.30
12-08-2015	6288	6288	6100	6150	1879800	6369.4	6715.4	6809.167	6536.6	44.30
13-08-2015	6050	6175	6050	6125	4292800	6350.4	6701.65	6806.167	6539.725	43.30
14-08-2015	6113	6263	6100	6250	1341500	6334.4	6689.65	6804	6542.66	49.48
18-08-2015	6238	6325	6200	6250	1045000	6318.4	6677.65	6802.833	6545.97	49.48
19-08-2015	6288	6375	6250	6338	911900	6307.66	6666.78	6801.753	6549.22	53.61
20-08-2015	6400	6400	6150	6238	718100	6295.66	6653.66	6800.007	6551.91	48.73
21-08-2015	6238	6350	6175	6225	1813000	6285.66	6641.91	6798.34	6555.285	48.12
24-08-2015	6100	6338	5775	6325	3985700	6282.4	6631.66	6798.84	6559.66	53.01
25-08-2015	6300	6500	6000	6200	4068900	6277.4	6621.91	6797.753	6563.035	47.04
26-08-2015	6050	6225	6013	6188	2116200	6269.4	6612.91	6796.673	6566.475	46.50
27-08-2015	6200	6363	6200	6338	4242600	6262.16	6605.79	6796.26	6570.54	53.68
28-08-2015	6363	6375	6100	6150	2805700	6251.66	6596.29	6794.84	6573.79	45.45
31-08-2015	6150	6375	6150	6375	2166000	6252.16	6586.66	6793.753	6578.415	54.45
01-09-2015	6250	6300	6175	6175	2036100	6248.66	6576.41	6790.253	6582.165	47.02
02-09-2015	6075	6163	6075	6138	1916700	6242.42	6566.16	6782.84	6585.855	45.78
03-09-2015	6163	6188	6075	6100	901800	6232.92	6555.53	6774.587	6588.855	44.48
04-09-2015	6100	6163	6075	6075	701100	6224.92	6544.53	6765.753	6591.605	43.60
07-09-2015	6138	6138	6050	6063	1172600	6216.42	6532.66	6759.173	6593.98	43.16
08-09-2015	6000	6125	5988	6063	1722100	6208.68	6520.91	6750.34	6596.355	43.16
09-09-2015	6113	6125	6038	6063	1753900	6201.44	6510.29	6741.76	6598.545	43.16
10-09-2015	6088	6113	6025	6075	776700	6194.94	6500.04	6733.26	6601.355	43.87
11-09-2015	6000	6100	6000	6050	707700	6189.94	6489.79	6725.26	6604.04	42.67
14-09-2015	6125	6125	6025	6050	1331300	6190.44	6479.41	6717.927	6606.79	42.67
15-09-2015	6025	6113	6025	6113	635000	6187.94	6468.54	6711.013	6609.48	46.89
16-09-2015	6113	6238	6075	6238	1319500	6189.2	6459.17	6705.6	6612.605	54.11
17-09-2015	6238	6588	6238	6525	2876100	6196.2	6453.42	6702.18	6617.54	65.66
18-09-2015	6525	6525	6263	6475	2177400	6199.94	6446.67	6697.347	6621.475	62.70
21-09-2015	6475	6525	6250	6263	1255500	6202.44	6438.05	6690.68	6624.165	52.00
22-09-2015	6300	6363	6125	6125	1406300	6203.94	6428.8	6684.26	6626.29	46.44
23-09-2015	6075	6075	5875	5875	2926400	6199.94	6417.05	6676.507	6627.225	38.43
25-09-2015	5875	5950	5813	5813	1804200	6197.7	6406.18	6667.84	6628.165	36.74
28-09-2015	5800	5863	5600	5625	1258700	6188.94	6396.93	6657.92	6627.79	32.12
29-09-2015	5575	6150	5450	6150	2803700	6186.94	6395.18	6651	6630.04	50.74
30-09-2015	6175	6225	5950	6200	2243900	6185.94	6391.18	6645	6632.54	52.09
01-10-2015	6138	6350	6063	6288	857700	6186.2	6386.06	6639.253	6634.98	54.46
02-10-2015	6175	6250	6025	6025	1499300	6176.2	6377.68	6632.087	6635.73	46.99
05-10-2015	6050	6175	6050	6138	3472100	6174.2	6370.68	6626.173	6637.42	50.15
06-10-2015	6150	6488	6138	6488	3281900	6179.7	6366.06	6622.673	6640.235	58.42
07-10-2015	6300	6463	6213	6288	3185100	6183.46	6360.06	6617.76	6642.175	53.01
08-10-2015	6350	6425	6175	6175	1665300	6186.46	6353.18	6611.507	6644.3	50.18
09-10-2015	6400	6700	6325	6538	5712900	6196.96	6350.18	6607.427	6647.74	57.95
12-10-2015	6538	6663	6538	6563	3492000	6208.22	6347.68	6603.427	6651.055	58.43
13-10-2015	6438	6525	6313	6375	2239700	6212.72	6343.43	6596.84	6654.18	53.48
15-10-2015	6250	6700	6250	6600	4015800	6218.22	6340.68	6592.34	6657.74	58.06
16-10-2015	6725	6788	6575	6600	1174800	6224.22	6338.18	6588.42	6660.74	58.06
19-10-2015	6725	6738	6625	6663	1127200	6230.72	6334.81	6584.42	6663.24	59.35
20-10-2015	6700	6700	6538	6663	998400	6236.72	6332.44	6581.42	6665.865	59.35
21-10-2015	6575	6675	6550	6550	764700	6240.46	6328.31	6576.753	6667.925	55.76
22-10-2015	6550	6688	6550	6650	1382700	6245.96	6324.93	6573.42	6670.175	58.18
23-10-2015	6850	6850	6738	6788	2732400	6255.96	6322.18	6570.007	6672.865	61.31
26-10-2015	6700	6900	6700	6850	1507000	6269.96	6319.68	6566.92	6674.365	62.66
27-10-2015	6750	6850	6588	6850	2359100	6284.46	6317.43	6562.587	6675.74	62.66
28-10-2015	6875	6875	6613	6675	1126500	6292.96	6313.68	6557.42	6676.24	56.22
29-10-2015	6613	6713	6450	6663	2494400	6301.22	6309.81	6552.173	6677.43	55.80
30-10-2015	6700	6700	6575	6600	2089400	6306.46	6307.06	6546.673	6677.93	53.52
02-11-2015	6550	6563	6488	6563	2756500	6312.96	6304.31	6540.093	6678.245	52.17
03-11-2015	6600	6750	6550	6563	2330700	6319.72	6302.69	6534.513	6678.685	52.17
04-11-2015	6650	6650	6575	6638	2127500	6325.98	6304.19	6529.767	6680.625	54.85
05-11-2015	6525	6638	6500	6538	3347900	6332.74	6305.07	6525.52	6681.5	50.77
06-11-2015	6550	6563	6500	6500	1651000	6338.98	6304.19	6521.6	6682.25	49.27
09-11-2015	6475	6475	6400	6450	2912900	6341.22	6301.69	6517.6	6682.5	47.29
10-11-2015	6375	6400	6263	6263	3362600	6343.48	6297.57	6512.02	6682	40.71
11-11-2015	6263	6313	6250	6263	1957000	6341.24	6296.7	6504.853	6680.625	40.71
12-11-2015	6250	6375	6250	6250	2171900	6342.74	6295.7	6498.52	6678.375	40.26
13-11-2015	6163	6238	6075	6200	2577500	6343.98	6293.2	6492.1	6673.125	38.49
16-11-2015	6075	6188	5963	6175	1051000	6345.48	6289.2	6485.513	6667.31	37.60
17-11-2015	6275	6350	6238	6300	2414000	6349.98	6287.45	6479.68	6661.81	44.51
18-11-2015	6400	6413	6313	6375	1872900	6356.22	6286.32	6473.847	6658.435	48.21
19-11-2015	6450	6450	6263	6313	1475000	6361.22	6284.95	6467.68	6653.06	45.51
20-11-2015	6313	6450	6275	6450	1902500	6368.96	6285.2	6463.18	6648.56	51.92
23-11-2015	6438	6475	6350	6400	557000	6375.46	6285.2	6458.513	6643.81	49.63
24-11-2015	6400	6400	6275	6325	1345200	6380.96	6285.45	6453.513	6639.185	46.32
25-11-2015	6325	6350	6263	6300	1000200	6385.96	6288.2	6448.26	6634.935	45.24
26-11-2015	6250	6388	6200	6288	1830000	6389.46	6288.7	6442.18	6630.625	44.70
27-11-2015	6275	6338	6200	6288	966600	6390.46	6289.83	6436.267	6626.815	44.70
30-11-2015	6150	6325	6150	6313	3531900	6386.22	6291.21	6431.02	6623.19	46.25
01-12-2015	6350	6500	6350	6500	2334800	6386.72	6293.33	6426.687	6619.69	56.15
02-12-2015	6550	6563	6338	6488	2764200	6391.22	6296.83	6422.44	6615.815	55.45
03-12-2015	6400	6450	6338	6338	755600	6395.48	6299.71	6417.693	6612.065	47.42
04-12-2015	6275	6363	6250	6250	984900	6402.98	6301.46	6412.36	6608.125	43.45
07-12-2015	6375	6375	6163	6225	2215600	6411.22	6304.46	6407.86	6603.685	42.36
08-12-2015	6150	6213	6075	6088	1895900	6420.48	6304.71	6404.78	6598.56	36.91
10-12-2015	6113	6138	5875	5975	1170800	6416.98	6301.96	6402.447	6592.495	33.13
11-12-2015	6050	6050	5763	5775	2263800	6408.48	6297.21	6396.947	6585.87	27.72
14-12-2015	5675	5888	5663	5863	1924900	6399.98	6293.09	6390.7	6579.435	32.91
15-12-2015	5913	6075	5875	6075	1835200	6400.98	6288.59	6385.447	6574.31	43.46
16-12-2015	6125	6313	6100	6250	3472800	6403.22	6288.71	6381.527	6570.435	50.39
17-12-2015	6450	6450	6250	6350	1970400	6400.46	6290.08	6377.527	6567.12	53.87
18-12-2015	6250	6263	6150	6200	1491700	6398.7	6291.08	6372.94	6562.995	48.38
21-12-2015	6100	6388	6100	6388	1254000	6402.96	6294.71	6369.773	6559.37	54.62
22-12-2015	6400	6488	6325	6488	2201800	6401.96	6299.46	6367.44	6556.06	57.56
23-12-2015	6513	6525	6413	6525	900800	6401.2	6304.71	6365.52	6552.87	58.62
28-12-2015	6525	6550	6388	6500	1096500	6403.7	6308.21	6363.52	6548.555	57.57
29-12-2015	6425	6588	6425	6575	690100	6403.2	6310.71	6361.52	6545.055	59.90
30-12-2015	6550	6800	6550	6738	2786900	6405.96	6315.09	6360.773	6542.805	64.46
04-01-2016	6575	6750	6575	6600	2579200	6404.7	6317.71	6358.107	6539.49	58.40
05-01-2016	6600	6700	6425	6500	2550700	6401.44	6319.08	6355.44	6536.425	54.41
06-01-2016	6500	6963	6500	6938	2749800	6409.2	6324.83	6355.273	6534.865	65.52
07-01-2016	6875	6975	6838	6938	3915600	6414.96	6330.46	6354.94	6533.805	65.52
08-01-2016	6900	7038	6888	7038	2138900	6419.96	6337.96	6354.773	6532.495	67.61
11-01-2016	7038	7038	6888	6975	1117900	6422.46	6346.21	6353.94	6530.805	64.94
12-01-2016	7038	7075	6963	7025	2412800	6425.96	6355.21	6353.607	6528.43	66.09
13-01-2016	7025	7063	6888	6988	1776100	6432.22	6362.59	6353.193	6526.12	64.41
14-01-2016	6900	6988	6700	6950	2186100	6437.96	6369.59	6352.527	6523.62	62.65
15-01-2016	7000	7050	6950	7038	2619300	6446.72	6376.59	6353.613	6521.685	65.03
18-01-2016	6900	7075	6875	7038	3075000	6456.22	6384.59	6354.947	6519.125	65.03
19-01-2016	7100	7150	6988	7150	1988800	6467.96	6393.84	6357.78	6517.875	68.04
20-01-2016	7100	7213	7100	7213	2991400	6479.46	6402.72	6362.613	6517.19	69.62
21-01-2016	7225	7300	7150	7288	3094500	6494.46	6413.6	6368.2	6517.755	71.43
22-01-2016	7288	7325	7238	7325	3119800	6510.96	6424.97	6373.113	6518.94	72.31
25-01-2016	7325	7350	7113	7150	2911600	6524.96	6433.09	6376.113	6519.44	62.52
26-01-2016	7050	7350	7000	7350	2739200	6546.7	6445.09	6380.613	6520.69	67.88
27-01-2016	7175	7450	7175	7450	1903700	6570.44	6455.84	6387.947	6521.25	70.17
28-01-2016	7425	7438	7338	7425	2404200	6593.94	6468.34	6395.113	6522.375	68.85
29-01-2016	7438	7438	7088	7225	4521200	6614.44	6479.21	6400.28	6522.685	59.22
01-02-2016	7225	7263	7100	7238	2183300	6635.7	6490.59	6404.7	6523.06	59.62
02-02-2016	7150	7300	7150	7200	1506300	6653.7	6501.84	6409.533	6523.185	57.85
03-02-2016	7200	7625	7188	7625	4213400	6678.7	6517.46	6417.113	6525.06	68.93
04-02-2016	7500	7750	7475	7725	3634800	6706.94	6534.08	6425.613	6527.495	70.87
05-02-2016	7725	8300	7725	8300	8952800	6743.94	6556.45	6438.113	6533.37	78.99
09-02-2016	8250	8250	7900	7925	1881500	6774.44	6574.95	6448.28	6537.495	66.06
10-02-2016	7850	7963	7600	7675	3680000	6801.44	6591.2	6457.447	6540.495	59.11
11-02-2016	7625	7875	7500	7525	5209900	6825.94	6605.95	6467.447	6542.68	55.35
12-02-2016	7500	7525	7263	7363	5302500	6847.44	6618.45	6474.947	6543.495	51.53
15-02-2016	7500	7650	7500	7600	5497100	6873.68	6632.07	6484.447	6545.62	56.28
16-02-2016	7625	7725	7600	7688	3364300	6901.18	6643.7	6494.533	6548.56	57.93
17-02-2016	7738	7775	7688	7763	2562300	6926.44	6656.58	6504.367	6551.625	59.33
18-02-2016	7850	7875	7450	7625	6325500	6949.18	6670.2	6514.28	6554.125	55.65
19-02-2016	7500	7625	7450	7550	5135300	6973.42	6684.45	6524.28	6556.625	53.69
22-02-2016	7600	7738	7488	7700	2048900	7002.42	6702.7	6535.113	6559.875	56.95
23-02-2016	7700	7725	7550	7638	2706600	7030.68	6720.95	6546.533	6563.565	55.22
24-02-2016	7600	7600	7375	7450	4025400	7057.92	6739.2	6555.78	6568.065	50.24
25-02-2016	7525	7525	7288	7400	2447700	7086.42	6751.7	6563.447	6573.44	48.98
26-02-2016	7500	7600	7450	7563	1949900	7122.18	6765.33	6572.2	6578.255	53.12
29-02-2016	7563	7975	7425	7875	7967000	7162.42	6781.2	6582.867	6583.63	59.84
01-03-2016	7875	7925	7800	7825	1506900	7197.42	6799.2	6591.533	6588.44	58.40
02-03-2016	7925	8075	7875	7925	4895600	7230.92	6817.07	6602.78	6593.875	60.45
03-03-2016	7925	7988	7825	7988	3144100	7263.68	6832.07	6614.613	6599.065	61.74
04-03-2016	7863	7963	7713	7963	1445400	7298.94	6848.82	6627.033	6604.44	60.89
07-03-2016	7988	7988	7700	7750	1584900	7326.18	6864.57	6638.533	6608.875	54.10
08-03-2016	7750	7838	7700	7750	2068900	7351.42	6876.69	6650.113	6613.435	54.10
10-03-2016	7813	7813	7588	7638	3451500	7373.68	6887.44	6661.033	6617.56	50.66
11-03-2016	7638	7750	7613	7700	2506500	7397.68	6900.69	6671.367	6622.06	52.46
14-03-2016	7788	7875	7763	7838	3740900	7422.94	6913.07	6681.453	6626.875	56.29
15-03-2016	7875	7900	7763	7813	2254300	7444.44	6925.2	6691.54	6631.69	55.42
16-03-2016	7800	7800	7625	7700	2007000	7466.44	6935.57	6700.62	6635.19	51.54
17-03-2016	7900	7900	7750	7813	2448800	7492.7	6947.07	6710.287	6639.755	54.94
18-03-2016	7900	7900	7763	7888	3700600	7511.7	6960.45	6720.453	6644.38	57.09
21-03-2016	7750	7913	7750	7875	1289600	7530.44	6972.7	6730.453	6648.815	56.59
22-03-2016	7800	7875	7625	7713	3152900	7543.94	6981.95	6739.953	6652.065	50.59
23-03-2016	7713	7713	7575	7650	1281900	7557.44	6989.95	6749.953	6654.815	48.44
24-03-2016	7613	7613	7563	7613	598700	7569.2	6997.58	6759.873	6657.505	47.17
28-03-2016	7600	7688	7525	7550	1341900	7580.44	7006.33	6768.54	6660.005	45.01
29-03-2016	7563	7688	7488	7513	2273000	7591.7	7014.83	6776.96	6662.32	43.74
30-03-2016	7638	7638	7500	7563	3697200	7602.2	7024.46	6785.127	6665.76	45.96
31-03-2016	7600	7650	7538	7600	4046000	7613.44	7034.83	6794.207	6669.57	47.60
01-04-2016	7575	7663	7563	7663	1946000	7623.7	7045.83	6803.793	6674.26	50.37
04-04-2016	7675	7738	7663	7725	1787600	7633.94	7056.7	6813.127	6680.445	53.00
05-04-2016	7800	7800	7588	7625	2033100	7640.68	7067.57	6822.627	6686.32	48.53
06-04-2016	7575	7613	7550	7600	1839500	7646.18	7078.57	6832.04	6691.38	47.45
07-04-2016	7600	7675	7550	7563	3139400	7654.44	7089.7	6840.207	6695.695	45.83
08-04-2016	7500	7625	7500	7563	2351200	7658.7	7102.7	6849.627	6700.135	45.83
11-04-2016	7538	7588	7450	7475	2554600	7659.2	7114.82	6856.96	6705.76	41.88
12-04-2016	7475	7500	7450	7500	1478000	7660.7	7127.32	6865.793	6711.51	43.38
13-04-2016	7613	7613	7438	7450	2610400	7665.2	7139.82	6874.54	6716.51	41.10
14-04-2016	7538	7538	7275	7275	2259100	7665.94	7150.82	6882.373	6720.01	34.32
15-04-2016	7525	7525	7063	7250	4154800	7666.94	7160.32	6890.207	6723.885	33.47
18-04-2016	7250	7425	7238	7325	2107500	7660.94	7169.82	6898.62	6728.07	38.40
19-04-2016	7325	7463	7325	7350	4519200	7653.44	7180.19	6907.2	6732.57	39.99
20-04-2016	7363	7500	7338	7500	1584100	7637.44	7190.69	6916.78	6737.945	48.59
21-04-2016	7525	7625	7500	7513	2560300	7629.2	7201.82	6926.367	6743.51	49.27
22-04-2016	7650	7650	7525	7525	1130500	7626.2	7213.82	6936.2	6749.635	49.93
25-04-2016	7525	7625	7400	7563	1261000	7626.96	7226.45	6946.287	6757.325	52.05
26-04-2016	7575	7600	7425	7475	1628900	7629.2	7238.32	6955.367	6763.51	47.08
27-04-2016	7400	7463	7375	7463	2269200	7626.46	7250.07	6963.533	6769.95	46.43
28-04-2016	7463	7513	7400	7513	2414200	7622.96	7262.07	6970.12	6776.64	49.56
29-04-2016	7613	7650	7538	7638	3644800	7620.46	7273.45	6977.873	6783.39	56.41
02-05-2016	7688	7688	7588	7650	1831200	7620.96	7285.07	6987.12	6790.95	57.01
03-05-2016	7650	7688	7588	7650	2183400	7622.96	7298.19	6997.287	6798.95	57.01
04-05-2016	7663	7688	7600	7675	2521900	7622.46	7312.44	7009.287	6806.95	58.41
09-05-2016	7738	7750	7675	7700	4475200	7623.7	7327.19	7021.867	6815.825	59.81
10-05-2016	7600	7700	7563	7700	1213900	7628.7	7343.31	7035.7	6824.01	59.81
11-05-2016	7750	7763	7638	7750	3430300	7635.7	7361.06	7046.367	6831.51	62.72
12-05-2016	7750	7775	7725	7775	1858100	7639.94	7381.06	7056.867	6839.135	64.12
13-05-2016	7775	7800	7738	7800	1414400	7638.44	7400.43	7066.947	6846.76	65.52
16-05-2016	7800	7800	7675	7738	1349900	7636.7	7417.06	7078.367	6852.825	59.35
17-05-2016	7738	7975	7700	7950	5257100	7637.2	7434.06	7090.447	6861.385	69.81
18-05-2016	7950	8225	7938	8200	6822500	7641.44	7452.56	7101.86	6871.32	77.25
19-05-2016	8200	8200	7913	7963	2157300	7641.44	7470.19	7113.027	6880.635	61.73
20-05-2016	7800	8000	7700	7988	2437600	7646.2	7486.19	7125.113	6890.45	62.58
23-05-2016	7988	8050	7850	7988	1247900	7650.96	7501.19	7134.78	6900.325	62.58
24-05-2016	7988	8013	7875	7938	2166500	7656.96	7515.32	7143.947	6910.015	59.50
25-05-2016	8000	8050	7850	7950	1520900	7661.96	7529.82	7154.447	6919.015	60.01
26-05-2016	7988	7988	7888	7950	762500	7664.2	7543.57	7163.447	6927.14	60.01
27-05-2016	7950	8150	7900	8150	1490700	7670.94	7557.69	7173.78	6936.39	67.82
30-05-2016	8150	8250	7938	7963	1277500	7676.2	7571.32	7182.447	6944.515	56.67
31-05-2016	7963	8113	7950	8100	4174500	7681.94	7587.32	7192.027	6953.2	61.65
01-06-2016	8100	8100	8000	8063	1357800	7685.44	7598.57	7202.113	6961.7	59.66
02-06-2016	8100	8100	7938	7938	614600	7686.7	7608.57	7210.7	6969.515	53.38
03-06-2016	7963	8088	7900	8038	1589400	7693.2	7618.57	7219.033	6978.265	57.25
06-06-2016	8088	8150	8038	8150	1964700	7703.2	7630.32	7227.7	6988.265	61.15
07-06-2016	8200	8375	8188	8375	3558800	7718.44	7643.82	7237.867	6999.515	67.54
08-06-2016	8375	8375	8150	8350	2769300	7734.44	7657.44	7249.033	7010.015	66.24
09-06-2016	8350	8400	8163	8200	2159600	7748.18	7669.94	7259.28	7019.765	58.89
10-06-2016	8213	8250	8138	8163	1250700	7760.18	7681.19	7269.7	7028.89	57.20
13-06-2016	8125	8125	8075	8075	1115300	7769.68	7691.56	7279.78	7038.075	53.29
14-06-2016	8138	8350	8050	8350	982000	7783.42	7703.56	7291.693	7048.7	62.03
15-06-2016	8325	8325	8175	8288	1051500	7794.68	7714.31	7302.693	7058.515	59.33
16-06-2016	8325	8375	8250	8350	2230900	7809.18	7724.93	7314.773	7069.265	61.15
17-06-2016	8388	8500	8388	8500	2873700	7827.18	7736.68	7328.107	7080.825	65.20
20-06-2016	8750	8763	8475	8588	2034400	7847.68	7751.06	7342.36	7092.075	67.35
21-06-2016	8550	8675	8475	8525	1839000	7866.92	7762.81	7357.44	7103.95	64.29
22-06-2016	8550	8738	8488	8738	1308100	7892.18	7775.69	7373.94	7115.765	69.36
23-06-2016	8525	8625	8525	8575	1700700	7913.68	7787.19	7389.44	7127.765	62.09
24-06-2016	8600	8638	8413	8525	2898300	7935.18	7800.19	7404.94	7139.7	60.01
27-06-2016	8500	8650	8488	8625	1120900	7962.18	7814.06	7421.273	7152.325	62.70
28-06-2016	8675	8725	8613	8650	3623200	7990.18	7828.56	7436.94	7165.2	63.37
29-06-2016	8850	8850	8463	8500	2976300	8013.68	7837.31	7451.107	7177.385	56.84
30-06-2016	8613	8613	8475	8613	4325500	8038.94	7846.19	7466.44	7190.135	60.17
01-07-2016	8550	8613	8438	8475	2983100	8058.44	7847.94	7479.94	7202.195	54.62
11-07-2016	8500	8713	8500	8713	3599400	8082.44	7855.82	7495.36	7215.385	61.25
12-07-2016	8800	8800	8500	8700	2718200	8105.94	7866.07	7511.193	7228.635	60.73
13-07-2016	8700	8738	8500	8675	3649600	8128.18	7877.57	7527.027	7241.76	59.68
14-07-2016	8675	8700	8500	8500	2462700	8148.68	7888.94	7541.773	7253.695	52.78
15-07-2016	8588	8588	8463	8500	2679600	8169.42	7897.94	7556.52	7265.005	52.78
18-07-2016	8500	8538	8463	8463	1285200	8188.42	7905.69	7570.853	7274.695	51.32
19-07-2016	8600	8713	8525	8563	2665500	8206.92	7913.69	7584.607	7285.135	54.94
20-07-2016	8600	8725	8538	8725	2923000	8228.42	7924.69	7599.52	7297.445	60.11
21-07-2016	8713	8713	8575	8600	2072200	8247.42	7935.19	7614.6	7309.82	54.88
22-07-2016	8650	8688	8625	8688	1098900	8267.68	7945.07	7630.853	7323.885	57.67
25-07-2016	8725	8775	8688	8775	2011900	8289.18	7956.44	7647.853	7338.695	60.29
26-07-2016	8688	9013	8688	8950	2344600	8314.18	7971.44	7666.933	7355.32	64.98
27-07-2016	9075	9150	8975	9000	4065900	8339.18	7987.44	7687.1	7369.57	66.21
28-07-2016	9000	9025	8775	8850	5184700	8360.68	8000.31	7707.6	7382.82	59.47
29-07-2016	9025	9025	8600	8600	4375700	8376.68	8007.56	7725.847	7394.38	50.28
01-08-2016	8700	9125	8700	8925	6696600	8400.42	8018.56	7744.847	7408.88	59.12
02-08-2016	8925	9075	8700	8800	4632500	8417.42	8027.31	7761.847	7422.19	55.07
03-08-2016	8800	8900	8700	8800	3499700	8429.42	8035.43	7778.18	7433.75	55.07
04-08-2016	8825	8850	8725	8850	3189300	8447.16	8044.3	7795.847	7446.56	56.45
05-08-2016	8850	8925	8825	8925	2868200	8465.9	8056.05	7812.76	7460.31	58.52
08-08-2016	8850	8925	8675	8825	5042800	8482.64	8066.8	7828.34	7471.745	54.79
09-08-2016	8825	8825	8700	8750	4529600	8498.88	8077.92	7843.173	7482.68	52.10
10-08-2016	8800	8800	8625	8750	3952600	8514.88	8088.42	7858.173	7494.555	52.10
11-08-2016	8775	8800	8575	8725	3904100	8530.38	8097.29	7872.507	7505.18	51.13
12-08-2016	8725	8750	8600	8600	2723200	8539.38	8105.16	7884.92	7515.18	46.48
15-08-2016	8700	8750	8600	8650	4945700	8553.12	8114.66	7898.587	7525.115	48.50
16-08-2016	8700	8725	8625	8725	3881000	8565.62	8123.78	7913.42	7535.425	51.46
18-08-2016	8775	9225	8775	9200	17698500	8588.36	8136.9	7928.5	7548.675	65.12
19-08-2016	9250	9275	8950	9025	3987900	8610.1	8148.4	7942.413	7560.55	58.58
22-08-2016	9050	9250	9025	9250	4045300	8634.34	8163.77	7957.16	7572.86	63.64
23-08-2016	9250	9350	9000	9350	5418700	8658.34	8180.77	7972.993	7585.36	65.64
24-08-2016	9300	9400	9125	9300	4153400	8676.84	8197.64	7988.16	7597.61	63.75
25-08-2016	9300	9775	9300	9625	13607400	8702.34	8218.39	8005.74	7612.36	69.84
26-08-2016	9725	9825	9625	9775	6873200	8733.84	8241.01	8024.573	7627.92	72.17
29-08-2016	9775	9775	9250	9500	4958200	8760.58	8260.38	8040.987	7642.42	62.63
30-08-2016	9675	9750	9500	9700	4689700	8793.08	8281.38	8058.733	7658.105	66.14
31-08-2016	9500	10000	9500	9975	7649400	8825.58	8304.5	8077.567	7675.165	70.27
01-09-2016	9800	10275	9800	10000	6300100	8859.82	8327.25	8096.147	7691.975	70.62
02-09-2016	10000	10025	9600	9700	4988600	8886.82	8348	8112.227	7707.785	61.28
05-09-2016	9700	9800	9400	9450	3422500	8905.82	8366.5	8126.393	7722.535	54.77
06-09-2016	9475	9550	9325	9475	4248400	8923.56	8385.62	8141.893	7737.66	55.28
07-09-2016	9475	9850	9475	9700	9231200	8947.06	8406.99	8157.56	7754.845	59.70
08-09-2016	9775	9800	9700	9800	4523300	8968.3	8430.24	8173.227	7772.53	61.52
09-09-2016	9700	9775	9400	9425	4468400	8985.3	8449.49	8186.56	7788.405	52.04
13-09-2016	9450	9575	9275	9425	4145900	9003.3	8469.24	8201.227	7804.53	52.04
14-09-2016	9250	9300	8975	9025	9799000	9011.3	8486.74	8213.14	7818.78	43.70
15-09-2016	9150	9450	9050	9450	9671800	9027.3	8508.74	8228.14	7834.53	52.42
16-09-2016	9500	9525	9350	9475	4697800	9046.8	8530.24	8240.473	7850.03	52.88
19-09-2016	9475	9700	9475	9700	3459900	9068.54	8553.74	8253.64	7866.965	56.94
20-09-2016	9775	9800	9525	9600	3392200	9091.04	8574.74	8262.307	7882.715	54.69
21-09-2016	9600	9700	9500	9600	5739100	9108.78	8595.61	8273.473	7898.715	54.69
22-09-2016	9600	9700	9400	9475	7244400	9124.28	8615.11	8285.473	7914.465	51.72
23-09-2016	9475	9550	9325	9500	6806100	9140.78	8634.48	8298.64	7930.465	52.28
26-09-2016	9450	9450	9300	9350	2836400	9157.78	8653.23	8311.887	7945.775	48.65
27-09-2016	9300	9350	9200	9300	12236400	9173.78	8671.6	8323.22	7960.835	47.46
28-09-2016	9375	9650	9325	9625	13060600	9197.02	8692.72	8336.133	7977.395	55.11
29-09-2016	9700	9775	9575	9725	5939800	9220.26	8713.59	8349.213	7993.52	57.17
30-09-2016	9700	9700	9475	9475	6148100	9235.26	8731.84	8361.547	8008.455	50.87
03-10-2016	9475	9750	9475	9750	2909900	9258.26	8752.84	8376.213	8025.515	56.54
04-10-2016	9750	9800	9625	9750	4785300	9279.5	8773.59	8389.88	8043.015	56.54
05-10-2016	9775	9775	9475	9725	2798900	9298.5	8793.84	8403.793	8060.515	55.86
06-10-2016	9700	9800	9650	9725	1875100	9314	8814.09	8418.96	8078.7	55.86
07-10-2016	9725	9750	9550	9575	2410900	9325.5	8832.34	8433.46	8096.7	51.55
10-10-2016	9800	9800	9575	9625	1783600	9341	8850.84	8447.207	8115.95	52.86
11-10-2016	9600	9800	9575	9800	3758900	9365	8870.84	8460.04	8135.635	57.21
12-10-2016	9625	10000	9625	9800	5154700	9382.5	8891.46	8473.207	8154.26	57.21
13-10-2016	9800	9975	9475	9475	3217500	9396	8906.71	8483.54	8170.385	47.72
14-10-2016	9525	9950	9525	9800	4129300	9416	8922.71	8495.62	8187.635	55.64
17-10-2016	9775	9825	9600	9600	4754800	9431	8939.08	8506.533	8204.635	50.57
18-10-2016	9600	9650	9525	9525	2668700	9443	8954.45	8518.367	8220.32	48.77
19-10-2016	9525	9625	9450	9450	3324400	9455.5	8969.07	8529.7	8235.13	46.97
20-10-2016	9550	9625	9450	9475	1461900	9470	8984.44	8541.947	8249.88	47.66
21-10-2016	9600	9700	9500	9575	2176700	9486.5	9000.69	8554.447	8265.255	50.45
24-10-2016	9500	9725	9500	9500	2595300	9502	9016.19	8565.527	8279.88	48.37
25-10-2016	9525	9650	9525	9600	1662300	9522	9030.69	8577.44	8294.19	51.26
26-10-2016	9525	9675	9500	9525	2304300	9539.5	9046.31	8589.607	8308.815	49.04
27-10-2016	9525	9575	9475	9575	3010700	9556.5	9061.06	8601.353	8324.19	50.58
28-10-2016	9650	9650	9525	9525	774700	9563	9075.68	8612.267	8337.125	48.99
31-10-2016	9450	9650	9350	9400	4146000	9570.5	9090.3	8622.433	8349.435	45.17
01-11-2016	9350	9400	9175	9200	6362800	9569.5	9101.92	8632.347	8360.245	39.83
02-11-2016	9200	9300	9125	9150	4497700	9565.5	9111.92	8642.347	8371.12	38.60
03-11-2016	9150	9250	8800	8800	6631700	9555.5	9116.17	8650.26	8379.995	31.31
04-11-2016	8900	9125	8825	9100	5100200	9545	9123.67	8660.593	8390.555	41.50
07-11-2016	9050	9350	9000	9275	4900200	9535	9134.42	8672.34	8402.18	46.49
08-11-2016	9350	9600	9300	9575	7809500	9536.5	9148.54	8685.753	8414.865	53.77
09-11-2016	9650	9650	9125	9450	7722400	9531.5	9162.29	8698.087	8426.925	50.68
10-11-2016	9500	9625	9425	9425	5432600	9520.5	9173.04	8709.833	8438.3	50.06
11-11-2016	9350	9350	8725	8775	11327100	9496	9177.91	8716.833	8446.11	37.28
14-11-2016	8700	8800	8350	8550	17381700	9473	9179.91	8723	8452.42	34.04
15-11-2016	8600	8850	8350	8650	12599700	9457	9181.41	8730	8459.045	36.68
16-11-2016	8650	8975	8650	8825	6880100	9444	9183.78	8738.413	8467.42	41.11
17-11-2016	8850	9100	8775	9100	2864200	9432	9189.53	8748.66	8476.17	47.34
18-11-2016	9100	9100	8800	9100	6086400	9418	9193.15	8759.493	8484.42	47.34
21-11-2016	9100	9100	8750	8775	6870800	9405	9195.15	8767.993	8491.17	41.34
22-11-2016	8775	8850	8650	8725	5117400	9391	9197.15	8776.493	8498.67	40.49
23-11-2016	8725	8775	8625	8775	4595100	9386	9198.65	8786.493	8506.355	41.78
24-11-2016	8725	8750	8550	8550	3254100	9368	9197.65	8795.16	8513.105	37.81
25-11-2016	8550	8550	8250	8275	5137100	9344	9195.4	8801.493	8516.355	33.61
28-11-2016	8150	8400	8150	8350	4295500	9317	9192.77	8808.16	8519.48	35.71
29-11-2016	8350	8525	8300	8425	4288600	9293.5	9192.27	8814.327	8520.105	37.82
30-11-2016	8475	8725	8450	8650	6724600	9274.5	9191.64	8821.907	8523.73	43.80
01-12-2016	8650	8800	8600	8625	2329600	9257.5	9190.89	8829.24	8528.48	43.31
02-12-2016	8600	8825	8525	8750	2588500	9242.5	9191.64	8837.153	8534.605	46.58
05-12-2016	8750	8975	8750	8875	2353500	9233	9195.39	8846.487	8542.165	49.70
06-12-2016	8975	9025	8675	8700	3537700	9221	9197.39	8854.733	8547.665	45.67
07-12-2016	8700	8725	8575	8675	4306300	9202	9199.51	8862.48	8552.6	45.11
08-12-2016	8700	8850	8600	8850	4035300	9184.5	9202.38	8870.56	8558.035	49.78
09-12-2016	8750	8850	8750	8850	1367200	9172	9203.63	8878.56	8564.16	49.78
13-12-2016	8850	8950	8725	8950	3094300	9156	9207.13	8887.227	8571.16	52.45
14-12-2016	8900	8950	8825	8925	2122900	9139.5	9209.5	8895.56	8577.285	51.71
15-12-2016	8900	8900	8700	8700	1550300	9119	9208.75	8902.227	8582.595	45.47
16-12-2016	8650	8775	8550	8625	5904800	9097	9205.5	8908.393	8588.47	43.59
19-12-2016	8625	8625	8325	8325	3434300	9072	9198.75	8912.227	8593.095	36.98
20-12-2016	8350	8425	8100	8175	3391800	9043	9192	8914.893	8596.155	34.19
21-12-2016	8200	8300	7925	7925	4791800	9005.5	9185.25	8915.727	8596.405	30.11
22-12-2016	7925	8050	7700	7775	5362800	8965	9173.75	8915.973	8596.155	27.95
23-12-2016	7675	7900	7550	7550	6383800	8926.5	9161.25	8913.307	8594.28	25.05
27-12-2016	7600	8075	7600	7950	2735300	8889.5	9152.75	8911.64	8594.09	37.46
28-12-2016	8000	8375	8000	8325	5231800	8864	9147.5	8914.053	8595.9	46.42
29-12-2016	8350	8650	8275	8625	4821800	8846	9144.5	8918.3	8600.275	52.31
30-12-2016	8600	8675	8425	8575	6203000	8828.5	9142	8922.213	8604.4	51.30
03-01-2017	8500	8625	8400	8600	2040600	8811	9140.5	8926.627	8609.21	51.80
04-01-2017	8575	8750	8575	8600	4027100	8791.5	9139	8930.96	8613.71	51.80
05-01-2017	8600	8700	8550	8575	3970900	8773	9137.5	8935.127	8617.395	51.19
06-01-2017	8650	8650	8525	8525	1497300	8751.5	9136.75	8937.627	8620.955	49.92
09-01-2017	8525	8800	8525	8800	5899200	8737	9138.25	8943.207	8626.455	56.33
10-01-2017	8800	8825	8600	8775	1942400	8721	9138.75	8947.707	8631.265	55.63
11-01-2017	8700	8725	8575	8575	2354800	8702	9132.5	8951.12	8634.7	50.27
12-01-2017	8525	8625	8525	8550	1985700	8685	9127.75	8955.2	8638.075	49.63
13-01-2017	8500	8600	8450	8525	4278600	8671.5	9120.5	8958.447	8642.135	48.95
16-01-2017	8400	8550	8375	8450	3834200	8657.5	9111.5	8960.447	8646.135	46.89
17-01-2017	8450	8525	8425	8425	2273700	8650	9102.75	8960.78	8650.195	46.19
18-01-2017	8375	8600	8375	8575	4515000	8639.5	9092.25	8962.28	8655.32	50.91
19-01-2017	8600	8650	8575	8600	4785000	8626	9080.5	8964.947	8660.755	51.68
20-01-2017	8600	8600	8425	8500	2326100	8604.5	9070.5	8967.193	8665.44	48.44
23-01-2017	8500	8550	8350	8450	1040900	8584.5	9058	8969.693	8669.69	46.86
24-01-2017	8425	8550	8425	8475	3841900	8565.5	9043	8970.527	8673.75	47.78
25-01-2017	8450	8600	8450	8600	1916400	8562	9029	8972.607	8678.125	52.22
26-01-2017	8650	8700	8475	8550	2818800	8562	9017.5	8973.94	8682.75	50.37
27-01-2017	8500	8650	8450	8550	923300	8560	9008.5	8974.273	8687.5	50.37
30-01-2017	8550	8550	8425	8475	1782100	8553	8998.5	8973.52	8692.06	47.45
31-01-2017	8525	8525	8400	8400	2976900	8539	8985.5	8972.687	8696.245	44.67
01-02-2017	8400	8500	8400	8425	3966000	8525.5	8971.75	8970.6	8700.995	45.81
02-02-2017	8425	8500	8400	8450	6861500	8519	8962	8969.767	8705.745	46.99
03-02-2017	8450	8475	8375	8450	5433300	8513.5	8952.25	8969.267	8710.745	46.99
06-02-2017	8425	8575	8400	8575	2118200	8509.5	8947.75	8968.933	8717.245	52.93
07-02-2017	8575	8575	8475	8475	2710300	8508	8938	8967.767	8723.37	48.27
08-02-2017	8525	8525	8425	8500	2501600	8512.5	8928.25	8967.767	8729.245	49.47
09-02-2017	8525	8550	8425	8500	3318400	8515.5	8916.25	8967.013	8734.995	49.47
10-02-2017	8450	8550	8450	8550	3053900	8518	8905.75	8967.513	8740.245	52.04
13-02-2017	8475	8525	8475	8500	7923300	8515	8894.75	8966.093	8745.18	49.33
14-02-2017	8475	8525	8450	8450	7508800	8511.5	8884.5	8964.427	8749.805	46.72
16-02-2017	8400	8450	8375	8400	16963200	8504.5	8873.5	8962.593	8753.99	44.19
17-02-2017	8400	8450	8350	8375	4533500	8494.5	8863.75	8961.76	8758.49	42.94
20-02-2017	8400	8450	8350	8375	4499500	8488	8854.5	8960.927	8763.05	42.94
21-02-2017	8425	8475	8250	8250	4601400	8479.5	8840.75	8959.507	8766.735	36.89
22-02-2017	8400	8425	8250	8250	8560200	8467.5	8826	8957.42	8769.795	36.89
23-02-2017	8250	8375	8250	8300	9825900	8456.5	8814.25	8954.587	8773.045	40.77
24-02-2017	8250	8375	8250	8325	5325200	8444	8800	8952.753	8776.42	42.66
27-02-2017	8350	8375	8300	8350	3935800	8432.5	8786	8950.5	8779.795	44.57
28-02-2017	8300	8350	8275	8325	4578500	8425	8772	8947.5	8782.92	43.03
01-03-2017	8250	8325	8200	8275	3424800	8418	8757.5	8943	8785.795	40.04
02-03-2017	8300	8375	8250	8250	3950900	8416.5	8744.25	8938	8788.295	38.60
03-03-2017	8275	8375	8225	8225	3121200	8417.5	8730.25	8933.833	8790.545	37.16
06-03-2017	8325	8350	8225	8300	1353200	8425	8715.25	8931.833	8793.045	43.92
07-03-2017	8300	8300	8150	8225	7297300	8434	8699.5	8927.167	8795.48	39.36
08-03-2017	8300	8300	8075	8200	6077600	8447	8686.75	8923.167	8796.73	37.95
09-03-2017	8200	8225	8125	8150	1970600	8451	8670.25	8918.833	8796.48	35.22
10-03-2017	8225	8225	8075	8150	2782500	8447.5	8655.75	8914.167	8797.415	35.22
13-03-2017	8150	8325	8150	8325	1766300	8441.5	8643.75	8910.167	8799.1	49.85
14-03-2017	8350	8475	8275	8375	3421700	8437.5	8633	8907.167	8801.035	53.10
15-03-2017	8400	8525	8275	8475	4179400	8435	8623	8905.333	8803.72	58.86
16-03-2017	8550	8875	8450	8825	10142600	8439.5	8615.5	8905.833	8808.095	71.87
17-03-2017	8875	8900	8525	8700	10546500	8442	8607.5	8905.667	8811.845	64.08
20-03-2017	8725	8750	8625	8725	2024700	8446	8598.75	8906.5	8814.72	64.90
21-03-2017	8725	8750	8600	8725	2329100	8444.5	8590.75	8907	8818.53	64.90
22-03-2017	8700	8800	8500	8800	5600600	8445	8583	8907.5	8822.03	67.48
23-03-2017	8775	8800	8750	8775	3011200	8449	8575.5	8904.667	8825.59	65.74
24-03-2017	8900	8950	8550	8600	6528800	8450	8567.5	8901.833	8828.9	55.06
27-03-2017	8650	8650	8425	8425	2833700	8448	8559.75	8896.333	8830.835	46.86
29-03-2017	8450	8575	8375	8375	9925900	8446.5	8552	8889.833	8831.96	44.81
30-03-2017	8425	8450	8250	8250	7328100	8443	8546.5	8882.833	8831.335	40.08
31-03-2017	8250	8400	8150	8150	4878300	8434.5	8537	8873	8830.335	36.74
03-04-2017	8200	8450	8200	8425	2068600	8431	8528.5	8864	8831.46	49.26
04-04-2017	8400	8425	8275	8400	3444200	8429	8516.75	8856.667	8832.645	48.33
05-04-2017	8400	8400	8300	8325	17915200	8426.5	8505.5	8847.5	8833.895	45.53
06-04-2017	8300	8325	8200	8225	10471800	8421.5	8493.5	8835.833	8833.27	42.04
07-04-2017	8200	8225	8150	8175	7078600	8413	8487.5	8823.667	8832.705	40.37
10-04-2017	8200	8250	8150	8175	3083400	8405.5	8483.75	8813.5	8831.83	40.37
11-04-2017	8200	8225	8100	8125	7277700	8397	8478.5	8804.667	8829.955	38.59
12-04-2017	8100	8125	7975	8100	13885500	8389.5	8471.25	8795.5	8827.515	37.70
13-04-2017	8100	8200	8100	8125	4228100	8384	8461.5	8785	8825.515	39.22
17-04-2017	8100	8225	8100	8150	3206500	8378.5	8452	8774	8822.575	40.77
18-04-2017	8175	8200	8075	8200	7389500	8373.5	8446.25	8765.833	8820.7	43.85
20-04-2017	8100	8225	8100	8175	3410900	8368	8440.75	8757.5	8818.95	42.66
21-04-2017	8200	8425	8150	8400	4351900	8364.5	8437	8753.333	8817.825	54.65
25-04-2017	8450	8500	8375	8500	6203900	8365	8436.5	8747	8817.075	58.77
26-04-2017	8500	8550	8425	8525	6733500	8365.5	8439	8740.667	8817.2	59.76
27-04-2017	8525	8725	8500	8700	10926300	8369.5	8442.5	8734	8817.635	65.90
28-04-2017	8800	8950	8775	8775	16681500	8374	8446	8728.5	8819.135	68.15
02-05-2017	8775	8775	8550	8550	3454900	8375	8445	8721.5	8818.32	56.20
03-05-2017	8550	8650	8475	8600	5304900	8378	8444.75	8715.667	8817.82	57.96
04-05-2017	8550	8650	8425	8600	6363800	8382	8443.25	8709.667	8817.445	57.96
05-05-2017	8600	8650	8550	8625	3246000	8387	8440.75	8704.833	8818.07	58.92
08-05-2017	8650	8675	8600	8600	5840400	8391.5	8439.75	8700.167	8818.57	57.51
09-05-2017	8675	8675	8600	8625	4784600	8399	8439.25	8693.5	8819.38	58.58
10-05-2017	8675	8700	8500	8700	3719900	8408	8437.75	8686.667	8820.065	61.69
12-05-2017	8700	8750	8600	8600	3426100	8414	8435.25	8680.833	8819.44	55.68
15-05-2017	8675	8700	8550	8625	2144400	8420	8432	8673.333	8819.565	56.81
16-05-2017	8575	8675	8575	8575	2670000	8424.5	8428.5	8665.5	8819	53.84
17-05-2017	8600	8725	8525	8700	8964800	8432	8428.5	8658.667	8818.625	59.53
18-05-2017	8550	8725	8525	8700	3936900	8440.5	8429.25	8651.833	8817.375	59.53
19-05-2017	8725	9225	8625	9100	8295800	8457.5	8437	8648.667	8817.875	72.24
22-05-2017	9100	9175	8650	8750	7913700	8468	8442.75	8642.833	8817.375	55.75
23-05-2017	8750	8825	8725	8825	6923600	8478.5	8451.75	8636.333	8818.5	57.96
24-05-2017	8700	8850	8625	8825	2350300	8490.5	8462.25	8629.833	8818	57.96
26-05-2017	8900	8900	8750	8800	5057600	8502.5	8474.75	8625.333	8818	56.86
29-05-2017	8850	8875	8700	8825	2551400	8516	8483.5	8618.833	8818.125	57.73
30-05-2017	8825	8950	8650	8675	4949200	8526.5	8487	8612.667	8817.25	51.11
31-05-2017	8675	8775	8675	8700	11977000	8534	8487.75	8607.167	8816.125	52.10
02-06-2017	8725	8825	8675	8700	7379300	8540.5	8489	8602.167	8815.5	52.10
05-06-2017	8750	8800	8700	8800	1720100	8547	8491	8597.667	8815.75	56.19
06-06-2017	8800	8850	8700	8750	4460800	8545.5	8492.5	8592.167	8815.75	53.72
07-06-2017	8700	8800	8700	8725	1998200	8546	8494	8587	8815.75	52.48
08-06-2017	8725	8750	8375	8475	23630500	8541	8493.5	8579.5	8815.125	42.00
09-06-2017	8475	8525	8325	8400	15467600	8534.5	8489.5	8572	8813.875	39.46
12-06-2017	8350	8525	8275	8475	3301800	8528	8486.5	8564.667	8812.625	43.17
13-06-2017	8500	8500	8450	8500	4854500	8522.5	8485.75	8557.833	8809.125	44.39
14-06-2017	8500	8750	8475	8750	3812300	8525.5	8487.75	8553.5	8807.75	54.85
15-06-2017	8700	8800	8625	8750	3319400	8532	8490	8550.5	8805.25	54.85
16-06-2017	8650	8800	8550	8750	6907000	8539.5	8493	8547.833	8802.25	54.85
19-06-2017	8750	8750	8625	8675	2558900	8548	8495.5	8547	8799.125	51.24
20-06-2017	8750	8800	8625	8775	6849400	8560.5	8497.5	8544.833	8794.875	55.45
21-06-2017	8700	8825	8700	8800	4372000	8568	8499.5	8541.667	8790	56.46
22-06-2017	8850	8875	8650	8800	1813600	8576	8502.5	8536.5	8786.5	56.46
03-07-2017	8650	8825	8650	8800	4120600	8585.5	8506	8532.167	8782	56.46
04-07-2017	8750	8800	8750	8800	9774600	8597	8509.25	8528	8776.125	56.46
05-07-2017	8825	8825	8600	8675	6315500	8607	8510	8527.333	8769.5	48.98
06-07-2017	8675	8725	8475	8525	12517900	8614	8509.75	8527.167	8763.625	41.81
07-07-2017	8550	8575	8400	8500	6387800	8621.5	8509.25	8526.167	8758.875	40.74
10-07-2017	8600	8600	8450	8500	1772500	8629.5	8509.5	8524	8754	40.74
11-07-2017	8500	8500	8425	8475	3445800	8636.5	8510.25	8519.833	8747.875	39.57
12-07-2017	8550	8600	8500	8525	1416000	8644	8511.25	8516	8741.5	43.10
13-07-2017	8600	8600	8475	8600	2903300	8652	8512.75	8514.833	8737.375	48.01
14-07-2017	8525	8700	8525	8700	3428100	8662.5	8515.25	8514.667	8733.75	53.74
17-07-2017	8750	8750	8550	8650	2186300	8667.5	8516	8513.833	8731.875	50.73
18-07-2017	8600	8650	8575	8625	2151500	8670	8517.5	8514.333	8727.75	49.24
19-07-2017	8625	8625	8425	8500	8057800	8669.5	8517.5	8515.833	8722.875	42.54
20-07-2017	8500	8550	8450	8500	6661200	8665.5	8517.5	8516.833	8716.875	42.54
21-07-2017	8600	8600	8450	8475	13697800	8659.5	8516.75	8517.167	8711.25	41.23
24-07-2017	8475	8650	8450	8650	6005200	8661.5	8518.25	8517.167	8706.5	52.26
25-07-2017	8650	8675	8550	8675	2926200	8663	8520.5	8517.5	8702.5	53.59
26-07-2017	8600	8650	8500	8625	4498600	8663.5	8522.75	8516.667	8698.125	50.54
27-07-2017	8625	8625	8550	8600	4940000	8663	8525	8514.833	8694.375	49.04
28-07-2017	8600	8625	8450	8475	6042700	8660.5	8526	8513.333	8690.25	42.27
31-07-2017	8450	8500	8275	8350	11906600	8655	8527	8511.167	8683.875	36.79
01-08-2017	8300	8350	8250	8325	6721800	8647.5	8527.75	8507.667	8676.875	35.80
02-08-2017	8250	8350	8175	8300	4626600	8641.5	8527.75	8504	8671	34.78
03-08-2017	8250	8325	8225	8300	4140600	8635	8527.5	8499.667	8663.75	34.78
04-08-2017	8250	8350	8200	8300	5412100	8629.5	8527	8495.5	8656.5	34.78
07-08-2017	8300	8325	8275	8275	3145300	8621	8526.5	8492.667	8649.25	33.59
08-08-2017	8275	8350	8225	8350	2875600	8614	8527.25	8490.833	8642.375	40.20
09-08-2017	8350	8350	8225	8350	5668900	8599	8528.25	8491	8636.25	40.20
10-08-2017	8375	8375	8275	8300	1069600	8590	8529	8491.833	8629.625	37.33
11-08-2017	8275	8350	8200	8350	3737400	8580.5	8529.5	8494.667	8622.375	41.81
14-08-2017	8275	8400	8275	8350	2787400	8571	8530.75	8498.5	8615.125	41.81
15-08-2017	8325	8425	8300	8400	2480500	8563	8532.75	8504.167	8609.75	46.27
16-08-2017	8425	8675	8400	8675	5832600	8560	8538	8509	8604.125	63.03
18-08-2017	8650	8700	8475	8700	5200300	8560.5	8543.5	8511.5	8599.625	64.13
21-08-2017	8650	8700	8500	8675	3484700	8560	8547	8511.833	8595.375	62.14
22-08-2017	8600	8775	8600	8725	4678600	8560.5	8550.5	8512.833	8591.75	64.51
23-08-2017	8725	8800	8600	8725	5490200	8559	8553	8513.667	8588	64.51
24-08-2017	8725	8725	8525	8600	1898200	8556	8550.75	8513.667	8583.125	54.62
25-08-2017	8600	8875	8550	8850	5923100	8558.5	8552.25	8515.5	8579.875	65.88
28-08-2017	8850	8850	8675	8800	1071700	8565	8553	8517.333	8575.875	62.54
29-08-2017	8700	8725	8600	8675	5370400	8570.5	8552.5	8516.5	8571.625	55.02
30-08-2017	8675	8700	8600	8650	2446100	8574	8551	8515.667	8567	53.63
31-08-2017	8650	8725	8575	8725	1772800	8578.5	8550.5	8516.667	8563	57.13
04-09-2017	8700	8700	8550	8675	2763400	8577	8551.25	8517.5	8559.375	54.19
05-09-2017	8675	8675	8550	8575	2221300	8573.5	8552.75	8517.833	8556.25	48.80
06-09-2017	8575	8775	8575	8775	3715400	8574	8556.75	8520	8554.375	57.84
07-09-2017	8775	8800	8700	8725	2045800	8575	8561.5	8522	8554	55.22
08-09-2017	8700	8825	8675	8725	2544200	8574	8567.25	8523	8552.125	55.22
11-09-2017	8750	8800	8675	8700	1464100	8572	8570	8523.667	8549.25	53.80
12-09-2017	8800	8825	8750	8775	3686200	8571.5	8573.75	8525.5	8545.25	57.33
13-09-2017	8750	8775	8675	8775	3350500	8571	8578.25	8527.667	8541.875	57.33
14-09-2017	8800	8800	8725	8725	2231100	8569.5	8583.25	8529.333	8538.375	54.13
15-09-2017	8675	8825	8600	8700	5403000	8570	8588.5	8530	8538	52.55
18-09-2017	8700	8825	8675	8775	2503700	8575	8594.5	8531.5	8539.125	56.64
19-09-2017	8775	8825	8750	8825	3482000	8581.5	8601.5	8533.333	8540	59.17
20-09-2017	8850	8875	8800	8850	7447000	8588.5	8609	8535.833	8540.125	60.41
22-09-2017	8850	8925	8825	8875	6249600	8596.5	8616.5	8539	8539	61.67
25-09-2017	8875	8950	8800	8900	3282400	8604	8624	8542.167	8538	62.93
26-09-2017	8925	8950	8700	8800	1374100	8608	8630	8544.5	8538.125	55.09
27-09-2017	8850	8875	8725	8825	3019400	8610.5	8636.5	8547	8538.625	56.55
28-09-2017	8750	8925	8725	8725	2436900	8612	8639.75	8548	8538.375	49.61
29-09-2017	8725	8900	8725	8725	5858300	8614	8642	8549.667	8539.25	49.61
02-10-2017	8750	8900	8750	8875	2844500	8621.5	8645.5	8552.167	8542.25	58.47
03-10-2017	8900	8925	8650	8700	4266100	8625.5	8645.5	8553.5	8544	47.89
04-10-2017	8725	8825	8725	8775	4151100	8631.5	8645.5	8555	8545.75	51.91
05-10-2017	8825	8825	8625	8675	10442900	8632	8646.75	8556.167	8545.875	46.74
06-10-2017	8675	8725	8625	8650	3780500	8631.5	8647.25	8557.5	8546	45.52
09-10-2017	8650	8750	8625	8700	2114100	8633	8648.25	8559.5	8545.75	48.42
10-10-2017	8700	8825	8650	8700	2812300	8635	8649	8561.667	8544.875	48.42
11-10-2017	8700	8800	8650	8725	2031400	8640	8650.25	8564	8545	49.96
12-10-2017	8725	8775	8625	8700	12663700	8647	8651	8567	8545.125	48.40
13-10-2017	8700	8850	8675	8825	2883300	8657	8652.25	8570.833	8545	55.84
16-10-2017	8825	8825	8700	8700	2555700	8665	8653.25	8573.5	8544.25	48.34
17-10-2017	8750	8850	8725	8850	5599700	8676	8655.5	8577	8543.75	55.98
18-10-2017	8850	8900	8700	8875	2611800	8687.5	8658.5	8580.5	8543.5	57.12
19-10-2017	8725	9000	8725	8925	5052900	8700.5	8660.75	8584.5	8544.625	59.38
20-10-2017	8850	8925	8725	8725	3103800	8708	8661	8587.5	8545.125	48.38
23-10-2017	8800	8900	8650	8850	3298400	8718	8658.5	8591.5	8547.75	54.10
24-10-2017	8850	8900	8725	8725	1931100	8726.5	8658.25	8594.833	8550.5	48.33
25-10-2017	8750	8875	8750	8875	3556700	8737	8658.75	8598.667	8555.25	54.59
26-10-2017	8900	8925	8800	8900	5364300	8748	8659.5	8603.167	8560.875	55.56
27-10-2017	8875	8925	8850	8900	5206600	8758	8660.5	8607.833	8567.625	55.56
30-10-2017	8900	8925	8825	8825	4968200	8761	8660.5	8612.333	8572	51.73
31-10-2017	9000	9000	8750	8800	4606300	8763	8661.75	8616.667	8574.375	50.48
01-11-2017	8825	8850	8675	8850	2518000	8766.5	8663.25	8620.167	8575.5	52.93
02-11-2017	8875	8875	8600	8625	5279800	8764.5	8662.5	8621.833	8575.75	42.70
03-11-2017	8675	8900	8625	8850	2488300	8767	8663	8624.333	8577	52.57
06-11-2017	8800	8800	8725	8750	2780900	8770	8663	8623.833	8577.75	48.57
07-11-2017	8750	8775	8575	8575	2895900	8764.5	8661.5	8623	8577.75	42.47
08-11-2017	8700	8700	8500	8500	3348000	8758.5	8661.75	8621.5	8577.625	40.14
09-11-2017	8575	8575	8500	8500	3479900	8755	8662.75	8620	8576.125	40.14
10-11-2017	8500	8550	8500	8525	2194000	8752.5	8663.25	8618.167	8574.875	41.38
13-11-2017	8525	8600	8525	8550	2212100	8749	8663.75	8616.667	8574.75	42.66
14-11-2017	8550	8625	8550	8550	2366700	8746.5	8661.75	8616.333	8574.75	42.66
15-11-2017	8550	8700	8550	8575	2507100	8746.5	8660	8617.333	8575	44.08
16-11-2017	8700	8800	8675	8750	2238400	8746	8660	8619.833	8576.5	52.86
17-11-2017	8800	9000	8750	8950	4087700	8750.5	8662.75	8624.5	8579.125	60.49
20-11-2017	9000	9000	8900	8925	3709400	8754.5	8664.25	8629.667	8580.875	59.20
21-11-2017	8925	8950	8850	8900	4210400	8758.5	8665.25	8632.833	8582.375	57.87
22-11-2017	8825	8900	8825	8825	3103700	8759.5	8665.5	8635.667	8584	53.96
23-11-2017	8825	8900	8675	8725	1951300	8758.5	8664.75	8638.333	8585.375	49.18
24-11-2017	8775	8800	8550	8550	2882200	8755	8662.25	8640.5	8585.75	42.15
27-11-2017	8650	8825	8600	8675	8435400	8754.5	8662.25	8643.833	8586.125	47.88
28-11-2017	8700	8800	8675	8675	12187700	8752.5	8663.75	8647.167	8586.75	47.88
29-11-2017	8700	8825	8700	8775	11105600	8751.5	8666.5	8651.5	8587.875	52.27
30-11-2017	8825	8875	8450	8450	14947800	8743.5	8666	8653.833	8587.75	40.37
04-12-2017	8600	8875	8600	8750	5190000	8741	8668.75	8658	8589.5	51.37
05-12-2017	8750	8900	8650	8650	2874300	8736	8670	8661.333	8590.625	48.18
06-12-2017	8700	8900	8625	8850	2963500	8737	8672.5	8665.667	8592.625	54.30
07-12-2017	8850	8950	8675	8675	3179500	8734	8672.25	8669	8593.75	48.86
08-12-2017	8700	8850	8700	8775	1299300	8735	8673.5	8671.5	8594.75	51.83
11-12-2017	8775	8900	8700	8700	1581200	8734.5	8674.25	8672.833	8595.875	49.51
12-12-2017	8725	8825	8725	8800	2017400	8733	8677.25	8674.667	8597.375	52.56
13-12-2017	8800	8850	8750	8775	2723400	8734.5	8680	8675.167	8598.75	51.72
14-12-2017	8850	8850	8700	8800	4387300	8735	8683.25	8675.333	8600	52.54
15-12-2017	8800	8800	8600	8725	11590100	8736	8684	8676.5	8601.125	49.81
18-12-2017	8725	8925	8675	8925	3682000	8741.5	8686.5	8678.667	8603.5	56.32
19-12-2017	8925	8975	8775	8875	2925000	8745	8689	8680.5	8605.875	54.42
20-12-2017	8850	8925	8725	8925	3561800	8749.5	8692.25	8682.5	8608.625	56.02
21-12-2017	8950	9125	8925	9075	10573300	8756.5	8698.25	8685.667	8612.125	60.49
22-12-2017	9075	9150	8850	9000	3190600	8762.5	8704.75	8688.167	8615.875	57.35
27-12-2017	9000	9100	8875	9000	2361800	8766	8711.5	8690.167	8619.625	57.35
28-12-2017	9000	9000	8750	8900	6811300	8770	8717.5	8692.167	8622.625	53.09
29-12-2017	8900	9000	8875	8900	5181700	8771	8723.5	8694	8625.5	53.09
02-01-2018	8750	9275	8750	9100	5599400	8775.5	8731.5	8697.5	8629.25	59.99
03-01-2018	9075	9100	8825	9100	4366800	8779	8739.75	8700.167	8633.125	59.99
04-01-2018	9100	9125	8925	9125	2862200	8787	8747.5	8703	8637.375	60.82
05-01-2018	9125	9275	9000	9275	1810300	8795.5	8756.75	8704.167	8642.5	65.48
08-01-2018	9275	9275	8875	9000	8825800	8801	8763.75	8705.833	8646.375	53.03
09-01-2018	9025	9025	8825	8875	8099000	8801	8769	8706.167	8649.25	48.52
10-01-2018	8875	8925	8675	8725	23830700	8797.5	8772.75	8705.5	8651.75	43.71
11-01-2018	8675	8775	8625	8725	13582800	8794	8776	8705	8654.375	43.71
12-01-2018	8750	8875	8750	8850	6192400	8794.5	8777.75	8705.167	8657.875	48.63
15-01-2018	8900	8900	8725	8850	3709200	8795.5	8779.25	8706.333	8661.375	48.63
16-01-2018	8900	8900	8775	8850	10673500	8795.5	8781	8707.333	8664	48.63
17-01-2018	8850	8925	8800	8875	8573100	8800.5	8782.5	8708.5	8666.5	49.73
18-01-2018	8875	8925	8825	8875	7097200	8801	8784	8709	8668.5	49.73
19-01-2018	8900	8900	8575	8700	18329300	8800	8785	8708.667	8667.875	42.38
22-01-2018	8700	8725	8650	8700	14068700	8802.5	8783.5	8708.5	8667.875	42.38
23-01-2018	8800	8850	8725	8850	7788500	8809.5	8784	8711	8668.5	49.76
24-01-2018	8875	8875	8775	8850	12676600	8816.5	8785.75	8714	8669.125	49.76
25-01-2018	8850	8875	8800	8825	7479000	8822.5	8787.5	8716.333	8669.25	48.56
26-01-2018	8825	8850	8775	8825	3105800	8828	8788.5	8718.5	8669.5	48.56
29-01-2018	8825	8875	8775	8875	3686400	8834.5	8790.5	8719.333	8670.875	51.29
30-01-2018	8875	8875	8700	8700	10278600	8837	8791.75	8719	8672.25	42.74
31-01-2018	8675	8750	8675	8725	7407400	8836.5	8791.25	8718.833	8674	44.17
01-02-2018	8825	8825	8700	8700	3019700	8831.5	8791	8719	8676.25	43.01
02-02-2018	8800	8875	8750	8800	6075700	8829	8791.75	8719.167	8679.5	48.80
05-02-2018	8700	8800	8675	8750	3366700	8826	8792.25	8718.833	8681.125	46.27
06-02-2018	8700	8800	8675	8750	6984600	8824.5	8792	8718.5	8682.875	46.27
07-02-2018	8750	8825	8750	8825	3048600	8826.5	8792.5	8718.667	8685.375	50.71
08-02-2018	8825	8950	8750	8950	6702000	8834.5	8794.75	8719.667	8689	57.08
09-02-2018	8750	8950	8750	8925	2997700	8839.5	8797	8721.333	8692.75	55.54
12-02-2018	8925	8950	8875	8900	4221100	8844	8798.25	8723.833	8696.375	53.96
13-02-2018	8900	8925	8875	8900	2290900	8846.5	8799	8726.5	8700.25	53.96
14-02-2018	8850	8950	8850	8950	1151800	8856.5	8800	8729.5	8704.5	56.80
15-02-2018	8950	9000	8950	8975	4885100	8861	8801	8732.833	8708.75	58.19
19-02-2018	9000	9100	8975	9100	2251200	8870	8803	8736.667	8713.5	64.36
20-02-2018	9075	9075	8825	8875	4421100	8870.5	8803.75	8738.5	8716.875	50.05
21-02-2018	8900	8900	8775	8825	3621700	8873.5	8803.75	8739.333	8720.125	47.52
22-02-2018	8875	8900	8800	8900	3901700	8876	8805.5	8741	8722.625	51.48
23-02-2018	8750	9050	8750	8925	5070100	8880.5	8807.5	8743	8724.75	52.76
26-02-2018	8925	8975	8850	8925	2994500	8883	8808	8745.833	8726.75	52.76
27-02-2018	8975	9000	8900	9000	3027600	8887.5	8811	8749.167	8728.25	56.73
28-02-2018	9000	9050	8900	8975	3183900	8891	8813	8752.5	8729.25	55.07
01-03-2018	8975	9100	8925	9000	3388200	8896.5	8816.25	8754.833	8731.5	56.44
02-03-2018	9025	9100	8975	9100	2119300	8900	8820.75	8757.667	8734	61.51
05-03-2018	9100	9125	9000	9000	3145800	8902.5	8823.75	8760.167	8736	54.66
06-03-2018	9100	9100	8825	8925	2274900	8902.5	8826	8762.333	8737.5	50.15
07-03-2018	8925	8950	8725	8725	2871700	8895.5	8826	8764	8738.125	40.54
08-03-2018	8875	8900	8725	8800	3326800	8891.5	8827	8767	8739	44.81
09-03-2018	8875	9000	8775	9000	1054400	8891.5	8828.75	8771.5	8740.5	54.25
12-03-2018	9000	9100	8825	9100	3017500	8895.5	8832.75	8776.833	8743	58.10
13-03-2018	9100	9150	8725	8725	4525100	8892	8831.5	8779.667	8743.5	43.35
14-03-2018	8775	8800	8625	8700	1899100	8884	8829.75	8782.333	8744.125	42.57
15-03-2018	8700	8725	8600	8625	8421300	8874.5	8826.75	8784.667	8743.75	40.24
16-03-2018	8600	8800	8550	8750	6026300	8867	8827	8787.333	8744	45.58
19-03-2018	8775	9000	8700	8825	1869400	8858	8826.75	8790.5	8742.625	48.56
20-03-2018	8800	8825	8500	8575	2730400	8849.5	8825.25	8792.333	8741.75	40.60
21-03-2018	8625	8675	8550	8600	2585200	8844	8822.5	8794	8740.625	41.63
22-03-2018	8675	8775	8575	8750	2256000	8844.5	8821	8796.667	8740.25	47.51
23-03-2018	8550	8700	8400	8700	2748100	8844	8819	8798.667	8739.75	45.85
26-03-2018	8650	8700	8550	8550	3240700	8838	8816.25	8797.833	8738.375	41.20
27-03-2018	8625	8675	8350	8375	4033900	8828.5	8812	8795.667	8736.875	36.55
28-03-2018	8425	8500	8350	8475	1894200	8821	8808.25	8794.333	8735.75	40.67
29-03-2018	8475	8475	8200	8275	5206500	8809	8804.75	8791.333	8733.625	35.68
02-04-2018	8300	8375	8250	8350	1382800	8798.5	8799.75	8788.833	8731.375	38.72
03-04-2018	8300	8300	8150	8200	8654000	8788.5	8794.25	8786.167	8728.625	35.14
04-04-2018	8200	8325	8075	8150	3334900	8777.5	8790	8781.5	8725.75	34.01
05-04-2018	8150	8300	8150	8200	1341900	8764.5	8787	8777.5	8724.375	36.22
06-04-2018	8325	8325	8125	8175	1366300	8751	8783.75	8774.167	8723.25	35.58
09-04-2018	8050	8300	8050	8275	3147300	8740	8781.25	8771.667	8722.25	40.14
10-04-2018	8275	8425	8275	8425	4882800	8732	8780	8769.667	8721.875	46.27
11-04-2018	8450	8500	8325	8400	2938000	8722.5	8778.5	8767.833	8720.125	45.44
12-04-2018	8425	8425	8275	8350	3597100	8715.5	8776.25	8766.333	8718.125	43.74
13-04-2018	8375	8400	8325	8350	3511600	8708	8772.25	8763.5	8716.125	43.74
16-04-2018	8400	8400	8250	8375	454400	8701.5	8766.5	8761.167	8714.625	44.93
17-04-2018	8400	8425	8300	8425	1721400	8694	8761.5	8759.167	8712.875	47.34
18-04-2018	8425	8425	8275	8325	1849400	8685.5	8755.75	8756.667	8710.5	43.26
19-04-2018	8325	8400	8200	8350	4560600	8677.5	8751	8753.833	8708.25	44.55
20-04-2018	8350	8400	8300	8400	1475200	8669	8747.75	8751.333	8706.25	47.13
23-04-2018	8300	8375	8275	8375	2153300	8657.5	8746	8749	8704.125	45.98
24-04-2018	8375	8375	8250	8350	2618100	8646	8742.75	8746.667	8702.5	44.80
25-04-2018	8350	8375	8175	8200	1143200	8632	8738	8742.833	8700.875	38.43
26-04-2018	8200	8200	7900	8050	4101800	8615	8730.75	8737.667	8698.625	33.32
27-04-2018	8100	8200	8075	8175	2107400	8599.5	8728	8733.167	8697	40.42
30-04-2018	8200	8800	8200	8675	8316100	8593.5	8727.25	8731.833	8698	59.16
02-05-2018	8650	8725	8500	8700	3340300	8585.5	8727.75	8730.5	8698.875	59.84
03-05-2018	8450	8650	8175	8200	3011300	8572	8721.25	8726.5	8696.875	44.04
04-05-2018	8100	8300	8050	8200	2153900	8559.5	8716.5	8722.333	8694.375	44.04
07-05-2018	8200	8700	8200	8575	3357500	8553	8714.5	8721.333	8694	54.49
08-05-2018	8625	8625	8325	8450	3361800	8543.5	8712	8719.5	8693.125	51.07
09-05-2018	8200	8650	8125	8475	2741600	8534.5	8708.75	8716.833	8693	51.72
11-05-2018	8300	8450	8300	8375	5241400	8522	8704.75	8714.667	8692.375	48.91
14-05-2018	8300	8375	8225	8350	1674500	8509.5	8700.25	8711.833	8691.75	48.21
15-05-2018	8350	8375	8150	8200	3056100	8493.5	8695	8708.667	8689.5	44.09
16-05-2018	8000	8400	7975	8300	7731500	8477.5	8688.75	8706.333	8687.625	47.32
17-05-2018	8300	8375	8150	8175	2961100	8461	8681.75	8702.833	8685.375	43.91
18-05-2018	8050	8225	8000	8000	2644400	8442.5	8672.5	8698.167	8682.375	39.60
21-05-2018	8025	8075	7900	8000	1104300	8428	8661.75	8693.333	8680	39.60
22-05-2018	8150	8200	8025	8100	2170800	8414	8652.75	8689.333	8678.75	43.29
23-05-2018	8100	8175	8025	8025	3673900	8394.5	8643	8684	8677.25	41.26
24-05-2018	8050	8450	8050	8250	4315900	8377.5	8636.5	8681	8677	48.99
25-05-2018	8250	8450	8225	8300	2592300	8369	8630.5	8677.333	8677	50.55
28-05-2018	8300	8825	8300	8625	4993000	8367.5	8625.75	8675.667	8678.625	59.27
30-05-2018	8600	8700	8400	8500	5819600	8365	8619.75	8672.833	8679.75	55.23
31-05-2018	8500	8700	8425	8700	12836100	8364	8615.5	8672.667	8681.5	59.93
04-06-2018	8700	8700	8450	8675	3096000	8361	8609.5	8671.5	8683.125	59.10
05-06-2018	8700	8775	8525	8775	5751800	8365	8607.25	8671.833	8685.5	61.41
06-06-2018	8775	8850	8625	8850	2107000	8370	8607	8671.667	8688	63.10
07-06-2018	8850	9000	8800	9000	3601800	8375	8609.75	8672.333	8691.25	66.27
08-06-2018	8800	9000	8700	8850	7813700	8378	8611	8672	8693.5	60.65
20-06-2018	8550	8875	8475	8600	6157600	8379	8608.5	8670.5	8693.125	52.64
21-06-2018	8550	8800	8150	8250	6583900	8376.5	8602.5	8666.833	8690.875	43.90
22-06-2018	8200	8550	8200	8400	6807400	8375	8598	8663.833	8689.5	47.89
25-06-2018	8575	8900	8300	8750	3340500	8384.5	8596.75	8664.667	8689.625	55.80
26-06-2018	8750	8900	8450	8800	4183200	8393.5	8596	8664.333	8690	56.81
27-06-2018	8875	8900	8575	8575	3189100	8401	8594.75	8663.167	8689.875	51.15
28-06-2018	8475	8675	8275	8525	2851600	8408.5	8593	8662.833	8688.25	49.96
29-06-2018	8525	8850	8525	8850	6143100	8421.5	8593	8665.167	8688.5	56.97
02-07-2018	8900	8950	8650	8875	1545300	8435.5	8593.25	8667.667	8689.5	57.47
03-07-2018	8875	8900	8450	8825	1892800	8446.5	8593.25	8669.667	8690.375	56.08
04-07-2018	8800	9075	8600	9075	3172300	8459.5	8595.75	8673.167	8692.125	61.13
05-07-2018	9075	9075	8800	8900	3362000	8469.5	8596	8675.5	8693.25	56.25
06-07-2018	9000	9000	8700	8700	1343400	8476.5	8596	8676.333	8693.875	51.23
09-07-2018	8625	8800	8575	8775	1404900	8485	8596.5	8676.5	8693.875	52.93
10-07-2018	8875	8900	8650	8900	2344400	8495.5	8598.5	8676.167	8694.75	55.70
11-07-2018	8900	8900	8675	8800	2448000	8503	8598.5	8675.333	8695.125	53.01
12-07-2018	8675	8875	8675	8825	1993100	8513	8599.25	8674.833	8695.75	53.61
13-07-2018	8675	8875	8675	8875	2202100	8523.5	8600.5	8675.167	8696.25	54.86
16-07-2018	8875	8875	8550	8825	1890300	8532	8600.5	8675.833	8696.5	53.31
17-07-2018	8700	8775	8675	8675	799600	8538	8597.75	8676.667	8696.25	48.87
18-07-2018	8675	8775	8575	8650	2430100	8544	8595	8676.5	8696	48.15
19-07-2018	8700	8750	8600	8600	1262600	8552	8592	8676	8695.125	46.67
20-07-2018	8700	8700	8600	8600	1007600	8563	8589	8674.833	8694	46.67
23-07-2018	8600	8675	8600	8675	516100	8573	8586.25	8676.333	8693.125	49.38
24-07-2018	8675	8700	8575	8675	2254600	8573	8583.25	8675.833	8692.125	49.38
25-07-2018	8675	8675	8550	8550	2790600	8570	8577.75	8675.167	8690.375	44.97
26-07-2018	8550	8650	8550	8650	2187200	8579	8575.5	8673.833	8689.625	48.90
27-07-2018	8650	8725	8575	8600	1489200	8587	8573.25	8673.333	8688.5	47.09
30-07-2018	8700	8800	8650	8775	2696700	8591	8572	8673.333	8688.75	53.58
31-07-2018	8800	8800	8625	8725	2065400	8596.5	8570	8673.5	8688.75	51.63
01-08-2018	8800	8800	8700	8725	1516400	8601.5	8568	8673	8688	51.63
02-08-2018	8775	8800	8675	8775	758400	8609.5	8565.75	8673	8688.375	53.59
03-08-2018	8775	8775	8675	8775	1996700	8618	8563.75	8672.833	8688.375	53.59
06-08-2018	8775	9000	8700	9000	5029200	8634	8563.75	8674.667	8690	61.68
07-08-2018	9000	9050	8900	9000	3082000	8648	8562.75	8675.167	8691.75	61.68
08-08-2018	9000	9000	8750	8950	22165200	8663.5	8562.25	8675.667	8693	59.03
09-08-2018	8950	9000	8775	8975	7343300	8683	8562.75	8676	8694.375	59.95
10-08-2018	8975	9000	8900	8975	1972700	8702.5	8565.25	8675.333	8695.625	59.95
13-08-2018	8875	9000	8550	8550	2544700	8711.5	8562.75	8672.333	8694.875	41.46
14-08-2018	8550	8650	8150	8200	7136900	8715	8554.75	8667	8691.75	32.55
15-08-2018	8325	8575	8175	8550	5691600	8721	8549.25	8664.667	8691	45.22
16-08-2018	8300	8675	8300	8650	3220400	8728	8548.5	8663	8690	48.22
20-08-2018	8675	8750	8600	8600	1946100	8727.5	8547.5	8659.667	8688.625	46.84
21-08-2018	8600	8800	8600	8800	1410000	8733.5	8549.25	8657.667	8688	52.67
23-08-2018	8800	8925	8675	8925	2496500	8738	8551	8656.333	8689	55.92
24-08-2018	8775	8875	8775	8875	1498800	8742	8551.5	8653.667	8689.125	54.31
27-08-2018	8875	8900	8750	8800	1602900	8742.5	8553.75	8652.333	8689.5	51.90
28-08-2018	8800	8900	8625	8625	3579100	8738	8554	8650.667	8688.25	46.69
29-08-2018	8625	8850	8625	8825	5056700	8734.5	8554.75	8651.333	8687.875	52.55
30-08-2018	8850	8900	8725	8800	2882500	8733.5	8555.75	8651.833	8687.375	51.79
31-08-2018	8850	8900	8575	8675	6453900	8735	8557	8650.667	8686.625	48.02
03-09-2018	8775	8775	8675	8700	2369000	8744	8560.25	8649.667	8686.125	48.82
04-09-2018	8775	8800	8625	8650	3434000	8749	8562	8648.333	8685.125	47.25
05-09-2018	8625	8625	8325	8400	3221100	8742	8563.25	8645.167	8684	40.27
06-09-2018	8350	8750	8350	8650	3732200	8739	8566.25	8643.667	8683	48.47
07-09-2018	8700	8850	8550	8850	4017100	8744.5	8572.75	8644.667	8683.5	53.92
10-09-2018	8850	8950	8650	8900	2134000	8752	8580.25	8646	8685.125	55.19
12-09-2018	8900	8950	8725	8875	3262700	8752.5	8587	8646.167	8687	54.38
13-09-2018	8900	8975	8750	8850	1077900	8752	8593.75	8646.167	8688.75	53.53
14-09-2018	8875	8950	8825	8925	2550700	8754	8600.25	8646.833	8690.75	55.76
17-09-2018	8950	8950	8800	8825	2265300	8749	8604.25	8646.833	8692.125	52.17
18-09-2018	8900	8900	8650	8775	1789400	8746.5	8608	8646.167	8693.25	50.42
19-09-2018	8875	8875	8675	8725	2291900	8747	8611.75	8646.333	8694	48.67
20-09-2018	8775	8850	8775	8850	1868600	8748.5	8616.75	8647.167	8694.5	53.07
21-09-2018	8900	8950	8800	8950	3613300	8749.5	8622.5	8648.833	8694.5	56.29
24-09-2018	8900	8900	8675	8800	1015200	8749.5	8626.25	8648.833	8693.875	50.67
25-09-2018	8700	8850	8700	8850	707900	8750	8631.5	8649.5	8693.625	52.38
26-09-2018	8700	8825	8600	8600	1980700	8744.5	8634	8648.5	8692.5	44.14
27-09-2018	8725	8850	8700	8825	2377000	8744.5	8638.25	8648.5	8693	51.53
28-09-2018	8800	8850	8775	8825	10593300	8747.5	8642.75	8647.667	8694.375	51.53
01-10-2018	8800	8925	8800	8825	2298200	8751	8647.5	8647	8695.125	51.53
02-10-2018	8825	8975	8825	8950	2330900	8758	8655	8647.333	8696.5	55.60
03-10-2018	8950	8950	8775	8825	1461100	8762.5	8662.75	8646.833	8696.75	50.99
04-10-2018	8800	8925	8750	8825	8672200	8765.5	8669.25	8646	8698.625	50.99
05-10-2018	8825	8875	8725	8800	3270600	8768	8670.5	8644.833	8698.875	50.02
08-10-2018	8800	8850	8775	8825	6186600	8773.5	8671.75	8643	8699.75	51.02
09-10-2018	8850	8900	8750	8875	2333800	8778	8678.5	8643	8699.875	53.04
10-10-2018	8850	8875	8625	8625	4218800	8778.5	8682.75	8641.667	8699.625	43.41
11-10-2018	8750	8775	8500	8575	2258900	8774.5	8682.75	8639.5	8698.625	41.78
12-10-2018	8700	8800	8600	8725	2614400	8774.5	8685.5	8638.167	8698.75	48.09
15-10-2018	8725	8750	8675	8725	1846700	8774.5	8688	8636.833	8698.375	48.09
16-10-2018	8700	8775	8700	8750	1266800	8774	8691.75	8635.167	8698.25	49.15
17-10-2018	8800	8800	8725	8800	3144600	8774.5	8696.25	8634	8698.25	51.31
18-10-2018	8850	8850	8750	8850	708700	8771.5	8702.75	8633	8698.875	53.43
19-10-2018	8750	8850	8750	8775	1054400	8767	8707.5	8630.833	8698.125	49.91
22-10-2018	8775	8800	8725	8750	4283800	8763	8713.25	8629.167	8697.5	48.76
23-10-2018	8675	8800	8675	8750	6620300	8758.5	8720.75	8628	8696.625	48.76
24-10-2018	8800	8800	8725	8750	4655500	8754	8728.25	8628.167	8695	48.76
25-10-2018	8500	8800	8500	8775	2652600	8758.5	8735	8628	8693.875	50.20
26-10-2018	8650	8800	8650	8775	2886000	8770	8742.5	8626.5	8692.75	50.20
29-10-2018	8850	8850	8750	8800	2504200	8775	8748	8624.5	8692.25	51.76
30-10-2018	8650	8800	8600	8650	6590800	8775	8751.5	8624	8691	43.02
31-10-2018	8700	9050	8700	8925	17387500	8781.5	8754.5	8625.5	8690.125	57.27
01-11-2018	8975	9025	8875	8925	4464800	8784	8758.75	8627.5	8689.25	57.27
02-11-2018	9025	9025	8875	8925	7017900	8784	8761	8628.667	8688.25	57.27
05-11-2018	8950	9000	8925	8975	4029700	8786	8764	8629.667	8686.75	59.57
06-11-2018	9000	9000	8825	8900	3141600	8788	8765.25	8631.833	8686.25	54.81
07-11-2018	8950	8975	8675	8725	6283800	8790	8764	8632.667	8685.5	45.65
08-11-2018	8825	8825	8700	8750	5848100	8788.5	8761.5	8632.667	8685.625	47.01
09-11-2018	8750	8750	8475	8575	8597400	8784	8758.75	8631.833	8684.875	39.54
12-11-2018	8525	8600	8300	8425	4511300	8779	8757	8631	8682.75	34.48
13-11-2018	8400	8675	8325	8550	2443500	8776	8760	8632.167	8681.25	41.23
14-11-2018	8550	8700	8550	8700	1716000	8777	8763	8633.667	8680.5	48.13
15-11-2018	8700	8775	8675	8725	3112700	8783.5	8762.75	8636.667	8679.75	49.20
16-11-2018	8775	8800	8700	8775	3503600	8786	8762.5	8639.5	8679.25	51.37
19-11-2018	8800	8800	8650	8775	3051900	8784.5	8764.5	8643.333	8679.625	51.37
21-11-2018	8750	8875	8700	8850	8274600	8783.5	8767.75	8648	8680.375	54.72
22-11-2018	8875	8950	8850	8950	7275300	8785	8768.75	8653	8680.875	58.80
23-11-2018	8975	9000	8875	8925	2860800	8786.5	8769.25	8658	8681.25	57.41
26-11-2018	8975	8975	8850	8900	3159600	8786	8770	8662.167	8681.625	55.98
27-11-2018	8925	8975	8875	8950	3747100	8788.5	8768.75	8665.667	8682.25	58.22
28-11-2018	8975	9000	8950	9000	3249300	8793	8769.75	8669.667	8682.875	60.39
29-11-2018	9025	9700	9025	9700	24076300	8812.5	8779.75	8678.667	8687.875	77.78
30-11-2018	9700	9875	9675	9850	18507400	8832.5	8790.5	8688.667	8693.5	79.82
03-12-2018	9975	9975	9625	9625	3880300	8846	8797.75	8697	8698.125	69.50
04-12-2018	9450	9750	9450	9750	5133200	8865	8807.25	8705.833	8702.875	71.69
05-12-2018	9650	9750	9450	9750	2964800	8883	8816.5	8715.333	8707.875	71.69
06-12-2018	9750	9750	9550	9700	4119600	8905	8824.75	8724.333	8712.625	69.38
07-12-2018	9600	9775	9600	9700	8743900	8922.5	8833.5	8733	8717	69.38
10-12-2018	9650	9750	9550	9725	1197100	8940.5	8844	8742	8720.875	69.94
11-12-2018	9725	9750	9650	9700	2852500	8958	8854.5	8751	8724.75	68.58
12-12-2018	9775	9800	9550	9675	6880600	8972.5	8865.25	8760.833	8728.625	67.18
13-12-2018	9800	9950	9650	9825	11804000	8992.5	8877.5	8772.667	8733.25	71.01
14-12-2018	9900	10325	9900	10100	14592100	9018	8891.75	8785.5	8739	76.44
17-12-2018	10200	10250	10000	10125	5966000	9044.5	8906.25	8795.167	8744.75	76.87
18-12-2018	10050	10225	10025	10050	8961500	9069	8921.25	8804.167	8749.5	72.64
19-12-2018	10100	10225	10025	10200	5853500	9095.5	8936.75	8817.5	8756.125	75.54
20-12-2018	10200	10500	10150	10475	24269900	9132.5	8955.5	8832.667	8764.375	79.77
21-12-2018	10250	10525	10250	10525	7629400	9171.5	8973	8845.667	8772.5	80.43
26-12-2018	10550	10550	10125	10250	3278500	9202	8988.25	8857.667	8779.125	67.36
27-12-2018	10400	10725	10400	10700	6170400	9241.5	9008	8872.5	8788	74.63
28-12-2018	10700	10825	10450	10450	6873000	9275.5	9024.75	8886.333	8795.25	65.86
02-01-2019	10500	10550	10200	10400	1844700	9307.5	9041	8900	8802.375	64.23
03-01-2019	10525	10675	10450	10575	3283000	9342	9056.75	8915.833	8810.25	67.28
04-01-2019	10575	10600	10500	10600	3964600	9378.5	9072.75	8931.167	8817.75	67.70
07-01-2019	10700	10775	10225	10350	5581500	9410.5	9086.75	8945.667	8824.5	59.43
08-01-2019	10350	10350	10050	10175	10049900	9439	9098.75	8960.167	8830.75	54.41
09-01-2019	10300	10300	10200	10250	2295000	9469	9111.5	8975.167	8838.375	56.12
10-01-2019	10250	10300	10075	10150	6857000	9496.5	9127.5	8988.833	8845.125	53.26
11-01-2019	10275	10300	10050	10150	5601300	9524	9147	9003	8850.875	53.26
14-01-2019	10100	10175	9925	10000	6259600	9548	9161.5	9014.667	8855.375	48.91
15-01-2019	10000	10100	9925	10100	5476000	9577	9176	9026.667	8862.25	51.74
16-01-2019	10150	10250	9975	10025	7694600	9599	9190.25	9036	8868.875	49.53
17-01-2019	10025	10175	9975	10000	4156500	9620.5	9202.25	9046	8875.75	48.78
18-01-2019	10125	10150	10075	10150	13240200	9645	9214.5	9055.667	8882.75	53.34
21-01-2019	10200	10300	10200	10200	6783200	9669.5	9227.75	9065.833	8889.625	54.78
22-01-2019	10250	10475	10225	10450	7422200	9700.5	9244.25	9077	8899	61.24
23-01-2019	10550	10550	10450	10475	6877100	9735.5	9262.75	9087.833	8908.375	61.83
24-01-2019	10525	10875	10525	10850	14756500	9777.5	9283	9100.167	8918.875	69.34
25-01-2019	10950	10950	10625	10750	5926300	9821	9302.5	9112.833	8929.125	65.63
28-01-2019	10800	10800	10550	10750	9435600	9867.5	9323.25	9127.167	8940.125	65.63
29-01-2019	10800	10800	10675	10725	3958700	9911	9343.5	9143.667	8951.875	64.63
30-01-2019	10725	10800	10725	10775	4598500	9952.5	9364.75	9159.5	8963.375	65.76
31-01-2019	10825	10825	10700	10775	11009300	9993.5	9388.5	9173	8975.875	65.76
01-02-2019	10900	10900	10550	10750	2471600	10033	9409.5	9186	8987.875	64.56
04-02-2019	10650	10800	10575	10650	4469100	10070.5	9427.5	9199.833	9000.125	59.89
06-02-2019	10600	10700	10575	10600	7406500	10105.5	9444.5	9213.667	9012.375	57.64
07-02-2019	10650	10650	10375	10525	3523400	10137	9461	9224.833	9024	54.35
08-02-2019	10600	10725	10450	10600	5670000	10170.5	9478.5	9236.333	9036.125	56.99
11-02-2019	10600	10600	10450	10500	4834800	10202.5	9494.25	9247.5	9047.25	52.61
12-02-2019	10500	10600	10450	10450	5405200	10232.5	9510.5	9256.667	9057.375	50.52
13-02-2019	10450	10700	10425	10425	3454900	10261	9527	9266.833	9067.5	49.46
14-02-2019	10425	10525	10425	10500	4307200	10277	9544.75	9278.833	9078.25	52.67
15-02-2019	10450	10600	10300	10425	3255100	10288.5	9560.5	9289.833	9088.625	49.30
18-02-2019	10525	10600	10425	10550	5625800	10307	9576.5	9300.833	9099.5	54.52
19-02-2019	10550	10575	10475	10475	3472600	10321.5	9593.25	9312	9109.75	51.12
20-02-2019	10500	10525	10350	10500	6394400	10336.5	9609.75	9323.167	9120.625	52.19
21-02-2019	10400	10550	10325	10475	15449600	10352	9628.5	9333.833	9131.25	50.99
22-02-2019	10400	10400	10300	10400	8520200	10366	9644.25	9344.333	9141.25	47.46
25-02-2019	10450	10450	10200	10250	5233500	10376.5	9658.5	9354.833	9150.625	41.30
26-02-2019	10250	10400	10200	10400	5769300	10390.5	9674.25	9366.5	9160.875	48.50
27-02-2019	10400	10500	10350	10425	4188700	10405.5	9689	9378.667	9172	49.61
28-02-2019	10400	10425	10225	10225	5742300	10413.5	9703	9389.5	9182.875	41.84
01-03-2019	10375	10375	10175	10300	5823400	10417.5	9717.75	9400.333	9193.5	45.30
04-03-2019	10400	10450	10275	10350	1743000	10422	9733.25	9411.5	9201.875	47.54
05-03-2019	10350	10375	10200	10275	1656800	10426.5	9747.75	9423	9209.75	44.59
06-03-2019	10275	10325	10175	10250	2877200	10427.5	9761.5	9433.667	9220	43.62
08-03-2019	10400	10400	10175	10250	1951100	10423	9777.75	9444.667	9230.25	43.62
11-03-2019	10275	10350	10200	10300	1788800	10418.5	9795	9454.833	9238.875	46.33
12-03-2019	10300	10325	10200	10250	3003300	10418.5	9810.25	9465	9247.875	44.05
13-03-2019	10250	10400	10250	10375	3219600	10412	9826.75	9476	9257.375	50.60
14-03-2019	10350	10425	10350	10400	6249700	10411	9843.25	9486.833	9267.5	51.81
15-03-2019	10450	10500	10300	10300	9472900	10409	9858.25	9497	9277.25	46.85
18-03-2019	10325	10425	10325	10400	4132900	10405.5	9873.75	9506.333	9288.25	51.82
19-03-2019	10425	10450	10300	10325	3090700	10400	9889.25	9515.167	9298.375	48.18
20-03-2019	10400	10400	10300	10375	3978200	10400.5	9905.5	9524.667	9309.375	50.67
21-03-2019	10450	10450	10275	10375	2515000	10404.5	9921.75	9534	9321.25	50.67
22-03-2019	10450	10450	10300	10325	4087100	10406	9937.5	9543	9332.875	48.00
25-03-2019	10300	10300	9250	9400	29509500	10391	9943.75	9548.667	9339.375	23.41
26-03-2019	9500	9700	9475	9550	11211000	10379	9951.5	9557.667	9347	29.70
27-03-2019	9550	9600	8950	9175	21825900	10362.5	9955.25	9561.833	9351.625	24.32
28-03-2019	9175	9325	9050	9275	11681400	10346	9961.5	9566	9356.5	28.06
29-03-2019	9350	9400	9250	9325	9632700	10332	9965.5	9570.833	9360	29.93
01-04-2019	9400	9400	9200	9200	6217200	10316	9968.25	9573.5	9363.5	27.97
02-04-2019	9275	9300	8950	8975	14246500	10292.5	9968.75	9573.833	9364.875	24.83
04-04-2019	9000	9125	8975	9050	15331700	10269.5	9969.5	9575	9366.75	27.74
05-04-2019	9075	9100	9000	9025	6358500	10241	9970.75	9576.5	9368	27.36
08-04-2019	9075	9100	8950	9000	9216600	10211.5	9973.5	9579	9368.75	26.97
09-04-2019	9025	9300	9025	9275	8291600	10180	9978.75	9582	9370.125	37.71
10-04-2019	9300	9375	9150	9375	9328800	10152.5	9986.75	9585.833	9372.75	41.10
11-04-2019	9375	9400	9050	9050	8041100	10118.5	9993	9588.333	9375	34.52
12-04-2019	9050	9075	8950	9050	7711200	10085	9998	9590.667	9379	34.52
15-04-2019	9050	9125	9025	9050	7383800	10050.5	10001.5	9593.333	9382.25	34.52
16-04-2019	9050	9150	9025	9075	9366900	10016.5	10005	9597.833	9383.875	35.51
18-04-2019	9200	9250	8975	9100	9814000	9983.5	10008.25	9600.833	9385.375	36.55
22-04-2019	9100	9150	9000	9025	4508800	9951	10010.75	9602	9387.625	34.75
23-04-2019	9025	9250	9000	9200	7391100	9923	10014.25	9604	9391	41.94
24-04-2019	9275	9275	9150	9200	4551000	9896.5	10016.75	9606.167	9392.75	41.94
25-04-2019	9200	9225	9075	9075	8457600	9866	10018.25	9607.667	9393.75	38.43
26-04-2019	9125	9250	9075	9175	9330800	9839.5	10021	9609.333	9395.5	42.57
29-04-2019	9250	9325	9150	9300	7772200	9816.5	10024.5	9612.5	9396.625	47.34
30-04-2019	9475	9800	9475	9725	23070300	9802.5	10031.75	9618.833	9400.75	59.61
02-05-2019	9725	9800	9600	9700	9553100	9786.5	10031.75	9625.333	9405.75	58.74
03-05-2019	9700	9700	9450	9625	7205900	9770.5	10029.5	9630.5	9410	56.11
06-05-2019	9425	9650	9425	9600	4011200	9751.5	10029.25	9634.833	9413.5	55.22
07-05-2019	9650	9725	9625	9700	5647100	9736	10028.75	9640.833	9418	58.08
08-05-2019	9600	9700	9525	9700	4525600	9720	10028.25	9646.5	9422.375	58.08
09-05-2019	9800	9800	9600	9675	7134000	9704	10028	9653.667	9426.375	57.02
10-05-2019	9600	9900	9575	9825	8510000	9692.5	10029.25	9660.333	9431.375	61.55
13-05-2019	9850	9900	9625	9625	5054900	9680	10028.25	9665.667	9436.125	53.47
14-05-2019	9400	9750	9350	9650	5829500	9665	10027.75	9671.167	9441.125	54.27
15-05-2019	9500	9650	9500	9525	6269800	9647	10026.25	9675	9445.75	49.63
16-05-2019	9475	9725	9275	9500	5387200	9632.5	10023	9679.5	9450.25	48.74
17-05-2019	9500	9550	9250	9300	3029000	9612.5	10015	9682.667	9453.375	42.17
20-05-2019	9300	9450	9075	9375	2840200	9593	10007.5	9686.5	9456.875	45.15
21-05-2019	9375	9650	9375	9625	2987200	9580	10003.25	9691.833	9462.25	53.73
22-05-2019	9650	9675	9325	9500	2243500	9565	9996.25	9696	9466.5	49.56
23-05-2019	9550	9750	9500	9725	3942700	9554.5	9988.75	9703.333	9472.125	56.16
24-05-2019	9750	9775	9550	9700	2087200	9542.5	9980.5	9710.833	9476.75	55.29
27-05-2019	9800	9800	9675	9775	2815700	9533	9975.75	9717.833	9482	57.41
28-05-2019	9800	9825	9600	9725	11469100	9520	9966	9724.5	9487	55.52
29-05-2019	9725	9725	9575	9725	3939700	9506.5	9958.75	9731	9491.75	55.52
31-05-2019	9725	9800	9700	9800	7160600	9496.5	9952.75	9737.667	9496.875	57.93
10-06-2019	9900	9900	9700	9800	4458100	9484.5	9945	9744	9500.875	57.93
11-06-2019	9900	10150	9875	10150	9200400	9481	9940.5	9753.167	9506.625	67.47
12-06-2019	10150	10200	10050	10150	4065500	9476.5	9938.5	9762.5	9512.625	67.47
13-06-2019	10200	10200	9950	10000	5328600	9469	9936.75	9770.833	9517.75	60.64
14-06-2019	10000	10050	9950	9975	3172900	9462	9934	9779	9522.75	59.55
17-06-2019	9975	10050	9875	9950	2591800	9473	9932	9786.833	9529.75	58.43
18-06-2019	9975	10125	9975	10125	16228900	9484.5	9931.75	9795.833	9539.375	63.61
19-06-2019	10200	10200	10100	10125	4624400	9503.5	9933	9804.667	9547.25	63.61
20-06-2019	10125	10175	10050	10150	4722800	9521	9933.5	9814.667	9554.75	64.34
21-06-2019	10250	10250	9950	10025	12671700	9535	9933.5	9822	9561.875	58.03
24-06-2019	10000	10025	9925	9950	1975100	9550	9933	9828.833	9567.625	54.57
25-06-2019	9975	10100	9875	10000	24636700	9570.5	9931.5	9836	9573	56.43
26-06-2019	9950	10150	9925	10050	4283700	9590.5	9930	9843.167	9578.875	58.28
27-06-2019	10050	10175	10000	10150	4233600	9613	9927	9851.5	9585.625	61.76
28-06-2019	10200	10200	10150	10150	5163200	9636	9923.75	9861	9593.25	61.76
01-07-2019	10175	10175	10025	10125	1810900	9653	9916.5	9870.167	9599.75	60.30
02-07-2019	10000	10150	9950	10125	2919400	9668	9910.25	9880.5	9606.375	60.30
03-07-2019	10000	10125	10000	10125	3023200	9689.5	9904	9891.833	9613.625	60.30
04-07-2019	10075	10125	10075	10100	1186700	9710.5	9897.75	9902.167	9620.625	58.57
05-07-2019	10025	10150	10025	10100	4857300	9731.5	9891	9911.5	9627.875	58.57
08-07-2019	10100	10125	10000	10025	3219300	9750.5	9883.5	9920.167	9636	53.25
09-07-2019	9950	10125	9950	10100	2957200	9770.5	9877	9929	9643.25	57.42
10-07-2019	10050	10150	10025	10125	4132100	9792.5	9871.75	9938	9649.625	58.74
11-07-2019	10075	10250	10075	10250	4959400	9813.5	9868.25	9947.333	9656.375	64.64
12-07-2019	10250	10400	10200	10275	4944000	9835	9865.75	9956.167	9663.375	65.69
15-07-2019	10400	10400	10275	10375	3802600	9861	9863.5	9965.833	9671	69.61
16-07-2019	10375	10425	10300	10425	2887800	9886	9862.75	9976	9678.5	71.36
17-07-2019	10425	10650	10350	10625	4657700	9912.5	9864.5	9987.167	9687.5	77.08
18-07-2019	10625	10825	10575	10725	3141500	9932.5	9867.5	9998.667	9697.25	79.30
19-07-2019	10800	10850	10725	10850	4500500	9955.5	9871	10006.333	9707.875	81.69
22-07-2019	10850	10850	10550	10650	2231900	9976	9873.25	10011.667	9716.875	68.13
23-07-2019	10650	10825	10625	10725	3789800	9998.5	9875	10019	9725.75	70.13
24-07-2019	10775	10775	10550	10575	2573700	10016	9876	10024.5	9734.625	61.78
25-07-2019	10600	10825	10575	10700	4393300	10036	9878	10030.833	9743.875	65.47
26-07-2019	10675	10775	10250	10575	5094200	10054	9879	10036.667	9753.75	59.30
29-07-2019	10600	10600	10150	10550	4662100	10068.5	9880.5	10042.333	9762.375	58.12
30-07-2019	10350	10625	10325	10625	6836000	10088.5	9884.25	10048.333	9771.375	60.65
31-07-2019	10700	10725	10600	10700	9353300	10109.5	9887.25	10055	9780.75	63.05
01-08-2019	10700	10825	10575	10700	5747800	10133	9890	10061.833	9789.5	63.05
02-08-2019	10600	10875	10600	10850	6844300	10160	9896.25	10068.667	9799.625	67.64
05-08-2019	10800	11175	10725	10875	10260200	10191.5	9902	10073.833	9809.875	68.34
06-08-2019	10875	10875	10625	10775	7514300	10219.5	9906.25	10078.167	9819.75	62.48
07-08-2019	10875	11900	10850	11225	8654200	10251.5	9915.75	10086	9831.75	73.50
08-08-2019	11100	11500	11100	11175	7458300	10285	9925	10092.5	9843.25	71.00
09-08-2019	11275	11350	11200	11300	4156500	10316.5	9935.5	10098	9856.625	73.43
12-08-2019	11350	11450	11225	11275	2861900	10348	9945.25	10103	9870.125	72.13
13-08-2019	11500	11500	11175	11250	7798500	10377.5	9955.25	10109.667	9882.75	70.78
14-08-2019	11400	11400	11275	11350	4994700	10410	9965	10114	9895.875	72.96
15-08-2019	11100	11500	11050	11500	7785500	10445.5	9976	10121	9909.625	75.87
16-08-2019	10750	11650	10750	11625	7037500	10482	9989.25	10129.167	9923.75	77.99
19-08-2019	11625	12125	11475	11525	7924300	10516.5	10000.5	10135.5	9937.125	72.49
20-08-2019	11800	11950	11600	11900	11360000	10551.5	10016.25	10144.167	9952.75	78.59
21-08-2019	11875	11900	11725	11800	7288200	10584.5	10030.5	10153.833	9968	73.89
22-08-2019	11900	11900	11800	11825	7625300	10621	10045	10164.833	9983.375	74.30
23-08-2019	12075	12075	11700	11775	7936400	10657	10059.5	10175	9998.5	71.85
26-08-2019	11675	11775	11250	11750	6608200	10693	10083	10185.667	10013.375	70.59
27-08-2019	11850	11850	11725	11750	12491900	10725.5	10105	10196.333	10028.25	70.59
28-08-2019	11900	11950	11775	11825	8964800	10759.5	10131.5	10208.5	10043.375	72.28
29-08-2019	11825	12050	11825	12000	12311400	10796.5	10158.75	10221.167	10060.125	75.77
30-08-2019	12100	12100	11950	12050	7502900	10837	10186	10234.667	10075.75	76.67
02-09-2019	12100	12100	11950	11975	2153200	10877.5	10213.75	10247.833	10091	72.32
03-09-2019	11975	12025	11850	12000	2459000	10917.5	10244	10260.167	10106.375	72.87
04-09-2019	12100	12100	11975	12000	5760400	10956.5	10273.5	10272.167	10121.5	72.87
05-09-2019	11775	12000	11700	12000	4230700	10993.5	10303.25	10282.5	10137	72.87
06-09-2019	12000	12000	11775	11900	2320000	11028.5	10332.25	10292	10152.875	66.25
09-09-2019	11900	11950	11800	11850	2642700	11063	10358	10298.667	10168.375	63.17
10-09-2019	11850	12025	11825	12025	4550900	11101	10384.5	10307.167	10185.625	68.67
11-09-2019	12025	12050	11850	11950	5861100	11137.5	10413.5	10315.167	10203.25	64.24
12-09-2019	12000	12025	11850	11925	2164800	11174	10442.25	10323.167	10220.125	62.79
13-09-2019	11800	11825	11550	11600	4968500	11204	10467.75	10328.667	10234.625	47.68
16-09-2019	11500	11875	11475	11825	6073500	11240	10495.25	10335.667	10250.125	55.64
17-09-2019	11900	12000	11875	11950	5113400	11277	10523.75	10343.667	10266	59.34
18-09-2019	11950	12000	11850	11875	2632200	11312	10552.25	10351.833	10281.5	56.30
19-09-2019	11975	11975	11850	11900	2160600	11345	10579.25	10360.5	10296.75	57.09
20-09-2019	11925	11950	11775	11950	8730600	11378.5	10606.75	10370	10311.75	58.69
23-09-2019	11950	11975	11850	11875	2435100	11408.5	10634.75	10378.5	10326.5	55.35
24-09-2019	11950	11975	11725	11800	2092300	11436	10661	10387.167	10341	52.15
25-09-2019	11800	11850	11600	11800	4008700	11459.5	10686	10396.167	10355.25	52.15
26-09-2019	11900	12050	11875	12000	4714500	11485	10708.75	10406.667	10370.25	59.41
27-09-2019	12000	12000	11875	11950	2938500	11507	10731.25	10416.333	10381.5	57.08
30-09-2019	11950	12025	11900	12025	3417900	11534.5	10755.25	10427	10392.375	59.64
01-10-2019	11950	11975	11875	11925	2714500	11558.5	10778.5	10436.167	10403.875	54.94
02-10-2019	11975	12550	11975	12200	3768000	11591	10803.5	10447.667	10416.125	63.46
03-10-2019	12275	12400	11700	12200	6457500	11621	10828.5	10459	10428.375	63.46
04-10-2019	12275	12325	12150	12225	1296900	11654	10854	10470.667	10441	64.18
07-10-2019	12225	12350	12150	12275	1419100	11688.5	10878.5	10483.167	10453.875	65.63
08-10-2019	12400	12400	12275	12400	2937900	11724	10906.25	10497.5	10467.25	69.00
09-10-2019	12500	12500	11975	12000	3141600	11750	10929.75	10508.167	10478.75	51.56
10-10-2019	11875	11875	11350	11450	9475400	11765	10949	10515	10487.625	37.52
11-10-2019	11550	11675	11525	11625	6715800	11780.5	10970.25	10524.333	10496.625	42.85
14-10-2019	11650	11750	11550	11600	6405900	11795	10993.25	10533	10504.125	42.30
15-10-2019	11550	11625	11325	11375	3905000	11807	11013.25	10539.833	10510.375	37.58
16-10-2019	11400	11600	11250	11325	8774100	11809	11030.25	10546.833	10516.75	36.60
17-10-2019	11325	11550	11325	11550	4469900	11816.5	11050.75	10555.5	10523.5	43.70
18-10-2019	11575	11600	11250	11275	5140100	11816	11066.25	10562.333	10527.5	38.08
21-10-2019	11275	11600	11250	11400	4684500	11818.5	11083.25	10569.667	10531.875	41.75
22-10-2019	11500	11525	11375	11425	5062200	11822	11099.75	10577.5	10537.75	42.48
23-10-2019	11425	11525	11300	11500	5815300	11825	11117.5	10585	10541.75	44.73
24-10-2019	11500	11625	11450	11600	8818700	11827	11136.25	10593	10547.5	47.66
25-10-2019	11575	11700	11200	11425	5173500	11823	11152.5	10600.5	10552.625	43.33
28-10-2019	11450	11725	11350	11700	2733100	11826.5	11171.5	10609.167	10558.25	50.89
29-10-2019	11675	11700	11500	11600	4852400	11820.5	11186	10617.667	10563.25	48.36
30-10-2019	11850	11850	11600	11675	4996400	11818	11201.25	10626.333	10569.875	50.35
31-10-2019	11650	11725	11575	11625	6226300	11814	11217.5	10634.667	10577.125	48.99
01-11-2019	11750	11750	11575	11625	3642500	11811	11234	10643.333	10584	48.99
04-11-2019	11625	11650	11325	11350	4044400	11803	11248	10656.333	10590	41.81
05-11-2019	11300	11425	11100	11200	9265000	11792	11258.75	10667.333	10595.25	38.50
06-11-2019	11250	11325	11100	11225	6111800	11780	11269.75	10681	10601.375	39.36
07-11-2019	11250	11300	10800	10800	6648400	11756	11276.25	10691.167	10604.875	31.31
08-11-2019	10775	11300	10750	11275	8192000	11740.5	11288.75	10704.167	10611.125	44.88
11-11-2019	11300	11475	11300	11400	9711300	11729	11303.25	10718.833	10618.125	47.80
12-11-2019	11400	11425	11300	11400	6231700	11717	11317.25	10735	10624.375	47.80
13-11-2019	11400	11475	11325	11475	3092400	11706.5	11331.5	10751.167	10630.75	49.65
14-11-2019	11475	11500	11325	11400	13000400	11694.5	11344	10767	10635.5	47.82
15-11-2019	11350	11425	11350	11400	8348400	11684.5	11356.5	10783	10640.125	47.82
18-11-2019	11400	11450	11300	11400	3468700	11675.5	11369.25	10797.167	10642.875	47.82
19-11-2019	11400	11425	11250	11425	7517700	11663.5	11382.25	10810.833	10646.25	48.61
20-11-2019	11400	11425	11350	11425	2800200	11653	11395.25	10826.667	10649.625	48.61
21-11-2019	11400	11450	11400	11400	5055700	11642.5	11408.25	10842.333	10653	47.77
22-11-2019	11300	11425	11300	11425	1941500	11639	11421.5	10858.167	10656.25	48.72
25-11-2019	11375	11425	11375	11400	8105000	11630.5	11435.25	10873.667	10659.375	47.79
26-11-2019	11375	11425	11375	11375	13063100	11619	11448	10888.833	10662.5	46.82
27-11-2019	11325	11550	11300	11375	2689000	11609	11460.5	10904.5	10666.125	46.82
28-11-2019	11450	11525	11325	11325	2859600	11597.5	11471.25	10918.667	10669.75	44.71
29-11-2019	11325	11500	11300	11325	3762100	11585	11481.75	10932.833	10673.75	44.71
02-12-2019	11350	11500	11350	11400	2671100	11575.5	11492	10948.333	10677.75	48.72
03-12-2019	11600	11625	11375	11400	2400700	11567.5	11501.75	10963.167	10682.25	48.72
04-12-2019	11400	11425	11100	11100	6445900	11553.5	11506.5	10975.167	10685.5	36.45
05-12-2019	11250	11325	11150	11250	6379900	11538.5	11511.75	10985.333	10689.625	44.04
06-12-2019	11300	11450	11250	11425	2077700	11528	11517.5	10996.833	10694.25	51.34
09-12-2019	11425	11425	11325	11375	2446300	11515	11524.75	11008.5	10699	49.36
10-12-2019	11375	11550	11350	11375	3879900	11504	11531.25	11020.333	10703.125	49.36
11-12-2019	11400	11525	11400	11450	2694800	11489	11540	11032	10708	52.55
12-12-2019	11525	11525	11350	11375	3944900	11472.5	11546.75	11043.167	10712.375	49.21
13-12-2019	11350	11475	11350	11450	3441700	11457	11555.5	11055	10717.25	52.46
16-12-2019	11350	11450	11325	11350	4959000	11438.5	11563.5	11065.167	10722	48.05
17-12-2019	11325	11500	11300	11500	7056800	11420.5	11572.25	11077.667	10728.25	54.26
18-12-2019	11450	11500	11250	11500	9347100	11410.5	11580.25	11090	10733.75	54.26
19-12-2019	11475	11475	11375	11425	3900600	11410	11587.5	11102.667	10738.75	50.74
20-12-2019	11400	11525	11275	11525	12072700	11408	11594.25	11116.167	10745.25	54.94
23-12-2019	11500	11500	11325	11400	4627300	11404	11599.5	11130.167	10750.75	49.29
26-12-2019	11325	11425	11250	11275	2931200	11402	11604.5	11142.833	10755.375	44.37
27-12-2019	11275	11275	11100	11175	6856300	11399	11604	11153.167	10759.875	40.86
30-12-2019	11200	11275	11150	11150	5838000	11391	11603.75	11164.167	10764.375	40.00
02-01-2020	11275	11300	11100	11150	1240200	11388.5	11602.25	11173.667	10768.875	40.00
03-01-2020	11150	11275	11050	11250	3044300	11385.5	11602	11184	10773.625	45.30
06-01-2020	11250	11550	11175	11500	3369400	11387	11604.5	11195.5	10779.875	55.80
07-01-2020	11550	11550	11200	11500	4636500	11387	11606	11207.333	10785.5	55.80
08-01-2020	11300	11550	11300	11550	3602100	11386	11606.5	11219.5	10791.25	57.69
09-01-2020	11550	11550	11400	11525	4490400	11388	11605.5	11231	10797.375	56.39
10-01-2020	11550	11575	11475	11525	4671700	11384.5	11605.5	11242.5	10803	56.39
13-01-2020	11600	11600	11525	11550	3006900	11383.5	11602	11251.833	10809.125	57.50
14-01-2020	11625	11625	11550	11600	4265000	11382	11600	11261.5	10815.25	59.70
15-01-2020	11625	11625	11425	11475	4462500	11379	11596.5	11271.333	10820.75	52.39
16-01-2020	11475	11600	11425	11600	4698300	11378.5	11594.75	11282.167	10827.125	57.94
17-01-2020	11600	11600	11550	11575	2827400	11383	11593	11293	10838	56.52
20-01-2020	11575	11600	11550	11600	3167900	11391	11591.5	11302.833	10848.25	57.64
21-01-2020	11625	11800	11600	11700	3918900	11400.5	11590.25	11313.333	10860.875	61.85
22-01-2020	11700	11875	11675	11750	5004000	11419.5	11587.75	11324	10873.25	63.80
23-01-2020	11700	11775	11650	11700	1669200	11428	11584.25	11335.167	10885.125	60.48
24-01-2020	11675	11700	11600	11700	1701000	11434	11581.5	11346.833	10897.625	60.48
27-01-2020	11700	11725	11625	11650	2236100	11439	11578	11357.833	10911	57.04
28-01-2020	11625	11650	11300	11625	3602200	11442	11574.25	11368.333	10923.875	55.35
29-01-2020	11650	11800	11650	11700	2873700	11448	11571.25	11378.667	10937.25	59.26
30-01-2020	11750	11900	11475	11625	5091400	11452.5	11568.5	11388.5	10950.375	54.15
31-01-2020	11600	11600	11375	11375	6281100	11452	11563.75	11396.833	10960.875	41.36
03-02-2020	11375	11425	11300	11400	2396500	11451.5	11557.5	11405.333	10971	42.82
04-02-2020	11550	11700	11475	11600	6060300	11455	11554	11415.167	10983.75	52.89
05-02-2020	11600	11625	11450	11500	2591600	11457	11549.75	11424.5	10996	48.31
06-02-2020	11475	11650	11475	11500	2299400	11458.5	11548.75	11433.833	11008.25	48.31
07-02-2020	11500	11550	11400	11500	1786400	11460.5	11545.5	11443.667	11020.375	48.31
10-02-2020	11650	11650	11400	11575	2697700	11464.5	11541.75	11453.5	11032.75	52.18
11-02-2020	11575	11575	11400	11475	13191900	11466.5	11537.75	11462.5	11045	47.11
12-02-2020	11050	11050	10550	10750	38781300	11455	11526.25	11465.833	11052.75	26.77
13-02-2020	10700	10950	10600	10800	6782100	11444.5	11514.75	11469.333	11060.75	29.05
14-02-2020	10825	10850	10750	10775	5096600	11432	11503.75	11472	11069.25	28.57
17-02-2020	10750	10925	10725	10850	3487400	11421	11494.25	11474.833	11077.625	32.18
18-02-2020	10850	10950	10825	10850	5428000	11416	11484.75	11476.333	11085.375	32.18
19-02-2020	10950	11000	10800	11000	3665500	11411	11474.75	11478.167	11091.75	39.28
20-02-2020	11025	11375	11000	11225	5472600	11407	11467.5	11480.667	11099.375	48.07
21-02-2020	11225	11275	10925	10950	4520700	11398.5	11456.75	11482.667	11106	40.38
24-02-2020	10750	11125	10750	11025	2871700	11391.5	11447.75	11484.667	11113.125	43.06
25-02-2020	11000	11075	10875	10975	3213600	11382	11435.5	11487.333	11119.5	41.71
26-02-2020	10900	10925	10775	10825	4142700	11371	11421.75	11488.167	11125.125	37.89
27-02-2020	10750	10825	10350	10550	5781400	11353	11405	11488	11129.5	32.08
28-02-2020	10100	10450	9900	10275	12019600	11331.5	11385	11486.167	11131.75	27.54
02-03-2020	10275	10275	9975	10150	6373100	11304.5	11362.5	11483	11134.375	25.75
03-03-2020	10650	11125	10475	10950	7187600	11293.5	11352	11484.667	11140.875	48.69
04-03-2020	10975	11000	10750	10950	4640300	11284	11347	11486.333	11148	48.69
05-03-2020	11025	11075	10800	10950	6386500	11272.5	11340.25	11487	11155.25	48.69
06-03-2020	10750	11000	10750	10950	5805700	11263.5	11333.75	11487.5	11163.5	48.69
09-03-2020	10700	10700	10350	10375	4459700	11245.5	11323.75	11484.833	11168.5	37.49
10-03-2020	10300	11000	10300	10775	4665700	11237.5	11318.25	11481.833	11174.25	46.68
11-03-2020	10775	10950	10450	10950	5798300	11233.5	11312.25	11480.333	11181.5	50.13
12-03-2020	10775	10950	10500	10525	4114900	11221	11304.75	11475.167	11185.5	42.87
13-03-2020	10525	11100	9800	10975	9473800	11215.5	11300.5	11473.167	11191.875	50.97
16-03-2020	10825	10925	10325	10400	6384200	11193.5	11290.25	11467.5	11195	42.65
17-03-2020	10400	10500	9700	9750	8147300	11158.5	11272.75	11456.833	11195.125	35.58
18-03-2020	9875	9950	9075	9325	6285700	11114	11250	11442.333	11193.125	31.86
19-03-2020	9100	9100	8675	8850	7344600	11060.5	11224.25	11423.833	11188.375	28.30
20-03-2020	9000	9700	8300	8975	16501400	11009.5	11197	11406.833	11184.25	30.50
23-03-2020	8950	8950	8350	8350	4901900	10945.5	11164.5	11383.167	11175.25	26.18
24-03-2020	8300	9050	8125	8300	10642400	10879.5	11130.75	11359.833	11166	25.86
26-03-2020	8525	9900	8325	9500	14307800	10840	11109.5	11344.333	11163.5	43.49
27-03-2020	9500	10350	9500	9975	6618600	10807.5	11093	11332.333	11163.5	48.69
30-03-2020	9950	10100	9300	9650	4572400	10769	11076	11318.333	11162	45.60
31-03-2020	9650	10700	9650	10225	10710300	10741.5	11066.25	11308.167	11162.5	51.47
01-04-2020	10200	10475	9900	10150	4606400	10710.5	11055.5	11297	11162.625	50.70
02-04-2020	10100	10300	9800	10200	7811800	10679.5	11049.5	11285	11162.875	51.23
03-04-2020	10200	10300	9925	10000	4190800	10645.5	11036.75	11271.333	11162.75	48.99
06-04-2020	10100	10300	9950	10250	5343900	10616.5	11025.25	11259.833	11164.25	51.82
07-04-2020	10350	10600	9875	10075	6342100	10585	11012	11247	11164.625	49.74
08-04-2020	10100	10200	9575	9600	7488000	10544.5	10993.25	11231	11162.375	44.51
09-04-2020	9600	10125	9600	10100	5938100	10512.5	10980.25	11218.333	11162.125	50.42
13-04-2020	10100	10300	10050	10200	3225000	10484	10968.25	11207	11162.375	51.53
14-04-2020	10200	10350	10100	10350	4600800	10463.5	10957.75	11197	11163.5	53.23
15-04-2020	10350	10350	9900	10175	3361900	10439	10945.25	11184.667	11163.75	50.99
16-04-2020	10175	10175	9900	9900	5543800	10405	10930	11171	11162.625	47.60
17-04-2020	10000	10300	10000	10200	6244900	10379	10918	11159.5	11163.125	51.39
20-04-2020	10300	10300	10025	10075	5211200	10350.5	10904.5	11149.333	11163	49.78
21-04-2020	10075	10200	9975	9975	2472900	10320	10890.25	11137	11162.75	48.46
22-04-2020	10000	10175	9975	10025	4752000	10289	10876.75	11124.167	11162.375	49.18
23-04-2020	10175	10250	10050	10150	5175900	10262.5	10864.5	11112.667	11162.5	51.03
24-04-2020	10200	10200	9900	9900	6779300	10245.5	10850.25	11099.333	11160.75	47.32
27-04-2020	9900	10050	9750	9925	3587100	10228	10836.25	11085.833	11159	47.73
28-04-2020	9900	10050	9900	10025	3350600	10213	10822.5	11073.5	11157.25	49.42
29-04-2020	10050	10100	9900	10000	3956900	10196	10808.5	11061.5	11155.125	49.00
30-04-2020	10050	10150	9875	9875	7794500	10176.5	10796.25	11048.667	11151.375	46.82
04-05-2020	9875	9900	9700	9700	5036700	10150.5	10780.75	11033.333	11146.25	43.88
05-05-2020	9850	9850	9700	9750	2481700	10121	10764	11018.667	11140.75	44.94
06-05-2020	9775	9875	9650	9675	5417100	10095.5	10747	11003	11135.875	43.61
08-05-2020	9700	9775	9550	9625	7505800	10067.5	10729.5	10987.667	11130.375	42.70
11-05-2020	9725	9825	9700	9750	3409000	10043	10712.5	10971.333	11126.25	45.75
12-05-2020	9750	9800	9625	9750	10015800	10021.5	10696.25	10955	11121.5	45.75
13-05-2020	9750	9775	9600	9650	3462800	10003.5	10678.25	10937.833	11116.875	43.60
14-05-2020	9675	9975	9600	9725	7272200	9992.5	10662	10920.833	11112.75	45.66
15-05-2020	9800	9900	9700	9700	6164400	9983.5	10644	10902.833	11108.125	45.07
18-05-2020	9700	9825	9625	9725	3533300	9959	10626.25	10887.667	11103.25	45.83
19-05-2020	9800	9950	9800	9900	6299300	9938	10611	10877.333	11099.25	50.92
20-05-2020	9800	9900	9350	9600	11973600	9911	10591.75	10863.833	11093	43.39
26-05-2020	9600	9600	8950	8950	10324600	9871	10567.25	10846.167	11083.375	32.25
27-05-2020	8700	8700	8325	8325	13319000	9830	10537.75	10825.833	11071.125	25.48
28-05-2020	8075	8575	7750	8325	204450600	9781	10509.25	10805.833	11056.625	25.48
29-05-2020	8350	8500	8150	8150	61130900	9725	10479.25	10783.167	11041.5	23.85
02-06-2020	8250	8550	8250	8475	39990400	9684	10452.5	10764.5	11027.375	32.47
03-06-2020	8600	8800	8400	8500	38866800	9634.5	10425	10745.167	11013.5	33.10
04-06-2020	8525	8700	8500	8500	28171800	9596.5	10395	10725.667	10999.75	33.10
05-06-2020	8525	8625	8400	8625	13685700	9574	10366.25	10706.5	10986.125	36.52
08-06-2020	8725	9000	8700	8775	24469300	9563	10338.5	10687.667	10972.5	40.45
09-06-2020	8850	8975	8800	8900	21394700	9564	10312.25	10670.833	10958.875	43.59
10-06-2020	8800	8900	8625	8650	15356000	9557.5	10283.5	10650.5	10944.5	39.15
11-06-2020	8575	8750	8450	8600	11516100	9562.5	10254	10630.5	10928	38.31
12-06-2020	8600	8625	8200	8600	15411500	9568.5	10224	10610	10912	38.31
15-06-2020	8600	8800	8575	8700	12064600	9552.5	10196.25	10590.5	10896.375	41.24
16-06-2020	8700	8900	8700	8875	9437600	9530.5	10169	10572.167	10881.875	46.06
17-06-2020	8875	9000	8875	8950	7449300	9516.5	10142.75	10556.167	10867.875	48.03
18-06-2020	8900	8975	8750	8750	6346200	9487	10114.25	10539.833	10852.875	43.47
19-06-2020	8700	8925	8675	8925	6381100	9462.5	10086.5	10524.5	10838.375	48.11
22-06-2020	8925	9250	8900	9100	15587900	9440.5	10060	10513.167	10823.875	52.33
23-06-2020	9150	9150	8925	8925	12104800	9419	10032.25	10497.5	10808.25	48.12
24-06-2020	8950	9075	8925	9075	6518200	9395.5	10006	10482	10793.75	51.70
25-06-2020	9075	9075	8950	8975	5614100	9373.5	9979.25	10465.833	10778.625	49.26
26-06-2020	9075	9250	9000	9225	10454900	9366	9955.25	10450.833	10764.75	54.99
29-06-2020	9200	9450	9125	9400	12020200	9352	9932.25	10437.5	10751.75	58.52
30-06-2020	9450	9500	9350	9350	13922700	9335	9909.5	10423.833	10739	57.14
01-07-2020	9350	9400	9200	9200	7022000	9312	9887.75	10409.167	10725.75	53.10
02-07-2020	9250	9550	9225	9550	7749600	9299.5	9869.25	10396.667	10713.375	60.18
03-07-2020	9525	9600	9400	9425	3649100	9290	9847.5	10383.333	10700.75	56.88
06-07-2020	9425	9525	9400	9425	3042600	9274.5	9826.75	10370.167	10688.25	56.88
07-07-2020	9425	9500	9400	9500	6629600	9263	9806.75	10357.333	10677.75	58.46
08-07-2020	9425	9550	9300	9450	9140000	9252.5	9786.25	10344.333	10665.875	56.96
09-07-2020	9500	9525	9350	9350	5609200	9239	9764	10330.833	10652.875	53.97
10-07-2020	9350	9400	9200	9225	6827600	9220.5	9741.5	10316.5	10639.625	50.41
13-07-2020	9325	9350	9225	9250	4046700	9207.5	9726.5	10302.667	10626.375	51.10
14-07-2020	9400	9450	9250	9450	4863900	9198	9713	10290.167	10613.875	56.37
15-07-2020	9450	9500	9425	9450	5436400	9186.5	9699.75	10277.167	10601.75	56.37
16-07-2020	9500	9650	9450	9575	12667900	9178	9687	10265	10590.625	59.53
17-07-2020	9650	9650	9125	9275	18966400	9166	9671.25	10252.833	10578	50.14
20-07-2020	9350	9425	9225	9325	13802800	9158.5	9654.5	10240	10564.625	51.51
21-07-2020	9325	9425	9325	9325	7936100	9150	9635.5	10226	10551.5	51.51
22-07-2020	9375	9425	9325	9375	5859000	9144	9619.75	10212.667	10538.25	53.01
23-07-2020	9375	9475	9375	9400	9044800	9139.5	9603.5	10199.5	10525.625	53.78
24-07-2020	9300	9325	9175	9175	9935000	9128	9585.5	10184.333	10510.5	46.41
27-07-2020	9200	9300	9000	9000	12846800	9113	9567.25	10168.5	10494.5	41.63
28-07-2020	9075	9150	9000	9050	9219900	9101	9552.25	10152.5	10478.625	43.43
29-07-2020	9075	9125	9050	9125	6255400	9089	9540.75	10137.667	10462.875	46.10
30-07-2020	9125	9200	9075	9200	8499300	9079	9531.25	10122.333	10446.875	48.71
03-08-2020	9200	9400	9075	9300	20483300	9070.5	9514.75	10107.667	10433.375	52.05
04-08-2020	9425	10425	9200	10025	45798800	9073	9505.5	10098.333	10426.25	68.19
05-08-2020	10000	10625	9925	10550	25765000	9092	9501.5	10091.833	10420.875	74.81
06-08-2020	10575	10600	10325	10325	11910700	9119.5	9495.25	10084.667	10414.5	68.26
07-08-2020	10325	10375	10075	10175	11490600	9156.5	9493.25	10077.333	10408.5	64.22
10-08-2020	10200	10250	10050	10175	8662600	9193.5	9487.25	10070.667	10402.75	64.22
11-08-2020	10175	10350	10125	10200	8829900	9234.5	9479.75	10064.333	10396	64.62
12-08-2020	10225	10300	10125	10150	7687000	9268	9476	10057.667	10390.375	63.09
13-08-2020	10150	10275	10150	10250	8840200	9303	9468.75	10051	10384.625	64.89
14-08-2020	10250	10300	10125	10175	6382600	9336.5	9466.5	10042.167	10378.375	62.43
18-08-2020	10200	10275	10125	10200	6105900	9368	9471	10033.5	10371.875	62.93
19-08-2020	10200	10275	10100	10100	5372500	9394.5	9478.75	10023.833	10364.375	59.50
24-08-2020	10150	10275	10150	10225	7070300	9421	9492.5	10015.167	10358.375	62.27
25-08-2020	10225	10475	10200	10425	8463700	9456.5	9507	10007.833	10352	66.25
26-08-2020	10425	10500	10325	10350	4974600	9491.5	9527	9999.833	10345.75	63.54
27-08-2020	10450	10450	10300	10350	3609200	9526.5	9547.5	9991.5	10339.125	63.54
28-08-2020	10400	10400	10250	10325	3591500	9559	9555.75	9983.833	10332.625	62.56
31-08-2020	10325	10375	10225	10225	6480900	9586	9558.25	9974.667	10325.625	58.63
01-09-2020	10175	10250	10125	10225	5985500	9611.5	9564	9965.667	10320	58.63
02-09-2020	10325	10350	10200	10200	6190400	9640.5	9563.75	9956.333	10315	57.58
03-09-2020	10200	10350	10200	10225	4452600	9666.5	9564.5	9946.5	10310	58.38
04-09-2020	10250	10375	10100	10300	6204400	9690.5	9565.5	9936.833	10307.5	60.77
07-09-2020	10275	10325	10250	10325	2898700	9718.5	9568.75	9927.667	10302.75	61.57
08-09-2020	10325	10375	10275	10325	8859000	9743.5	9569.5	9918.5	10297.375	61.57
09-09-2020	10300	10450	10250	10275	5255900	9769.5	9571.5	9909.333	10291.75	58.81
10-09-2020	10225	10225	9600	9975	14206300	9784.5	9575.25	9898.333	10284.25	45.60
11-09-2020	9900	10500	9725	10250	12182000	9801.5	9576.75	9888.667	10278.5	55.47
14-09-2020	10400	10600	10375	10550	6768500	9825.5	9580.25	9881.5	10274.25	63.30
15-09-2020	10575	10600	10375	10400	3665900	9849.5	9580.75	9875	10269.25	57.83
16-09-2020	10500	10550	10350	10450	3624200	9867.5	9583.5	9868.667	10264.375	59.10
17-09-2020	10450	10475	10050	10200	4053600	9883	9586.5	9859.333	10258.25	50.85
18-09-2020	10200	10275	10150	10175	4415000	9898	9586.25	9850.5	10252.125	50.10
21-09-2020	10175	10275	10000	10150	2745700	9911	9587	9841.5	10245.75	49.32
22-09-2020	10050	10350	9950	10250	5540400	9927	9589.75	9833.167	10240	52.52
23-09-2020	10350	10375	10150	10350	6495900	9947	9593	9825	10234.875	55.55
24-09-2020	10225	10225	10025	10100	5972900	9964.5	9592.5	9815.833	10228.5	47.41
25-09-2020	10200	10250	10050	10050	6329100	9980.5	9594	9811.167	10222.125	45.96
28-09-2020	10175	10175	10050	10075	3033500	9993	9595.5	9806.333	10215.875	46.83
29-09-2020	10175	10175	10050	10150	3448900	10007	9596.75	9802.167	10209.625	49.48
30-09-2020	10200	10200	10075	10075	3833100	10017	9597.5	9797	10203	46.96
01-10-2020	10075	10175	10075	10150	2693500	10034.5	9600.25	9792.333	10198.25	49.72
02-10-2020	10150	10175	10025	10075	2634300	10049.5	9604	9786.167	10192.375	47.08
05-10-2020	10075	10175	10050	10100	2439600	10065	9607.5	9778.667	10185.75	48.07
06-10-2020	10200	10200	10100	10100	2538900	10079.5	9611.75	9773	10179.375	48.07
07-10-2020	10150	10150	10000	10000	4764400	10091.5	9615.5	9766.167	10172.5	44.24
08-10-2020	10025	10075	10025	10075	3209400	10109.5	9618.75	9760.167	10165.625	47.61
09-10-2020	10100	10100	10050	10050	2004200	10130.5	9621.75	9755	10159	46.60
12-10-2020	10050	10075	9950	9950	6518600	10148.5	9624.75	9751	10151.5	42.69
13-10-2020	9900	9950	9875	9925	7526700	10164.5	9626.75	9748.667	10144.375	41.75
14-10-2020	10000	10000	9875	9950	9351800	10179.5	9629.25	9747.333	10136.625	43.10
15-10-2020	9925	9950	9750	9750	10009200	10188.5	9629.5	9739.333	10127.875	35.92
16-10-2020	9775	9925	9750	9750	7227300	10183	9628	9731.333	10119.5	35.92
19-10-2020	9775	9875	9775	9825	2188500	10168.5	9630.25	9723.833	10111	40.25
20-10-2020	9825	9850	9725	9725	6697000	10156.5	9638	9715.667	10102.625	36.69
21-10-2020	9725	9850	9650	9700	9752700	10147	9651.75	9711.167	10094.75	35.84
22-10-2020	9700	9725	9650	9650	5281200	10136.5	9665	9703.667	10087.125	34.12
23-10-2020	9700	9775	9700	9725	2466700	10127	9680.75	9695.5	10080	38.84
26-10-2020	9725	9875	9700	9775	5331300	10119.5	9693.75	9690.5	10073.125	41.83
27-10-2020	9750	9775	9650	9650	4979000	10107.5	9705.25	9681.667	10065.125	36.97
02-11-2020	9650	9925	9625	9750	9102800	10099	9717.75	9677.333	10056.375	42.71
03-11-2020	9825	9825	9725	9725	4004300	10089.5	9728.75	9677.167	10047.5	41.68
04-11-2020	9750	9825	9750	9775	2680800	10083	9738.75	9680.167	10038.625	44.54
05-11-2020	9850	9900	9800	9900	5042500	10076.5	9748.75	9687.167	10030.5	51.01
06-11-2020	9900	9950	9800	9875	10391600	10065.5	9761	9693.167	10022.25	49.76
09-11-2020	9900	9950	9750	9750	9146900	10053.5	9772.5	9702.5	10013.25	43.96
10-11-2020	9775	9850	9650	9675	21280100	10040	9783.25	9711.667	10003.625	40.88
11-11-2020	9775	9775	9600	9600	20988000	10025.5	9792.25	9712.333	9994.25	38.02
12-11-2020	9675	9800	9675	9775	10317600	10016.5	9801.25	9711	9985.125	47.30
13-11-2020	9775	9775	9675	9700	7350000	10006	9808.75	9711.333	9975.75	44.24
16-11-2020	9775	9800	9700	9750	7054800	9997	9818.75	9708.167	9966.5	46.72
17-11-2020	9800	10475	9800	10250	24735800	9997.5	9832	9708.833	9959.25	63.94
18-11-2020	10250	10475	10250	10275	10675000	9997	9843.75	9709.333	9951.875	64.56
19-11-2020	10275	10400	10150	10350	7159300	9997.5	9858	9711.667	9945.125	66.42
20-11-2020	10400	10400	10100	10100	10424600	9993	9868.25	9710.667	9937.125	55.90
23-11-2020	10150	10250	10125	10200	5293500	9991.5	9880.5	9711.5	9929.875	58.72
24-11-2020	10225	10250	10100	10125	8640800	9994.5	9889.5	9715	9922.375	55.84
25-11-2020	10125	10175	10000	10000	12555600	9989.5	9895.5	9714.333	9913.875	51.32
26-11-2020	10000	10150	9925	10125	13527800	9981	9903.25	9713.833	9906.375	55.22
27-11-2020	10150	10600	10075	10600	28037600	9985	9917.25	9715.5	9902.5	66.28
30-11-2020	10600	10625	9900	9900	64378700	9974	9920.75	9713.667	9895	47.62
01-12-2020	10000	10150	9950	10100	20983400	9972	9927.5	9715	9887.5	51.80
02-12-2020	10175	10200	10025	10175	14997900	9972	9935	9714.833	9880.875	53.30
03-12-2020	10200	10225	10025	10025	15979900	9969.5	9940.25	9714.5	9873.5	49.94
04-12-2020	10025	10025	9950	9950	16025500	9963.5	9945.25	9714.333	9865.75	48.31
07-12-2020	9975	10025	9950	9950	14777600	9955.5	9951.25	9713.833	9857.625	48.31
08-12-2020	9950	9975	9750	9800	37259300	9949.5	9957	9711.5	9849.25	44.89
10-12-2020	9875	9950	9725	9950	27446400	9947.5	9964	9711.833	9845.25	48.79
11-12-2020	9950	9975	9800	9825	15130000	9942.5	9967.75	9711.167	9840.375	45.88
14-12-2020	9825	9875	9800	9825	7997300	9936	9971.5	9709.833	9835.625	45.88
15-12-2020	9825	9850	9700	9700	17300900	9928.5	9972.75	9707.833	9829.875	42.91
16-12-2020	9725	9800	9700	9775	16458300	9921	9977.75	9707.167	9824.5	45.20
17-12-2020	9800	9850	9725	9725	12290800	9914	9981.75	9707.333	9818.125	43.93
18-12-2020	9750	9775	9675	9700	15122100	9906	9985.5	9707	9810.5	43.28
21-12-2020	9700	9825	9650	9775	10927500	9899.5	9989.5	9707.667	9804.625	45.88
22-12-2020	9825	9825	9600	9600	15824100	9891.5	9991.5	9707.5	9797.5	41.14
23-12-2020	9600	9675	9450	9525	11933300	9880.5	9995	9706	9790.25	39.27
28-12-2020	9525	9550	9450	9475	10841700	9869	9999.75	9704.167	9783.5	38.03
29-12-2020	9500	9575	9275	9300	18237100	9856	10002.25	9701.833	9777.25	33.98
30-12-2020	9300	9575	9300	9575	16093100	9849	10006.75	9700.833	9773.75	44.06
04-01-2021	9600	9600	9400	9575	6040400	9841.5	10010.5	9700	9770.875	44.06
05-01-2021	9525	9575	9450	9450	10086200	9835.5	10012	9698.167	9763.375	40.78
06-01-2021	9450	9550	9375	9425	10369600	9829	10006	9695	9755.75	40.13
07-01-2021	9425	9600	9400	9500	8826900	9822.5	9995.5	9694.333	9748.5	43.04
08-01-2021	9550	9575	9450	9525	11195000	9818.5	9987.5	9698.167	9741.375	44.02
11-01-2021	9525	9600	9500	9525	5309300	9815	9981	9706.167	9737.125	44.02
12-01-2021	9525	9550	9425	9425	6644300	9810.5	9973.5	9713.5	9730.375	40.78
13-01-2021	9425	9450	9325	9325	11366200	9802.5	9964.75	9721.333	9722.25	37.78
14-01-2021	9350	9475	9325	9350	6211400	9794	9956.75	9727.167	9716.375	38.99
15-01-2021	9350	9425	9325	9375	6773600	9788.5	9948	9733	9708.375	40.24
18-01-2021	9375	9650	9375	9625	15779400	9786	9942.5	9740.5	9704.5	51.03
19-01-2021	9700	9900	9625	9750	34368300	9786.5	9938	9748	9704.5	55.36
20-01-2021	9750	9825	9600	9675	14452800	9784.5	9933.75	9754	9706.25	52.37
21-01-2021	9700	9750	9575	9575	7065100	9778	9927.25	9758.5	9709.875	48.59
22-01-2021	9575	9600	9400	9475	5631500	9770	9917.75	9764	9712.375	45.09
25-01-2021	9450	9575	9325	9500	8009500	9765	9909.25	9770	9718.125	46.13
26-01-2021	9575	9700	9400	9500	13587300	9761.5	9900.75	9776	9724.125	46.13
27-01-2021	9500	9650	9400	9500	9466000	9759.5	9892.5	9781.333	9724.125	46.13
28-01-2021	9500	9500	9350	9350	8804700	9751	9883.75	9784.5	9721	40.37
29-01-2021	9350	9400	9000	9100	14066800	9739	9872.5	9785.5	9718.25	32.98
01-02-2021	9000	9300	9000	9225	6846000	9728.5	9862.75	9788.667	9713.25	38.99
02-02-2021	9250	9575	9225	9500	12534000	9713.5	9855.5	9792.5	9710	49.69
03-02-2021	9525	9550	9400	9425	8510200	9696.5	9846.75	9794.667	9706.125	47.26
04-02-2021	9425	9475	9225	9325	6585300	9676	9836.75	9797.333	9702.75	44.15
05-02-2021	9325	9350	9175	9225	7215800	9658.5	9825.75	9798.333	9697.625	41.23
08-02-2021	9225	9275	9100	9100	11335300	9636.5	9814	9799.167	9692.75	37.87
09-02-2021	9150	9200	8800	8800	35900200	9610	9802.25	9796.333	9688.75	31.27
10-02-2021	8850	9075	8850	9000	19472200	9590	9789.75	9793.667	9683.25	38.91
11-02-2021	9000	9050	8950	8975	4249400	9567	9774	9791.167	9677.125	38.34
15-02-2021	9000	9025	8950	8975	4050100	9534.5	9759.75	9789.667	9670.25	38.34
16-02-2021	9000	9025	8800	8825	14656600	9513	9743.5	9784.833	9663.5	34.77
17-02-2021	8825	8900	8800	8825	5044600	9487.5	9729.75	9780.833	9658.125	34.77
18-02-2021	8900	8925	8750	8750	10242500	9459	9715.5	9776.333	9650.875	32.99
19-02-2021	8750	8800	8550	8600	16657400	9430.5	9700	9770.333	9643.5	29.71
22-02-2021	8725	8750	8625	8625	6220800	9404	9683.75	9764.833	9636.75	30.94
23-02-2021	8625	8625	8550	8550	11933200	9376	9665.75	9759.5	9629.375	29.28
24-02-2021	8550	8725	8500	8650	17672400	9353	9651.25	9755.667	9621.875	34.34
25-02-2021	8700	8750	8575	8575	7989700	9325.5	9636.5	9751.167	9615.25	32.46
26-02-2021	8550	8650	8500	8575	11519000	9300.5	9621.5	9745.333	9608.5	32.46
01-03-2021	8600	8650	8575	8600	4982200	9276	9606	9739.667	9601.375	33.86
02-03-2021	8600	8900	8600	8700	13965700	9256	9592.25	9733.833	9594.875	39.26
03-03-2021	8700	8750	8650	8725	9225100	9235	9578	9730.167	9589.125	40.57
04-03-2021	8775	8775	8600	8600	7279700	9212.5	9563.25	9725.333	9583.625	36.35
05-03-2021	8600	8600	8500	8500	12683100	9188.5	9547.25	9719.833	9577.375	33.37
08-03-2021	8500	8550	8325	8375	12971400	9160.5	9530	9713.167	9570.875	30.05
09-03-2021	8375	8425	8300	8325	8629600	9135	9513.25	9706	9564.375	28.81
10-03-2021	8325	8500	8325	8375	7208800	9112	9496.25	9700.667	9557.5	31.83
12-03-2021	8400	8475	8375	8375	6857000	9090	9479.5	9696.5	9550.625	31.83
15-03-2021	8475	8675	8450	8500	9366100	9074	9465	9692.833	9544.875	39.29
16-03-2021	8575	8625	8525	8600	4733700	9054.5	9451.75	9689.333	9539.25	44.53
17-03-2021	8650	8650	8550	8625	6268400	9035.5	9438.5	9685.5	9533.875	45.79
18-03-2021	8675	8725	8650	8700	8262600	9020.5	9428	9681.5	9528.75	49.49
19-03-2021	8700	8875	8625	8825	15236900	9008.5	9418.75	9673.5	9523.375	55.00
22-03-2021	8850	8900	8800	8825	7289500	8995	9408.75	9662	9519.5	55.00
23-03-2021	9100	9275	9100	9200	30860800	8988.5	9403.5	9654.5	9520.75	67.39
24-03-2021	9200	9275	9050	9250	12586500	8983	9399	9648.333	9525.375	68.63
25-03-2021	9200	9225	8875	8950	11930600	8973.5	9392	9640.167	9528.5	55.09
26-03-2021	9050	9100	8975	9100	7860900	8969	9385.75	9632.833	9533.25	59.40
29-03-2021	9100	9225	9050	9225	5927500	8966.5	9380.25	9626.667	9537	62.62
30-03-2021	9200	9225	9025	9075	6974500	8960.5	9374.5	9618.833	9539.875	56.80
31-03-2021	9075	9200	8800	9200	11218500	8952	9369	9612.333	9543.375	60.13
01-04-2021	9075	9150	8925	8950	8292600	8936	9361.25	9604	9545	51.57
05-04-2021	9000	9050	8925	8925	1842800	8921	9352.75	9596.167	9545.75	50.80
06-04-2021	8925	8950	8800	8825	4493200	8906	9342	9586.833	9545.375	47.69
07-04-2021	8850	8975	8850	8900	3186900	8894.5	9332.25	9576.667	9546.625	50.15
08-04-2021	8900	8950	8800	8800	7579300	8880.5	9322.75	9566.333	9547.625	46.98
09-04-2021	8800	8900	8800	8875	2731400	8868	9314.75	9556.5	9549	49.56
12-04-2021	8900	8925	8650	8650	5958000	8851	9305.25	9545.333	9548.75	42.84
13-04-2021	8650	8725	8550	8625	2735700	8836.5	9293.75	9534.667	9547.5	42.15
14-04-2021	8700	8750	8675	8750	2798800	8829.5	9284.25	9524.833	9546.5	46.73
15-04-2021	8750	8775	8675	8750	2319600	8820	9274.25	9515.167	9546.5	46.73
16-04-2021	8750	8950	8750	8950	4801000	8809	9261.25	9506.667	9546.625	53.56
19-04-2021	8975	9000	8900	8950	4496300	8799.5	9248	9497.667	9545.875	53.56
20-04-2021	9000	9000	8850	8900	2117200	8791	9233.5	9488.167	9545.75	51.64
21-04-2021	8850	8900	8800	8800	2711600	8782.5	9220.5	9478	9544.375	47.94
22-04-2021	8825	8875	8750	8750	1843600	8775.5	9206	9467.833	9543.25	46.16
23-04-2021	8800	8925	8750	8875	3492000	8777	9193.5	9460.5	9541.5	51.05
26-04-2021	8875	8900	8700	8700	4114300	8771	9180.5	9450.167	9538	44.90
27-04-2021	8700	8725	8550	8600	7502700	8763.5	9165.25	9437.167	9534.25	41.80
28-04-2021	8600	8675	8500	8575	5144400	8755.5	9145	9425	9531.125	41.04
29-04-2021	8600	8675	8575	8625	2352400	8751.5	9132.25	9412.833	9526.5	43.27
30-04-2021	8650	8700	8575	8700	3825600	8749	9118.25	9402.833	9522.875	46.53
03-05-2021	8700	8700	8550	8550	3563800	8745	9102	9392	9518.5	41.40
04-05-2021	8550	8575	8450	8525	6310100	8743.5	9087	9381.167	9513.625	40.60
05-05-2021	8525	8600	8500	8525	2506600	8741.5	9072.75	9369.667	9509	40.60
06-05-2021	8550	8600	8400	8500	6187000	8740.5	9058.25	9357.333	9504.75	39.70
07-05-2021	8500	8525	8425	8450	2904100	8736.5	9044.75	9346.333	9500.875	37.91
10-05-2021	8450	8600	8425	8600	3839900	8737	9031.25	9336.667	9497.625	45.83
11-05-2021	8600	8600	8500	8525	2161700	8736	9018.25	9326.333	9493	42.88
17-05-2021	8550	8575	8200	8250	9477500	8729	9002.5	9313.667	9487	34.20
18-05-2021	8250	8400	8250	8300	3770500	8721	8988.5	9301.833	9480.625	36.71
19-05-2021	8300	8350	8250	8275	4186400	8712	8973.5	9289.333	9475.625	35.97
20-05-2021	8300	8450	8275	8375	4715400	8707.5	8960	9278	9470.875	41.08
21-05-2021	8400	8425	8300	8325	2032000	8704	8946.25	9266.167	9465.875	39.39
24-05-2021	8350	8350	8200	8200	3906400	8700.5	8930.5	9253.5	9460	35.46
25-05-2021	8200	8225	8100	8175	8978000	8697.5	8916.25	9241.333	9453.875	34.71
27-05-2021	8200	8275	8150	8275	11260600	8695.5	8903.75	9229.333	9449.375	40.14
28-05-2021	8275	8300	8050	8125	7763900	8690.5	8890.25	9216.5	9445	35.38
31-05-2021	8150	8225	8075	8200	4574100	8684.5	8879.25	9204.833	9440.75	39.26
02-06-2021	8250	8375	8200	8225	5611200	8677	8865.75	9193.5	9436.25	40.54
03-06-2021	8250	8700	8250	8700	10251900	8678.5	8857	9185.167	9433.75	58.44
04-06-2021	8675	8675	8425	8450	9862700	8673.5	8847	9176.5	9429.5	49.92
07-06-2021	8500	8525	8325	8350	3596700	8664	8836.25	9167.167	9421.125	46.97
08-06-2021	8350	8375	8125	8175	8321100	8651	8823	9156.167	9409.25	42.26
09-06-2021	8175	8250	8125	8150	4260000	8630	8809.25	9145.667	9398.375	41.62
10-06-2021	8175	8225	8150	8150	2264700	8608	8795.5	9135.333	9388.25	41.62
11-06-2021	8175	8225	8150	8175	2528900	8592.5	8783	9125.5	9378.25	42.63
14-06-2021	8175	8250	8150	8150	2865900	8573.5	8771.25	9115	9368	41.85
15-06-2021	8175	8200	8125	8150	4067700	8552	8759.25	9104.167	9358	41.85
16-06-2021	8175	8325	8150	8175	4552800	8534	8747.25	9094.333	9347.625	43.06
17-06-2021	8175	8250	8125	8125	4122100	8512.5	8732.25	9083.5	9337.375	41.22
18-06-2021	8125	8150	7750	7750	22478200	8488.5	8712.25	9070.333	9325.125	30.62
21-06-2021	7725	8000	7625	7925	8643800	8468.5	8694.75	9058	9314.25	38.56
22-06-2021	7975	8150	7950	8050	4253300	8453	8679.5	9045.667	9303.375	43.53
23-06-2021	8150	8150	7950	7975	3698700	8434.5	8664.5	9033	9291.125	41.37
24-06-2021	8000	8125	7875	8025	5529100	8419	8649.75	9021.5	9279.5	43.39
25-06-2021	8025	8100	8000	8025	3121500	8402	8635	9010.5	9267.875	43.39
28-06-2021	8025	8100	7900	7975	3796900	8388.5	8619.75	8999.667	9256.125	41.72
29-06-2021	8050	8300	8000	8250	9487400	8381	8608.75	8989.5	9246.25	52.52
30-06-2021	8250	8350	8150	8150	5574700	8369	8599.25	8979.167	9235.875	48.97
01-07-2021	8425	8700	8350	8500	17723600	8364	8592	8970.833	9227.375	59.34
02-07-2021	8500	8575	8350	8425	10481800	8353.5	8581.25	8958.667	9218.375	56.68
05-07-2021	8425	8425	8200	8225	3802800	8339	8569.25	8945	9208	50.22
06-07-2021	8275	8400	8225	8400	2930700	8329	8560	8932	9198.375	55.05
07-07-2021	8350	8500	8325	8450	4513900	8322	8552.25	8921	9189	56.35
08-07-2021	8475	8550	8425	8475	3402100	8316.5	8546	8909.5	9180	57.02
09-07-2021	8400	8600	8375	8550	6327200	8310	8543.5	8899	9172.875	59.05
12-07-2021	8550	8900	8500	8825	12916200	8312.5	8541.75	8891.167	9165.75	65.49
13-07-2021	8825	9025	8725	8950	16894100	8319.5	8541.5	8883.333	9157.75	67.96
14-07-2021	8950	8950	8600	8700	7941000	8322	8538.75	8870.667	9149.25	58.89
15-07-2021	8675	8800	8600	8675	2707700	8323	8537.25	8862.5	9140.375	58.06
16-07-2021	8675	8725	8450	8575	5375000	8320.5	8534.75	8852.333	9132.25	54.72
19-07-2021	8575	8575	8425	8500	3177400	8319.5	8532.25	8841.167	9123.875	52.29
21-07-2021	8425	8625	8425	8500	4519000	8319	8531.25	8831	9115.625	52.29
22-07-2021	8575	8850	8525	8825	4700400	8325	8533.25	8823.5	9108.5	60.99
23-07-2021	8825	8825	8550	8650	4113700	8328	8534.25	8814.833	9100	55.16
26-07-2021	8700	8800	8600	8725	3926200	8333.5	8535	8807.667	9093.125	57.05
27-07-2021	8750	8775	8450	8500	3332900	8331.5	8534.25	8798	9085.375	50.20
28-07-2021	8500	8550	8400	8500	2409400	8331	8533.5	8789.167	9077.5	50.20
29-07-2021	8500	8500	8350	8350	4082900	8333	8531	8779.333	9068.5	45.93
30-07-2021	8325	8350	8125	8125	7765100	8329.5	8525.25	8768.833	9058.75	40.38
02-08-2021	8125	8250	8075	8125	5251600	8326.5	8519.25	8757.833	9048.625	40.38
03-08-2021	8150	8300	8125	8225	3370400	8323.5	8515.5	8747.833	9039.375	43.87
04-08-2021	8250	8275	8150	8175	2039900	8320.5	8512.25	8737.667	9029.75	42.53
05-08-2021	8175	8200	8125	8150	4600500	8319.5	8510	8726.833	9020	41.84
06-08-2021	8175	8325	8150	8275	2308400	8321.5	8509.5	8718	9011.375	46.51
09-08-2021	8325	8350	8100	8150	2627400	8319	8507.25	8708.833	9001.75	42.81
10-08-2021	8200	8200	7950	8050	6585900	8317.5	8504	8699.333	8991.75	40.06
12-08-2021	8125	8225	8050	8075	3115600	8315	8499.75	8691.167	8982.375	41.08
13-08-2021	8075	8250	8075	8200	2441900	8314.5	8495.75	8682	8973.75	46.02
16-08-2021	8200	8250	8150	8250	1827100	8305.5	8492	8673.167	8965.25	47.90
18-08-2021	8250	8375	8250	8350	4277300	8303.5	8488.5	8665.833	8958.25	51.53
19-08-2021	8350	8375	8150	8150	4775800	8299.5	8481.75	8657.333	8950.25	44.80
20-08-2021	8150	8200	8100	8150	2045300	8299	8475	8648.333	8941.875	44.80
23-08-2021	8250	8250	8175	8225	1949700	8300.5	8465.25	8639.667	8934.375	47.77
24-08-2021	8225	8275	8125	8200	5218600	8301.5	8454.75	8630.833	8926.875	46.86
25-08-2021	8300	8300	8075	8225	7193700	8302.5	8447.5	8622.833	8919.75	47.92
26-08-2021	8225	8250	8125	8225	3990200	8304	8438.75	8615.5	8912.25	47.92
27-08-2021	8225	8300	8125	8300	7356500	8307	8429.5	8608.5	8904.875	51.31
30-08-2021	8350	8650	8325	8600	11729900	8315.5	8424.75	8603.333	8899.625	61.96
31-08-2021	8600	8625	8425	8425	5271700	8321.5	8417	8595.333	8893	54.48
01-09-2021	8500	8500	8325	8400	3241900	8334.5	8411.5	8586.333	8886.375	53.48
02-09-2021	8425	8450	8325	8450	1920100	8345	8406.75	8578.167	8879.75	55.24
03-09-2021	8450	8500	8425	8475	3556700	8353.5	8403.25	8570.833	8872.625	56.13
06-09-2021	8500	8550	8500	8525	4167800	8364.5	8399.5	8564.5	8865.875	57.94
07-09-2021	8325	8425	8325	8425	2986500	8372.5	8395.75	8557.333	8859.25	53.22
08-09-2021	8450	8450	8350	8425	6423000	8380.5	8391.25	8550.167	8853	53.22
09-09-2021	8425	8525	8375	8525	3731500	8391.5	8390	8543.667	8847.625	57.26
10-09-2021	8525	8525	8450	8500	1793900	8396.5	8388.75	8538	8841.25	55.96
13-09-2021	8400	8475	8375	8425	2351900	8402	8385.5	8533.5	8834.875	52.13
14-09-2021	8425	8475	8400	8450	1167000	8401	8382.5	8528.333	8828.375	53.28
15-09-2021	8450	8450	8350	8375	5544500	8400	8376.75	8520.833	8819	49.45
16-09-2021	8375	8400	8175	8225	6857300	8400	8369.5	8512.833	8808.75	42.82
17-09-2021	8225	8225	8150	8150	4816000	8395	8362	8505	8797.75	39.94
20-09-2021	8250	8250	8075	8125	4134700	8388.5	8355.25	8497.667	8787.875	38.99
21-09-2021	8100	8375	8100	8300	3757800	8385	8350.75	8492.333	8778.375	48.21
22-09-2021	8300	8325	8200	8200	1639100	8378	8344	8488.333	8768.75	44.11
23-09-2021	8275	8300	8200	8250	1829100	8366.5	8339.5	8483.333	8760	46.56
24-09-2021	8250	8300	8175	8300	2634400	8353.5	8336.5	8478.833	8750.875	48.96
27-09-2021	8300	8350	8200	8350	5104700	8346.5	8334.25	8474.667	8739.625	51.32
28-09-2021	8350	8350	8175	8225	4369400	8337.5	8330.25	8470.667	8731.25	45.64
29-09-2021	8225	8225	8150	8225	2750800	8330.5	8325.5	8466.667	8721.875	45.64
30-09-2021	8225	8400	8225	8350	5656600	8327.5	8323.5	8464	8712.75	51.83
01-10-2021	8350	8400	8225	8325	4065700	8324	8321.5	8462.167	8704.25	50.59
04-10-2021	8375	8650	8350	8650	11058600	8320.5	8322.75	8462.333	8697.75	62.98
05-10-2021	8650	8850	8600	8825	13184600	8324	8326	8464.167	8692.125	67.69
06-10-2021	8825	8900	8700	8850	9047000	8326.5	8330	8465.5	8687.375	68.31
07-10-2021	8850	9000	8800	8850	9890400	8333.5	8332.5	8467.333	8681.875	68.31
08-10-2021	8850	8925	8775	8900	5016500	8341.5	8336.25	8469.5	8677.25	69.65
11-10-2021	8900	8925	8800	8850	4998400	8351.5	8342.25	8471.167	8672.375	66.60
12-10-2021	8875	8900	8800	8875	7922600	8366.5	8348	8472.333	8668.25	67.37
13-10-2021	8875	9000	8800	8950	9413800	8383	8354.75	8473.833	8664.125	69.63
14-10-2021	9000	9325	8975	9325	19813500	8405	8364.25	8478.667	8662.125	77.89
15-10-2021	9350	9425	9100	9275	10441700	8427	8373.75	8483.833	8660	74.96
18-10-2021	9300	9350	9200	9300	7172800	8450	8384.75	8490	8657.625	75.46
19-10-2021	9300	9350	9225	9300	5926900	8470.5	8396	8496.5	8656.125	75.46
21-10-2021	9350	9350	9100	9225	8833800	8492	8405.5	8502.167	8654.625	70.59
22-10-2021	9225	9225	9025	9100	8038500	8513	8415.25	8507	8652.75	63.26
25-10-2021	9100	9150	9025	9100	5603700	8533.5	8424.25	8511	8651.75	63.26
26-10-2021	9125	9200	9075	9100	6724600	8551.5	8433	8514.333	8649.375	63.26
27-10-2021	9150	9175	8800	8850	7857600	8563.5	8434.5	8515.833	8645.75	50.24
28-10-2021	8825	8850	8675	8800	7670900	8572.5	8438	8516.5	8642.5	48.10
29-10-2021	8800	8925	8750	8800	7541300	8585.5	8442.5	8516.333	8639.375	48.10
01-11-2021	8800	8875	8700	8800	6520400	8598.5	8448.75	8516.167	8635.875	48.10
02-11-2021	8800	8875	8775	8850	3320900	8611	8455.75	8513.833	8632.5	50.72
03-11-2021	8850	8850	8700	8775	6778900	8622.5	8462	8510.667	8628.75	46.90
04-11-2021	8775	8875	8775	8800	2796400	8634	8468.25	8509.667	8625.625	48.30
05-11-2021	8800	8850	8750	8800	5357200	8645.5	8474.75	8507.667	8623	48.30
08-11-2021	8825	8900	8800	8900	2606200	8657.5	8482.25	8505.5	8620.75	53.92
09-11-2021	8925	8975	8875	8925	2936800	8664	8489.75	8504.5	8618.5	55.23
10-11-2021	8925	8950	8825	8900	2206900	8673.5	8497.5	8502.5	8614.875	53.59
11-11-2021	8900	8925	8800	8850	1269200	8682.5	8508.5	8501.833	8610.375	50.36
12-11-2021	8900	8950	8850	8950	1767300	8692.5	8518.75	8502	8606.75	56.06
15-11-2021	8950	8975	8900	8925	2870000	8701.5	8527.5	8502.667	8603.5	54.38
16-11-2021	8950	8975	8800	8825	6167400	8707.5	8536	8502.167	8600.25	48.16
17-11-2021	8825	8875	8825	8850	6965500	8716	8544.25	8502.5	8597	49.71
18-11-2021	8875	9175	8875	9075	9739300	8729	8554.75	8503.833	8594.875	61.00
19-11-2021	9150	9200	9000	9025	4570900	8739	8565.25	8506.333	8592.5	57.89
22-11-2021	9025	9100	9000	9075	3401900	8750.5	8573.5	8509.333	8591.125	60.08
23-11-2021	9050	9050	8900	8950	5458400	8761	8581.5	8510.667	8590.375	52.70
24-11-2021	8975	9000	8950	9000	1648300	8772	8586.5	8512.333	8589.25	55.08
25-11-2021	9000	9025	8950	8950	1599300	8783.5	8591.75	8512.333	8586.5	52.25
26-11-2021	8950	8975	8850	8875	5372700	8796.5	8598.25	8511.833	8583.75	48.24
29-11-2021	8875	8900	8800	8875	7196000	8811	8603	8511.667	8581.5	48.24
30-11-2021	9025	9050	8450	8450	12610000	8817.5	8603	8509.333	8577.625	32.09
01-12-2021	8725	8950	8700	8925	15597800	8830	8607.5	8510.5	8576.75	51.60
02-12-2021	8900	8975	8800	8850	2949200	8843	8610.5	8510.333	8577	49.19
03-12-2021	8825	8850	8675	8700	5921800	8852	8609.25	8510.333	8575.5	44.71
06-12-2021	8725	8850	8700	8750	4168800	8861	8607.25	8511.333	8574.375	46.46
07-12-2021	8800	8800	8700	8750	4921400	8869	8607.75	8512.5	8573.25	46.46
08-12-2021	8750	8900	8750	8775	2751100	8880	8608.75	8513.5	8573	47.43
09-12-2021	8875	8950	8800	8950	2668700	8894.5	8612.5	8515.167	8573.625	53.72
10-12-2021	8950	8975	8725	8850	4209200	8904.5	8616	8517.167	8574.125	50.04
13-12-2021	8950	8950	8750	8750	2949100	8913	8618.5	8518.667	8574.875	46.59
14-12-2021	8750	8775	8700	8700	4739900	8914	8617.25	8519.833	8575.25	44.93
15-12-2021	8700	8800	8700	8800	2295800	8913.5	8618.75	8521.833	8576.5	48.86
16-12-2021	8825	8825	8675	8750	3678900	8911.5	8619	8523.833	8577	47.05
17-12-2021	8725	8800	8700	8800	5451900	8910.5	8622	8525.167	8578.125	49.08
20-12-2021	8800	8825	8700	8825	2285700	8909	8625.25	8527.167	8579.375	50.12
21-12-2021	8775	8825	8700	8750	2317600	8907	8629.25	8530.5	8580.125	47.04
22-12-2021	8750	8775	8500	8675	6189900	8903	8634.75	8533	8580	44.12
23-12-2021	8700	8775	8650	8775	2797800	8899.5	8641.25	8536.333	8580.25	48.69
24-12-2021	8775	8800	8650	8725	2906000	8887.5	8646.25	8538.667	8580.875	46.64
27-12-2021	8725	8725	8625	8650	1290200	8875	8651	8540.833	8581.625	43.66
28-12-2021	8650	8750	8650	8700	3719600	8863	8656.5	8544.167	8583.25	46.13
29-12-2021	8700	8725	8650	8675	2009000	8850.5	8660.5	8547.5	8585	45.07
30-12-2021	8675	8725	8600	8700	4302200	8840	8666	8550.333	8586.625	46.40
03-01-2022	8675	8725	8600	8625	2449700	8830.5	8671.75	8553.667	8587.875	43.03
04-01-2022	8650	8850	8625	8775	4450000	8824	8678.75	8557.5	8589.25	50.73
05-01-2022	8750	8825	8675	8825	3133200	8818.5	8685	8561.5	8590.375	53.01
06-01-2022	8825	8850	8725	8850	1984600	8818.5	8691	8562.5	8591.5	54.15
07-01-2022	8800	8950	8775	8875	6266500	8820	8696.25	8565.333	8592.375	55.32
10-01-2022	8900	8975	8825	8850	3461300	8821	8703.25	8568.667	8592.5	53.84
11-01-2022	8850	8850	8650	8700	3692600	8819	8708.75	8572.167	8591.875	45.91
12-01-2022	8725	8825	8700	8750	2584900	8817	8714	8576.167	8589.625	48.63
13-01-2022	8725	8825	8700	8775	2367700	8817	8719.75	8580.333	8587.25	49.98
14-01-2022	8775	8825	8725	8750	1865900	8816	8725	8584.167	8586.25	48.60
17-01-2022	8750	8800	8725	8775	3363800	8815.5	8730.5	8588.333	8584.625	50.08
18-01-2022	8775	8775	8700	8775	3038300	8813	8735.25	8592.5	8582.375	50.08
19-01-2022	8775	8775	8650	8750	2877200	8809.5	8736.75	8596.333	8580.75	48.46
20-01-2022	8725	8750	8525	8525	9525700	8802	8737.75	8599	8577.375	36.89
21-01-2022	8550	8725	8550	8675	8287900	8798.5	8740.5	8605.167	8576	46.13
24-01-2022	8675	8725	8575	8600	2233500	8791.5	8742	8609.667	8574.375	42.76
25-01-2022	8600	8775	8600	8750	5194200	8788	8744.75	8614.333	8574	50.54
26-01-2022	8775	8825	8725	8750	3207700	8786.5	8747	8619.5	8573.25	50.54
27-01-2022	8750	8800	8650	8700	1600000	8783.5	8749.75	8624	8572.75	48.02
28-01-2022	8700	8800	8575	8675	3084800	8775.5	8752.25	8628.333	8571.75	46.76
31-01-2022	8675	8750	8575	8725	11996000	8769.5	8754.25	8633.333	8572.125	49.60
02-02-2022	8725	8725	8600	8675	2102100	8761.5	8756	8636.167	8572.375	46.90
03-02-2022	8600	8600	8500	8500	4600200	8752.5	8756.75	8638.5	8571.125	38.93
04-02-2022	8525	8700	8475	8625	4939500	8745	8758.5	8639.333	8570.5	45.99
07-02-2022	8625	8750	8600	8650	5159100	8739	8761.25	8640.833	8569	47.31
08-02-2022	8650	8750	8600	8625	4900000	8734	8765.25	8643.5	8567.375	46.10
09-02-2022	8625	8725	8625	8675	6006500	8730	8770.5	8645.333	8566.25	48.91
10-02-2022	8675	8725	8625	8625	5007100	8733.5	8775.5	8646.5	8565.375	46.31
11-02-2022	8625	8675	8550	8650	6545700	8728	8779	8647.667	8564.875	47.80
14-02-2022	8575	8650	8525	8550	3905100	8722	8782.5	8647.667	8563.25	42.69
15-02-2022	8550	8625	8350	8550	11049400	8719	8785.5	8645.833	8562.5	42.69
16-02-2022	8550	8600	8475	8500	7178700	8714	8787.5	8642.833	8562	40.20
17-02-2022	8525	8575	8500	8525	5767000	8709.5	8789.25	8641.667	8561.75	42.02
18-02-2022	8525	8650	8525	8525	9210400	8704.5	8792.25	8640.667	8561.25	42.02
21-02-2022	8525	8575	8500	8500	7714500	8695.5	8795	8640.167	8560.25	40.58
22-02-2022	8525	8525	8400	8525	7311200	8689	8796.75	8640.333	8560.125	42.69
23-02-2022	8525	8725	8475	8700	7812000	8688	8800.5	8641.667	8561	54.78
24-02-2022	8675	8700	8450	8525	10974000	8684.5	8799.25	8639.667	8561	44.64
25-02-2022	8525	8650	8475	8500	10382300	8678.5	8796	8638.667	8561	43.40
01-03-2022	8500	8525	8150	8250	21470900	8668.5	8790	8635.5	8560	33.43
02-03-2022	8100	8225	7900	7925	28428600	8651	8780.75	8631.667	8556.625	25.30
04-03-2022	7900	7950	7750	7825	24282500	8631	8770	8627.167	8553.125	23.41
07-03-2022	7800	7800	7375	7400	25237400	8604	8755.5	8620.833	8548.875	17.45
08-03-2022	7400	7600	7400	7600	21825800	8582.5	8742.75	8617.333	8545.375	26.88
09-03-2022	7650	7750	7550	7625	11438800	8559.5	8729.5	8614	8542.125	27.99
10-03-2022	7775	7800	7650	7750	8712200	8540	8713.75	8610.833	8539	33.42
11-03-2022	7750	7775	7550	7550	8055000	8518	8696.5	8606.667	8535.125	29.58
14-03-2022	7575	7600	7500	7550	5445500	8495	8679	8602.667	8531.875	29.58
15-03-2022	7525	7600	7375	7425	14145800	8470	8660.25	8597	8528.125	27.30
16-03-2022	7425	7650	7425	7625	7244300	8448.5	8644.25	8593.5	8524.875	35.81
17-03-2022	7650	7700	7475	7575	6002300	8427.5	8629	8590.333	8522.125	34.72
18-03-2022	7600	7600	7450	7500	4171900	8402	8613	8586.5	8518.625	33.09
21-03-2022	7600	7600	7475	7475	3237900	8375	8596.75	8581.667	8514.875	32.54
22-03-2022	7475	7600	7475	7500	3103100	8348	8583.25	8576.667	8508.875	33.72
23-03-2022	7475	7550	7475	7550	2838000	8321.5	8570.75	8571.333	8504.375	36.14
24-03-2022	7525	7550	7500	7525	2726300	8295	8558	8567.167	8500.25	35.44
25-03-2022	7550	7550	7200	7250	25070500	8266	8542.5	8561.167	8495.625	28.86
28-03-2022	7250	7400	7200	7225	13090600	8235.5	8526.25	8554.5	8491	28.34
29-03-2022	7300	7400	7250	7300	8838300	8206	8511.5	8548.5	8486.75	32.25
30-03-2022	7350	7475	7325	7400	8864700	8179	8497.5	8543	8482.875	37.17
31-03-2022	7400	7450	7300	7300	5721700	8149.5	8482.5	8536.833	8478.625	34.48
01-04-2022	7350	7550	7350	7525	12954100	8124.5	8468.75	8531.667	8475.5	44.27
04-04-2022	7550	7650	7550	7575	9210400	8101	8455.25	8524.833	8472.5	46.20
05-04-2022	7550	7600	7500	7550	5849400	8081.5	8441.75	8519	8469.625	45.36
06-04-2022	7575	7600	7325	7375	13364900	8055.5	8427	8512.167	8467.75	39.87
07-04-2022	7400	7600	7375	7550	10159200	8034.5	8413	8506.167	8465.875	46.80
08-04-2022	7575	7600	7425	7450	4191000	8008.5	8398.25	8499.333	8462.875	43.70
11-04-2022	7450	7475	7375	7425	4117400	7982	8384.25	8492	8460.125	42.93
12-04-2022	7500	7500	7325	7350	3871000	7955	8369.25	8484.833	8456.75	40.63
13-04-2022	7400	7425	7300	7325	8409900	7928	8351.75	8477.5	8453.25	39.87
14-04-2022	7300	7325	7150	7200	9911900	7897.5	8333.5	8468.667	8449.375	36.19
18-04-2022	7175	7225	7050	7100	7229400	7866	8313.75	8459.333	8443.625	33.53
19-04-2022	7125	7250	7100	7175	6840500	7839.5	8296	8451	8438.75	37.26
20-04-2022	7200	7400	7200	7375	7198700	7814.5	8279.75	8443.833	8433.125	45.97
21-04-2022	7325	7475	7325	7400	7782900	7789.5	8264.25	8437.333	8428	46.96
22-04-2022	7425	7450	7250	7300	6128000	7763	8248.5	8431.167	8423.375	43.52
25-04-2022	7300	7450	7275	7450	6686100	7738.5	8234.25	8426.5	8418.625	49.49
26-04-2022	7450	7600	7350	7550	10312800	7717	8225.25	8422.667	8414.125	53.06
27-04-2022	7575	7600	7450	7600	6928100	7696	8212	8418	8409.75	54.78
28-04-2022	7600	7650	7525	7650	6173900	7678	8200	8414.333	8405.25	56.49
09-05-2022	7550	7575	7400	7425	8761400	7655.5	8187.25	8408.833	8398.25	47.72
10-05-2022	7300	8000	7200	7975	23736600	7645	8179.5	8406.667	8393.375	62.89
11-05-2022	7950	8350	7775	8300	20425800	7640.5	8175	8406.333	8391.375	68.67
12-05-2022	8300	8325	7950	8025	15459700	7630.5	8167.5	8405	8388.125	60.13
13-05-2022	8000	8275	7875	8250	10058000	7625.5	8160.5	8405.167	8386.5	64.07
17-05-2022	7950	7950	7750	7850	10180800	7612	8150.5	8401.833	8383.25	53.88
18-05-2022	7875	8250	7825	8025	12633000	7598.5	8143.25	8399.833	8380.875	57.10
19-05-2022	8000	8225	7875	8000	10121600	7588	8136.25	8395.5	8376.75	56.49
20-05-2022	8000	8100	8000	8050	4993600	7579	8128.75	8390.333	8373.75	57.46
23-05-2022	8075	8100	7925	7925	5049900	7572.5	8120.5	8384.167	8369.75	54.20
24-05-2022	8050	8175	7975	8125	6196800	7576.5	8113.75	8379.333	8367.875	58.28
25-05-2022	8150	8250	8150	8250	6149600	7585	8108	8375	8366.625	60.64
27-05-2022	8300	8650	8275	8600	13937000	7609	8106.5	8373.333	8367.875	66.37
30-05-2022	8625	8650	8500	8525	5569000	7627.5	8105	8371	8369.875	64.22
31-05-2022	8550	8575	8450	8550	4625200	7646	8102.75	8368.333	8372	64.63
02-06-2022	8750	8800	8450	8550	7444100	7662	8101	8363.167	8373.625	64.63
03-06-2022	8550	8650	8525	8600	4042800	7683	8100.5	8358.667	8375.75	65.55
06-06-2022	8575	8675	8550	8650	4638700	7705	8100	8354.333	8378.25	66.49
07-06-2022	8675	8700	8625	8675	4159000	7730	8100	8350.167	8380.25	66.98
08-06-2022	8600	8675	8575	8625	3803700	7750	8099.25	8346.167	8382.625	64.95
09-06-2022	8575	8650	8550	8600	6115300	7770.5	8099	8342.833	8385.375	63.91
10-06-2022	8550	8600	8500	8500	6029100	7790.5	8096.25	8338.833	8387.5	59.78
13-06-2022	8375	8625	8200	8600	8640600	7813	8094	8335.5	8389.5	62.40
14-06-2022	8600	8625	8450	8600	4969700	7835	8091.5	8333.833	8391.25	62.40
15-06-2022	8600	8625	8475	8600	2273500	7856	8088.75	8332.5	8392.5	62.40
16-06-2022	8675	8700	8650	8675	6112600	7879	8087	8331.667	8395.125	64.56
17-06-2022	8625	8650	8550	8625	3488400	7906.5	8086.25	8330.5	8397.5	62.00
20-06-2022	8650	8975	8600	8950	18096400	7941	8088.25	8331.167	8401.125	70.25
21-06-2022	9000	9200	9000	9200	17462900	7979	8092.5	8334	8406.125	74.78
22-06-2022	9150	9225	8950	9225	11275600	8015.5	8097.25	8336.833	8411.125	75.19
23-06-2022	9225	9350	9175	9325	13344600	8056	8102.75	8340.333	8416.625	76.80
24-06-2022	9350	9450	9300	9425	13528700	8094	8109.25	8343.833	8422.25	78.32
27-06-2022	9425	9500	9375	9475	10604900	8132	8116.5	8347.5	8426.625	79.06
28-06-2022	9500	9525	9450	9475	12659900	8170.5	8126	8351.333	8431.875	79.06
29-06-2022	9600	9625	9400	9475	5950800	8212.5	8134	8355.5	8437.25	79.06
30-06-2022	9450	9575	9450	9500	12350300	8251.5	8143	8359.167	8442.5	79.50
01-07-2022	9550	9550	9275	9350	5648600	8289.5	8149	8362	8446.875	70.07
04-07-2022	9350	9350	8975	9150	7609300	8324	8153	8364.167	8450	59.88
05-07-2022	9250	9350	9175	9175	4317700	8360.5	8157.75	8366.333	8453.75	60.65
06-07-2022	9175	9450	9175	9450	7801200	8403	8165.5	8368.833	8458.875	67.94
07-07-2022	9475	9500	9375	9450	7988800	8448	8172.75	8371.667	8463.5	67.94
08-07-2022	9500	9500	9250	9400	3857300	8494	8180	8373.833	8468	65.39
11-07-2022	9400	9450	9300	9450	1976700	8539.5	8189.5	8377.167	8473.125	66.73
12-07-2022	9450	9500	9350	9500	3103600	8582	8198.25	8380.5	8478.375	68.07
13-07-2022	9300	9400	9225	9250	5915700	8619	8204.25	8382.5	8482.75	55.95
14-07-2022	9225	9300	9150	9250	4610300	8658	8210.5	8385	8487.875	55.95
15-07-2022	9200	9425	9200	9300	5015200	8695	8216.75	8387.833	8493.625	57.70
18-07-2022	9350	9500	9200	9475	3444900	8733.5	8225.25	8394.667	8500.375	63.20
19-07-2022	9500	9500	9350	9450	3777600	8770.5	8233.25	8398.167	8506.125	61.96
20-07-2022	9400	9500	9400	9450	6311100	8806.5	8242.25	8402.167	8512.375	61.96
21-07-2022	9450	9500	9325	9450	4323800	8847	8251.25	8407.167	8518.375	61.96
22-07-2022	9500	9600	9400	9450	3485900	8876.5	8260.75	8411.833	8524.125	61.96
25-07-2022	9400	9500	9400	9475	1876000	8900	8270.25	8416.667	8529.75	62.94
26-07-2022	9450	9450	9275	9325	3651300	8926	8278.25	8420.333	8535.25	53.97
27-07-2022	9375	9375	9200	9275	5965500	8946.5	8286	8422.5	8540.5	51.35
28-07-2022	9250	9250	8875	9025	34650200	8970	8291	8423.667	8543.875	40.69
29-07-2022	8950	8975	8775	8800	12527400	8985.5	8292	8424	8546.25	33.87
01-08-2022	8850	8975	8825	8875	5036700	9003	8295.5	8425.167	8547.375	37.62
02-08-2022	8750	8925	8700	8800	8131100	9018	8298.5	8425.167	8547.25	35.46
03-08-2022	8950	8950	8725	8775	7112700	9035	8303.75	8425.333	8546.875	34.74
04-08-2022	8850	8875	8700	8825	4862900	9049	8312.75	8425.5	8546.75	37.47
05-08-2022	8925	8950	8750	8750	5242900	9059	8322	8425	8546	35.10
08-08-2022	8800	8925	8750	8800	4942100	9063	8336	8425.333	8545.75	37.92
09-08-2022	8750	8800	8625	8725	8916800	9067	8347.25	8425.667	8545	35.43
10-08-2022	8700	8725	8500	8650	8580100	9069	8357.5	8424.833	8543.5	33.09
11-08-2022	8800	8850	8700	8850	7665400	9075	8368.5	8425.667	8541.125	43.75
12-08-2022	8900	8900	8650	8700	11641100	9077	8380	8426	8538.25	38.76
15-08-2022	8700	8875	8675	8875	7360400	9081.5	8393.25	8427.167	8536.125	46.43
16-08-2022	8875	8900	8675	8725	6350300	9082.5	8406.25	8427.5	8533.25	41.62
18-08-2022	8750	8850	8675	8725	4224200	9084.5	8417.25	8427.667	8530.75	41.62
19-08-2022	8775	8800	8700	8725	1827600	9087	8428.75	8428.333	8528.875	41.62
22-08-2022	8700	8750	8600	8725	6213400	9091.5	8441	8428	8527	41.62
23-08-2022	8775	8850	8750	8800	3816500	9095.5	8454.25	8427.833	8525.5	45.42
24-08-2022	8800	8825	8700	8750	3957900	9098.5	8466.75	8427.167	8525	43.39
25-08-2022	8825	8825	8725	8775	3123400	9102	8479	8426.5	8524.875	44.72
26-08-2022	8775	8800	8700	8725	3406700	9103	8491	8425.667	8524.5	42.57
29-08-2022	8675	8825	8650	8800	2418000	9106.5	8506.5	8426.333	8524.5	46.72
30-08-2022	8850	8875	8725	8775	4405800	9103	8522	8426.5	8524.125	45.54
31-08-2022	8125	8425	8125	8400	36685700	9087	8533	8424	8522.25	32.34
01-09-2022	8300	8725	8300	8725	21607800	9077	8546.25	8423.833	8521.875	46.74
02-09-2022	8700	8725	8575	8725	6334100	9065	8560.5	8423.5	8521.5	46.74
05-09-2022	8700	8725	8600	8675	7402800	9050	8572	8422.833	8520.375	45.03
06-09-2022	8700	8775	8600	8700	7595800	9034.5	8583.25	8422.5	8519.25	46.10
07-09-2022	8600	8650	8500	8550	6729300	9016	8593.25	8422.667	8517.5	40.98
08-09-2022	8550	8600	8500	8525	1927500	8997	8604.75	8421.667	8515.875	40.18
09-09-2022	8525	8550	8425	8475	4166500	8976.5	8614	8420.833	8513.5	38.56
12-09-2022	8450	8575	8450	8550	3195700	8960.5	8625	8419.5	8511.625	42.32
13-09-2022	8600	8600	8500	8525	5071700	8948	8636	8418	8510.125	41.41
14-09-2022	8475	8600	8475	8525	4881700	8935	8647.75	8416.833	8508.5	41.41
15-09-2022	8600	8650	8550	8550	6386300	8917	8660	8416	8505.875	42.83
16-09-2022	8600	8650	8525	8600	3976000	8900	8674	8415.167	8503.75	45.68
19-09-2022	8625	8775	8575	8775	3727800	8887.5	8690.75	8415.833	8502.25	54.27
20-09-2022	8700	8900	8700	8850	6178300	8875.5	8707.5	8418.167	8501.75	57.38
21-09-2022	8900	8900	8700	8750	4354500	8860.5	8721.25	8419	8500.5	52.27
22-09-2022	8700	8825	8675	8800	2972200	8851.5	8735.25	8420	8499.75	54.45
23-09-2022	8850	8900	8775	8875	5814300	8844	8751	8421.667	8499.75	57.59
26-09-2022	8975	9100	8850	9000	10578200	8838	8766.5	8423.833	8500.375	62.24
27-09-2022	9075	9075	8850	8875	6966900	8826	8779.75	8425.5	8502.5	55.66
28-09-2022	8850	8950	8800	8850	2282300	8814	8792.25	8426.833	8502.125	54.42
29-09-2022	8800	8875	8750	8800	4062300	8801	8803.75	8428.5	8501.875	51.93
30-09-2022	8850	8875	8600	8700	6970100	8786	8816.5	8429.5	8501.875	47.27
03-10-2022	8650	8750	8625	8700	3559500	8771	8823.75	8430.833	8501.625	47.27
04-10-2022	8725	8775	8475	8525	6777500	8752	8826	8430.833	8500.5	39.98
05-10-2022	8550	8725	8525	8650	3303500	8738.5	8832.25	8431.667	8499.875	46.34
06-10-2022	8650	8875	8650	8825	3736400	8729.5	8838	8433.833	8499.25	53.74
07-10-2022	8825	8875	8750	8850	3564400	8726	8848	8436	8499.25	54.70
10-10-2022	8900	8950	8850	8925	5314500	8728.5	8857	8437.5	8500.125	57.54
11-10-2022	8925	9000	8850	9000	2473700	8731	8867	8440.667	8501.625	60.23
12-10-2022	9000	9000	8875	8925	3640700	8733.5	8875.75	8443.5	8502.25	56.39
13-10-2022	8925	8950	8800	8875	2671700	8735.5	8885.25	8447.667	8502.875	53.91
14-10-2022	8850	8850	8700	8725	1892900	8733.5	8891.25	8453	8502.5	47.22
17-10-2022	8700	8800	8575	8750	3026900	8733.5	8896.25	8459.167	8502.125	48.37
18-10-2022	8825	8925	8775	8925	3909100	8736	8899.5	8469.333	8503	55.66
19-10-2022	8950	9150	8825	9125	4867100	8744	8905.5	8479.5	8505.25	62.22
20-10-2022	9100	9350	9100	9325	8776900	8757.5	8913.25	8490.833	8508	67.41
21-10-2022	9300	9475	9300	9425	11224600	8769	8922	8502	8511.5	69.66
24-10-2022	9500	9525	9350	9450	4387700	8784	8930.5	8514.667	8515.5	70.21
25-10-2022	9425	9500	9400	9500	8712900	8796.5	8939	8527.667	8519.5	71.33
26-10-2022	9525	9775	9475	9750	18753300	8817	8949.75	8543.167	8524.875	76.18
27-10-2022	9775	9900	9700	9875	8816500	8840	8962.25	8558.167	8530.75	78.16
28-10-2022	9900	9900	9775	9775	7332100	8861	8974	8572.833	8536.5	72.92
31-10-2022	9825	9900	9625	9700	9361400	8880.5	8986	8587.5	8541.125	69.18
01-11-2022	9725	9725	9350	9475	9063200	8894	8994.75	8600.833	8544.375	59.34
02-11-2022	9525	9675	9500	9575	2621700	8910.5	9004.5	8614.667	8548	61.93
03-11-2022	9600	9650	9475	9525	4016400	8925.5	9013.75	8627.833	8551.25	59.87
04-11-2022	9525	9650	9375	9650	4752000	8944	9023.5	8642	8555.25	63.17
07-11-2022	9725	9775	9650	9750	7780900	8963	9034.75	8658.667	8560.5	65.60
08-11-2022	9750	9750	9650	9750	1954100	8982.5	9042.75	8675.5	8565.5	65.60
09-11-2022	9750	9775	9700	9750	5760500	9009.5	9048.25	8691.833	8570.375	65.60
10-11-2022	9750	9775	9700	9725	3322200	9029.5	9053.25	8707.333	8575.25	64.27
11-11-2022	9800	9900	9600	9850	8391000	9052	9058.5	8724.333	8580.625	67.78
14-11-2022	9850	9850	9725	9750	2602300	9073.5	9061.75	8739.167	8585.5	62.50
15-11-2022	9750	9825	9725	9800	5208200	9095.5	9065	8754	8590.75	64.01
16-11-2022	9800	9800	9600	9775	3665800	9120	9068	8768.833	8597	62.65
17-11-2022	9750	9800	9600	9675	3763500	9143	9070	8784.167	8602	57.40
18-11-2022	9675	9775	9500	9650	3351200	9166.5	9071.5	8798.167	8607.25	56.13
21-11-2022	9650	9825	9625	9800	2972700	9191.5	9076	8813.833	8612.5	61.61
22-11-2022	9800	9850	9650	9650	2625200	9214	9081	8828.667	8617	54.31
23-11-2022	9650	9900	9650	9900	2864400	9241.5	9088.25	8845.667	8623	62.32
24-11-2022	9900	9900	9775	9800	2966200	9266.5	9091.75	8862.167	8628.625	57.94
25-11-2022	9800	9900	9700	9900	5124400	9292.5	9096.25	8880.167	8634.5	60.90
28-11-2022	9900	10000	9825	9975	7340800	9316.5	9102	8899.333	8641	63.00
29-11-2022	10000	10000	9900	9975	4545300	9339	9107.25	8918	8648.375	63.00
30-11-2022	9975	10100	9900	10100	14485500	9366	9113.25	8936.167	8655.75	66.48
01-12-2022	10100	10175	9975	10150	10451400	9393	9122.25	8954.5	8663.25	67.79
02-12-2022	10150	10200	10025	10200	7169600	9419.5	9131.75	8973.833	8671.125	69.08
05-12-2022	10175	10350	10100	10350	7237800	9446.5	9142.25	8993.167	8679.5	72.64
06-12-2022	10275	10350	10150	10350	4252000	9476	9151	9011.833	8688.125	72.64
07-12-2022	10350	10350	10075	10325	4711200	9505.5	9159.75	9030	8696.5	71.06
08-12-2022	10200	10225	10050	10200	4352600	9533.5	9167.25	9047	8704.75	63.61
09-12-2022	10200	10225	10025	10150	3016900	9562.5	9174.25	9065.167	8712.75	60.86
12-12-2022	10100	10400	9925	10400	6467500	9596.5	9183.75	9081.333	8722.25	68.25
13-12-2022	10400	10400	10200	10300	4973500	9632	9192	9094.667	8731.125	63.12
14-12-2022	10300	10325	10150	10325	2376800	9665.5	9202	9110	8740.125	63.85
15-12-2022	10300	10350	10200	10300	2578100	9695	9212.25	9123.667	8749.125	62.51
16-12-2022	10300	10450	10250	10425	6810700	9726.5	9226.25	9140.833	8758.625	66.31
19-12-2022	10400	10400	10150	10150	3409700	9751	9239.75	9155	8765.875	53.48
20-12-2022	10150	10300	10050	10300	2000400	9777	9254	9170.333	8774.75	58.23
21-12-2022	10275	10300	10200	10225	1493500	9803	9268.25	9184.833	8783.375	55.19
22-12-2022	10225	10350	10050	10125	1339300	9828	9281.75	9199.5	8792.75	51.35
23-12-2022	10125	10175	10000	10025	1559600	9854	9293.75	9212.167	8803.25	47.77
26-12-2022	10050	10150	10000	10150	1028000	9882	9307.75	9224.833	8814.875	52.25
27-12-2022	10150	10200	10050	10075	1338000	9905	9320.5	9234.667	8828.25	49.51
28-12-2022	10125	10175	10000	10175	1242900	9926	9335	9245.667	8841.125	53.05
29-12-2022	10150	10175	9725	10175	3858600	9943	9350.25	9256.5	8853.875	53.05
30-12-2022	10175	10175	10000	10000	1958000	9954.5	9361.75	9266.167	8865.125	46.44
02-01-2023	9975	10200	9975	10150	1242500	9968.5	9376.25	9276.5	8878.125	51.96
03-01-2023	10100	10300	10100	10175	3171400	9982	9389.25	9286.667	8891.25	52.84
04-01-2023	10225	10250	10025	10100	3973100	9989	9403	9296.167	8904.625	49.91
05-01-2023	10100	10225	9875	10225	3774400	9996	9418	9306.833	8917.625	54.44
06-01-2023	10225	10300	10100	10175	6288100	10004	9432.5	9317.333	8930.625	52.40
09-01-2023	10150	10275	10150	10200	5830100	10014	9447.25	9328.667	8944.125	53.34
10-01-2023	10225	10275	10150	10200	12391700	10028.5	9461.25	9339.333	8957.75	53.34
11-01-2023	10200	10600	10200	10525	11425300	10047.5	9479	9352.167	8972.875	64.07
12-01-2023	10525	10525	10300	10450	5128500	10066	9495.75	9364.5	8987.375	60.61
13-01-2023	10450	10475	10300	10450	7199800	10082	9513	9376.333	9002	60.61
16-01-2023	10450	10475	10200	10400	3851600	10095	9529	9388.167	9017.75	58.18
17-01-2023	10325	10500	10300	10350	3597900	10107	9544.75	9397.5	9033.375	55.77
18-01-2023	10350	10475	10325	10475	1468700	10121.5	9565.5	9406	9049.25	60.21
19-01-2023	10475	10500	10375	10500	3152800	10137	9583.25	9414.5	9064.75	61.05
20-01-2023	10500	10525	10325	10500	1883600	10150	9601	9422.333	9080.75	61.05
24-01-2023	10475	10475	10275	10400	1885700	10163	9618.25	9428.833	9095.125	55.59
25-01-2023	10400	10450	10300	10425	1264700	10175.5	9635.5	9435.167	9109.375	56.64
26-01-2023	10425	10425	10000	10075	11246000	10181.5	9650.75	9439.167	9122	41.82
27-01-2023	10075	10125	9925	10000	6069600	10188	9665.5	9442.667	9135.125	39.44
30-01-2023	10000	10175	9950	10100	4761400	10197	9681.75	9446.667	9147.875	44.02
31-01-2023	10100	10375	10025	10100	13002500	10203	9697.25	9451.667	9161.125	44.02
01-02-2023	10125	10375	10125	10375	6394700	10217.5	9715.75	9459.833	9175.875	54.89
02-02-2023	10375	10400	10225	10250	2831900	10224.5	9733	9467	9190.375	50.12
03-02-2023	10250	10500	10225	10475	6290200	10238	9752.25	9473.833	9206.125	57.31
06-02-2023	10450	10475	10275	10275	3375400	10245.5	9769	9479.333	9221.5	50.36
07-02-2023	10300	10400	10275	10275	1421900	10251.5	9784	9485.167	9237.375	50.36
08-02-2023	10250	10425	10250	10325	1465900	10258.5	9798.75	9491	9253.125	52.05
09-02-2023	10325	10400	10250	10300	3043400	10262.5	9814.25	9496.333	9267.75	51.11
10-02-2023	10250	10375	10250	10300	2206800	10265.5	9829.25	9503.333	9282.25	51.11
13-02-2023	10300	10575	10275	10275	9062600	10267	9843.25	9510.167	9297.125	50.07
14-02-2023	10350	10500	10275	10300	7370700	10266	9856.25	9516.833	9311.375	51.14
15-02-2023	10325	10400	10250	10300	2441900	10265	9870.5	9522.333	9325.125	51.14
16-02-2023	10325	10325	10125	10200	3145300	10262.5	9884	9527.333	9338.125	46.51
17-02-2023	10200	10400	10150	10350	2097400	10265.5	9899.5	9533.333	9351.625	53.34
20-02-2023	10350	10350	10175	10350	1671600	10269.5	9916	9539.333	9366.25	53.34
21-02-2023	10350	10450	10250	10300	2415800	10267.5	9932	9545	9377.875	50.83
22-02-2023	10300	10300	10100	10225	2038100	10266	9949	9550	9387.5	47.24
23-02-2023	10225	10300	10150	10225	2221800	10264	9964.75	9556	9398.5	47.24
24-02-2023	10200	10250	10150	10175	1329100	10261.5	9978.25	9562	9408.125	44.79
27-02-2023	10125	10150	10000	10050	2923100	10254	9990.25	9568.833	9419.125	39.31
28-02-2023	10000	10125	9900	10125	6041600	10253.5	10002.25	9577.667	9429.625	43.76
01-03-2023	10125	10125	9750	9900	11688400	10245.5	10011.25	9584.5	9439.125	35.38
02-03-2023	9875	9875	9700	9850	9146800	10238	10020.5	9591.5	9448.125	33.83
03-03-2023	9850	9900	9725	9725	4486000	10230	10029	9597.833	9457.125	30.26
06-03-2023	9700	9850	9700	9750	4762600	10224.5	10039.25	9604	9465.25	31.81
07-03-2023	9750	10175	9650	9975	10037300	10221	10051.5	9612.167	9473.875	43.89
08-03-2023	9975	9975	9800	9800	3948900	10215.5	10060.25	9618.833	9479.875	38.22
09-03-2023	9800	9925	9750	9800	1450100	10208	10067	9626	9486.25	38.22
10-03-2023	9800	9975	9625	9750	3437700	10199.5	10071.25	9633.333	9492.25	36.65
13-03-2023	9725	9875	9675	9700	1329400	10193.5	10074	9639	9498	35.10
14-03-2023	9650	9725	9600	9650	1942400	10183.5	10076	9645.333	9503.25	33.57
15-03-2023	9650	9750	9375	9375	3363400	10167.5	10074.75	9648.667	9506.875	26.68
16-03-2023	9300	9600	9275	9375	3929400	10153	10071	9653	9510.375	26.68
17-03-2023	9500	9800	9500	9600	4032600	10140.5	10068.25	9658.833	9515.25	38.63
20-03-2023	9550	9550	9450	9500	1890400	10127	10065.5	9664	9519.75	35.84
21-03-2023	9625	9725	9550	9650	1885600	10116	10065	9670.167	9525.5	42.55
24-03-2023	9650	10125	9625	10075	7240400	10113.5	10071	9678.667	9532.875	56.46
27-03-2023	10000	10025	9875	9975	2120700	10102.5	10075	9686.833	9539.75	53.20
28-03-2023	10000	10200	9975	10000	3980300	10093.5	10079.75	9695	9546.75	53.92
29-03-2023	10100	10125	9975	10000	2796700	10084.5	10083.25	9703.5	9553.375	53.92
30-03-2023	9975	9975	9825	9875	4553900	10074	10084.5	9710.667	9559.625	49.52
31-03-2023	9875	10000	9850	9975	3696600	10066.5	10086.75	9718.667	9564.75	52.83
03-04-2023	9975	9975	9850	9875	2608300	10054.5	10088	9728.5	9568.125	49.34
04-04-2023	9975	9975	9850	9925	2303000	10043	10090	9736.5	9571.625	51.08
05-04-2023	10200	10200	10025	10150	2652400	10036	10093	9746	9575.75	58.06
06-04-2023	10125	10125	9975	10025	1696500	10028.5	10095.75	9755	9578.75	53.50
10-04-2023	10050	10075	10000	10025	1063500	10020.5	10098	9763.833	9581.5	53.50
11-04-2023	10100	10125	10050	10100	816900	10021	10101.25	9774.167	9584.625	55.91
12-04-2023	10175	10175	10025	10100	1165600	10023	10105.5	9784.667	9587.75	55.91
13-04-2023	10075	10300	10075	10300	2753600	10027	10112	9796.833	9591.75	62.01
14-04-2023	10300	10350	10200	10275	1514600	10030.5	10116.75	9808.333	9596.375	60.87
17-04-2023	10125	10225	10025	10125	3085400	10025.5	10121.5	9819	9601.25	54.44
18-04-2023	10225	10325	10200	10225	2233700	10025	10124.75	9830.333	9606.5	57.66
26-04-2023	10100	10350	10000	10200	4968700	10019.5	10128.75	9841.333	9610.25	56.58
27-04-2023	10100	10275	10100	10225	2146700	10018.5	10132	9852.167	9614.125	57.44
28-04-2023	10250	10475	10200	10450	4493800	10022	10136.75	9863.333	9619.375	64.25
02-05-2023	10550	10550	10325	10425	3831000	10024	10141.25	9873.833	9624.25	63.04
03-05-2023	10625	10850	10575	10600	12010300	10030	10146.25	9886.167	9629.75	67.63
04-05-2023	10700	10850	10625	10800	4244900	10040	10152.75	9899.5	9637.5	71.92
05-05-2023	10800	10850	10700	10800	5661700	10050.5	10158.75	9912.333	9645.25	71.92
08-05-2023	10875	11050	10850	10975	10250200	10064	10165	9925.5	9653.625	75.25
09-05-2023	11025	11125	10925	11000	6469300	10078	10171.5	9939.667	9661.25	75.69
10-05-2023	10925	11050	10850	10875	1637800	10091.5	10177	9953.167	9668.375	69.03
11-05-2023	10900	10975	10775	10925	2267100	10103	10184.25	9967.333	9675.75	70.16
12-05-2023	10900	10975	10850	10900	1480500	10114	10191.75	9982	9683	68.81
15-05-2023	10900	11125	10900	11000	6919500	10128	10197.75	9997.333	9690.75	71.20
16-05-2023	11000	11000	10950	11000	2753900	10143.5	10204.75	10013.833	9698.375	71.20
17-05-2023	11075	11075	10925	10975	4681800	10158.5	10211.25	10029.333	9706.625	69.65
19-05-2023	11050	11050	10950	11000	10299800	10175	10218.25	10043.833	9715.25	70.35
22-05-2023	10950	11075	10950	10975	11365800	10193.5	10223.75	10058	9725	68.66
23-05-2023	11000	11350	10975	11200	10384800	10215	10234.25	10073.167	9737	74.58
24-05-2023	11175	11250	11150	11200	4921400	10241	10243.25	10087.833	9748.625	74.58
25-05-2023	11200	11275	11175	11225	10232000	10268.5	10253.25	10103.167	9760.75	75.19
26-05-2023	11200	11250	11175	11200	2857600	10298	10264	10118.667	9772.875	73.31
29-05-2023	11200	11250	11150	11200	4508200	10327	10275.75	10135.167	9784.75	73.31
30-05-2023	11200	11325	11200	11200	8114500	10351.5	10286.25	10151.5	9797	73.31
31-05-2023	11300	11650	11300	11375	25545300	10383	10299.25	10167.833	9809.875	78.09
05-06-2023	11575	11575	11325	11400	12559600	10415	10311.5	10183	9823.25	78.68
06-06-2023	11400	11550	11250	11300	7789100	10446	10322.75	10196.167	9836.5	70.53
07-06-2023	11250	11475	11250	11275	8072900	10477.5	10335.5	10208.5	9848.625	68.61
08-06-2023	11325	11525	11275	11275	6840000	10510	10346.75	10220.667	9861.5	68.61
09-06-2023	11300	11400	11175	11325	7382800	10549	10358.25	10232.833	9873.75	70.47
12-06-2023	11350	11400	11225	11250	3325200	10586.5	10369.75	10242.833	9886.375	64.32
13-06-2023	11300	11325	11225	11250	3696000	10619.5	10380	10252	9899	64.32
14-06-2023	11300	11300	11250	11275	2417600	10655	10391	10262	9911.75	65.49
15-06-2023	11325	11350	11250	11325	4923400	10688.5	10402.25	10272.833	9924.75	67.75
16-06-2023	11300	11400	11250	11325	4242500	10713.5	10413.5	10285.167	9937.375	67.75
19-06-2023	11200	11275	11200	11225	2337900	10738.5	10420.5	10296.167	9949.75	58.79
20-06-2023	11250	11250	11050	11050	4255900	10759.5	10426.5	10306.333	9961.125	47.06
21-06-2023	11200	11375	11175	11325	5399500	10786	10435.25	10317.5	9974.125	60.43
22-06-2023	11300	11300	11125	11300	3311300	10814.5	10444.25	10327.833	9986.625	58.97
23-06-2023	11150	11250	11075	11200	3569500	10839	10452.75	10337.5	9998.75	53.42
26-06-2023	11275	11375	11175	11300	2933200	10867.5	10461	10347.833	10013.25	57.71
27-06-2023	11350	11450	11250	11300	7747500	10895	10469	10358.333	10026.125	57.71
03-07-2023	11600	11600	11350	11450	3707700	10921	10478.5	10369	10039.75	63.54
04-07-2023	11600	11600	11450	11525	2589100	10951	10489.75	10380.833	10054	66.06
05-07-2023	11500	11550	11350	11425	3799300	10979	10499.75	10391.667	10067.625	60.10
06-07-2023	11450	11450	11350	11375	2062300	11004.5	10512.75	10402.333	10081.75	57.31
07-07-2023	11300	11400	11225	11250	2061800	11027.5	10525.25	10412.833	10095.375	50.95
10-07-2023	11325	11450	11250	11425	1963000	11050	10538.5	10424.667	10110.125	57.98
11-07-2023	11450	11550	11375	11525	4134300	11075	10552.75	10436.167	10125	61.39
12-07-2023	11700	11850	11550	11750	8000600	11107.5	10566.5	10450.167	10141.125	67.73
13-07-2023	11650	11925	11650	11725	8151300	11137.5	10581.25	10462.333	10157.125	66.42
14-07-2023	11800	11800	11675	11750	1483200	11168.5	10594	10475.333	10173.125	67.10
17-07-2023	11800	11875	11650	11775	5095900	11199.5	10609	10487.833	10189	67.81
18-07-2023	11675	11800	11500	11575	6009000	11222	10622	10498.5	10203	57.24
20-07-2023	11750	11750	11375	11500	12118400	11243.5	10633.75	10508.667	10216.25	53.85
21-07-2023	11500	11600	11425	11525	2481800	11262	10646	10518.167	10230.125	54.81
24-07-2023	11500	11625	11475	11575	3147500	11277.5	10658.75	10527.667	10244	56.75
25-07-2023	11475	11550	11200	11225	4616900	11286	10668.25	10534.5	10255.75	42.88
26-07-2023	11225	11225	11075	11150	3398800	11289.5	10676.75	10539.833	10266.5	40.60
27-07-2023	11175	11300	11150	11250	2168000	11294.5	10686.25	10545.833	10278.375	44.82
31-07-2023	11200	11275	11125	11175	2535800	11300.5	10696	10551.5	10290	42.39
01-08-2023	11200	11200	10850	11000	4753600	11302	10702.5	10556.833	10301	37.29
02-08-2023	11075	11100	10950	11075	1755300	11305.5	10709.75	10563	10312.875	40.59
03-08-2023	11100	11300	11100	11150	3316200	11308.5	10718.25	10568	10325.125	43.77
04-08-2023	11200	11300	11150	11300	3537400	11314.5	10729	10574.667	10339	49.59
07-08-2023	11300	11300	11050	11125	2221000	11317.5	10738	10580	10351.375	43.88
08-08-2023	11125	11250	11100	11200	2655000	11321.5	10748.25	10586	10363.25	46.71
09-08-2023	11225	11225	11025	11050	1489100	11323	10758.25	10590.167	10374.25	42.14
10-08-2023	11200	11400	11125	11375	4372600	11326.5	10770.75	10598.333	10386.5	52.90
11-08-2023	11450	11525	11300	11425	2894700	11331	10786	10605.833	10398.625	54.31
14-08-2023	11500	11500	11300	11400	2517400	11334.5	10801.5	10613.667	10411	53.45
15-08-2023	11400	11500	11350	11450	2672600	11339.5	10818.75	10622.5	10423.875	54.99
16-08-2023	11550	11700	11500	11550	4345200	11346.5	10836.75	10632.667	10438	57.97
18-08-2023	11650	11700	11500	11675	2390000	11356	10853.75	10642.833	10452.625	61.42
21-08-2023	11725	11775	11650	11750	2632200	11363.5	10873.25	10654	10466.75	63.36
22-08-2023	11700	11700	11475	11525	1568300	11366	10890.5	10663	10478.75	54.50
23-08-2023	11525	11525	11400	11425	2528000	11368.5	10907.25	10671.333	10489.25	51.08
24-08-2023	11500	11500	11375	11425	1409100	11371.5	10924.5	10680.833	10499.25	51.08
25-08-2023	11350	11375	11225	11275	1414900	11371.5	10940.75	10688.333	10508.375	46.06
28-08-2023	11425	11425	11225	11250	1853300	11370	10959.5	10695.5	10517.125	45.26
29-08-2023	11325	11425	11275	11300	1499800	11371	10978.75	10703.5	10524.875	47.23
30-08-2023	11375	11375	11250	11275	2011200	11371.5	10995.5	10710.5	10531.875	46.33
31-08-2023	11225	11250	11125	11225	5253000	11370.5	11012.75	10717.5	10539.125	44.51
01-09-2023	11200	11275	11050	11250	2249500	11369	11028.75	10724.5	10546.875	45.66
04-09-2023	11200	11400	11175	11175	2710700	11366	11039.75	10731	10555.375	42.79
05-09-2023	11200	11275	11125	11200	1011400	11365.5	11052	10735.5	10563.5	44.05
06-09-2023	11150	11250	10950	11100	2767900	11366.5	11063	10739.833	10571.375	40.23
07-09-2023	11075	11100	11075	11100	2222600	11362	11074	10744.167	10578.625	40.23
08-09-2023	11200	11350	11025	11050	2754300	11357	11085.75	10748.5	10585.125	38.30
11-09-2023	11125	11225	11050	11175	2077500	11356.5	11097.75	10754	10592.25	45.35
12-09-2023	11175	11200	11100	11125	1812000	11353	11110.25	10758.333	10599.125	43.22
13-09-2023	11200	11200	11125	11175	1607300	11350.5	11122.75	10762.833	10606.375	45.95
14-09-2023	11200	11225	11025	11050	2845800	11342.5	11131.75	10766.5	10612.375	40.68
15-09-2023	11000	11050	10700	10900	3764700	11330	11140.5	10769.833	10618.125	35.43
18-09-2023	10850	10850	10700	10825	3272000	11318	11148.5	10772.5	10623.25	33.13
19-09-2023	10700	10875	10700	10800	1949900	11306.5	11155.5	10777.333	10628.375	32.38
20-09-2023	10825	11050	10800	10975	2530000	11301	11164.25	10783.833	10634.875	42.29
21-09-2023	10825	11150	10750	11150	2476100	11295.5	11172.75	10790.833	10642.375	50.16
22-09-2023	11200	11450	11200	11375	5129900	11292.5	11183.75	10799.333	10650.25	58.08
25-09-2023	11425	11450	11200	11200	1563200	11281.5	11194.5	10804.833	10658	51.26
26-09-2023	11275	11275	11125	11200	1334900	11271	11204.25	10811.167	10664.5	51.26
27-09-2023	11225	11225	10975	11100	1442600	11258	11213.25	10815.333	10671	47.56
29-09-2023	11175	11175	10900	11100	1600400	11244.5	11222	10820.833	10677	47.56
10-10-2023	11100	11100	10850	10900	3449100	11231	11226.5	10825	10681.625	40.74
11-10-2023	10850	10975	10725	10750	3148100	11216	11229.75	10827.833	10685.5	36.51
12-10-2023	10800	11150	10775	11075	4385800	11207	11234.5	10833	10690.375	48.89
13-10-2023	10975	11100	10875	10950	1215500	11194.5	11236	10837.333	10694.375	45.24
16-10-2023	11000	11000	10750	10825	1550700	11186.5	11236.25	10841	10697.5	41.87
17-10-2023	10925	10975	10800	10825	2322500	11180	11234.75	10844.5	10699.875	41.87
18-10-2023	10900	10900	10650	10675	4203200	11168.5	11231.5	10847	10701.5	37.93
19-10-2023	10625	10700	10225	10400	6976600	11153	11226.75	10848.333	10701.875	32.00
20-10-2023	10475	10775	10450	10700	2148100	11147	11224.5	10850.667	10704.375	42.56
23-10-2023	10650	10725	10525	10600	1865600	11137.5	11221.5	10852.333	10706.625	40.31
24-10-2023	10600	10800	10525	10700	3185600	11128.5	11218.5	10855	10708.125	43.52
25-10-2023	10725	10775	10525	10650	1559300	11115.5	11215	10857.833	10709.875	42.30
26-10-2023	10450	10600	10250	10375	3870500	11100.5	11209	10858.833	10710.125	36.25
27-10-2023	10275	10550	10175	10525	2886800	11087	11204.25	10861.167	10711.25	41.19
30-10-2023	10525	10525	10375	10425	1611000	11074.5	11198.75	10863.667	10711.25	39.02
31-10-2023	10500	10500	10125	10375	2574000	11054.5	11190.5	10865.333	10712.375	37.94
01-11-2023	10325	10325	10075	10325	7921400	11032.5	11181.75	10868.167	10712.5	36.85
02-11-2023	10375	10575	10250	10425	2831200	11013	11173.75	10872	10713.5	40.54
03-11-2023	10325	10500	10200	10500	2220700	10994	11166.75	10877.167	10715.375	43.22
06-11-2023	10450	10500	10275	10475	4459000	10972.5	11159.5	10882	10717.625	42.54
07-11-2023	10500	10525	10325	10475	5273700	10948.5	11152.25	10885.333	10719.25	42.54
08-11-2023	10500	10500	10250	10475	4914700	10923	11143.25	10889.833	10721.25	42.54
09-11-2023	10475	10650	10450	10475	1525500	10902	11134	10894.333	10722.75	42.54
10-11-2023	10500	10575	10400	10550	1456700	10884.5	11126.5	10899.667	10724.625	46.01
13-11-2023	10575	10675	10400	10400	2202200	10864	11117.75	10904.333	10726.625	40.71
14-11-2023	10350	10500	10250	10450	5710400	10847.5	11109.5	10909.667	10728.125	43.06
15-11-2023	10475	10650	10475	10600	2878400	10834.5	11102.25	10917.833	10730.25	49.54
16-11-2023	10575	10575	10400	10550	5193000	10819.5	11095.25	10925.667	10732.5	47.59
17-11-2023	10625	10625	10350	10525	3494600	10804.5	11088	10931.833	10734	46.61
20-11-2023	10475	10550	10450	10525	951100	10790.5	11080.5	10938.667	10735.75	46.61
21-11-2023	10525	10525	10400	10500	2088300	10775.5	11072.25	10944.333	10737.25	45.52
22-11-2023	10500	10550	10400	10500	1286400	10762	11064	10947.167	10738.75	45.52
23-11-2023	10525	10650	10475	10600	2112500	10750	11057.75	10951.333	10739.125	50.86
24-11-2023	10550	10550	10400	10475	1244400	10737.5	11052	10954.5	10739.25	44.93
27-11-2023	10425	10725	10425	10700	2416100	10729.5	11045.75	10959.167	10740.5	55.08
28-11-2023	10675	10750	10550	10700	3858200	10722.5	11039.75	10964.667	10742	55.08
29-11-2023	10650	10700	10400	10500	3404300	10709	11032.75	10968.167	10742.75	46.29
30-11-2023	10350	10625	10275	10550	7725700	10697.5	11025.25	10972.667	10743.125	48.50
01-12-2023	10675	10750	10475	10575	6637400	10685.5	11018	10977	10743.5	49.62
04-12-2023	10575	10600	10350	10550	9033700	10675.5	11009	10979.667	10743.75	48.48
05-12-2023	10525	10625	10450	10525	1557500	10668	10999	10983	10744.375	47.32
06-12-2023	10675	10950	10550	10650	4563600	10664.5	10991.25	10987.167	10745.5	53.35
07-12-2023	10650	10725	10525	10650	2624000	10661.5	10984	10990.833	10748.375	53.35
08-12-2023	10675	10950	10675	10900	4477500	10660	10980.5	10996.167	10752.875	63.14
11-12-2023	10900	10925	10475	10525	5868900	10647.5	10971.5	10997.667	10755	47.16
12-12-2023	10525	10725	10500	10600	2197900	10632	10962.25	10999.833	10757.5	49.89
13-12-2023	10625	10675	10500	10550	2680000	10619	10950.25	11002.667	10758.375	48.10
14-12-2023	10400	10675	10400	10625	2796800	10607.5	10939.25	11005.333	10760.25	50.94
15-12-2023	10575	10675	10475	10575	3159900	10597	10927.5	11007.833	10760.75	49.02
18-12-2023	10450	10600	10375	10575	6142900	10586.5	10915.5	11010.167	10762.25	49.02
19-12-2023	10650	10675	10525	10625	1501300	10581	10906	11011.333	10764	51.15
20-12-2023	10575	10675	10575	10625	1143800	10578.5	10897.25	11012.667	10765.5	51.15
21-12-2023	10575	10650	10550	10550	1121900	10568	10887.5	11012.333	10766.75	47.68
22-12-2023	10575	10625	10475	10475	1107300	10558.5	10876.5	11010.167	10767.625	44.42
27-12-2023	10525	10675	10525	10600	1528600	10554	10870.25	11008.833	10769.25	50.49
28-12-2023	10625	10825	10600	10675	2727600	10551	10865.5	11006.833	10771.125	53.75
29-12-2023	10675	10800	10575	10600	3539200	10549.5	10859	11004.167	10772.625	50.19
02-01-2024	10575	10650	10550	10600	3058700	10553.5	10853.25	11002.333	10774.625	50.19
03-01-2024	10650	10675	10600	10675	557000	10553	10850	11000.667	10776.25	53.74
04-01-2024	10675	11150	10650	10975	6196600	10560.5	10849	11001.167	10779.375	64.62
05-01-2024	11025	11025	10825	10875	1977100	10564	10846.25	11000.333	10782.25	59.59
08-01-2024	10725	10925	10675	10700	2569500	10565	10840.25	10998.333	10784.625	51.97
09-01-2024	10800	11075	10800	11025	3619300	10578	10839.25	10998.667	10788.625	61.75
10-01-2024	11075	11375	10975	11350	6281300	10594.5	10840.75	11001	10794.5	68.63
11-01-2024	11350	11350	11100	11175	3547400	10609.5	10842	11002.333	10800.125	62.15
12-01-2024	11025	11150	11025	11125	1514000	10624.5	10839.5	11001.833	10805.125	60.39
15-01-2024	11200	11350	11100	11125	3228900	10640.5	10836.5	11001.333	10811.25	60.39
16-01-2024	11125	11250	11050	11050	2131900	10653	10833	11000.167	10817.25	57.56
17-01-2024	11075	11125	11000	11075	2417300	10664.5	10829.25	10999.333	10824	58.27
18-01-2024	11175	11350	11075	11275	5220500	10680.5	10826.5	10999.833	10831.625	63.47
19-01-2024	11375	11625	11300	11500	8902900	10701	10824.75	11001.833	10839.25	68.26
22-01-2024	11600	11625	11200	11275	5325500	10717	10820	11001.167	10846.625	59.81
23-01-2024	11400	11400	11225	11300	2876100	10733.5	10817.75	11000.5	10854.125	60.40
24-01-2024	11400	11525	11325	11425	2856200	10751	10817.75	11001.333	10862.5	63.28
25-01-2024	11400	11500	11400	11425	3607100	10771.5	10817.75	11002.333	10871.125	63.28
26-01-2024	11600	11625	11275	11450	4598000	10791.5	10819.5	11003.5	10880.125	63.90
29-01-2024	11450	11500	11375	11400	1700000	10807.5	10821	11004	10890.25	61.69
30-01-2024	11400	11425	11200	11325	2069100	10823	10821.25	11004.5	10900	58.42
31-01-2024	11225	11825	11225	11800	8650200	10848.5	10826.5	11008.167	10911	69.45
01-02-2024	11625	11775	11375	11550	6443200	10869	10829.75	11010	10921.25	60.37
02-02-2024	11550	11725	11425	11475	5301100	10888.5	10832	11011	10930.375	57.93
05-02-2024	11575	11575	11425	11475	2166300	10908	10835	11012	10937.375	57.93
06-02-2024	11500	11550	11450	11550	1792700	10927	10838.5	11014.167	10945.25	59.82
07-02-2024	11575	11575	11425	11500	2017200	10947.5	10842.5	11017.167	10952.75	57.95
12-02-2024	11500	11650	11425	11650	5392300	10966.5	10848	11019.333	10961	61.80
13-02-2024	11650	11650	11425	11425	3423600	10981	10851.75	11020.167	10968.75	53.84
15-02-2024	11625	11750	11625	11675	4725300	11004.5	10856.75	11023.333	10977.25	60.00
16-02-2024	11650	11675	11425	11425	4727300	11022	10859.75	11024.167	10985	52.46
19-02-2024	11450	11650	11400	11575	2658700	11042	10863.75	11026	10993.25	56.03
20-02-2024	11575	11650	11450	11500	3971500	11061	10868.25	11026.333	11000	53.85
21-02-2024	11550	11550	11325	11325	2580000	11077	10872.5	11025	11006.5	49.06
22-02-2024	11525	11625	11475	11550	3614600	11095	10879.75	11025.833	11014.125	54.65
23-02-2024	11650	11650	11450	11475	3015800	11111.5	10886.5	11026.5	11021	52.58
26-02-2024	11575	11650	11475	11475	2618000	11123	10891.5	11028	11027.875	52.58
27-02-2024	11550	11650	11500	11600	2724200	11144.5	10896	11029.167	11034.375	55.81
28-02-2024	11600	11625	11550	11550	1210700	11163.5	10897.75	11029.333	11040.75	54.22
29-02-2024	11600	11625	11450	11450	2795300	11181.5	10900.25	11027.333	11047.375	51.08
01-03-2024	11475	11600	11475	11575	7585300	11200.5	10904	11026.333	11054.125	54.62
04-03-2024	11625	11625	11475	11475	2258200	11218.5	10907.75	11024.5	11060.5	51.41
05-03-2024	11450	11475	11350	11400	2677300	11235	10910.75	11022	11066.375	49.08
07-03-2024	11150	11150	10700	10750	12103200	11237.5	10909.25	11016.5	11067.875	34.51
08-03-2024	10600	10900	10600	10800	8848100	11241	10909.75	11011.833	11069.75	36.08
13-03-2024	10750	10850	10600	10700	9693400	11244	10906	11006.333	11070.25	34.31
14-03-2024	10725	10825	10650	10725	5059900	11249	10903.75	11000.667	11069.875	35.16
15-03-2024	10750	10800	10650	10700	4471600	11251	10902.5	10997.167	11069.375	34.68
18-03-2024	10750	10950	10750	10900	5743300	11255.5	10903.25	10995.5	11069	41.65
19-03-2024	10900	11225	10750	11125	7831100	11266	10907.75	10994.667	11069.625	48.34
20-03-2024	11000	11200	10975	11150	2293400	11277	10915.25	10994.5	11071	49.03
21-03-2024	11225	11225	10975	11100	4330700	11285.5	10919.25	10995.167	11071.875	47.65
22-03-2024	11000	11100	10900	11050	2198400	11287	10923.75	10995	11072.625	46.24
25-03-2024	11125	11300	11025	11250	1385700	11294.5	10929.25	10995.667	11073.875	52.31
26-03-2024	10550	11000	10350	10850	11977500	11297.5	10931.25	10992.667	11073.125	42.07
27-03-2024	10875	11150	10875	11100	2601700	11299	10938.5	10992.5	11073.75	48.82
28-03-2024	11025	11225	10850	11200	3886500	11296	10945.25	10992.5	11074.75	51.26
01-04-2024	11375	11375	11000	11125	2486000	11295	10952.25	10993	11075.5	49.36
02-04-2024	11250	11250	11025	11100	1979800	11294.5	10959.5	10991.167	11075	48.71
03-04-2024	11200	11200	11050	11075	809100	11293.5	10967	10988.833	11074.375	48.03
04-04-2024	11000	11100	10950	11025	1359100	11293	10973	10986.333	11073.375	46.62
05-04-2024	11050	11050	10850	10850	942900	11288.5	10976.5	10982.333	11071.625	42.00
16-04-2024	10300	10625	10100	10275	11125700	11268.5	10974.5	10973.833	11067	31.09
17-04-2024	10050	10300	10050	10225	10660500	11243	10972	10964.167	11062.125	30.35
18-04-2024	10150	10175	9800	10100	8834700	11219.5	10968.25	10953.167	11055.75	28.53
19-04-2024	9975	10000	9600	9725	6880500	11188	10960.75	10941.167	11047.375	23.89
22-04-2024	9850	9975	9650	9825	5339100	11156	10953.5	10930.5	11040	27.28
23-04-2024	9825	10025	9825	10000	4159800	11127.5	10949.5	10921	11033.625	32.92
24-04-2024	9925	10225	9925	10050	5135900	11099.5	10945.5	10912.833	11027.5	34.49
25-04-2024	10275	10925	10100	10875	12431800	11089	10948.25	10910.333	11025.25	53.67
26-04-2024	10700	10775	10550	10700	2150700	11076.5	10949.75	10906.333	11022.5	50.31
29-04-2024	10750	10800	10575	10625	2593900	11053	10950.75	10902	11019.375	48.89
30-04-2024	10700	10975	10700	10850	3149300	11039	10954	10899.5	11017.25	53.15
02-05-2024	10875	10875	10300	10450	4159800	11018.5	10953.5	10894.167	11012.875	45.84
03-05-2024	10475	10775	10325	10700	1749000	11003	10955.5	10891	11009.75	50.43
06-05-2024	11150	11150	10750	10825	1748100	10988.5	10957.75	10888.5	11007.75	52.59
07-05-2024	10900	10925	10650	10775	1479900	10974	10960.75	10886.333	11006.375	51.62
08-05-2024	10825	10850	10625	10675	2215600	10954.5	10960.5	10883.5	11003.125	49.65
13-05-2024	10600	10600	10025	10375	4153500	10933.5	10957.25	10879	10998.5	44.19
14-05-2024	10300	10400	10200	10275	4905800	10905.5	10955	10873	10993.875	42.51
15-05-2024	10300	10500	10175	10375	3449800	10884.5	10953.25	10868	10989.25	44.77
16-05-2024	10700	10900	10500	10625	2742400	10865.5	10953.75	10864.333	10985.875	50.05
17-05-2024	10575	10750	10550	10550	1588400	10846.5	10953.75	10861	10981.375	48.55
20-05-2024	10600	10725	10475	10500	1416600	10830	10953.5	10858.333	10976.25	47.53
21-05-2024	10550	10575	10350	10400	1835700	10807	10951	10855.5	10971.125	45.47
22-05-2024	10500	10600	10375	10525	2027900	10788	10949.75	10853.667	10966.875	48.48
27-05-2024	10400	10475	10150	10475	2333800	10768	10945.5	10850.333	10963	47.35
28-05-2024	10475	10775	10450	10675	2696100	10749.5	10947	10847.167	10959.25	52.14
29-05-2024	10600	10600	10375	10400	1296500	10726.5	10945	10840.667	10953.625	45.95

Mark

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

Detail

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