ITMG

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2008	18900	18900	18100	18150	2768000
03-01-2008	18200	18300	18050	18150	2190500
04-01-2008	18300	18800	18300	18750	1255000
07-01-2008	18650	20850	18650	20800	7813500
08-01-2008	21000	21500	20300	20600	4348000
09-01-2008	20400	21000	20300	20850	3727000
14-01-2008	21000	22850	20900	22000	9896000
15-01-2008	22500	23300	21800	22000	8141000
16-01-2008	21600	22200	21300	22000	9074500
17-01-2008	22100	24300	22100	24250	5952500
18-01-2008	23750	25000	23300	24450	6156000
21-01-2008	23800	24800	22550	22850	3929500
22-01-2008	21500	21850	20800	21850	13868000
23-01-2008	23000	24100	22200	23600	4258000
24-01-2008	24300	24500	23700	23800	1982000					75.11
25-01-2008	24000	25450	24000	25250	7085500					78.15
28-01-2008	25150	28050	24900	27800	6364000					82.24
29-01-2008	28000	29500	28000	29150	5321500					83.96
30-01-2008	29250	29500	28050	28800	1441500					81.75
31-01-2008	29300	29300	28200	28300	2901000					78.58
01-02-2008	28800	28800	26000	27000	3892000					70.87
04-02-2008	28000	28900	26950	27000	2999500					70.87
05-02-2008	27500	29000	27500	28150	9125000					73.54
06-02-2008	27800	27900	27050	27600	3140500					70.23
11-02-2008	27600	27600	26200	26250	2564000					62.77
12-02-2008	27000	27200	24750	25950	3259500					61.21
13-02-2008	26300	26300	25150	25350	1951000					58.11
14-02-2008	25700	27000	25700	26800	2813000					62.99
15-02-2008	26600	28550	26600	28400	5321500					67.49
18-02-2008	28750	29900	28500	29900	6281500					71.05
19-02-2008	30000	30850	29700	30500	3272500					72.35
20-02-2008	31000	31000	28500	29100	1994500					65.00
21-02-2008	29600	30000	29200	29500	1441500					66.06
22-02-2008	29100	29700	29000	29450	1028000					65.79
25-02-2008	29850	30000	29250	29550	830000					66.09
26-02-2008	29800	29800	28900	28900	831500					62.31
27-02-2008	29000	29200	27600	27800	3973000					56.42
28-02-2008	27800	28200	27300	27550	2147500					55.14
29-02-2008	28000	28000	27450	27600	1960000					55.36
03-03-2008	27000	27500	26500	27200	1135000					53.14
04-03-2008	27500	28100	26900	27750	2729500					55.77
05-03-2008	27950	28250	27250	27500	2910500					54.28
06-03-2008	28000	28000	27300	27400	1727500					53.66
10-03-2008	27000	27000	25500	25700	3143000					44.42
11-03-2008	25700	25700	23700	24800	5137500					40.45
12-03-2008	25700	26400	25100	25100	2169000					42.30
13-03-2008	24800	24800	22800	22900	3705000					33.96
14-03-2008	23500	23500	21350	21900	6198500					30.97
17-03-2008	19500	20700	19300	20550	2370000					27.46
18-03-2008	21000	21000	19700	20300	5698000	25337				26.85
19-03-2008	20800	20900	18600	18650	5627500	25347				23.20
24-03-2008	18750	19500	18400	19200	2551500	25368				26.77
25-03-2008	19500	20500	19300	20100	3127500	25395				32.32
26-03-2008	20100	21150	20100	20500	3253500	25389				34.69
27-03-2008	20100	20850	20000	20650	1788500	25390				35.60
28-03-2008	20700	21400	20350	20750	1776500	25388				36.24
31-03-2008	20750	21000	20300	20500	965500	25358				35.30
01-04-2008	20600	20950	19500	20100	806500	25320				33.78
02-04-2008	20500	20600	18900	18950	1119500	25259				29.83
03-04-2008	18500	19000	17650	17900	3413000	25132				26.75
04-04-2008	18200	19600	18200	19000	1632000	25023				34.39
07-04-2008	19300	22750	19150	22400	3919000	25014				51.30
08-04-2008	22400	23600	22400	22900	2861500	25035				53.21
09-04-2008	22900	23750	21800	22900	2673000	25021				53.21
10-04-2008	23000	23350	22550	22800	1588000	25001				52.73
11-04-2008	23200	23500	22850	23300	1397000	24962				54.92
14-04-2008	22600	23000	22200	22300	1208000	24852				49.94
15-04-2008	22700	24000	22700	23750	3925000	24744				56.15
16-04-2008	24000	24500	23750	23900	3372000	24646				56.75
17-04-2008	24300	25100	24200	24200	2619500	24564				57.98
18-04-2008	24450	24650	23450	23900	528500	24502				56.25
21-04-2008	24500	24600	23700	23900	621000	24440				56.25
22-04-2008	23900	23900	22950	22950	1053000	24336				50.71
23-04-2008	22950	24650	22900	24450	2014500	24273				57.79
24-04-2008	24550	24800	23800	24000	1839500	24228				55.22
25-04-2008	24000	24000	22800	23500	2113000	24179				52.44
28-04-2008	23500	23600	22550	22750	1947500	24127				48.49
29-04-2008	22750	23100	22600	22800	5278500	24047				48.77
30-04-2008	22700	23200	22350	23200	2080000	23943				51.04
02-05-2008	23500	23500	22100	22400	1861000	23793				46.60
05-05-2008	22500	22800	22500	22750	434000	23638				48.70
06-05-2008	22800	24200	22800	23950	3435500	23535				55.21
07-05-2008	24100	25550	24000	25400	4561500	23453				61.56
08-05-2008	25400	25500	24400	25400	2035000	23372				61.56
09-05-2008	25700	25700	24750	24900	303000	23279				58.26
12-05-2008	24900	24950	24600	24750	56000	23196				57.27
13-05-2008	25100	25200	24750	24800	1536500	23136				57.53
14-05-2008	25100	25250	24800	24900	1265000	23083				58.08
15-05-2008	25000	25350	24900	25100	987500	23033				59.21
16-05-2008	25200	25950	25200	25950	2154000	23008				63.71
19-05-2008	26500	27950	26200	27650	1790000	23006				70.68
21-05-2008	27400	30500	27400	30500	8256000	23066				78.23
22-05-2008	30500	31800	29700	30950	3239000	23137				79.14
23-05-2008	31000	32200	28800	29500	5888500	23213				69.09
26-05-2008	29400	30500	29000	29350	1368000	23304				68.12
27-05-2008	29400	30200	29400	29900	840000	23400				69.79
28-05-2008	30100	31900	30000	31700	2720000	23576				74.48
29-05-2008	32000	34450	32000	34250	4480000	23823				79.37
30-05-2008	34250	35550	33500	35000	5597000	24112				80.56
02-06-2008	35000	36500	35000	35700	4374500	24420	24878.5			81.61
03-06-2008	35100	35100	33000	33750	3432000	24722	25034.5			70.16
04-06-2008	33800	34100	31900	31950	4935000	24977	25172.5			61.57
05-06-2008	31800	32800	31400	32800	3562500	25231	25313			63.83
06-06-2008	33300	33950	33300	33800	2992000	25497	25443			66.33
09-06-2008	33800	34600	33400	34050	1396000	25765	25577.5			66.94
10-06-2008	34050	34400	33100	33300	995000	26016	25702			63.21
11-06-2008	33400	33600	32700	33000	345000	26266	25812			61.73
12-06-2008	32600	33400	32600	33000	817000	26524	25922			61.73
13-06-2008	33500	34250	33500	33800	528500	26821	26040			64.32
16-06-2008	33900	34000	32900	32900	352000	27121	26126.5			59.45
17-06-2008	33000	33300	32850	32850	1635500	27398	26210.5			59.18
18-06-2008	32700	33300	32700	33050	844000	27611	26312.5			59.96
19-06-2008	33050	34850	33050	34500	1911000	27843	26439			65.14
20-06-2008	34900	35200	33100	33750	916000	28060	26540.5			60.76
23-06-2008	33750	34500	33750	34300	439500	28290	26645.5			62.74
24-06-2008	34300	35200	34300	35100	1307000	28526	26744			65.47
25-06-2008	35100	35100	34000	34150	360000	28763	26807.5			59.86
26-06-2008	34200	34600	33600	33750	1066000	28963	26853.5			57.62
27-06-2008	33750	34000	33400	33550	828500	29156	26901			56.49
30-06-2008	33900	33900	33550	33650	1078000	29345	26954.5			56.94
01-07-2008	33950	34750	33950	34550	1249500	29558	27030			60.93
02-07-2008	34350	34700	34100	34500	1210500	29770	27105			60.59
03-07-2008	33500	33500	30000	31700	6094500	29945	27140.5			45.49
04-07-2008	32500	33050	32000	33000	1404500	30116	27194.5			51.53
07-07-2008	33500	33950	32500	32750	649500	30291	27259.5			50.38
08-07-2008	32500	32750	31600	32000	835000	30461	27320			46.97
09-07-2008	32000	32500	30350	30500	2479500	30616	27371.5			41.01
10-07-2008	30500	31250	28500	30000	1760000	30760	27403.5			39.22
11-07-2008	30300	31200	29800	31000	1030000	30916	27429.5			44.44
14-07-2008	31500	32600	31300	32500	1180500	31118	27455.5			51.21
15-07-2008	32600	33700	32600	33050	1033000	31324	27481			53.44
16-07-2008	33050	33500	32000	32000	832000	31485	27510			48.84
17-07-2008	32200	32450	31250	31650	1724000	31610	27531.5			47.37
18-07-2008	31650	31700	28500	29400	2372500	31690	27531			39.22
21-07-2008	30000	30500	29600	30150	1792000	31795	27537			42.76
22-07-2008	30150	30400	29700	29950	598500	31899	27547.5			42.05
23-07-2008	29950	29950	28700	28700	1493000	31977	27556.5			37.86
24-07-2008	28000	28450	26600	28100	2216500	32041	27562			36.01
25-07-2008	27900	28100	27550	28100	1380000	32101	27567			36.01
28-07-2008	28100	28350	27600	27950	777000	32141	27574.5			35.51
29-07-2008	28000	28850	28000	28450	919000	32157	27581.5			38.59
31-07-2008	28700	29350	28700	29300	3369500	32133	27599.5			43.54
01-08-2008	29300	29650	29000	29350	1773500	32101	27619			43.82
04-08-2008	29100	29100	28200	28450	1987500	32080	27646.5			39.90
05-08-2008	28400	28400	25400	25850	2206500	32010	27657			31.20
06-08-2008	26100	26500	25100	25150	1121000	31915	27657.5			29.35
07-08-2008	25450	25800	25250	25600	715500	31793	27684.5			32.14
08-08-2008	25600	27300	25600	27200	3059000	31652	27737.5			41.06
11-08-2008	27250	27250	26000	26600	1498000	31484	27798			38.99
12-08-2008	26500	26550	25000	25000	1409500	31270	27845	27009		34.06
13-08-2008	24700	25000	22700	22750	1147000	31050	27886	27039.667		28.59
14-08-2008	23850	24250	23600	24050	2010000	30892	27934.5	27079		35.08
15-08-2008	23800	23800	22650	23000	1015500	30696	27963.5	27107.333		32.51
19-08-2008	22800	22800	22100	22300	571500	30466	27981.5	27117.333		30.88
20-08-2008	22900	23300	22850	23200	1019000	30249	28007	27134.667		35.36
21-08-2008	23500	24650	23500	24500	1198500	30073	28044.5	27159		41.27
22-08-2008	25100	26200	25100	25750	1497500	29928	28097	27184		46.35
25-08-2008	25500	25500	25000	25450	1047500	29777	28150.5	27207		45.34
26-08-2008	25600	25700	25350	25650	497000	29614	28217.5	27231.333		46.18
27-08-2008	26150	26500	25800	26300	660500	29482	28301.5	27245		48.95
28-08-2008	27000	27700	26800	27350	1445500	29372	28385	27264.333		53.13
29-08-2008	27500	27650	27400	27550	495500	29262	28436.5	27295.667		53.91
01-09-2008	27550	27700	27400	27600	296500	29124	28483.5	27334		54.11
02-09-2008	27000	27100	26950	27000	1404500	28989	28524.5	27356.667		51.18
03-09-2008	26900	26900	25800	25850	1407000	28820	28555	27370.333		46.03
04-09-2008	24700	25000	24450	24650	1773500	28611	28568.5	27366.333		41.36
05-09-2008	24150	24900	23000	24900	1416500	28426	28594.5	27347		42.66
08-09-2008	26000	26500	25000	25150	1091000	28254	28608.5	27320.333		44.01
09-09-2008	25100	25100	23500	23800	606000	28059	28607.5	27287		38.73
10-09-2008	23300	23300	19900	20050	1977500	27787	28566	27232		28.50
11-09-2008	20000	21900	20000	20550	1780000	27507	28532.5	27189		31.12
12-09-2008	21500	22000	20200	20750	1080500	27232	28501	27147.333		32.18
15-09-2008	20600	20750	19500	19700	279500	26992	28468.5	27091		29.59
16-09-2008	18300	19400	16000	19400	1069500	26720	28418	27036.333		28.88
17-09-2008	20000	20600	18100	18350	1184000	26432	28361.5	26983.667		26.46
18-09-2008	17500	19300	17500	18950	712000	26171	28316	26937		30.06
19-09-2008	19500	21600	19500	21600	1641500	25993	28304.5	26912		43.25
22-09-2008	22300	23100	21800	22050	833500	25834	28297	26880.333		45.15
23-09-2008	21500	23350	21500	22000	1284000	25654	28285	26837.667		44.97
24-09-2008	22000	22350	22000	22050	729500	25445	28281.5	26785.333		45.20
25-09-2008	22000	22050	21800	22000	1240500	25224	28274	26728.667		44.99
26-09-2008	22100	22300	22000	22050	316500	25025	28255	26681.667		45.26
29-09-2008	22050	22150	22000	22000	885500	24832	28221	26631.667		45.03
06-10-2008	21600	21600	17300	17300	862500	24590	28140	26550.667		29.41
07-10-2008	16000	16550	15600	15800	2392500	24303	28049	26459		26.28
08-10-2008	14800	14800	12650	12650	125500	23957	27928	26350.667		21.18
13-10-2008	11400	12800	11400	11700	3308000	23617	27797	26243.333		19.92
14-10-2008	11700	12850	11400	12850	1935500	23312	27676.5	26145.333		25.67
15-10-2008	12650	12800	11600	11600	1331500	22982	27541.5	26038.667		23.68
16-10-2008	10500	10700	10450	10450	674500	22632	27386.5	25927		21.99
17-10-2008	10500	10500	9450	9450	774000	22252	27204.5	25805		20.61
20-10-2008	9300	10200	9100	10000	303000	21866	26999.5	25688.333		23.45
21-10-2008	10200	10550	10150	10400	710500	21487	26794	25575		25.54
22-10-2008	10100	10200	9850	9950	307500	21117	26598.5	25470		24.72
23-10-2008	9000	9000	9000	9000	664000	20780	26395	25364.667		23.05
24-10-2008	8100	8100	8100	8100	29500	20439	26177	25251.333		21.56
27-10-2008	7300	7300	7300	7300	226000	20073	25933	25147.333		20.30
28-10-2008	6600	6600	6600	6600	4020000	19661	25656.5	25045.333		19.25
29-10-2008	6600	6850	5950	5950	4474500	19248	25366	24948		18.29
30-10-2008	5950	6500	5900	6500	11303000	18878	25074	24856	24976.25	21.82
31-10-2008	6500	7750	6200	7700	5209500	18577	24813.5	24783	24924	29.01
03-11-2008	9000	9200	9000	9200	570000	18280	24586	24716.333	24879.25	36.84
04-11-2008	9200	10900	9100	9700	3763000	18014	24355	24647	24834	39.24
05-11-2008	10200	10900	9000	9450	3049500	17757	24111.5	24573.333	24777.25	38.45
06-11-2008	8950	8950	8550	8550	1109500	17464	23856.5	24492.667	24717	35.67
07-11-2008	8000	8950	7750	8600	2925000	17146	23609.5	24411.667	24655.75	35.95
10-11-2008	9100	9300	8550	8700	2580500	16805	23366.5	24333	24589.25	36.54
11-11-2008	8500	9350	8300	9350	1706000	16483	23130	24261.333	24526	40.37
12-11-2008	9350	9450	8850	9100	1057500	16152	22883	24195.667	24461.5	39.39
13-11-2008	8600	8850	8200	8350	1019000	15793	22637.5	24132	24382	36.51
14-11-2008	8700	9000	8400	8650	1036500	15419	22395.5	24063	24303	38.45
17-11-2008	8650	8800	8150	8300	1034500	15034	22148	23969	24230.25	37.03
18-11-2008	7800	8350	7650	8100	1170000	14644	21884	23870.333	24161.5	36.20
19-11-2008	8200	8400	7450	7500	1400500	14254	21621.5	23767.667	24081	33.78
20-11-2008	7000	7100	6800	7000	680500	13877	21348.5	23662.333	23997	31.86
21-11-2008	6750	7400	6450	7150	2742500	13527	21069	23554.667	23906.5	33.09
24-11-2008	7150	7300	6800	7150	852500	13172	20799	23453.667	23803.25	33.09
25-11-2008	7500	8550	7500	7700	2778500	12823	20538.5	23346.667	23696	37.84
26-11-2008	7900	8350	7800	8200	1239000	12511	20285	23242	23593	41.89
27-11-2008	8400	8750	8200	8500	1374500	12280	20033.5	23137.333	23494	44.23
28-11-2008	8650	9950	8650	9800	1773500	12065	19786	23043.333	23408	53.07
01-12-2008	10000	10200	9150	9200	1531000	11834	19533	22945.333	23319	49.19
02-12-2008	8800	9000	8350	8550	2102000	11611	19301.5	22849.333	23221	45.33
03-12-2008	8600	8900	8350	8500	1382500	11393	19056.5	22743	23125.5	45.04
04-12-2008	8600	8700	8350	8600	1325000	11198	18815	22640.333	23037.25	45.79
05-12-2008	8500	8550	8050	8050	942000	10980	18575.5	22537.333	22947.75	42.35
09-12-2008	8300	9150	8300	9000	1505500	10728	18360.5	22445.667	22866	49.42
10-12-2008	9000	10100	9000	10000	1612500	10487	18160.5	22360.333	22782	55.60
11-12-2008	10000	11700	10000	11250	3126000	10272	17963	22280.667	22696.25	61.86
12-12-2008	11000	11800	10150	10500	2263000	10041	17743	22201.333	22599.25	56.69
15-12-2008	11000	11600	11000	11150	618000	9824	17524	22124	22502.5	59.83
16-12-2008	11150	11200	10700	10750	1057000	9598	17311.5	22036	22410.75	57.09
17-12-2008	11000	11150	10650	10650	1473000	9371	17101.5	21937.667	22316.5	56.40
18-12-2008	10650	11000	10300	10900	972000	9243	16916.5	21841	22223.75	57.78
19-12-2008	10700	11300	10600	11250	2634000	9152	16727.5	21750	22132.25	59.71
22-12-2008	11250	11250	10400	10750	715500	9114	16535.5	21656.667	22041.5	55.79
23-12-2008	10750	11050	10600	11000	543000	9100	16358.5	21564.667	21957.5	57.30
24-12-2008	10800	11100	10700	10700	365000	9057	16184.5	21470	21873.25	54.88
26-12-2008	10700	10700	10500	10500	110000	9035	16008.5	21372.667	21787.75	53.26
30-12-2008	10500	10800	10500	10500	449000	9036	15834	21269.667	21704.25	53.26
05-01-2009	10700	12600	10700	12550	2041000	9098	15675	21169	21628.25	65.38
06-01-2009	12600	12800	12000	12400	1479500	9146	15506	21048.333	21552.75	64.07
07-01-2009	12550	12800	11900	12000	1520500	9178	15332.5	20922	21475.75	60.59
08-01-2009	11500	11800	11400	11800	230000	9215	15166	20804	21406.25	58.86
09-01-2009	11900	12200	11800	12100	504500	9277	15028.5	20689	21342.75	60.67
12-01-2009	11900	12100	11650	11800	1038000	9351	14895	20568.333	21276.25	57.93
13-01-2009	11800	11800	11500	11600	994500	9437	14755	20434.333	21219.75	56.11
14-01-2009	11950	11950	11650	11700	211000	9539	14600	20284	21168.75	56.84
15-01-2009	11100	11200	11000	11100	701500	9642	14445	20124.667	21121.5	51.32
16-01-2009	11100	11250	10700	10800	876500	9728	14303	19958.667	21074	48.78
19-01-2009	10900	11000	9900	9900	3060000	9772	14174.5	19799.667	21030.25	42.03
20-01-2009	9800	9800	9350	9400	1950000	9776	14028	19649.333	20981.25	38.82
21-01-2009	9250	9350	9100	9150	1271000	9765	13889.5	19491.667	20926.5	37.29
22-01-2009	9300	9500	9250	9400	516000	9764	13760.5	19329	20871	39.85
23-01-2009	9200	9300	9150	9250	274000	9778	13621	19163.667	20814	38.82
27-01-2009	9500	10050	9400	10000	1389500	9806	13476	19008.333	20760.25	46.26
28-01-2009	10000	10050	9600	9750	384000	9827	13316	18853.333	20706.5	44.33
29-01-2009	10000	10000	9650	9800	909000	9836	13159.5	18698.667	20655	44.82
30-01-2009	9600	10000	9600	9900	1024500	9852	13002	18539.333	20609.75	45.86
02-02-2009	9800	9900	9600	9800	551500	9881	12837	18385.333	20569.25	44.95
03-02-2009	9700	9850	9700	9800	406000	9904	12661.5	18231.667	20523.25	44.95
04-02-2009	9850	9850	9700	9750	181000	9933	12483.5	18076.333	20460	44.44
05-02-2009	9750	9900	9700	9750	306500	9966	12305	17911.333	20394.25	44.44
06-02-2009	9850	10350	9850	10250	1648000	10021	12137.5	17754.667	20331	50.93
09-02-2009	10400	10400	9900	10050	1021000	10082	11979.5	17593	20267.25	48.49
10-02-2009	10100	10100	9900	9950	458500	10138	11832.5	17425.333	20200.5	47.27
11-02-2009	9500	10300	9500	10000	804500	10195	11683.5	17264.333	20139	47.97
12-02-2009	10050	10200	9800	9900	159000	10239	11531	17105.333	20069.75	46.63
13-02-2009	10050	10050	9900	10000	97000	10275	11393	16948.333	20000.25	48.19
16-02-2009	10000	10100	9900	9950	105000	10304	11292	16790.333	19929	47.45
17-02-2009	9950	10150	9850	9850	215500	10305	11185	16625.667	19858.75	45.91
18-02-2009	9800	9950	9750	9850	403000	10318	11076	16461.333	19788.5	45.91
19-02-2009	9800	9800	9500	9600	1324500	10339	10975	16314	19721.75	41.98
20-02-2009	9750	9750	9350	9550	1146000	10360	10876.5	16157.667	19647.25	41.22
23-02-2009	9550	9600	9400	9600	202000	10380	10789	16003.333	19575.25	42.34
24-02-2009	9400	9500	9400	9450	366500	10408	10694	15853	19505	39.88
25-02-2009	9600	9650	9400	9550	671500	10419	10573.5	15713.333	19439	42.29
26-02-2009	9550	10050	9450	9600	5916500	10411	10449	15577.333	19373	43.51
27-02-2009	9650	9850	9450	9500	4448500	10376	10324	15434	19304.5	41.61
02-03-2009	9500	9500	9100	9150	1014500	10349	10195	15278.333	19238.25	35.74
03-03-2009	9100	9350	9050	9150	1594500	10309	10066.5	15119	19170.25	35.74
04-03-2009	9200	9750	9200	9700	2598500	10288	9943	14970.333	19099	48.89
05-03-2009	9900	10000	9650	9650	2876500	10268	9819.5	14823.667	19020.25	47.93
06-03-2009	9650	9750	9600	9750	397500	10245	9744	14692.667	18942	50.04
10-03-2009	9850	9900	9800	9850	1184000	10217	9684.5	14557.333	18866.75	52.13
11-03-2009	10000	10050	9800	9850	848000	10199	9656.5	14423.333	18792.25	52.13
12-03-2009	9900	9950	9800	9900	776000	10177	9638.5	14298	18717.75	53.26
13-03-2009	10000	10000	9850	9850	294000	10160	9608.5	14176.333	18642.5	51.94
16-03-2009	9850	9850	9700	9750	112500	10145	9590	14054	18565.75	49.30
17-03-2009	9850	9850	9650	9750	69500	10130	9583	13932.667	18484.75	49.30
18-03-2009	9850	9950	9750	9800	271000	10075	9586.5	13808.333	18395.5	50.75
19-03-2009	9850	9900	9800	9800	178000	10023	9584.5	13678.333	18292	50.75
20-03-2009	9850	10150	9850	9900	1476500	9981	9579.5	13548.667	18186.75	53.82
23-03-2009	9900	10200	9900	10100	3643000	9947	9581	13426.333	18089.75	59.28
24-03-2009	10200	10300	10000	10150	2694500	9908	9592.5	13321.667	17993.75	60.54
25-03-2009	10150	10150	9800	9900	1127000	9870	9610.5	13220	17893.75	51.91
27-03-2009	10000	10300	10000	10100	3640500	9840	9638.5	13116.667	17785.75	57.17
30-03-2009	10000	10100	9750	9900	1726000	9804	9671.5	13001.333	17664	51.15
31-03-2009	9900	9950	9850	9900	856000	9780	9711	12890	17538.5	51.15
01-04-2009	10000	10050	9900	9950	1595500	9763	9745.5	12789.667	17409.75	52.59
02-04-2009	10050	10150	9850	9950	5591500	9764	9768	12704.333	17290.75	52.59
03-04-2009	9950	10450	9950	10050	9290500	9777	9776.5	12611	17181.25	55.65
06-04-2009	10100	11950	10100	11850	31202000	9831	9798	12536.667	17076.5	80.26
07-04-2009	11700	12150	11350	11850	16878000	9880	9822	12467	16966.75	80.26
08-04-2009	11700	12300	11700	12100	11894500	9937	9857.5	12393	16857	81.88
13-04-2009	12300	14500	12300	14500	9477000	10027	9916.5	12326.333	16763	90.20
14-04-2009	14800	14950	13650	13850	6547000	10109	9968	12247	16667.25	79.55
15-04-2009	13700	14450	13500	13800	6158000	10189	10012.5	12169.333	16571.25	78.78
16-04-2009	14100	15150	13900	15050	11169500	10292	10072	12098.667	16477.5	83.17
17-04-2009	15200	15950	14550	14750	8143000	10391	10136	12021.667	16386.75	78.95
20-04-2009	14900	15000	14350	14600	2609500	10487	10195.5	11936.667	16295.5	76.85
21-04-2009	14300	14500	13850	14200	2060000	10576	10254.5	11847.667	16201.25	71.39
22-04-2009	14400	15300	14150	14250	5525500	10666	10316	11758.667	16100	71.67
23-04-2009	14350	14650	14100	14450	1367500	10750	10385.5	11675	16003.5	72.78
24-04-2009	14500	14500	13700	14000	3547000	10829	10455.5	11596	15902	66.47
27-04-2009	14000	14200	13600	13700	1217000	10904	10521	11523	15795	62.57
28-04-2009	13700	14500	13700	14250	3993000	10989	10592	11452	15695.5	66.45
29-04-2009	14400	14950	14250	14800	4550000	11087	10663	11383	15600.75	69.82
30-04-2009	15100	15300	14850	15100	2920000	11189	10732	11325	15508.5	71.50
01-05-2009	15200	15750	14850	15050	2637000	11291	10797.5	11291.667	15415.5	70.80
04-05-2009	15500	16400	15400	15850	4774500	11411	10858	11260.333	15322	75.05
05-05-2009	16000	17950	16000	17600	7577000	11566	10942	11239.333	15237.5	81.43
06-05-2009	17600	18200	17400	17750	3184500	11729	11034	11226.333	15167.75	81.86
07-05-2009	18200	18500	18050	18450	1990000	11907	11133.5	11220	15095	83.74
08-05-2009	18750	18800	18450	18650	1725500	12088	11234	11222	15024.5	84.24
11-05-2009	18700	19250	18500	18800	2427500	12275	11341.5	11221	14958.5	84.63
12-05-2009	18200	18400	17400	17950	2494000	12443	11431	11196.667	14895.75	73.66
13-05-2009	18300	19000	17950	18650	2550500	12624	11517.5	11174	14839	76.38
14-05-2009	18250	18450	17200	17350	2920500	12781	11578.5	11143	14770.75	63.33
15-05-2009	17600	17950	16250	17000	2192500	12938	11643.5	11109.333	14693.25	60.34
18-05-2009	16250	17350	16000	17050	2341500	13096	11702.5	11076.333	14613.25	60.62
19-05-2009	17500	18250	17500	18200	1769500	13266	11777	11050.667	14544.25	66.59
20-05-2009	18500	18600	17900	18250	1537500	13438	11853	11025.667	14477.25	66.82
22-05-2009	18250	18350	17900	18100	1289500	13605	11925	11031	14420.75	65.34
25-05-2009	18300	18600	18100	18350	674000	13775	11996	11048	14361.75	66.67
26-05-2009	18300	18300	17650	17700	994500	13932	12065.5	11081.667	14300.5	60.19
27-05-2009	18000	18250	17650	17750	1323500	14089	12133	11122	14245.75	60.51
28-05-2009	17600	18600	17600	18100	1748500	14254	12207	11157	14195.75	62.75
29-05-2009	18300	19700	18300	19500	3547000	14449	12297	11209.667	14152.75	70.07
01-06-2009	19850	22200	19850	22000	2670000	14694	12412	11286.667	14123	78.28
02-06-2009	22300	23100	21500	21900	2609000	14936	12505.5	11369.667	14090.25	77.36
03-06-2009	21900	22300	21600	22000	1363500	15180	12601.5	11449.667	14053.75	77.64
04-06-2009	21800	22150	21600	21650	1185000	15415	12698	11524.667	14015.25	74.17
05-06-2009	22150	22900	22150	22300	1457500	15659	12803	11607	13984.5	76.29
08-06-2009	22600	23200	22500	22900	2121000	15914	12911	11699.667	13969.75	78.08
09-06-2009	23000	23150	22800	22850	777500	16173	13021.5	11798	13958.25	77.56
10-06-2009	23150	23700	23150	23500	1023500	16441	13140.5	11906	13947.75	79.49
11-06-2009	23500	23700	22900	22950	427000	16702	13253	12015	13926.5	73.71
12-06-2009	23200	23550	23100	23200	1176000	16968	13374	12130	13909.5	74.61
15-06-2009	23000	23200	21800	22000	2171500	17209	13486	12233.333	13894.5	63.36
16-06-2009	21700	21700	20250	20850	4470000	17427	13595.5	12321	13885	54.82
17-06-2009	20950	21050	20500	20550	1820500	17637	13707	12396.667	13867.5	52.82
18-06-2009	20500	20650	19800	20000	1535000	17800	13815.5	12465.333	13852.5	49.28
19-06-2009	20250	21100	18900	21100	2265000	17985	13932.5	12543	13846.5	55.69
22-06-2009	21000	21300	19950	20000	1490500	18143	14040	12619.333	13830.5	49.02
23-06-2009	18800	18950	18100	18400	2967000	18221	14124	12684.667	13800	41.27
24-06-2009	18600	19250	18450	19100	2953500	18326	14217.5	12754	13766.75	45.34
25-06-2009	19200	20350	19150	19950	3310000	18449	14319	12824.667	13739.25	49.88
26-06-2009	20500	20600	19900	19900	1086000	18546	14419	12896.667	13710.5	49.62
29-06-2009	20000	20300	19700	20200	652000	18655	14523	12975.667	13680	51.27
30-06-2009	20500	20850	19700	19950	1119500	18762	14624.5	13051	13643	49.81
01-07-2009	20000	20100	19650	19950	718000	18877	14726.5	13128.667	13605	49.81
02-07-2009	20050	20100	19700	19700	757000	18986	14826	13206	13565.5	48.21
03-07-2009	19200	19600	19100	19550	577500	19088	14919	13286.333	13528.25	47.23
06-07-2009	19350	19350	18450	18450	1616500	19177	15003	13362.667	13491.25	40.72
07-07-2009	18600	19900	18600	19850	2814000	19300	15102	13447.333	13467.25	50.15
09-07-2009	19850	20100	19350	19450	1798500	19404	15196.5	13529.333	13440	47.81
10-07-2009	19500	19750	18550	18600	3364000	19480	15283.5	13602	13407.25	43.19
13-07-2009	18500	18500	17450	17800	4011000	19534	15361.5	13666	13377.25	39.35
14-07-2009	18100	18350	17750	18250	2939000	19598	15444.5	13731	13368.25	42.45
15-07-2009	18500	19250	18300	19200	3464500	19665	15538	13793.667	13361.5	48.45
16-07-2009	19550	19850	19450	19600	4143500	19705	15635.5	13863	13355.75	50.78
17-07-2009	19400	19650	19000	19500	2234000	19740	15734.5	13936	13354.75	50.17
21-07-2009	19850	21000	19850	20950	4714500	19790	15848.5	14019	13362.5	58.04
22-07-2009	21000	21750	20800	21500	3687500	19847	15967.5	14105	13378.25	60.58
23-07-2009	21600	21850	21600	21750	1740000	19906	16090.5	14196.333	13392.25	61.72
24-07-2009	22000	22100	21800	21950	1500500	19986	16214.5	14282.667	13394	62.64
27-07-2009	22050	22200	21900	22050	2629500	20054	16339	14363	13394	63.12
28-07-2009	22000	23950	22000	23700	5217000	20181	16481	14446	13402.5	69.99
29-07-2009	23500	24250	23100	24150	2709500	20324	16631	14537	13413	71.54
30-07-2009	24100	25400	24000	25250	2369500	20488	16792	14631	13429.25	74.96
31-07-2009	25400	26950	25400	26500	1903500	20654	16960	14736	13451.5	78.17
03-08-2009	26500	26950	25900	26250	1384000	20814	17126	14840	13472.75	76.07
04-08-2009	26750	27800	26750	27600	2858500	21004	17304.5	14951.333	13524.25	79.30
05-08-2009	27600	27800	25500	25850	4232000	21154	17464.5	15048.667	13574.5	66.72
06-08-2009	26000	26400	25800	25900	3508500	21318	17625	15149.667	13640.75	66.88
07-08-2009	25800	25800	24700	24800	3331000	21459	17774	15241.667	13706.25	59.98
10-08-2009	25100	25500	24100	24400	5146500	21585	17919.5	15333	13764	57.65
11-08-2009	24500	24950	24350	24450	3189000	21684	18066.5	15426	13828.25	57.87
12-08-2009	24400	24950	24000	24600	3630500	21736	18215	15520	13899	58.57
13-08-2009	24950	25250	24750	25050	3910500	21799	18367.5	15603.333	13977	60.67
14-08-2009	25250	25400	24750	24800	1446000	21855	18517.5	15686	14051	58.88
18-08-2009	24200	24200	23400	23950	5753500	21901	18658	15765.667	14118.75	53.15
19-08-2009	24050	24450	23150	23300	4574500	21921	18790	15842.333	14185.5	49.21
20-08-2009	23700	24400	23400	24200	3201000	21947	18930.5	15923	14261.5	54.27
21-08-2009	24400	24400	23600	23850	1077500	21967	19070	16003.333	14340.25	52.09
24-08-2009	24400	25300	24400	25200	4051500	22001	19221	16094	14429.75	58.93
25-08-2009	25100	25100	24600	25100	1840000	22044	19373	16183.333	14522.25	58.26
26-08-2009	25100	25300	24250	24450	2682500	22069	19518.5	16272.333	14614.75	54.01
27-08-2009	24100	24300	23850	23950	2177500	22108	19658.5	16360	14702	50.93
28-08-2009	24000	24100	23750	24100	1433500	22173	19800	16454.667	14784	51.82
31-08-2009	23900	24450	23500	24400	2319000	22250	19943.5	16554.667	14860	53.63
01-09-2009	24700	24700	23600	23700	1225000	22324	20062	16651.667	14930	49.01
02-09-2009	23400	23400	22750	23000	2428500	22362	20173.5	16742.333	14997.75	44.85
03-09-2009	23000	23500	23000	23450	1620000	22431	20287	16837	15072.25	47.91
04-09-2009	23600	24100	23600	24000	2414000	22543	20382	16930.333	15149.25	51.46
07-09-2009	24150	24150	23650	24050	356500	22642	20484	17025.667	15226	51.78
08-09-2009	24000	24100	23700	23950	2004000	22722	20585.5	17120	15299	51.05
09-09-2009	24200	24200	23700	23700	1791000	22798	20672	17212	15372	49.19
10-09-2009	23900	24050	23750	23750	1240500	22869	20762	17305	15449	49.58
11-09-2009	23650	24050	23650	23850	740000	22947	20854.5	17398.667	15525	50.42
14-09-2009	23700	23850	23500	23550	559000	23019	20948	17490.667	15601.25	47.86
15-09-2009	23800	24450	23750	24300	1949500	23111	21048.5	17587.667	15682.25	54.12
16-09-2009	24500	25000	24500	24800	3311000	23216	21152	17684.667	15768.75	57.76
17-09-2009	25000	25300	24500	24600	2507000	23339	21258	17781.667	15856.75	55.85
24-09-2009	24300	24550	24150	24200	1031500	23426	21363	17876.667	15942	52.14
25-09-2009	24000	24100	23750	23800	1493000	23513	21458.5	17968.667	16025.25	48.66
28-09-2009	23500	23700	23500	23500	805500	23611	21545.5	18059.333	16104.25	46.17
29-09-2009	24000	24250	23900	24200	1418500	23739	21636.5	18154	16184.25	52.30
30-09-2009	24100	24300	23950	24250	851000	23859	21728.5	18249.333	16263	52.72
01-10-2009	24250	24250	23800	23800	1615000	23951	21808	18342.333	16333	48.62
02-10-2009	23500	24100	23450	24050	1656000	24040	21872.5	18437	16407.25	50.90
05-10-2009	24000	24200	23850	24200	1258500	24134	21937	18534.333	16485.5	52.27
06-10-2009	24250	24300	24000	24050	1773500	24196	21993	18631	16563.25	50.75
07-10-2009	24200	24300	23800	24000	1718500	24246	22046.5	18727	16640.25	50.22
08-10-2009	24200	24200	23800	23850	799500	24288	22097	18823	16719.25	48.60
09-10-2009	23900	23950	23100	23250	5954500	24314	22150	18914.333	16790.5	42.65
12-10-2009	23500	23800	23350	23700	3063000	24347	22200.5	19008.333	16859	47.81
13-10-2009	23800	23850	23700	23750	1112000	24348	22264.5	19103.333	16921.5	48.36
14-10-2009	23850	24400	23800	24400	2290000	24353	22338.5	19205	16991	55.06
15-10-2009	24500	24600	24200	24250	3457000	24333	22410.5	19305.667	17056.5	53.34
16-10-2009	24400	24400	24150	24300	1319500	24289	22471.5	19403	17124.25	53.86
19-10-2009	24350	24450	24150	24300	2200500	24250	22532	19500.667	17192.5	53.86
20-10-2009	24450	24450	24200	24300	3241000	24184	22594	19597.667	17259.5	53.86
21-10-2009	23900	23900	23400	23550	1902000	24138	22646	19689	17321	44.60
22-10-2009	23600	24100	23550	23600	4442000	24092	22705	19780.667	17385.25	45.27
23-10-2009	23600	23800	23500	23650	1273000	24069	22764	19872.333	17448.5	45.98
26-10-2009	23650	23800	23550	23750	887000	24056	22820.5	19965	17513.75	47.45
27-10-2009	23700	23700	23100	23100	2265500	24029	22856.5	20054	17576.75	39.87
28-10-2009	23000	23000	21800	21900	4116000	23975	22855.5	20135	17633.75	30.25
29-10-2009	21500	21500	20000	20850	7330000	23891	22845	20208.667	17675.25	24.65
30-10-2009	21300	23050	21300	22750	8720500	23850	22852.5	20295	17727	44.63
02-11-2009	22300	22550	21600	22450	2957500	23820	22860.5	20378.667	17779.25	42.70
03-11-2009	22500	23100	22150	22200	2172500	23798	22859.5	20459.333	17831.25	41.11
04-11-2009	22300	23650	22300	23600	3640000	23786	22866.5	20549	17888.75	51.92
05-11-2009	23700	23750	23300	23600	2105500	23781	22874	20640.333	17947.75	51.92
06-11-2009	23800	24000	23450	23600	1899500	23749	22875	20730.333	18007.75	51.92
09-11-2009	23350	23600	23100	23300	659500	23713	22878.5	20819.667	18065.75	49.49
10-11-2009	23500	23600	23000	23000	1642000	23684	22876.5	20907	18125.25	47.11
11-11-2009	23300	24650	23300	24600	8473000	23697	22902.5	21004.667	18194.25	58.54
12-11-2009	24800	25300	24700	25100	9688000	23717	22945	21105.667	18270.25	61.35
13-11-2009	25000	25700	24800	25650	4203500	23742	22996	21209.667	18351.5	64.23
16-11-2009	25700	27350	25650	27300	6939000	23814	23069	21312.667	18442.25	71.16
17-11-2009	27250	27650	26600	27050	2615500	23895	23128.5	21414	18530.5	68.98
18-11-2009	27150	27650	26950	27000	1941500	23966	23198.5	21513.333	18619.25	68.52
19-11-2009	27000	27200	26250	26450	1077500	24015	23279	21593	18701.5	63.59
20-11-2009	26400	27000	26200	26750	1281000	24069	23355.5	21679	18786.5	65.07
23-11-2009	26850	27250	26850	27150	1750000	24133	23427.5	21768	18873.25	66.99
24-11-2009	27400	27800	27200	27700	3932000	24213	23505.5	21852.333	18962.25	69.48
25-11-2009	27600	28150	27550	27600	2155000	24290	23579.5	21938	19051.25	68.47
26-11-2009	27700	27900	27150	27200	2112500	24357	23652	22022	19138.25	64.43
30-11-2009	27500	29100	27200	28700	10311500	24460	23739.5	22118.667	19233	71.27
01-12-2009	29000	29500	28700	29500	1545500	24564	23837.5	22220.333	19331.75	74.13
02-12-2009	29800	30000	29050	29050	782500	24649	23932.5	22317.667	19425.75	69.92
03-12-2009	29100	30000	29100	30000	1431000	24757	24048	22424.333	19525.5	73.36
04-12-2009	30000	30300	29950	30250	937500	24878	24152	22534.667	19627	74.20
07-12-2009	30250	30300	29900	30000	663500	25002	24257.5	22639.667	19727	71.77
08-12-2009	29700	29700	28200	28900	2330000	25110	24360.5	22733.667	19822	62.13
09-12-2009	28700	29100	28250	28550	1099000	25197	24468	22823.333	19914.75	59.40
10-12-2009	28850	28950	28450	28700	694000	25286	24572.5	22914.333	20008.5	60.21
11-12-2009	28700	29050	28700	29000	1207000	25390	24670.5	23002	20104.25	61.84
14-12-2009	28900	29600	28700	29500	2381000	25499	24769.5	23081.333	20202.5	64.46
15-12-2009	29500	30400	29500	30000	1817500	25615	24874.5	23163	20304.5	66.91
16-12-2009	30300	31850	30100	31800	2754000	25770	24983	23252	20415.75	73.89
17-12-2009	32100	32100	31350	31400	817500	25918	25082	23337	20524.75	70.34
21-12-2009	31400	32000	30000	30400	1295000	26049	25168.5	23414.333	20629.5	62.29
22-12-2009	30500	31100	30200	30200	1047000	26188	25251	23496	20732.75	60.79
23-12-2009	30450	30650	30300	30600	112000	26326	25336.5	23575.667	20837.75	62.72
28-12-2009	30700	32000	30700	32000	465000	26491	25419.5	23673.333	20950.25	68.56
29-12-2009	32000	32200	31800	31950	280000	26642	25497.5	23773	21064.25	68.15
30-12-2009	32200	32300	31300	31800	514000	26793	25563	23871.333	21177.5	66.86
04-01-2010	32000	32250	31750	32050	1226500	26948	25618.5	23963.667	21289.25	67.95
05-01-2010	32200	33500	32200	33300	1552000	27128	25689	24064	21407.5	72.78
06-01-2010	33300	34300	32950	33000	1745500	27302	25743	24163.333	21523.75	70.05
07-01-2010	33500	33500	32400	32600	988500	27483	25810.5	24258.333	21637.5	66.47
08-01-2010	32600	32950	32550	32650	1826000	27664	25878	24358	21751.5	66.70
11-01-2010	32850	33650	32550	32950	1146500	27850	25959.5	24459.333	21866.75	68.11
12-01-2010	32900	33800	32500	33500	1319000	28045	26050.5	24562	21985	70.56
13-01-2010	33300	33300	32800	32800	1544500	28239	26134	24650.667	22100.25	63.83
14-01-2010	33000	34000	33000	33800	3134000	28477	26226	24729.333	22220.5	68.46
15-01-2010	33950	34500	33800	34200	2065000	28744	26317.5	24811.333	22342.5	70.11
18-01-2010	34000	34000	33650	33700	1122500	28963	26406.5	24889.333	22462	65.50
19-01-2010	33700	33700	33400	33550	1072500	29185	26502.5	24968.667	22580.25	64.14
20-01-2010	33600	34150	33600	34150	1166000	29424	26611	25047.667	22700.5	67.09
21-01-2010	34150	34250	33300	33400	1376500	29620	26703	25117.667	22816.75	60.40
22-01-2010	33000	33000	31600	31700	5451000	29782	26781.5	25176.667	22925.75	48.58
25-01-2010	31300	31500	30150	30250	4511000	29915	26832	25221.667	23026.5	41.18
26-01-2010	30400	31150	30400	30900	3311500	30067	26890	25274.667	23131.5	45.21
27-01-2010	31100	32200	31100	31950	3141500	30246	26965	25333	23241.75	51.04
28-01-2010	32400	33150	31900	32000	3786500	30394	27045.5	25399.667	23352	51.31
29-01-2010	31800	31800	31100	31400	2662000	30520	27118.5	25470	23459.25	47.94
01-02-2010	31600	31850	30950	31100	1735500	30629	27185.5	25540.333	23564.5	46.31
02-02-2010	31600	31800	31200	31300	1002000	30709	27261.5	25615.667	23661.75	47.59
03-02-2010	31750	31850	31550	31800	955000	30804	27349.5	25687	23761.5	50.76
04-02-2010	31900	32300	31900	32050	1816000	30905	27435.5	25767.333	23861.25	52.31
05-02-2010	31250	31250	30050	30100	7142000	30978	27496.5	25845.333	23939.25	41.36
08-02-2010	30000	30000	28100	28950	7711000	31022	27545.5	25911	24014.75	36.50
09-02-2010	28900	29800	28550	29650	3795000	31072	27602.5	25975.667	24094	41.04
10-02-2010	30000	30200	28900	29000	2327500	31098	27655.5	26036.333	24163.75	38.30
11-02-2010	29300	29800	28900	29750	2350000	31141	27715.5	26100	24238.75	43.03
12-02-2010	30000	30950	29850	30850	4326000	31214	27785.5	26172.667	24320	49.17
15-02-2010	31000	31000	30200	30550	845000	31251	27855.5	26243.333	24401.75	47.66
16-02-2010	30550	31050	30250	31000	1303000	31281	27922.5	26318.667	24485.5	50.13
17-02-2010	31500	31650	31100	31450	1554500	31329	27989	26398	24570.5	52.55
18-02-2010	31600	31600	30550	30600	2143000	31341	28049	26479	24653.5	47.84
19-02-2010	30300	30450	29600	30000	3050500	31336	28107	26546.667	24735	44.78
22-02-2010	30800	31400	30650	31150	3044500	31359	28180.5	26624.667	24819.5	51.21
23-02-2010	31400	31850	31200	31750	2653500	31416	28263	26712.333	24904.25	54.20
24-02-2010	31500	31700	31150	31350	919000	31472	28334.5	26802.667	24985.5	51.92
25-02-2010	31700	32000	31350	31600	1977500	31530	28408	26891.667	25068.25	53.24
01-03-2010	32000	32350	31900	32150	3163500	31593	28491.5	26978	25149.75	56.12
02-03-2010	32150	32250	31700	31900	1021000	31641	28570	27060	25221.25	54.48
03-03-2010	32200	32200	31500	31600	1030000	31673	28644	27140.667	25290.5	52.50
04-03-2010	32000	32400	31950	32050	1508500	31678	28724	27214.667	25358.5	55.13
05-03-2010	32300	32350	32050	32200	681000	31694	28806	27286	25426.25	56.01
08-03-2010	32400	32450	32250	32350	987000	31733	28891	27356.667	25494	56.91
09-03-2010	32300	32950	32300	32850	1414000	31786	28987	27429.333	25568.5	59.88
10-03-2010	32850	33050	32800	32900	904000	31832	29079	27501.667	25639.75	60.18
11-03-2010	33000	33050	32550	32800	961000	31848	29169.5	27562.333	25717	59.24
12-03-2010	32900	33100	32800	33000	1455000	31869	29255.5	27621.333	25797	60.56
15-03-2010	33000	34350	32750	34150	2868000	31916	29354.5	27680.667	25882.5	67.17
17-03-2010	34500	36300	34500	36150	2733000	31998	29473	27745	25972.25	75.01
18-03-2010	36300	37000	36300	36750	1830500	32067	29597.5	27815	26064.75	76.80
19-03-2010	36800	37750	36400	36400	2357500	32135	29718.5	27873.667	26156.25	73.50
22-03-2010	36000	36200	35700	35800	1186000	32199	29841	27940	26243.5	68.08
23-03-2010	36200	36900	35650	36250	1786000	32271	29967.5	28009	26336.25	69.87
24-03-2010	36300	37050	36300	37000	1050000	32352	30101	28090.333	26432.5	72.63
25-03-2010	37000	37250	36500	37250	1117500	32427	30236	28176	26528.25	73.50
26-03-2010	37350	38750	37350	38500	2272000	32541	30390	28269.667	26623.25	77.38
29-03-2010	38500	39750	38200	38600	1053000	32637	30557	28363	26706.25	77.66
30-03-2010	38800	39600	38800	38950	848000	32732	30738	28455.667	26791.5	78.66
31-03-2010	38900	39750	37950	38050	1671000	32819	30891	28544	26871.75	69.98
01-04-2010	38100	39050	38100	38500	853000	32918	31051.5	28641	26956	71.66
05-04-2010	38700	39000	38100	38750	867500	33010	31217	28744	27038.25	72.58
06-04-2010	38900	39500	38200	38300	1268500	33108	31364	28838	27115.25	68.28
07-04-2010	38600	38800	38350	38600	703000	33246	31514	28936.333	27194	69.58
08-04-2010	38600	38600	37750	37900	1057500	33399	31657	29021	27266	63.11
09-04-2010	38250	38450	37500	37750	1106000	33536	31801.5	29105.333	27340	61.78
12-04-2010	38000	38350	37700	38200	515500	33661	31953.5	29197	27415	64.21
13-04-2010	38300	38300	38000	38200	143000	33785	32089.5	29292	27496	64.21
14-04-2010	38000	38300	38000	38050	587500	33918	32219	29385	27582	62.67
15-04-2010	38300	39300	38300	39250	1413500	34081	32355	29484	27675.5	69.06
16-04-2010	39250	39750	39250	39450	1219500	34244	32476.5	29589	27772.75	69.99
19-04-2010	38000	38850	37900	38200	1881000	34372	32588	29690.333	27858.25	58.29
20-04-2010	38500	38800	38300	38350	1079000	34498	32701.5	29789.667	27950	59.17
21-04-2010	38500	38650	38250	38300	833000	34662	32820	29885	28049.5	58.73
22-04-2010	38300	38750	38050	38750	718500	34858	32940	29983	28147.75	61.53
23-04-2010	38800	39000	38500	38900	426000	35043	33057.5	30082.667	28242.5	62.45
26-04-2010	39250	39400	39200	39250	614500	35248	33173	30186.333	28339.25	64.57
27-04-2010	39250	40450	39250	40300	1985500	35459	33300	30296.667	28439.75	70.04
28-04-2010	39900	40350	39700	39850	1935500	35639	33426.5	30403.333	28539.25	65.38
29-04-2010	40000	40600	39800	39900	1423500	35826	33538.5	30512.333	28639	65.66
30-04-2010	39300	39300	38900	39050	1442000	35987	33634	30610.667	28735.75	57.36
03-05-2010	39250	39300	38550	38800	601500	36134	33731.5	30704	28832	55.16
04-05-2010	39100	39100	38600	38650	843000	36295	33818	30797.667	28933	53.82
05-05-2010	38100	38150	36500	36650	2045000	36428	33882	30880.667	29017	39.92
06-05-2010	36650	37050	35500	36000	2060000	36525	33942	30962	29099.75	36.61
07-05-2010	35000	35200	34000	34300	2595500	36576	33996	31034	29178.25	29.68
10-05-2010	35000	36400	35000	36150	2404500	36672	34072	31113.667	29270	42.45
11-05-2010	36500	37200	36250	36450	5882500	36769	34149.5	31195	29361	44.22
12-05-2010	36500	36950	36450	36800	723500	36862	34227.5	31281.667	29449	46.29
14-05-2010	36850	38150	36850	37950	2217500	36983	34312	31374.333	29540.75	52.53
17-05-2010	37700	37700	36900	37600	1101500	37103	34388	31463.667	29631.25	50.61
18-05-2010	37500	37800	36850	36900	1170500	37200	34439	31549.333	29711	46.90
19-05-2010	36500	36550	34350	34800	2162000	37252	34473	31621.333	29777.5	37.92
20-05-2010	35000	36000	33350	34100	2981000	37287	34510	31689.667	29839.25	35.48
21-05-2010	32400	32600	31500	32150	2688000	37273	34529.5	31749	29890.25	29.75
24-05-2010	32400	32800	30900	30900	2453000	37233	34532.5	31797	29934.5	26.76
25-05-2010	30700	31000	29850	30200	1384000	37181	34514.5	31840	29967	25.23
26-05-2010	30500	33250	30500	33250	1414500	37186	34527.5	31899	30012.5	41.03
27-05-2010	32950	35100	31600	34150	2460500	37186	34551	31965	30057	44.74
31-05-2010	34300	36750	34300	36000	2628500	37183	34590.5	32043	30104.5	51.50
01-06-2010	36000	36000	35350	35550	1559500	37159	34613	32118	30151	49.90
02-06-2010	35550	36450	34800	35000	1267500	37131	34633	32189.333	30188	47.94
03-06-2010	35500	36000	34500	34650	1733500	37108	34653.5	32263.333	30232	46.69
04-06-2010	34650	35200	34350	35150	506500	37086	34678.5	32340.333	30278.25	48.75
07-06-2010	33950	34850	33200	34600	1147000	37038	34695	32413.333	30327.25	46.61
08-06-2010	35000	35450	34000	34200	709500	36977	34702	32483	30376.25	45.06
09-06-2010	34500	34900	34300	34900	215000	36905	34723	32561.667	30428.5	48.30
10-06-2010	35000	35500	34950	35500	727500	36843	34740	32652.333	30483	50.97
11-06-2010	36000	36200	35600	35600	481000	36776	34754	32750.667	30535.75	51.42
14-06-2010	35700	36100	35500	35700	276500	36729	34774	32837	30590.25	51.89
15-06-2010	35750	36450	35750	36100	706500	36681	34799.5	32928	30651	53.84
16-06-2010	36300	37350	36300	37100	1228500	36648	34829	33027.333	30720	58.37
17-06-2010	37250	38450	37250	38350	1456500	36649	34878.5	33125.667	30790.75	63.23
18-06-2010	38500	39000	38000	38700	838000	36651	34948.5	33226.333	30865	64.48
21-06-2010	39050	39450	38450	38450	1083500	36662	35030.5	33325.333	30931.25	62.84
22-06-2010	38700	39000	38500	38500	597000	36677	35106.5	33426.667	30998.25	63.04
23-06-2010	38500	38600	37800	38600	390000	36685	35173	33530.667	31069	63.47
24-06-2010	38900	38950	37850	38000	284000	36681	35233	33620	31139.25	59.03
25-06-2010	38000	38250	37550	37800	207500	36676	35297	33704.667	31207.75	57.59
28-06-2010	37550	38500	37550	38500	304500	36661	35371	33790.333	31278.25	61.17
29-06-2010	38500	38500	37000	37700	846500	36626	35435	33859.667	31348.25	55.41
30-06-2010	36500	37900	36500	37150	531500	36605	35488.5	33927	31419	51.80
01-07-2010	37000	37700	36750	37700	499500	36592	35545	33998.333	31490.25	54.96
02-07-2010	37500	37500	37050	37100	130500	36568	35615	34069.333	31555.75	51.03
05-07-2010	37200	37350	36900	37000	422000	36533	35695.5	34137.667	31620.5	50.39
06-07-2010	37000	37700	37000	37700	448500	36509	35776	34208	31689.25	54.71
07-07-2010	37700	38650	37550	38450	1104000	36493	35870.5	34279.667	31763	58.85
08-07-2010	38800	38900	38150	38150	940000	36450	35954.5	34350	31835	56.62
09-07-2010	38150	38850	38150	38850	888000	36430	36034.5	34427.667	31910	60.39
12-07-2010	38500	39200	37900	37900	387000	36390	36108	34489	31981.75	53.59
13-07-2010	38100	39000	38000	38050	555500	36370	36178.5	34546	32050.5	54.46
14-07-2010	38500	38750	38400	38600	210000	36366	36250	34609.667	32119.5	57.61
15-07-2010	38400	38400	37300	37750	976000	36348	36321.5	34661.333	32185.25	51.66
16-07-2010	37750	38400	37750	38200	531000	36379	36403.5	34714.333	32255.25	54.35
19-07-2010	38000	38100	37550	37650	250000	36412	36468.5	34765.333	32324.5	50.64
20-07-2010	38000	38300	37700	37800	307000	36482	36529	34824.667	32396	51.61
21-07-2010	37700	38350	37700	38350	692500	36526	36599	34890	32466.75	55.09
22-07-2010	38350	38800	38350	38350	833500	36564	36666.5	34954.333	32537.25	55.09
23-07-2010	38600	39150	38500	38550	494500	36599	36730.5	35018	32611	56.41
26-07-2010	38800	38900	37850	37850	545500	36597	36790	35073.667	32680	50.78
27-07-2010	38400	38650	38100	38400	838500	36613	36858	35129.667	32751	54.62
28-07-2010	38400	38450	38100	38150	203500	36638	36919	35172	32821.5	52.61
29-07-2010	38200	38200	37700	37800	657500	36698	36975	35214.667	32890.5	49.85
30-07-2010	37800	38400	37500	37500	785500	36766	37026.5	35262	32958.75	47.54
02-08-2010	37500	38300	37500	38050	405500	36884	37078.5	35314.333	33032.75	51.93
03-08-2010	38300	38600	37600	37700	1096500	37020	37126.5	35361.667	33102.75	49.12
04-08-2010	37700	38500	37700	38500	423000	37186	37183.5	35405	33176.5	55.11
05-08-2010	38700	38700	38300	38600	309500	37293	37239.5	35449.333	33247.5	55.81
06-08-2010	38700	38700	38100	38700	259500	37384	37285	35495.333	33319.75	56.54
09-08-2010	38700	39150	38700	39150	1138500	37447	37315	35542.667	33394	59.76
10-08-2010	39300	39300	38400	38800	289500	37512	37335.5	35579.333	33466.5	56.26
11-08-2010	38800	38900	37700	38100	355500	37574	37352.5	35613.333	33535.5	49.97
12-08-2010	37550	38350	37500	38100	765000	37643	37375.5	35650	33608.25	49.97
13-08-2010	38100	38650	38100	38650	479000	37713	37399.5	35690	33683.5	54.60
16-08-2010	38850	39050	38600	38650	650500	37794	37416	35728	33758.5	54.60
18-08-2010	38650	39450	38650	39450	860000	37899	37438	35767.667	33837	60.73
19-08-2010	39450	39750	39100	39500	693000	37991	37448	35812.333	33919	61.08
20-08-2010	39500	40250	39400	40100	1313500	38083	37463	35854.333	34010	65.13
23-08-2010	40100	40450	40100	40450	451000	38180	37478	35896	34108	67.28
24-08-2010	40550	41000	39850	40300	877500	38272	37500.5	35940	34195.75	65.42
25-08-2010	40000	40400	39700	40000	1113000	38350	37515.5	35983	34283.5	61.75
26-08-2010	40000	40200	39300	40000	594500	38408	37528	36022	34372.5	61.75
27-08-2010	40000	40000	39700	39950	399000	38440	37544.5	36065.667	34454.25	61.09
30-08-2010	40000	40250	39950	40250	384000	38471	37561	36122.667	34537.5	63.61
31-08-2010	40100	40150	39100	39200	1192500	38486	37574	36182.333	34615.5	51.13
01-09-2010	39200	39300	39100	39300	808500	38502	37589.5	36238.333	34695.5	52.09
02-09-2010	37800	37800	36550	37100	11596000	38472	37578.5	36272.667	34766	35.50
03-09-2010	37300	38600	37300	38000	6267000	38472	37576.5	36312.667	34833	43.44
06-09-2010	37750	38400	37750	38250	2242000	38481	37578.5	36358.333	34898.75	45.45
07-09-2010	38300	38400	37850	38200	1401500	38475	37568	36405.667	34961.5	45.10
15-09-2010	38500	39000	38300	38350	4135000	38488	37557	36452.667	35016.75	46.41
16-09-2010	38700	38800	38400	38600	1494000	38517	37561	36498	35074.5	48.62
17-09-2010	38600	38900	38400	38650	2597500	38536	37564	36542	35132.75	49.07
20-09-2010	38550	38550	37700	38200	1530500	38558	37563	36596	35191.5	45.22
21-09-2010	38200	39000	38050	38900	2258000	38596	37564.5	36662.333	35252.25	51.59
22-09-2010	38950	40100	38950	39300	3008500	38628	37568.5	36726.667	35313	54.82
23-09-2010	39300	39700	38900	39250	1100500	38644	37568.5	36795	35370.75	54.33
24-09-2010	39250	40100	39250	39800	3753000	38677	37563.5	36862	35431.75	58.69
27-09-2010	40200	40700	40200	40350	3121000	38707	37568.5	36925.333	35497.5	62.54
28-09-2010	40350	41750	40200	41400	4829000	38777	37583.5	36997.667	35561	68.57
29-09-2010	41100	41500	40150	41450	2181000	38845	37607.5	37067.333	35620.75	68.82
30-09-2010	41450	41650	41000	41600	1635000	38905	37635.5	37135	35683.5	69.63
01-10-2010	41600	42000	40900	41600	727500	38982	37665	37208.333	35741.5	69.63
04-10-2010	41600	41950	41050	41400	689500	39046	37712.5	37284.333	35797.25	66.96
05-10-2010	41700	41800	41350	41800	774000	39129	37770.5	37355.333	35856.25	69.48
06-10-2010	42000	43600	42000	43150	2584500	39236	37859	37431.333	35927.5	76.10
07-10-2010	43650	43650	42600	43200	996500	39333	37929.5	37510.333	36000.75	76.30
08-10-2010	43000	43600	42800	43250	1148000	39431	37997.5	37588	36073.5	76.52
11-10-2010	43650	44250	42500	42700	881500	39514	38056.5	37658.333	36142	69.04
12-10-2010	42400	42900	42000	42650	855000	39610	38103.5	37730	36207.75	68.38
13-10-2010	43000	43650	43000	43650	1436500	39715	38164	37810.333	36276	73.74
14-10-2010	43750	45100	43750	45100	1195000	39854	38246	37897.333	36342.5	79.24
15-10-2010	45100	47800	45100	47500	750000	40048	38373	37999.333	36423	84.88
18-10-2010	47650	48000	44850	45550	908000	40209	38487.5	38087.333	36498.75	68.58
19-10-2010	45550	46900	45050	45500	435000	40358	38621	38171.667	36575.25	68.21
20-10-2010	44750	44750	43900	44300	1625500	40490	38755	38247.667	36643.75	60.03
21-10-2010	44700	47200	44700	46500	1806000	40650	38918	38339	36716.25	67.68
22-10-2010	46800	50100	46800	49500	2395000	40868	39080.5	38449	36804	74.78
25-10-2010	50000	50050	49450	49900	729000	41092	39238	38554	36894.5	75.55
26-10-2010	50000	50000	48300	49000	1045000	41289	39368	38639.667	36979.25	70.34
27-10-2010	49100	49100	46800	47550	823500	41464	39488	38711.667	37050.5	62.83
28-10-2010	47550	47550	46150	46400	843500	41630	39602	38778.333	37117.5	57.57
29-10-2010	46400	46400	44850	45200	1702500	41772	39707.5	38841	37180.5	52.63
01-11-2010	45700	46000	45200	45550	1030000	41910	39811.5	38903	37245	53.87
02-11-2010	45700	47250	45700	47250	1509500	42082	39938	38971.333	37316.5	59.44
03-11-2010	47350	47950	46500	46500	1440500	42223	40061	39033	37381.5	56.22
04-11-2010	46750	47500	46750	47450	1012000	42382	40186.5	39092.667	37454.75	59.24
05-11-2010	47900	50500	47900	50500	2375500	42590	40336.5	39172	37538.25	67.08
08-11-2010	50200	51000	49500	51000	2828500	42801	40490.5	39252.333	37622.25	68.17
09-11-2010	51000	55300	51000	55000	1621500	43095	40683.5	39365.333	37728.75	75.19
10-11-2010	55000	55000	52400	53500	1364500	43365	40857.5	39465.333	37828.5	69.04
11-11-2010	53500	53950	52100	52200	1630000	43609	41008.5	39555	37918.75	64.14
12-11-2010	51700	51700	49350	49900	2685500	43808	41124	39632.333	38001.25	56.50
15-11-2010	49700	49800	49450	49700	886000	43997	41234	39706.333	38091.25	55.88
16-11-2010	49700	50000	49100	49550	959500	44204	41345	39784	38187.75	55.38
18-11-2010	49500	51100	49200	51050	1008000	44439	41470.5	39872.667	38288.5	59.26
19-11-2010	51500	52000	51300	51750	1025500	44732	41602	39963	38387.5	60.96
22-11-2010	51500	51500	50250	50800	1368000	44988	41730	40047	38481.5	57.45
23-11-2010	50500	50500	49350	49450	1283000	45212	41846.5	40123	38571.75	52.80
24-11-2010	49450	50500	48550	49550	884000	45439	41957	40191.667	38664	53.10
25-11-2010	50000	51600	50000	51250	1466000	45697	42092.5	40270.333	38763.75	58.03
26-11-2010	51500	51800	50500	50750	821000	45940	42228.5	40354	38858.5	56.16
29-11-2010	50750	50750	50000	50400	335000	46175	42355.5	40434.333	38950.25	54.83
30-11-2010	50150	50150	48600	49050	2207000	46392	42475	40506	39045	49.91
01-12-2010	49050	49100	46000	46900	4219500	46552	42574	40560.333	39134.75	43.26
02-12-2010	47100	48000	46850	47750	3306000	46721	42674.5	40619.333	39225.25	46.30
03-12-2010	48600	48700	46600	46800	1641500	46872	42758	40669.667	39314.25	43.49
06-12-2010	47000	48500	47000	48500	2095000	47046	42861.5	40724.333	39408	49.41
08-12-2010	48550	51550	48550	51500	3822500	47269	42988	40802	39511.25	57.81
09-12-2010	51550	53000	51250	52750	2836500	47496	43136.5	40887.667	39622.25	60.74
10-12-2010	53000	53000	52000	52350	1189500	47714	43279.5	40976.333	39729	59.32
13-12-2010	52000	52000	51050	51450	1266000	47911	43408	41060.667	39829	56.15
14-12-2010	51450	51600	49900	50700	1586000	48093	43537.5	41141	39929.5	53.57
15-12-2010	50900	51400	50200	51000	1451500	48285	43665.5	41236.667	40034.5	54.47
16-12-2010	51000	51050	49700	49800	1548500	48445	43787	41328.667	40127.75	50.28
17-12-2010	49900	51000	47000	51000	1208000	48602	43919	41440	40224	54.08
20-12-2010	50900	51700	50850	51000	452000	48758	44045.5	41539	40322.25	54.08
21-12-2010	51100	52950	50900	52300	1017000	48939	44185	41644.667	40425.75	58.11
22-12-2010	52500	53000	51600	51600	869000	49117	44315.5	41743.333	40523	55.30
23-12-2010	51600	51600	50100	50350	945500	49271	44440.5	41826	40615.25	50.59
27-12-2010	50500	51900	50000	51850	1019000	49435	44575	41921	40716.5	55.49
28-12-2010	52000	52000	50900	51100	705000	49555	44704.5	42015.667	40811.75	52.68
29-12-2010	51100	51100	50900	50950	725000	49624	44836	42123.333	40905.5	52.11
30-12-2010	51000	51000	50750	50750	1415500	49728	44968.5	42234.333	40997.5	51.31
03-01-2011	50750	54400	50700	54300	2713500	49904	45131	42382	41104.75	62.31
04-01-2011	54500	57950	54500	56500	2653500	50148	45319	42552.667	41222.75	67.25
05-01-2011	56500	57000	54000	56800	2115000	50354	45502	42730	41342.75	67.87
06-01-2011	56900	57000	55300	55500	1356500	50474	45671	42878.333	41455.25	62.37
07-01-2011	55000	55000	52350	53500	1659500	50546	45819	43007.333	41552	55.00
10-01-2011	53500	53500	51500	52000	2236500	50606	45947.5	43114	41631.25	50.20
11-01-2011	52500	52900	52000	52200	1975000	50699	46081.5	43225	41708.5	50.82
12-01-2011	52500	55250	52500	54600	1769500	50863	46246.5	43355.667	41799.5	57.59
13-01-2011	55000	56950	55000	55700	1500000	51073	46422.5	43496	41899	60.29
14-01-2011	55700	55700	53200	53350	2012000	51229	46569.5	43617.333	41984.5	52.59
17-01-2011	53350	53400	50900	51800	3467000	51320	46701	43732	42058.5	48.21
18-01-2011	51750	52500	51000	51650	1931000	51423	46823	43848.333	42130.5	47.80
19-01-2011	51500	51750	50900	50950	2641000	51493	46937.5	43955.333	42192.75	45.82
20-01-2011	50950	50950	48600	48850	2119500	51460	47025	44044.333	42244	40.41
21-01-2011	48400	48400	43700	47900	5408000	51398	47099.5	44126.333	42288.75	38.21
24-01-2011	47900	47900	45300	46050	3070000	51219	47157	44195.333	42328.75	34.30
25-01-2011	46300	49100	46300	47800	3699500	51105	47235	44273.333	42375.25	40.51
26-01-2011	47500	49700	47000	49400	2111500	51049	47329	44355.333	42428.5	45.57
27-01-2011	49200	51600	48650	49400	3431000	51039	47423.5	44429	42484	45.57
28-01-2011	48900	49900	47650	48000	1546000	51005	47501	44491	42531	41.95
31-01-2011	47500	47500	46250	46300	2074000	50940	47572	44543.333	42573	38.00
01-02-2011	47000	47900	47000	47200	1267000	50863	47651	44601.333	42620.25	41.16
02-02-2011	48350	48350	46550	47400	769000	50776	47754	44660	42666.25	41.86
04-02-2011	47600	48300	47200	47450	825000	50709	47848.5	44723	42712.5	42.05
07-02-2011	47750	48000	46550	46650	1407500	50653	47932.5	44782	42755.5	39.83
08-02-2011	46650	47100	46100	46350	1589500	50589	48014	44834.333	42791	39.00
09-02-2011	46150	46700	45550	45800	1209500	50480	48088.5	44888.333	42822.75	37.46
10-02-2011	45800	45800	44600	44650	2425500	50358	48149	44938.333	42855	34.40
11-02-2011	44500	44650	43650	44250	3124500	50235	48205	44982	42884.5	33.37
14-02-2011	44750	45350	44550	45200	1717500	50158	48275	45036	42919	38.08
16-02-2011	45200	45400	44600	44900	1569000	50118	48335	45088.667	42949.75	37.19
17-02-2011	45100	46500	44800	46350	2092500	50090	48405.5	45146.333	42987	44.02
18-02-2011	46900	47500	46550	47200	2349500	50098	48485	45204.667	43026.75	47.62
21-02-2011	46500	48650	46500	47950	2117500	50087	48566.5	45270	43065	50.64
22-02-2011	47500	47500	46500	46600	1355500	49989	48629	45321.667	43098.75	45.55
23-02-2011	46400	48600	46400	48600	2227000	49906	48701	45393	43142.25	53.07
24-02-2011	48200	48200	46000	46100	3628500	49781	48747.5	45446.667	43177.5	44.75
25-02-2011	46150	46250	44800	45200	2770500	49656	48783.5	45490.667	43209.5	42.19
28-02-2011	45200	45800	44650	45700	1682500	49556	48824.5	45543.667	43244.75	44.11
01-03-2011	45700	46400	45700	45850	967500	49453	48869	45594.667	43290.75	44.70
02-03-2011	45400	45400	44150	44200	3870000	49341	48893	45638.333	43331.75	39.71
03-03-2011	44300	44700	41850	42100	8971500	49163	48882.5	45667	43370.75	34.45
04-03-2011	42550	44250	39900	44250	10121500	49028	48893	45706.333	43411.25	42.81
07-03-2011	44000	44000	42600	43100	2306500	48844	48891.5	45738	43444.5	39.88
08-03-2011	43150	43800	42500	43800	3300500	48688	48902.5	45773	43479.5	42.46
09-03-2011	43800	44400	43500	43850	2960500	48558	48914.5	45813	43509	42.65
10-03-2011	43850	44100	43700	43850	1710500	48398	48916.5	45849.333	43540.25	42.65
11-03-2011	43150	43700	42700	42850	1396500	48233	48894	45880.667	43570	39.63
14-03-2011	43000	45650	42750	45500	5970000	48124	48874	45932	43623.5	49.79
15-03-2011	45250	47350	44700	47000	7204000	48049	48888.5	45995.333	43688	54.46
16-03-2011	47500	48000	46400	47250	4962000	47908	48906	46056.667	43763.5	55.21
17-03-2011	46800	47200	46150	46400	2522000	47706	48927	46114.667	43841	52.08
18-03-2011	46800	48250	46800	48250	3494500	47535	48944.5	46179.667	43931.25	57.70
21-03-2011	48500	48600	47750	47900	2094000	47383	48928.5	46241.667	44004.5	56.36
22-03-2011	47700	48600	47300	48400	1586500	47281	48913.5	46306.333	44075.75	57.87
23-03-2011	48400	49900	48400	49800	2605500	47237	48921.5	46377.333	44144.75	61.86
24-03-2011	49900	51000	49900	50650	3036000	47206	48952.5	46456.333	44220.25	64.08
25-03-2011	50800	51400	48350	48400	3185500	47082	48972.5	46525	44287.25	54.95
28-03-2011	48450	48500	46450	46550	3915500	46899	48986	46581.333	44346.75	48.79
29-03-2011	46500	47300	46500	47300	1700000	46778	49003.5	46639	44407.5	51.18
30-03-2011	47500	47900	46750	46900	2120000	46680	49000	46694	44469	49.85
31-03-2011	47300	47300	46150	46200	2551500	46571	48997	46739	44529	47.51
01-04-2011	46800	48100	46650	48100	4013500	46514	49003.5	46796.333	44595	53.83
04-04-2011	48500	49600	48500	49500	2764000	46527	48993.5	46859	44665	57.86
05-04-2011	49750	49800	48750	48850	852000	46546	48972	46915	44731.25	55.44
06-04-2011	48850	49450	48100	48700	1870500	46599	48909	46971	44796.25	54.87
07-04-2011	48700	49100	48300	48700	1295000	46617	48861	47029	44859.25	54.87
08-04-2011	48800	50000	48800	49850	2556500	46626	48837.5	47094.667	44923	58.65
11-04-2011	49850	50250	49150	49350	1381500	46625	48832	47157.333	44978	56.44
12-04-2011	49000	49100	47900	48100	2277000	46627	48816	47209.667	45025	51.23
13-04-2011	48000	48500	47550	48500	2164000	46671	48805.5	47271.667	45075.25	52.74
14-04-2011	48450	48450	47400	47600	3380000	46679	48771	47327	45120.75	49.07
15-04-2011	47900	48750	47900	48750	1850000	46706	48741	47404.667	45171.5	53.52
18-04-2011	48750	48950	47950	48200	1465500	46721	48715	47472.667	45222.5	51.21
19-04-2011	47700	47800	47400	47700	1859000	46742	48697.5	47535.667	45272	49.15
20-04-2011	47600	48200	47500	48000	1325500	46775	48682	47601	45319.5	50.44
21-04-2011	48200	48300	47650	47800	1220000	46815	48647.5	47664	45370	49.53
25-04-2011	47500	47700	47400	47600	465000	46874	48616	47724	45422.25	48.60
26-04-2011	47500	48000	47000	47100	2041500	46931	48583	47780.333	45469.25	46.24
27-04-2011	47400	47500	47000	47150	1513000	46970	48564	47840	45519.5	46.52
28-04-2011	47400	47550	46800	47050	1506500	47013	48565.5	47894.333	45569.75	46.00
29-04-2011	47050	47350	46700	46800	1508000	47022	48556	47944.333	45615.25	44.67
02-05-2011	46500	47300	46500	47200	988500	47022	48560	47997.333	45659	47.30
03-05-2011	47100	47400	47000	47150	1080000	47006	48546.5	48046.333	45704	47.00
04-05-2011	47000	47300	46900	47050	932500	47015	48502	48091	45745	46.36
05-05-2011	46900	47750	46850	47700	1756000	46997	48451.5	48133	45794	51.00
06-05-2011	47450	47450	47050	47350	1597000	47022	48401.5	48172.333	45840.5	48.56
09-05-2011	47350	48000	47100	47600	1425000	47070	48363	48212.333	45885.5	50.38
10-05-2011	47300	47600	47000	47100	1321500	47098	48327	48249	45932.25	46.82
11-05-2011	47300	47550	47200	47500	1598000	47131	48292	48289.667	45978.75	49.87
12-05-2011	47000	47300	46600	46600	1652500	47179	48260	48321.667	46023.5	43.77
13-05-2011	46600	46850	45500	45950	4457000	47256	48209.5	48340.333	46064.25	39.97
16-05-2011	45600	45600	44400	44700	3978000	47265	48146.5	48350.333	46096	33.88
18-05-2011	44700	45950	44700	45450	4279000	47312	48078	48365	46131.5	39.81
19-05-2011	46000	47050	46000	46850	3815000	47373	48030.5	48392.667	46173	49.00
20-05-2011	46850	47200	46650	47050	1424500	47437	47997.5	48422	46219	50.17
23-05-2011	46750	46900	46150	46250	1887000	47485	47941.5	48439.333	46258.25	45.66
24-05-2011	46000	47000	46000	46700	1404000	47562	47897.5	48450	46301	48.47
25-05-2011	46700	46900	46500	46650	1835000	47585	47854.5	48444.333	46345.25	48.17
26-05-2011	46900	47200	46900	47100	1062500	47587	47818	48454.667	46393.25	51.08
27-05-2011	46900	47800	46900	47650	2484000	47595	47751.5	48469	46441.25	54.46
30-05-2011	47650	47800	47500	47650	571000	47620	47663	48491.333	46491	54.46
31-05-2011	47500	47650	46500	47000	1769500	47595	47565	48494.667	46533.5	49.76
01-06-2011	47000	47150	46600	46950	971500	47576	47479.5	48477.667	46575.25	49.40
03-06-2011	46500	46900	46300	46700	1300000	47542	47411.5	48456.333	46615.25	47.58
06-06-2011	46700	47200	46600	47100	581000	47488	47362.5	48443.667	46655	50.71
07-06-2011	47000	47300	46600	47250	922000	47420	47313	48441.667	46697.25	51.87
08-06-2011	47200	47500	47100	47350	1111000	47399	47240.5	48448	46743.5	52.67
09-06-2011	47250	47350	47050	47200	659500	47412	47155.5	48461.333	46789	51.29
10-06-2011	47100	47200	46400	46600	416500	47398	47088	48468.333	46828.75	46.10
13-06-2011	46300	46300	45500	46000	810000	47380	47030	48460	46865.5	41.57
14-06-2011	46000	46300	45750	46250	408500	47381	46976	48458.333	46899.5	44.04
15-06-2011	46300	46750	46250	46400	454500	47347	46930.5	48451.333	46934	45.53
16-06-2011	46000	46250	45400	45400	997500	47265	46896	48417.333	46960.5	38.24
17-06-2011	45400	45400	44000	44450	2034500	47177	46861.5	48373.667	46980.5	32.85
20-06-2011	44500	45000	44100	44500	508000	47093	46846	48303.667	47001.5	33.38
21-06-2011	44700	45250	44400	45250	895500	47024	46820.5	48248.667	47027.75	40.94
22-06-2011	45700	45750	45000	45350	630000	46934	46780	48203	47054.5	41.88
23-06-2011	45250	45400	44800	45300	242000	46853	46739	48172.333	47081.25	41.53
24-06-2011	44800	45250	44800	44900	1031000	46789	46708	48140.333	47104.5	38.68
27-06-2011	44900	45800	44550	45800	1026500	46735	46703	48115.333	47137.5	47.42
28-06-2011	45800	46100	44950	45150	550000	46686	46682.5	48076	47166.75	42.69
30-06-2011	45650	45850	44700	44750	1698000	46606	46656	48029.333	47205	40.04
01-07-2011	45000	45250	44800	44850	1330000	46539	46630	47989.667	47239.25	41.02
04-07-2011	45300	45300	44500	44950	1455000	46484	46613	47959.667	47272.75	42.05
05-07-2011	44700	45150	44550	44950	1195500	46423	46599	47929	47306.5	42.05
06-07-2011	44750	45200	44550	44600	1719500	46359	46587	47884.667	47337.75	39.28
07-07-2011	44800	44850	44750	44750	721000	46302	46588	47844.667	47368.5	41.07
08-07-2011	45000	47150	44900	47150	5552500	46303	46617	47823	47411	60.94
11-07-2011	47000	47900	46900	47750	4371500	46315	46642.5	47814.333	47458.75	64.19
12-07-2011	47500	48100	47000	47450	3971500	46323	46668	47818	47501.5	61.44
13-07-2011	47700	48250	47600	47650	3199000	46340	46681	47817.333	47543.25	62.59
14-07-2011	47900	48100	47650	48000	1741000	46356	46689	47825.333	47587	64.59
15-07-2011	48100	48100	47650	47650	552000	46366	46686	47819.667	47626.25	61.08
18-07-2011	47700	47950	47600	47850	612500	46382	46698.5	47795.333	47663.75	62.34
19-07-2011	47850	47850	47550	47850	760500	46385	46691	47762.667	47696	62.34
20-07-2011	48000	49250	48000	49250	4839000	46423	46722.5	47742	47735	70.17
21-07-2011	49500	50550	49500	49950	5582000	46470	46770	47732	47776.75	73.17
22-07-2011	50500	50850	49950	50250	1464000	46533	46815.5	47729	47820	74.36
25-07-2011	50200	50200	49150	49300	2261000	46569	46850	47717.667	47859.5	64.58
26-07-2011	49300	51950	49250	51800	4650000	46673	46926	47731	47909.5	74.20
27-07-2011	51200	52000	51200	51650	1229000	46787	47021.5	47735.333	47952	72.92
28-07-2011	51200	51500	51000	51350	1077000	46920	47092.5	47737.667	47992.75	70.31
29-07-2011	51350	51700	50500	50500	1490000	47021	47166.5	47725.667	48029	63.38
01-08-2011	50850	51350	50600	50750	472500	47099	47236	47720	48069.25	64.49
02-08-2011	50600	50700	49450	50400	1353000	47166	47301.5	47720.333	48108	61.68
03-08-2011	49500	49500	48300	49000	3704000	47221	47353	47701.333	48134.75	51.92
04-08-2011	49600	49600	48300	48300	3544500	47253	47407.5	47682.667	48150.75	47.85
05-08-2011	45500	46300	44200	44750	4224000	47215	47400	47641.333	48137	33.49
08-08-2011	43500	44250	42650	44250	3063000	47158	47372.5	47598	48130.5	32.03
09-08-2011	41000	44800	40000	42800	3246000	47061	47328	47521.333	48117	28.20
10-08-2011	44000	45000	44000	44850	2261000	47005	47312.5	47443.667	48119.75	39.27
11-08-2011	44700	45900	43700	43950	2424500	46944	47269.5	47358	48107	36.60
12-08-2011	44700	45450	44100	44500	1983000	46895	47235.5	47284.667	48082	39.31
15-08-2011	45000	46500	45000	46500	2201500	46891	47216.5	47238	48065	48.02
16-08-2011	46950	47500	45600	45600	1294000	46861	47174.5	47195.333	48048	44.90
18-08-2011	45500	46200	45250	45650	1636000	46829	47124.5	47151.667	48038.5	45.11
19-08-2011	45000	45000	42700	43400	3641000	46750	47074.5	47077	48023.5	37.98
22-08-2011	43000	43400	42600	43000	884000	46666	47039	46992.333	48012.5	36.86
23-08-2011	43000	43750	43000	43300	843000	46600	46999	46925.333	48001.25	38.33
24-08-2011	43300	43600	43250	43300	655500	46546	46963	46868.667	47981.5	38.33
25-08-2011	43500	43550	43250	43250	623500	46486	46933.5	46812.667	47965.25	38.16
26-08-2011	43250	43350	42950	43150	575000	46421	46884	46760.667	47943.75	37.79
05-09-2011	43150	44000	42500	42550	1845000	46364	46814.5	46718.667	47904	35.60
06-09-2011	42550	44400	42200	44250	1658000	46360	46768.5	46694.333	47870.25	45.28
07-09-2011	44500	46650	44500	46650	3171000	46403	46748	46698.333	47828.5	55.45
08-09-2011	46900	47000	45150	46000	1739500	46418	46721	46686.333	47791	52.60
09-09-2011	46000	46500	45400	45800	1227500	46427	46680.5	46662.333	47759	51.72
12-09-2011	44500	45000	44250	44400	1866000	46409	46631	46629	47731.5	45.92
13-09-2011	45000	45150	44200	44700	533000	46405	46597	46607	47706.5	47.28
14-09-2011	45150	45150	43500	43950	1623000	46368	46551.5	46591.333	47678.5	44.27
15-09-2011	44000	44050	43000	43650	2096000	46338	46512	46567.667	47641.5	43.09
16-09-2011	43900	44850	43600	44550	2669500	46334	46470	46548.667	47605.5	47.61
19-09-2011	44400	45000	44200	44500	674000	46327	46433	46529	47574	47.38
20-09-2011	43600	45000	43500	44800	1133500	46324	46404	46516.667	47550.75	48.94
21-09-2011	45000	45000	43700	44000	1061500	46305	46364	46501	47523	45.10
22-09-2011	42500	42500	38100	38750	2757000	46188	46273.5	46454	47460.5	29.02
23-09-2011	38000	40950	37500	40650	2019000	46106	46204	46427.333	47410	37.68
26-09-2011	40650	40650	38000	38800	1575500	45939	46121	46391	47352	33.41
27-09-2011	39800	40500	39700	39900	2811500	45782	46048.5	46355.667	47306.25	37.92
28-09-2011	40000	40900	39850	40500	2355000	45643	45983	46326.333	47274.25	40.29
29-09-2011	39500	40400	39000	40200	1188000	45494	45917	46285.333	47236.5	39.48
30-09-2011	40300	40550	39000	39250	1459000	45319	45837.5	46232.333	47198.75	36.94
03-10-2011	39000	39000	35550	35800	2109000	45082	45724	46151.333	47135.25	29.51
04-10-2011	35000	36100	34500	34600	1500500	44817	45599.5	46071.333	47050.75	27.44
05-10-2011	34800	35750	34300	35600	1592500	44572	45478.5	45984.667	46965	31.73
06-10-2011	36300	38550	36300	38300	1815000	44353	45388	45932.667	46894.75	41.75
07-10-2011	38800	39400	37400	37600	1252500	44106	45288	45882	46825.5	40.11
10-10-2011	37400	37850	36850	37800	674500	43857	45195	45829.333	46761	40.83
11-10-2011	38800	39700	38800	39600	2132000	43663	45116	45787.667	46704	46.98
12-10-2011	38500	42050	38500	42000	2098000	43467	45070	45773	46665	53.86
13-10-2011	42650	43300	42050	42500	1378000	43284	45035.5	45775.667	46622.5	55.17
14-10-2011	42500	42500	41150	41550	842500	43088	45004	45757.667	46575.25	52.15
17-10-2011	42000	43450	42000	43450	1409500	42947	44984	45760	46531	57.20
18-10-2011	42800	42800	41400	41800	657500	42768	44933.5	45746.667	46482	52.06
19-10-2011	42500	42900	41800	42250	575000	42605	44885.5	45736	46441.5	53.29
20-10-2011	42000	42050	40500	40600	1148500	42437	44829	45714.333	46385.25	48.38
21-10-2011	41000	41100	39150	39750	1367000	42266	44759.5	45693.667	46328.5	46.03
24-10-2011	41000	41500	40650	41250	1097000	42196	44705.5	45665.333	46280	50.60
25-10-2011	41750	41800	41250	41500	1501500	42141	44649.5	45628.667	46233.75	51.33
26-10-2011	41200	41400	40700	41300	742000	42111	44586	45589	46168.75	50.68
27-10-2011	41700	42950	41700	42750	2506000	42069	44537	45564.667	46100	55.14
28-10-2011	43200	44800	42950	44700	2368000	42084	44514	45541	46039.5	60.33
31-10-2011	45100	45100	43900	44650	649500	42087	44491	45519.333	45985.25	60.14
01-11-2011	44500	44850	43250	43550	795000	42028	44459.5	45487	45935.5	55.92
02-11-2011	42900	44800	42650	44800	1321000	42012	44436.5	45453.667	45899.5	59.40
03-11-2011	44300	44350	43550	43600	496500	41971	44400	45406.667	45856.5	54.91
04-11-2011	44500	45000	43750	43950	880500	41982	44366	45377	45803.25	55.96
07-11-2011	43650	44300	43550	43800	378500	41998	44332	45358.667	45743.75	55.37
08-11-2011	44200	44450	43750	44100	624000	42014	44307	45337.333	45697.5	56.36
09-11-2011	44900	44900	44400	44550	1047500	42039	44292.5	45321.667	45661.25	57.88
10-11-2011	42800	43450	42350	43400	771500	42042	44264	45303	45620	52.82
11-11-2011	43800	43950	43400	43800	1323500	42055	44238	45274.333	45584.25	54.32
14-11-2011	44600	44750	44350	44750	886500	42099	44231.5	45242.667	45563.75	57.74
15-11-2011	44500	44700	43900	44250	552500	42099	44229.5	45212	45545.5	55.39
16-11-2011	44000	44000	43100	43900	808000	42044	44223.5	45180	45534.75	53.74
17-11-2011	43800	43800	43350	43600	381500	41996	44207	45146	45513.75	52.30
18-11-2011	42900	43000	42500	42750	728500	41935	44181	45098.667	45480.5	48.35
21-11-2011	42700	42700	41450	41600	1030000	41879	44144	45047	45441.5	43.56
22-11-2011	41700	42150	41400	42150	732500	41828	44116.5	45007.333	45412.25	46.30
23-11-2011	41400	41850	41000	41650	339000	41782	44075	44961.667	45389	44.20
24-11-2011	41500	41900	40900	41400	691500	41737	44037.5	44920.333	45360	43.14
25-11-2011	41100	41100	38700	38700	2997000	41620	43977	44853.333	45316.5	33.77
28-11-2011	39000	39600	36250	37800	5156000	41486	43906.5	44784	45268.25	31.33
29-11-2011	38000	38900	37900	38100	1507500	41352	43838	44720	45225.5	33.07
30-11-2011	38050	38500	37800	38150	1694500	41235	43770	44654.333	45184.5	33.37
01-12-2011	39000	40450	39000	40150	3505500	41263	43725.5	44603.333	45156.25	44.23
02-12-2011	40000	40400	39450	39950	1145500	41249	43677.5	44552.333	45132.75	43.47
05-12-2011	40200	40350	39400	39650	966000	41266	43602.5	44502.667	45109.75	42.29
06-12-2011	39000	39200	38400	38750	1101000	41243	43512.5	44446.667	45077.5	38.88
07-12-2011	39000	39300	38750	39200	1233000	41217	43430	44394.333	45049	41.42
08-12-2011	39100	39100	38050	38350	1524000	41180	43337	44338	45009	38.19
09-12-2011	38000	38200	37600	38050	1768500	41156	43237.5	44277	44963.25	37.10
12-12-2011	38950	39000	37850	38200	1323000	41204	43143	44217.333	44914.5	38.06
13-12-2011	37500	38250	37500	37750	1908000	41267	43042	44155.333	44870.25	36.27
14-12-2011	37350	37900	36800	36850	2000000	41292	42932	44083	44811.5	32.93
15-12-2011	36250	36450	34950	36000	3798000	41246	42799.5	44007.333	44761	30.12
16-12-2011	36500	37450	36100	37450	1931000	41243	42674.5	43939.667	44722.25	39.60
19-12-2011	37000	37350	36850	37350	805000	41234	42545.5	43874.667	44680.5	39.21
20-12-2011	37600	37800	37100	37250	490000	41187	42425	43806.333	44637.5	38.79
21-12-2011	38000	38250	37800	37900	1201000	41105	42286	43748.333	44606	43.03
22-12-2011	38000	38750	37600	38650	1147000	41028	42156	43699.667	44588.75	47.55
23-12-2011	38600	38950	37900	38250	379000	40962	42025	43656.667	44558.75	45.48
27-12-2011	38250	38250	37600	38000	346000	40853	41900	43607	44533.25	44.18
28-12-2011	37200	37800	37200	37350	335000	40764	41766	43543.667	44501	40.92
29-12-2011	37000	37950	37000	37900	370500	40677	41641	43482.667	44471.25	44.64
30-12-2011	38100	38650	37950	38650	1784500	40638	41537.5	43432	44445.25	49.34
02-01-2012	38500	38550	38250	38500	77500	40613	41439.5	43377.333	44423.5	48.45
03-01-2012	38800	39600	38600	39500	1570500	40578	41387	43329.667	44393.5	54.33
04-01-2012	39950	40650	39850	40400	2725500	40556	41348.5	43285	44360.5	58.87
05-01-2012	40950	41000	39750	39850	2701500	40527	41319	43233	44323.5	55.26
06-01-2012	39250	39500	38600	39100	1609500	40454	41261.5	43176	44287	50.68
09-01-2012	39100	39450	38700	39450	841500	40349	41216.5	43125.667	44243	52.65
10-01-2012	39500	40150	39200	40000	1337500	40256	41171.5	43079.333	44203.5	55.65
11-01-2012	40100	40800	39550	39800	3959000	40181	41104.5	43033.333	44160.5	54.30
12-01-2012	39900	40000	38850	39100	882000	40067	41039.5	42980	44107	49.76
13-01-2012	39500	39700	39200	39700	921500	39989	40980	42929.667	44052.25	53.36
16-01-2012	39400	39400	38900	39200	478000	39894	40938	42875.333	44006.25	50.14
17-01-2012	39200	39400	38800	39250	1661000	39803	40900.5	42822.333	43969.75	50.46
18-01-2012	39400	39400	38850	39100	1391000	39703	40858.5	42772.333	43928.75	49.43
19-01-2012	39500	39550	38750	38950	1994500	39591	40815	42725.333	43889	48.36
20-01-2012	39500	39500	38550	38750	1478500	39498	40770	42675.333	43851.75	46.91
24-01-2012	39000	39100	38800	38950	266000	39401	40728	42625.667	43806	48.57
25-01-2012	39000	39000	37950	38100	1942000	39268	40683.5	42577	43749	42.49
26-01-2012	38100	38250	37600	37750	2630500	39138	40618.5	42532.333	43693.5	40.25
27-01-2012	38000	38350	37450	37750	4110500	39015	40529.5	42487.333	43638.75	40.25
30-01-2012	37700	37700	36650	36800	2807000	38879	40437.5	42431	43579.25	34.53
31-01-2012	37000	37350	36200	36700	3346000	38758	40346.5	42373.333	43513.5	33.98
01-02-2012	36700	37000	36650	36900	1643500	38664	40271.5	42317.333	43451.25	36.16
02-02-2012	37300	38900	37300	38850	5947000	38598	40213	42277	43405	52.60
03-02-2012	38800	39500	38300	39200	2828000	38549	40165.5	42233	43358.5	54.85
06-02-2012	39600	39750	39000	39350	2644000	38508	40122.5	42194.333	43317.25	55.82
07-02-2012	39650	39650	38850	39500	1833500	38524	40072	42159.333	43271	56.81
08-02-2012	39800	41550	39600	41300	6428000	38594	40040	42135.667	43236.5	66.56
09-02-2012	41000	41200	40350	41100	1740500	38654	40003	42110	43203.5	64.81
10-02-2012	41000	41100	39800	40450	1095000	38700	39967.5	42080	43165.75	59.35
13-02-2012	39800	40250	39500	39850	939000	38694	39978.5	42048.333	43126	54.76
14-02-2012	40000	40800	39500	40550	1000000	38706	39977.5	42020.333	43090.75	58.76
15-02-2012	40550	41750	40400	41650	1908000	38746	40006	41983.667	43063.5	64.14
16-02-2012	41650	42000	41250	41650	1539500	38804	40023.5	41943	43036	64.14
17-02-2012	42200	43150	41800	42400	2914000	38868	40042.5	41909.333	43012.75	67.49
20-02-2012	43050	43650	42750	43400	1491500	38969	40074.5	41881	42995.75	71.33
21-02-2012	43600	43600	42800	43050	529000	39069	40112.5	41848	42975	68.29
22-02-2012	43400	43650	42550	43500	787500	39175	40189.5	41820.333	42956.75	70.06
23-02-2012	43500	44800	43200	43400	3723000	39288	40277.5	41790.667	42938.5	69.13
24-02-2012	43500	43900	41650	42500	2098000	39401	40346.5	41755	42912.5	61.31
27-02-2012	42700	42700	41550	41900	1100500	39519	40382.5	41706	42885.25	56.70
28-02-2012	42600	44000	42050	43200	2461000	39634	40438.5	41661	42863.25	63.16
29-02-2012	44000	44000	43150	43350	1481500	39754	40494	41615	42844.5	63.83
01-03-2012	43200	43400	42800	43200	803000	39873	40530	41574.333	42823	62.60
02-03-2012	43300	44000	43300	43800	1406000	39991	40548	41521	42809	65.46
05-03-2012	43300	43350	42700	43150	707500	40081	40554.5	41464.333	42795	60.10
06-03-2012	43000	43000	41550	42150	2374000	40159	40560.5	41403	42782.25	52.92
07-03-2012	41550	42000	41050	41400	2063500	40227	40540	41342.333	42762	48.26
08-03-2012	41600	42850	41600	42850	1495000	40337	40550.5	41289.667	42742	56.27
09-03-2012	43000	43100	42750	42800	918000	40435	40556	41239	42720.75	55.95
12-03-2012	42750	43250	42650	42950	1035500	40521	40579.5	41198.667	42704.25	56.75
13-03-2012	43050	43250	42550	42850	939000	40608	40610.5	41162.333	42685	56.02
14-03-2012	43300	43700	42350	42750	1547000	40673	40625.5	41149	42665.5	55.26
15-03-2012	42750	42750	41500	41550	2656000	40696	40626	41131	42637.75	46.97
16-03-2012	41950	42000	41600	41950	797000	40738	40632.5	41125.333	42609.25	49.68
19-03-2012	42200	42300	41900	42150	823500	40799	40626.5	41107.333	42581.75	51.02
20-03-2012	42150	42200	41250	41500	1800500	40840	40594.5	41091	42554.25	46.65
21-03-2012	41500	41850	41350	41500	1585500	40870	40563	41071	42527	46.65
22-03-2012	41850	41850	41350	41500	848000	40904	40542.5	41037.667	42501	46.65
26-03-2012	41800	42000	41750	41850	1339000	40959	40513	41012.667	42474.75	49.56
27-03-2012	42000	42950	42000	42950	1864000	41024	40506.5	40994.667	42453.25	57.41
28-03-2012	42850	43050	42650	43050	1254000	41101	40497.5	40992.333	42431.75	58.05
29-03-2012	43000	43050	42800	43000	1347500	41176	40489.5	40992.333	42410.75	57.59
30-03-2012	42950	43450	42900	43450	1212500	41263	40483	40993.333	42395	60.65
02-04-2012	43500	45100	43500	44900	2059000	41382	40486.5	41004	42389.5	68.53
03-04-2012	45300	45800	44950	45050	2549000	41508	40503	41016	42383.5	69.21
04-04-2012	45000	45000	43600	43700	3110500	41603	40502	41019.667	42370	57.13
05-04-2012	43500	44400	43450	44250	1117000	41726	40497	41031	42364.25	60.18
09-04-2012	44000	44350	43900	44000	596500	41851	40494.5	41029.333	42362	58.16
10-04-2012	44000	44350	43800	44000	1001000	41976	40495.5	41011.667	42359.5	58.16
11-04-2012	43800	44250	43100	43250	2364500	42105	40492	40993.333	42349.5	52.06
12-04-2012	43150	43500	42200	42900	2526000	42229	40493.5	40974	42337.25	49.46
13-04-2012	42900	42950	41600	41700	4662000	42325	40494.5	40956	42319.25	41.74
16-04-2012	41500	41800	40900	41200	4660500	42372	40485	40932.667	42300.75	39.01
17-04-2012	41200	41600	40900	41050	4316000	42409	40479	40913.333	42277	38.21
18-04-2012	41500	42300	41500	41900	4983500	42460	40484	40901.667	42260.75	45.13
19-04-2012	42000	42050	41650	41800	2051000	42506	40515	40883.333	42246	44.50
20-04-2012	42000	42000	41650	41850	929500	42517	40555.5	40865.667	42231	44.92
23-04-2012	41750	41850	41150	41650	2515500	42528	40591	40844.667	42214.5	43.51
24-04-2012	41800	42950	41800	42900	2513500	42577	40638.5	40837.333	42204.25	53.33
25-04-2012	43200	43450	42650	42750	3156500	42635	40664.5	40864	42195	52.16
26-04-2012	43000	43200	42750	43000	2451500	42684	40695	40879.667	42186.25	53.97
27-04-2012	43050	43450	42150	42300	3174500	42697	40721.5	40903	42162	48.43
30-04-2012	41000	41000	39700	39750	3101000	42659	40731.5	40902	42122	34.53
01-05-2012	39750	39900	39100	39550	1520500	42602	40735	40895.667	42082.5	33.72
02-05-2012	39550	39850	38950	39050	3043000	42515	40742	40888	42039.5	31.70
03-05-2012	39050	39800	39050	39600	1358000	42446	40757.5	40890.333	41997.5	36.22
04-05-2012	39750	40000	38700	39000	2614000	42356	40765.5	40911.667	41954.25	33.61
07-05-2012	38100	38300	37800	37850	1925500	42245	40766.5	40933.333	41904.25	29.25
08-05-2012	38050	38850	38050	38400	1526000	42163	40782	40952	41857	33.68
09-05-2012	38200	38200	37500	37550	992500	42076	40797.5	40947	41798.5	30.50
10-05-2012	37650	38100	37450	37650	1678000	41965	40799.5	40947.333	41737	31.32
11-05-2012	37550	37600	36800	36850	2716500	41835	40794.5	40941	41670	28.43
14-05-2012	36850	37150	35300	35450	1383500	41680	40776.5	40913.333	41600.75	24.21
15-05-2012	35000	36850	35000	36000	1919000	41524	40757.5	40873.333	41521.75	28.69
16-05-2012	35500	35900	34750	35250	3033500	41366	40723.5	40825	41439.75	26.40
21-05-2012	35000	35500	34250	34600	2398000	41215	40687	40778.667	41356	24.57
22-05-2012	35000	35300	34750	35000	1063000	41087	40657	40722.333	41278.5	27.88
23-05-2012	34900	35450	34600	35350	1837000	40937	40637	40679.333	41201.5	30.75
24-05-2012	35350	35900	35250	35300	1760000	40787	40611	40633	41126	30.56
25-05-2012	35300	35600	34500	34550	623500	40619	40570	40592.667	41053.75	27.83
28-05-2012	34250	34600	33800	34100	1621500	40444	40526	40555	40982.75	26.31
29-05-2012	34100	34650	33800	34350	1562000	40276	40474.5	40509	40930.75	28.64
30-05-2012	34250	34600	34100	34400	1210500	40133	40414.5	40461.667	40881.5	29.12
31-05-2012	34150	34500	33750	33800	3947500	39970	40354	40411.667	40836.5	26.78
01-06-2012	34000	34400	34000	34250	1645500	39812	40305.5	40355	40783.5	31.25
04-06-2012	33150	33700	30500	30500	1824500	39592	40216	40260.333	40716.25	20.19
05-06-2012	31900	31900	30150	30500	2720500	39372	40121	40166	40646.25	20.19
06-06-2012	31200	32550	31000	32400	2686000	39190	40047	40091.667	40575.75	33.93
07-06-2012	33350	33900	32850	33450	1458500	39022	39990.5	40016	40515	40.07
08-06-2012	33450	33450	33000	33400	786000	38831	39927.5	39948	40453.75	39.88
11-06-2012	34550	34700	34000	34500	1990500	38660	39880.5	39885	40409.25	45.95
12-06-2012	34200	34500	33600	34500	1086000	38490	39833	39823	40366.75	45.95
13-06-2012	34500	34500	33900	34200	1398000	38305	39784	39757	40321.25	44.53
14-06-2012	34550	35400	34150	34700	2691000	38101	39741.5	39691.333	40278.25	47.45
15-06-2012	34800	36300	34800	36000	5048500	37920	39714	39642	40242	54.20
18-06-2012	36500	37700	36500	36950	1752000	37785	39694	39596.333	40211	58.40
19-06-2012	36500	36950	36400	36800	367000	37636	39681	39543.333	40182.25	57.50
20-06-2012	36800	37450	36550	37450	683500	37505	39678	39498	40148.25	60.35
21-06-2012	37000	37300	36800	37150	1209000	37368	39672	39453	40100.75	58.41
22-06-2012	36000	36400	35950	36400	1596500	37231	39668	39405	40052.75	53.75
25-06-2012	37100	37200	36100	36200	723000	37097	39663	39361.333	40004.75	52.54
26-06-2012	36200	37000	36200	36850	492000	37000	39662.5	39329.667	39967	55.99
27-06-2012	37000	37350	36700	36750	854000	36911	39641.5	39293.667	39927.25	55.33
28-06-2012	36800	36900	35050	35050	1502500	36791	39600	39249.667	39882.75	45.43
29-06-2012	36000	36200	35250	35950	962500	36672	39566	39213.333	39844.25	50.48
02-07-2012	36600	37950	36350	37700	3436500	36590	39548	39206.667	39810	58.52
03-07-2012	38000	38400	37800	38000	1118000	36513	39515	39208	39777.5	59.73
04-07-2012	38300	38300	37450	37800	1292000	36436	39482	39206	39742.5	58.50
05-07-2012	37900	37950	37650	37850	388500	36335	39456	39204	39711.75	58.73
06-07-2012	38300	38300	37550	37850	631000	36237	39436	39188.667	39707.25	58.73
09-07-2012	37650	38200	37400	37700	590000	36131	39407.5	39173.667	39692.5	57.63
10-07-2012	37800	38100	37250	37650	980500	36038	39367.5	39160.333	39686.75	57.25
11-07-2012	38050	38200	37850	38000	987000	36003	39331	39155.333	39677.25	59.30
12-07-2012	37850	37850	37050	37200	689500	35956	39279	39142	39660.75	53.04
13-07-2012	37200	37500	37100	37200	813000	35919	39217	39134.333	39645.75	53.04
16-07-2012	37200	37800	37100	37250	574000	35872	39159	39129	39635.75	53.40
17-07-2012	37500	38000	37250	37800	1119500	35848	39102	39126.333	39645.75	57.24
18-07-2012	38000	38000	37750	37950	761500	35850	39047.5	39127.667	39662.5	58.25
19-07-2012	38200	38300	37750	38100	944500	35844	39003.5	39136	39675	59.29
20-07-2012	38200	38300	37350	37550	1533500	35844	38960	39146.333	39671.25	54.00
23-07-2012	37400	37500	37000	37350	773000	35838	38901.5	39145.667	39670	52.17
24-07-2012	37200	37450	36450	36450	779500	35830	38832.5	39139.667	39663.25	44.83
25-07-2012	36000	36000	34950	35000	1681000	35821	38750.5	39124.667	39640.25	36.04
26-07-2012	35500	35500	34600	34600	550500	35793	38658.5	39102.667	39603.25	34.05
27-07-2012	35500	35500	34900	35150	720500	35791	38578.5	39079.333	39566.5	39.02
30-07-2012	35100	35500	35100	35250	839000	35804	38509.5	39059.333	39535	39.91
31-07-2012	35600	35600	35150	35550	730500	35815	38451	39043	39495.5	42.61
01-08-2012	35900	36800	35600	36700	1168000	35842	38389.5	39038.667	39470	51.58
02-08-2012	36900	36900	35900	36150	395000	35859	38323	39027	39439.5	47.74
03-08-2012	36050	36150	35650	36150	426000	35891	38255	39010.333	39417.25	47.74
06-08-2012	36700	37200	36650	37100	1272000	35951	38197.5	39001	39404	54.53
07-08-2012	37100	37150	36800	37100	978500	36006	38141	38985	39383.25	54.53
08-08-2012	37150	37250	36800	36800	704500	36054	38093.5	38961	39359.75	52.05
09-08-2012	36750	37250	36750	37250	1114500	36123	38046.5	38943.667	39339.5	55.33
10-08-2012	37250	38000	36800	38000	1002000	36198	38005	38936.333	39315.75	60.21
13-08-2012	38100	38400	37500	37550	779500	36339	37965.5	38923.667	39280	56.24
14-08-2012	37750	37900	37500	37850	332500	36486	37929	38909.333	39246	58.22
15-08-2012	37850	38150	37350	38150	741500	36601	37895.5	38898.333	39219	60.16
16-08-2012	38300	38500	38150	38250	827000	36697	37859.5	38892.667	39186.25	60.81
23-08-2012	38350	38450	37250	37800	1364500	36785	37808	38880	39157.25	56.34
24-08-2012	37700	37700	36700	36900	1074000	36833	37746.5	38864.667	39122	48.63
27-08-2012	37000	37200	36800	37050	40000	36884	37687	38850	39088.25	49.86
28-08-2012	37300	37400	37000	37200	223500	36944	37624.5	38837.333	39053.75	51.12
29-08-2012	36800	37900	36800	37550	1138500	37001	37551	38828	39018.75	54.03
30-08-2012	37250	37600	37250	37450	242000	37030	37475	38819.333	38989	53.06
31-08-2012	37450	38500	37250	38200	1374500	37055	37420	38814.333	38961	59.01
03-09-2012	37800	38800	37800	38400	992000	37087	37361.5	38816.333	38929.25	60.45
04-09-2012	38400	38400	37900	37900	343500	37096	37300.5	38817.333	38897.5	55.22
05-09-2012	37900	38850	37750	38150	2327000	37116	37242	38820	38868.75	57.21
06-09-2012	38150	38800	38150	38500	464000	37158	37194.5	38831.333	38843.25	59.90
07-09-2012	39000	39000	38600	38600	458000	37206	37151.5	38844	38822.5	60.66
10-09-2012	38600	38950	38600	38900	471000	37247	37123.5	38857.333	38809	62.93
11-09-2012	38900	38950	38500	38600	262500	37284	37097.5	38855.667	38791.25	59.25
12-09-2012	38700	39000	38550	39000	602000	37363	37077	38854.333	38778	62.41
13-09-2012	39250	39300	38550	38800	660500	37420	37046	38850.667	38765	59.91
14-09-2012	39000	40000	38950	39900	2351000	37464	37027	38853.333	38771	67.60
17-09-2012	39900	40800	39850	40800	1984000	37520	37016.5	38850	38786	72.28
18-09-2012	40600	40600	40100	40400	1084000	37572	37004	38845.333	38797.5	67.60
19-09-2012	40550	41500	40500	40950	1551500	37634	36984.5	38848.667	38811.5	70.44
20-09-2012	40450	40950	40200	40950	766000	37696	36966.5	38856	38815.5	70.44
21-09-2012	41000	42000	41000	42000	2155000	37782	36956.5	38865.667	38825.75	75.23
24-09-2012	41500	42400	41300	42200	1794000	37873	36955.5	38869.333	38838.5	76.03
25-09-2012	42100	42250	41650	42050	795500	37954	36978.5	38872	38855	74.10
26-09-2012	42000	42150	41900	42000	1464500	38050	37003	38869.333	38869	73.43
27-09-2012	42000	42200	41700	42000	1764500	38146	37032.5	38860	38887.25	73.43
28-09-2012	42000	42300	41800	42150	742000	38244	37058	38854	38907.75	74.24
01-10-2012	41800	42000	40800	41250	700500	38313	37080.5	38839	38923	62.05
02-10-2012	41000	41900	41000	41850	576000	38391	37120.5	38828.667	38943.5	66.05
03-10-2012	41750	41750	41600	41600	452500	38461	37152.5	38822.667	38967.25	63.07
04-10-2012	41850	41900	41500	41700	499500	38544	37194	38821.333	38995.75	63.77
05-10-2012	41500	41950	41500	41900	1071500	38635	37236.5	38812.667	39018	65.20
08-10-2012	41500	41850	41300	41500	777000	38736	37283	38800.333	39038.75	60.09
09-10-2012	41600	42000	41600	41650	754500	38869	37345	38790	39060.75	61.31
10-10-2012	41800	41900	41000	41350	365000	39004	37398.5	38773.667	39078	57.51
11-10-2012	41350	41850	41250	41850	542000	39138	37464.5	38765	39094	61.77
12-10-2012	42000	42500	41900	42500	1343500	39283	37543.5	38767.333	39115.25	66.47
15-10-2012	42300	42300	42100	42250	496000	39417	37616	38773	39136.5	63.25
16-10-2012	42350	42550	42200	42400	365500	39531	37686.5	38770	39161.75	64.36
17-10-2012	42500	42500	42150	42250	457000	39653	37756	38766.333	39183.5	62.33
18-10-2012	42250	42400	41500	41900	776000	39768	37829.5	38759.333	39199.75	57.73
19-10-2012	42000	42050	41800	41800	471500	39862	37906.5	38752.333	39216.25	56.45
22-10-2012	41800	42350	41750	42300	621000	39966	37986	38749.333	39230.25	61.10
23-10-2012	42450	42850	42450	42700	805500	40084	38069	38757	39241.75	64.37
24-10-2012	42700	42700	42450	42550	885000	40190	38156.5	38761	39255.25	62.26
25-10-2012	42300	42500	42300	42300	775000	40276	38237	38762	39271.25	58.79
29-10-2012	42700	43350	42300	42300	1748500	40371	38355	38767.333	39285.5	58.79
30-10-2012	41300	41300	40500	40800	688500	40430	38458	38762.667	39289.5	42.36
31-10-2012	40600	40650	40000	40650	726500	40480	38540.5	38757	39293.75	41.12
01-11-2012	40650	41450	40650	41450	767500	40544	38620.5	38754.333	39305.5	49.58
02-11-2012	41550	41950	41400	41950	630000	40627	38706	38747.667	39316.75	54.03
05-11-2012	41950	41950	41400	41800	601500	40725	38779	38739.333	39329.75	52.53
06-11-2012	41850	41950	41850	41950	693000	40823	38853.5	38732.333	39343.25	53.91
07-11-2012	41950	41950	41850	41950	461000	40918	38931	38722.333	39357.5	53.91
08-11-2012	41700	41800	40850	41150	668500	40990	38995.5	38697.333	39368.5	45.72
09-11-2012	41000	41600	41000	41600	566000	41073	39051.5	38674.333	39382.75	50.29
12-11-2012	41700	41850	40750	40900	452000	41127	39091	38655.667	39392.5	44.07
13-11-2012	40750	40800	39550	39600	586000	41151	39119	38624.667	39400	35.33
14-11-2012	39600	39600	38350	38950	910000	41172	39134	38591	39406	31.92
19-11-2012	39000	41050	39000	40950	1397500	41228	39172	38570.667	39422	48.41
20-11-2012	41200	42000	41150	42000	1638500	41298	39228	38562.333	39448	54.63
21-11-2012	42100	42450	41950	42300	1064500	41372	39289	38558.333	39476	56.25
22-11-2012	40850	42250	40850	41800	155000	41430	39338.5	38559	39500.5	52.86
23-11-2012	41500	41500	40050	40350	392500	41465	39374.5	38553.333	39508	44.48
26-11-2012	40500	40500	39600	39750	271500	41480	39421.5	38544.667	39510.75	41.55
27-11-2012	40250	40250	39200	39750	305500	41499	39459.5	38530.333	39512.75	41.55
28-11-2012	39750	39750	39000	39700	380500	41495	39479.5	38516.333	39513.75	41.29
29-11-2012	40300	40300	39900	40000	777000	41479	39499.5	38504	39507.25	43.60
30-11-2012	40000	40000	38950	39250	1137500	41456	39514	38488	39498	39.42
03-12-2012	39800	40000	38500	38800	330500	41413	39523.5	38460.667	39489.75	37.13
04-12-2012	38400	38800	38300	38550	1215000	41365	39530.5	38432.667	39483.25	35.88
05-12-2012	38500	38500	38100	38250	533500	41290	39536	38401	39471.75	34.38
06-12-2012	38800	39950	38600	39700	1299000	41240	39556.5	38383.667	39462	46.08
07-12-2012	39850	39850	38400	39250	393500	41184	39569	38380.333	39450	43.49
10-12-2012	39900	40050	39400	39400	843500	41132	39591	38379.333	39435	44.61
11-12-2012	40050	41400	39850	41400	1142000	41120	39633	38395	39425	56.87
12-12-2012	41800	41950	41550	41900	926000	41115	39679.5	38410.333	39419.25	59.30
13-12-2012	42000	42100	41100	41700	515500	41124	39718.5	38428.333	39410.25	57.89
14-12-2012	41750	42150	41300	42150	1014500	41130	39760.5	38457	39404	60.18
17-12-2012	42200	42350	41700	41700	465000	41132	39796.5	38479	39400	56.86
18-12-2012	41900	42000	40600	41500	822500	41128	39836	38505.333	39398	55.39
19-12-2012	41800	41850	39950	40300	890500	41096	39865.5	38523	39383.5	47.50
20-12-2012	40300	40300	39400	39500	384500	41056	39896	38540.667	39364.25	43.09
21-12-2012	40500	42000	40250	42000	1164000	41063	39966	38584.333	39358.25	56.64
26-12-2012	42100	42100	40900	41100	271000	41058	40031	38618.333	39344.75	51.85
27-12-2012	41300	41500	40900	41350	213500	41048	40093	38659	39335.75	53.04
28-12-2012	41650	41650	41100	41550	346500	41029	40156	38705.333	39332.75	54.02
02-01-2013	41900	42250	41900	42150	950500	41027	40222	38753	39336.5	56.91
03-01-2013	42250	42700	42250	42650	1023000	41032	40281.5	38801.667	39335.5	59.21
04-01-2013	42550	42700	42350	42600	1188500	41039	40346	38850.333	39334.5	58.88
07-01-2013	42650	42650	41600	41600	480000	41033	40400.5	38897.333	39327.75	52.41
08-01-2013	41600	42450	41600	42450	476500	41046	40454	38953	39325.75	56.76
09-01-2013	42900	42900	41000	41700	682000	41034	40500	39002	39320.5	52.23
10-01-2013	42100	42100	40550	40550	710500	40991	40537.5	39043	39315.5	46.14
11-01-2013	40550	40950	39800	39850	689000	40937	40563.5	39083.333	39305	42.87
14-01-2013	40500	40600	39800	40550	505500	40902	40589	39125.333	39297	46.92
15-01-2013	40550	41900	40500	41900	765500	40894	40632.5	39201.333	39299	53.74
16-01-2013	42000	42200	41850	42200	1036500	40922	40676	39279.333	39302.5	55.12
17-01-2013	42300	42600	41900	42250	441500	40954	40717	39345	39306.25	55.36
18-01-2013	42900	42900	41650	42000	1238500	40965	40754.5	39402	39307	53.82
21-01-2013	42000	42000	40300	40600	1021500	40938	40782.5	39450	39295.25	46.07
22-01-2013	40400	40850	40250	40500	745000	40912	40818.5	39490	39282.5	45.57
23-01-2013	40800	41100	40800	41000	447000	40893	40858	39533.333	39272.5	48.60
25-01-2013	41000	41750	40350	40400	968500	40862	40890	39574.667	39257.25	45.34
28-01-2013	41000	41050	40400	41000	423000	40859	40924.5	39616.667	39237.75	49.02
29-01-2013	41000	41000	40450	40800	456000	40843	40958	39648.667	39216.5	47.86
30-01-2013	41000	41750	40850	41150	1241000	40848	40987.5	39676.667	39203.75	50.09
31-01-2013	41350	41600	41050	41450	847500	40885	41018	39707.667	39189.75	51.98
01-02-2013	41200	41250	40800	41200	480500	40930	41051	39732.667	39175.75	50.27
04-02-2013	41200	41350	40450	40450	610000	40920	41074	39754.667	39158	45.44
05-02-2013	40900	40950	40550	40850	992500	40897	41097.5	39784.333	39146	48.29
06-02-2013	40950	40950	40500	40800	874000	40867	41119.5	39815	39135.5	47.96
07-02-2013	40550	40550	40400	40400	914000	40839	41134.5	39838.667	39129	45.23
08-02-2013	40600	40800	40450	40600	472500	40844	41154.5	39864.333	39126	46.86
11-02-2013	40800	40800	40450	40600	91500	40861	41170.5	39901.333	39123.75	46.86
12-02-2013	40600	40600	40250	40550	343000	40877	41188	39932	39117	46.46
13-02-2013	40550	40800	40550	40700	321500	40897	41196	39952	39111.5	47.89
14-02-2013	40900	40900	40600	40750	460500	40912	41195.5	39970.333	39106	48.39
15-02-2013	40850	40900	40450	40500	407500	40937	41196.5	39988.333	39100.25	46.03
18-02-2013	40300	40650	40200	40200	435000	40965	41189	40004	39086.75	43.30
19-02-2013	40500	40500	39900	40400	542000	41002	41183.5	40021	39075	45.61
20-02-2013	40600	40600	40350	40500	625500	41047	41168.5	40039.667	39062.5	46.79
21-02-2013	40450	40700	40150	40600	682500	41065	41152.5	40059.333	39054	47.99
22-02-2013	40750	40800	39800	40000	1486500	41080	41132	40072.667	39055.25	41.86
25-02-2013	40200	40500	39550	40450	700500	41101	41116.5	40094.333	39059.75	47.30
26-02-2013	40450	40450	39850	39900	382000	41071	41095.5	40112.333	39064	42.12
27-02-2013	39900	40350	39600	40050	677500	41034	41074.5	40131	39066.25	43.92
28-02-2013	40450	40450	40100	40250	517000	41005	41064.5	40147.333	39072.5	46.32
01-03-2013	40000	40450	40000	40250	572500	40967	41048.5	40162.667	39084.5	46.32
04-03-2013	40450	40450	40100	40250	544500	40938	41035	40177	39093.75	46.32
05-03-2013	40250	40750	40000	40000	731000	40908	41018	40193.333	39106	43.42
06-03-2013	40300	40750	39600	40000	1423500	40902	40999	40211	39117.75	43.42
07-03-2013	39900	40000	39650	39900	493500	40910	40983	40234	39133	42.19
08-03-2013	40400	40550	40050	40400	928000	40878	40970.5	40270	39157.75	49.83
11-03-2013	40300	40300	39700	40100	493500	40858	40958	40306.667	39178.25	45.91
13-03-2013	40100	40200	39500	39950	991500	40830	40939	40338.667	39201.75	44.04
14-03-2013	40000	40050	39350	39800	1037000	40795	40912	40369	39227.75	42.20
15-03-2013	39800	40350	39550	40350	705000	40759	40893	40401	39254.5	50.41
18-03-2013	40000	40000	38500	39450	1592000	40695	40863.5	40419.333	39275	40.32
19-03-2013	39350	39450	38000	38000	2773000	40603	40821	40431.667	39288.5	29.92
20-03-2013	38200	38400	36600	36700	2359000	40505	40769	40435.333	39299.25	23.96
21-03-2013	36750	37000	34800	35050	3508500	40357	40701.5	40421.667	39304	18.83
22-03-2013	34700	34900	33250	33300	3101500	40189	40611.5	40396.333	39298.75	15.13
25-03-2013	34350	34500	33700	33800	1001500	40054	40522.5	40376.333	39295.75	19.97
26-03-2013	33800	34250	33750	33900	1036500	39935	40436	40354	39296.25	20.94
27-03-2013	34450	34450	33850	34450	1027500	39813	40357.5	40330.333	39297.25	26.24
28-03-2013	34200	35600	34200	35500	1648000	39685	40289.5	40316.667	39322.25	35.17
01-04-2013	35950	36200	35100	35150	1121500	39544	40233	40298.667	39345.5	33.71
02-04-2013	35500	36000	35150	36000	1091500	39419	40186.5	40284.333	39363.5	40.22
03-04-2013	36500	37800	36200	37700	2858500	39333	40149	40280.667	39384.75	50.66
04-04-2013	37100	38700	37050	38400	1835000	39289	40113.5	40284.667	39409.75	54.21
05-04-2013	38500	38850	38000	38850	1365000	39256	40084	40297.667	39431.5	56.38
08-04-2013	38950	39500	38950	39250	1229500	39221	40057	40312.333	39455.25	58.28
09-04-2013	39450	39500	38800	39500	953000	39203	40032.5	40327.667	39481.75	59.46
10-04-2013	39000	39000	37250	37750	1463500	39138	39998.5	40329	39497	48.98
11-04-2013	37400	37500	36400	37100	1774500	39064	39953.5	40326.667	39502.5	45.75
12-04-2013	37000	37950	36800	37900	781000	38999	39923.5	40324.667	39507.25	50.11
15-04-2013	37900	38150	37500	37500	599000	38920	39902.5	40318.667	39510.75	48.03
16-04-2013	36800	38450	36750	38450	1112000	38865	39897.5	40322.333	39515.75	53.01
17-04-2013	38600	39300	38200	38400	1437500	38824	39872	40324	39522	52.73
18-04-2013	38900	39150	38350	38450	1113500	38776	39836.5	40323.667	39532.25	53.00
19-04-2013	38700	38900	37150	37350	1215000	38707	39787	40315.333	39538	46.61
22-04-2013	37600	38050	37400	38000	745500	38659	39749	40309.333	39543.75	50.41
23-04-2013	38000	38500	37450	38500	1220500	38617	39730.5	40308.667	39552.5	53.18
24-04-2013	38500	38850	38300	38600	1300500	38577	39719	40306	39570.25	53.73
25-04-2013	38500	38500	37850	38250	660500	38531	39704	40302.333	39581.75	51.43
26-04-2013	38250	38500	38250	38250	2568500	38482	39689.5	40291.333	39584.5	51.43
29-04-2013	37250	37250	36400	36600	760500	38399	39655.5	40263.333	39577.5	41.68
30-04-2013	36550	36750	36050	36750	582000	38324	39630.5	40239	39572.25	42.74
01-05-2013	36400	36400	35600	35900	661000	38238	39601.5	40205.333	39562.5	38.47
02-05-2013	35900	35900	35050	35500	490500	38140	39571	40169	39550.75	36.61
03-05-2013	35000	35350	34650	35000	407000	38030	39538.5	40122.333	39537.25	34.38
06-05-2013	35600	35600	34900	35100	584500	37920	39492.5	40075	39524.5	35.23
07-05-2013	35400	35500	34900	35250	832000	37825	39452.5	40029.667	39510.75	36.56
08-05-2013	35400	35450	35000	35100	1139500	37718	39409.5	39983.667	39500.25	35.77
10-05-2013	35100	35200	34950	35050	717500	37621	39346	39937.333	39489.5	35.49
13-05-2013	35200	35200	34300	34300	334500	37506	39270	39885	39474.75	31.56
14-05-2013	34500	34700	32300	32850	1868000	37358	39181.5	39829	39450	25.65
15-05-2013	32500	32750	31500	31500	1423500	37183	39075	39760	39417.75	21.60
16-05-2013	31300	31500	30300	31350	1977500	37005	38971.5	39691.667	39384	21.20
17-05-2013	31050	33200	31050	33150	1945500	36868	38888	39634.667	39362	36.44
20-05-2013	33500	34800	33500	34100	2117500	36750	38826	39582.667	39345.75	42.74
21-05-2013	34150	34300	33200	33600	1060500	36624	38767	39530	39331.5	40.47
22-05-2013	33600	33600	32800	32950	969500	36475	38676.5	39472	39321.25	37.66
23-05-2013	32900	32900	31050	31100	2634000	36295	38576.5	39403.667	39303.75	31.07
24-05-2013	31300	31700	30400	30450	2148500	36105	38467.5	39327.667	39280.25	29.14
27-05-2013	30550	30600	29550	29600	1909000	35901	38348	39241.667	39252	26.79
28-05-2013	29600	30100	29600	29800	1383500	35690	38224.5	39158.667	39223.25	28.25
29-05-2013	30000	31150	29900	31000	1439500	35521	38108	39082.667	39194.75	36.46
30-05-2013	31000	31000	29650	29650	1903500	35354	37978.5	38998.667	39162.25	32.02
31-05-2013	30000	30000	29150	30000	1419500	35220	37862.5	38919.333	39131.5	34.26
03-06-2013	30000	30100	28600	29050	1087000	35100	37728.5	38834.333	39091.25	31.25
04-06-2013	28800	29350	28800	29100	650000	35016	37602.5	38746.333	39051.25	31.59
05-06-2013	29200	29500	28750	29500	1045500	34930	37492	38658.333	39014.75	34.39
07-06-2013	29400	29400	27900	28050	1609000	34813	37374	38561.667	38968.75	29.66
10-06-2013	28450	28750	27500	27500	932500	34674	37243.5	38463	38916.25	28.08
11-06-2013	28300	28300	26450	26650	1041000	34497	37091	38358.667	38861.75	25.80
12-06-2013	26500	26500	25150	25700	1328500	34308	36926	38258	38801	23.50
13-06-2013	25200	25950	25200	25300	2637500	34094	36756.5	38155.667	38736.75	22.58
14-06-2013	25400	26550	25400	26400	1110000	33868	36600.5	38055.333	38677.5	30.57
17-06-2013	26400	26500	25950	25950	347000	33619	36454	37948.667	38618.25	29.24
18-06-2013	26300	26550	25750	25750	1227000	33357	36306.5	37841.667	38562.5	28.65
19-06-2013	25750	26000	25350	25350	555500	33079	36150	37731	38504	27.44
20-06-2013	24850	25550	24600	25150	860500	32792	35997.5	37619	38443.75	26.84
21-06-2013	25000	25800	24750	25500	2273000	32547	35842.5	37514.667	38383.5	29.77
24-06-2013	25650	25950	24750	25600	1130000	32317	35690.5	37408	38324.25	30.62
25-06-2013	25800	25850	25050	25050	1735000	32060	35529.5	37302.333	38258.5	28.56
26-06-2013	25950	26250	25850	26250	1944000	31835	35377.5	37213.333	38197.75	38.32
27-06-2013	26500	26650	26000	26100	1898000	31588	35226.5	37127.667	38138.75	37.62
28-06-2013	26450	28150	26450	28150	1945500	31383	35103.5	37042.333	38088.75	50.71
01-07-2013	28100	28350	27500	28300	363500	31180	34978	36951	38037.75	51.52
02-07-2013	28500	28650	27750	28200	481000	30997	34852	36857	37985.75	50.92
03-07-2013	28100	28200	27350	27700	1102500	30791	34725	36763	37929.75	47.94
04-07-2013	27700	28250	27600	27700	463000	30575	34596	36678.667	37875.25	47.94
05-07-2013	27750	28200	27500	28000	621500	30363	34470	36600.333	37820.25	49.98
08-07-2013	28100	28200	27000	27000	344500	30138	34334.5	36515.333	37761.25	43.82
09-07-2013	26500	27500	26000	26150	432000	29896	34189	36425	37692.5	39.38
10-07-2013	26150	26850	26150	26500	1457000	29694	34046.5	36335	37621	41.99
11-07-2013	26600	26750	25650	26200	826500	29483	33903.5	36248	37550	40.39
12-07-2013	26200	26650	26050	26200	1250000	29289	33763.5	36164	37476.25	40.39
15-07-2013	26100	26750	26000	26750	307500	29114	33627	36085.333	37405.25	44.86
16-07-2013	26650	26700	26400	26700	229000	28948	33489	36008.333	37328.75	44.53
17-07-2013	26700	26950	26400	26950	508500	28785	33352.5	35923.333	37252.5	46.63
18-07-2013	27350	27350	26500	26600	452000	28612	33218.5	35839	37175.25	44.12
19-07-2013	26300	26900	26200	26200	678500	28434	33076	35751	37096.25	41.37
22-07-2013	26050	26550	25950	26000	255500	28253	32937	35648.333	37016.25	40.03
23-07-2013	25800	27000	25800	27000	800000	28107	32806.5	35549	36940.5	48.94
24-07-2013	27350	27350	25700	26200	498000	27974	32666	35445.667	36865.25	43.39
25-07-2013	26150	26150	25550	25550	394000	27855	32519	35335	36783.75	39.47
26-07-2013	26050	26050	25550	25550	308000	27739	32372	35227.333	36703.5	39.47
29-07-2013	26050	26050	25000	25000	403500	27576	32222	35117.333	36620	36.25
30-07-2013	25500	25500	24300	24700	488000	27388	32069	35013.333	36534	34.60
31-07-2013	24700	25050	24200	24200	620000	27200	31912	34911.333	36447.5	31.98
01-08-2013	24300	25150	24300	24750	445000	27036	31755.5	34796.333	36363	37.58
02-08-2013	24750	25300	24600	25150	623500	26917	31606	34690	36282	41.36
12-08-2013	25150	28150	25150	28150	1871000	26871	31488	34602	36213.5	60.63
13-08-2013	28250	29000	28000	29000	1288500	26859	31380	34518.333	36146	64.21
14-08-2013	29100	29900	28550	29600	832500	26855	31272.5	34434.667	36082.75	66.53
15-08-2013	29050	29050	28150	28200	418500	26799	31160	34338.333	36011.75	57.22
16-08-2013	28000	29700	27350	29300	1486500	26792	31073	34249.667	35947	61.75
19-08-2013	29200	29200	27300	27550	554000	26743	30981.5	34156	35875.25	52.27
20-08-2013	27300	27700	24650	27350	902000	26709	30904.5	34055.333	35803	51.30
21-08-2013	27350	27950	26550	27350	203500	26674	30845	33959.667	35728.25	51.30
22-08-2013	26850	30100	26700	29850	1768000	26681	30805.5	33888.333	35664	61.62
23-08-2013	29950	30650	29850	30300	1276000	26726	30769.5	33824.667	35602.75	63.13
26-08-2013	30300	30300	29250	29250	373000	26761	30717.5	33749.333	35537.5	57.44
27-08-2013	29000	30750	29000	30250	990000	26833	30665	33671.667	35477.25	61.04
28-08-2013	30000	30000	28000	29700	1375000	26913	30610.5	33588.333	35421.75	58.13
29-08-2013	29900	30500	29400	30500	781000	27017	30555.5	33510	35371	61.04
30-08-2013	30500	32050	29800	32050	1065500	27130	30499	33443.667	35324	65.98
02-09-2013	31500	31900	31050	31400	670000	27239	30429	33382.333	35271.25	62.41
03-09-2013	31750	32300	31500	32050	1137000	27365	30361	33326	35222.5	64.48
04-09-2013	32150	32300	31500	31800	447500	27494	30286.5	33264.667	35171.75	63.04
05-09-2013	31100	32000	31100	31650	602500	27624	30208	33206.333	35120.25	62.15
06-09-2013	31800	32000	31400	31950	500000	27753	30150	33146	35074.25	63.27
09-09-2013	31200	31500	30550	31000	1309000	27861	30089	33080.667	35021.25	57.45
10-09-2013	31000	31300	28600	29300	1625500	27946	30003	33001.667	34963.25	48.80
11-09-2013	29500	29900	29300	29900	1319500	28019	29927	32924.667	34914.75	51.57
12-09-2013	29500	31000	29500	31000	1002500	28117	29852.5	32856.667	34875	56.25
13-09-2013	30600	30600	29500	29800	965500	28150	29766.5	32785.667	34819.25	50.51
16-09-2013	29800	30400	29800	30400	481500	28192	29686	32716	34761.25	53.09
17-09-2013	30400	31600	29800	31200	1134500	28252	29624.5	32652	34705.75	56.35
18-09-2013	31400	31800	31000	31700	730500	28332	29561.5	32594	34655.25	58.30
19-09-2013	32000	32950	32000	32500	1266000	28428	29501.5	32540	34616	61.28
20-09-2013	32350	32500	32150	32500	517500	28518	29440.5	32486	34579.75	61.28
23-09-2013	32700	32700	31500	32000	590000	28618	29378	32429	34541	58.26
24-09-2013	32450	32450	31250	31800	543000	28731	29313.5	32369.667	34501.5	57.05
25-09-2013	30000	30700	29400	29600	756500	28793	29243.5	32295.333	34449.5	45.78
26-09-2013	29600	29900	28450	28550	1333000	28840	29161.5	32215.667	34396	41.56
27-09-2013	28600	29050	27400	27500	1338000	28866	29077.5	32131	34339.5	37.81
30-09-2013	27450	27450	25350	26300	2120000	28857	28985.5	32037	34278.25	34.02
01-10-2013	25800	26000	25300	25500	1941000	28833	28890.5	31937	34214.5	31.74
02-10-2013	26000	26700	25900	26150	1646000	28817	28801	31840.667	34146.75	35.52
03-10-2013	26700	28000	26600	27600	2197500	28837	28724.5	31758	34088.5	43.10
04-10-2013	27800	28050	27300	27750	873000	28868	28651	31673.333	34030.25	43.83
07-10-2013	28000	28450	27400	27400	1270500	28896	28574.5	31590	33960.25	42.45
08-10-2013	27400	27900	27100	27900	574000	28914	28510.5	31509	33890.25	45.11
09-10-2013	27800	29500	27450	29300	1565500	28976	28475	31436	33828.25	51.81
10-10-2013	29400	30000	29250	30000	838000	29065	28460	31367.667	33767.5	54.78
11-10-2013	30100	32700	30000	32550	2599000	29205	28472	31316.333	33721.75	63.59
16-10-2013	32550	32900	32500	32700	1330000	29359	28467.5	31267.667	33677.75	64.04
17-10-2013	32950	33850	32850	33800	1826500	29541	28464.5	31226.333	33645.25	67.20
18-10-2013	33950	33950	33600	33950	392000	29736	28468	31186.667	33617.5	67.61
21-10-2013	34000	34000	33650	33700	503000	29915	28475.5	31142	33576	66.10
22-10-2013	32800	33050	32000	33000	597000	30072	28494.5	31094.667	33535.5	61.93
23-10-2013	33000	33000	32500	32550	372000	30160	28515.5	31045.333	33491.5	59.34
24-10-2013	32050	32050	30200	31500	937500	30210	28534.5	30990	33441.25	53.69
25-10-2013	31600	32050	31500	31500	2063000	30248	28551.5	30931	33388	53.69
28-10-2013	32000	32050	31300	31700	657500	30318	28558.5	30879.333	33333.25	54.64
29-10-2013	32000	32050	30700	31000	953500	30352	28572	30832.667	33275.25	50.70
30-10-2013	30200	30600	29900	30600	879000	30413	28578	30792	33220.25	48.55
31-10-2013	30000	30050	29750	29900	367000	30464	28586.5	30757.667	33157.5	44.96
01-11-2013	29800	30000	29600	29700	577000	30511	28592.5	30733.667	33097.5	43.95
04-11-2013	29500	29750	28900	28950	551500	30493	28587	30701.333	33039.5	40.32
06-11-2013	28800	29700	28550	29300	928500	30473	28599.5	30670.667	32986.75	42.70
07-11-2013	29300	30100	29300	29600	1309000	30480	28620.5	30638.333	32932	44.73
08-11-2013	29550	29950	29400	29700	827500	30469	28651	30599.667	32871	45.43
11-11-2013	30100	31100	29500	30550	1901000	30486	28699.5	30569	32812.75	51.06
12-11-2013	31100	32550	30900	32000	3527000	30516	28766.5	30542.333	32761.5	58.86
13-11-2013	31550	32150	30900	31500	787000	30505	28817.5	30501	32709	55.57
14-11-2013	31600	32900	31500	32400	1742000	30525	28882	30461	32668	59.92
15-11-2013	32750	33150	32400	32400	1357000	30532	28948.5	30418	32627.5	59.92
18-11-2013	32300	32600	30650	31200	1647000	30520	29007	30364.333	32578.5	52.05
19-11-2013	31200	31250	30000	30450	1005000	30496	29060	30304	32528.75	47.82
20-11-2013	30450	30450	29100	29100	1101500	30439	29096	30246.333	32469.25	41.32
21-11-2013	28950	29350	28800	29100	1405000	30401	29131	30193	32410.75	41.32
22-11-2013	29600	29650	29350	29350	954500	30402	29174	30136	32351.75	42.98
25-11-2013	29500	30650	29500	30600	1585000	30416	29217.5	30090	32297.5	50.54
26-11-2013	30650	30850	29100	29100	2471000	30378	29247.5	30027.667	32237	43.15
27-11-2013	28800	29500	28800	29000	703500	30362	29256	29965	32179.75	42.70
28-11-2013	29000	29300	27700	28150	1060500	30317	29254.5	29896.333	32116.25	38.99
29-11-2013	28300	29300	28150	28700	1051000	30267	29259.5	29838.667	32055.75	42.47
02-12-2013	29300	29700	28900	29150	532500	30216	29274	29779.667	31999.5	45.23
03-12-2013	29600	29600	29000	29250	714000	30151	29289.5	29718	31942.75	45.85
04-12-2013	29250	30600	29150	30150	1433500	30104	29311	29661.667	31890.5	51.21
05-12-2013	30200	30450	29550	29650	491500	30057	29337.5	29604.333	31836	48.35
06-12-2013	29500	29750	28800	28850	608000	29998	29364.5	29541.667	31776.75	44.10
09-12-2013	29200	29200	28550	28600	401500	29978	29385.5	29488.333	31716	42.83
10-12-2013	28900	29100	28850	28950	989500	29986	29413	29436.333	31658.25	45.20
11-12-2013	28750	28900	27900	28600	1156500	30008	29437	29387.667	31600.25	43.27
12-12-2013	28100	28150	27700	27800	927500	30038	29447.5	29336.333	31537.25	39.15
13-12-2013	27650	28250	27650	27900	858000	30086	29459.5	29289	31474.25	39.92
16-12-2013	27950	28100	27150	27350	522000	30110	29463.5	29237.333	31408	37.14
17-12-2013	27800	28400	27500	27900	523000	30116	29476.5	29188.333	31347.5	41.53
18-12-2013	28400	29250	27900	29100	1004000	30143	29505.5	29148.333	31290.75	49.77
19-12-2013	29400	30000	28600	29100	1189500	30177	29536.5	29108.667	31236.75	49.77
20-12-2013	28000	29800	28000	29800	1763500	30215	29564.5	29078.667	31185.5	54.15
23-12-2013	29100	29300	28550	28600	565500	30201	29588.5	29050.333	31127.25	46.65
24-12-2013	28600	28850	28200	28400	334500	30169	29617	29029.667	31068	45.52
27-12-2013	28200	28300	27700	27700	842000	30072	29638.5	29005.333	31005.25	41.70
30-12-2013	27600	28500	27550	28500	376000	29988	29673.5	28974.333	30947.75	47.15
01-01-2014	27600	28500	27550	28500	376000	29882	29711.5	28937	30890.25	47.15
02-01-2014	28500	28700	28000	28100	825500	29765	29750.5	28900.333	30831.25	44.73
03-01-2014	27850	27850	27150	27150	786000	29634	29774.5	28861.667	30765	39.53
06-01-2014	27100	27100	26475	26550	806900	29505	29788.5	28831.333	30697.25	36.63
07-01-2014	26550	26650	25100	25550	1256100	29365	29762.5	28798.667	30625.25	32.38
08-01-2014	25550	26375	25550	26200	851700	29259	29734.5	28776	30557.25	37.46
09-01-2014	26150	26450	25625	25700	1121700	29143	29695.5	28748.667	30484	35.27
10-01-2014	26050	26300	25525	25700	1367500	29023	29670.5	28713.333	30415.25	35.27
13-01-2014	26250	26250	25550	25650	1152500	28916	29634	28686.667	30353.5	35.03
15-01-2014	25600	25900	25050	25100	2591500	28806	29609.5	28654	30295.5	32.43
16-01-2014	25800	25800	25000	25000	2518000	28708	29586	28627	30245.25	31.97
17-01-2014	25000	25400	24850	25125	1511600	28616.5	29563.75	28600.5	30204.375	33.25
20-01-2014	25250	25700	25200	25475	1576500	28547	29520	28573.667	30162.75	36.85
21-01-2014	25575	25900	25550	25800	2033000	28477	29475	28558.667	30122.25	40.08
22-01-2014	26000	26900	25725	26850	2025700	28422	29451	28554.333	30084.25	49.13
23-01-2014	26975	27725	26800	27550	2310000	28379	29424	28560.333	30044.5	54.11
24-01-2014	27450	27450	26500	26875	1127500	28305.5	29395.75	28568.167	30003.125	49.12
27-01-2014	26000	26200	25250	25650	1240200	28178.5	29347.25	28570.5	29951.375	41.62
28-01-2014	25500	25900	25300	25750	1052100	28063.5	29284.25	28566.167	29891.625	42.39
29-01-2014	26000	26475	25600	26250	692400	27940.5	29232.75	28568.167	29830.875	46.23
30-01-2014	25700	27000	25550	26800	1438300	27828.5	29180.25	28575.167	29770.625	50.16
03-02-2014	27000	27000	26225	26350	494400	27731.5	29125.75	28581.833	29706.125	47.12
04-02-2014	25750	26350	25650	25875	667600	27640	29068	28586.667	29638	44.09
05-02-2014	26250	26800	26100	26775	796300	27593.5	29016.25	28595.167	29583.125	50.58
06-02-2014	26525	27500	26525	27500	1271700	27561.5	28981.25	28607.833	29535.125	55.10
07-02-2014	27675	28200	27675	28100	1428000	27536.5	28969.25	28628.167	29486.125	58.49
10-02-2014	28400	28550	27375	28000	1093000	27484.5	28950.25	28639.833	29438.625	57.71
11-02-2014	27700	27800	27125	27250	1121700	27447.5	28912.75	28647.5	29382.625	52.09
12-02-2014	27250	27500	27250	27300	601300	27413.5	28887.75	28641.833	29327.125	52.42
13-02-2014	27400	28000	27350	27500	691800	27400.5	28858.75	28636.5	29272.375	53.80
14-02-2014	27500	27700	27000	27200	716800	27370.5	28818.75	28629.833	29221.625	51.39
17-02-2014	27200	27250	26850	27050	756500	27328.5	28772.25	28625.5	29166.875	50.18
18-02-2014	27100	27250	26800	26900	495200	27281.5	28716.25	28620.167	29108.875	48.94
19-02-2014	26700	26950	26550	26700	941900	27212.5	28658.25	28611.5	29049.375	47.26
20-02-2014	26700	27350	26675	26975	1730400	27159	28608	28611.333	28993	49.81
21-02-2014	27000	27275	26650	26650	959300	27115	28556.5	28614.667	28935	46.92
24-02-2014	26600	26875	25950	25950	1420800	27062	28520	28611	28881.75	41.36
25-02-2014	25975	26225	25375	25375	1920700	26990.5	28488.25	28605.5	28824.875	37.44
26-02-2014	25400	25575	25100	25125	1539100	26921	28464.5	28598.333	28771	35.85
27-02-2014	25100	25750	25100	25600	1075000	26877	28457.5	28590.667	28721.5	40.98
28-02-2014	25600	26000	25225	26000	1953700	26839	28462.5	28586	28676.5	44.98
03-03-2014	25500	25500	25250	25400	887600	26800	28455	28575.667	28628	40.55
04-03-2014	25300	26000	25275	25875	2738700	26759.5	28437.75	28570.833	28581.125	45.15
05-03-2014	26100	26150	25675	25775	1256100	26693	28418	28568	28534.5	44.37
06-03-2014	25600	25900	25350	25475	2359800	26620.5	28398.75	28564.5	28486.625	42.03
07-03-2014	25500	25575	25325	25325	1091900	26531	28373	28553.333	28441.75	40.87
10-03-2014	25400	25450	25175	25225	975000	26463.5	28332.25	28546.833	28403.625	40.07
11-03-2014	25200	25375	25025	25300	1174400	26401.5	28285.25	28545.167	28372.625	41.00
12-03-2014	25250	25250	24600	24600	2184400	26339.5	28205.75	28538.833	28338.875	35.47
13-03-2014	24800	24950	24625	24900	1342000	26267.5	28127.75	28538.167	28297.625	39.25
14-03-2014	24700	24700	24300	24300	1801400	26183.5	28032.75	28535.5	28248.625	34.86
17-03-2014	24300	24575	24075	24200	2370000	26105.5	27935.25	28535.5	28201.625	34.17
18-03-2014	24200	24400	23700	23700	3509400	26036.5	27835.25	28528.5	28155.375	30.89
19-03-2014	23750	24125	23575	23625	1768400	25978	27741.5	28518.333	28118	30.42
20-03-2014	23575	23575	22500	22525	2952000	25917.5	27641.25	28480.833	28078.375	24.51
21-03-2014	22800	24000	22350	24000	2387800	25873.5	27566.25	28447.5	28050.375	41.05
24-03-2014	23800	24000	23300	23900	1288600	25837.5	27490.25	28409.5	28020.875	40.40
25-03-2014	23750	23775	23525	23625	897100	25796	27409.5	28379	27984	38.60
26-03-2014	23525	23850	23525	23850	977500	25760	27338	28342.667	27955	40.92
27-03-2014	23775	24400	23775	24200	1575600	25742	27274	28320.333	27926	44.43
28-03-2014	24400	24675	24325	24350	1560200	25729	27218.5	28300.333	27902.5	45.92
01-04-2014	24550	24800	24525	24750	1304800	25721.5	27169	28283	27880.75	49.77
02-04-2014	24750	25100	24425	24850	3065200	25709	27128	28249.667	27857.5	50.72
03-04-2014	24950	24950	24550	24650	1221300	25686	27081.5	28212	27840.5	48.74
04-04-2014	24675	24725	24075	24175	786100	25632.5	27027.25	28178.167	27823.875	44.32
07-04-2014	24000	24375	23950	24300	1026500	25567.5	26973.25	28138.5	27812.125	45.72
08-04-2014	24325	24575	24275	24325	1793800	25516.5	26911	28102.667	27805.25	46.01
10-04-2014	24350	24450	24075	24425	1715600	25492	26835.25	28062.167	27800.875	47.23
11-04-2014	24200	25400	24175	25400	3277100	25485	26774.25	28017.833	27795.875	57.35
14-04-2014	25350	25700	25200	25325	1334100	25466.5	26703.5	27977.333	27792.75	56.45
15-04-2014	25400	25500	24850	24900	1001300	25428.5	26628.5	27929.667	27788.5	51.53
16-04-2014	25100	25500	24925	25300	941000	25407.5	26569.5	27886.333	27788.25	55.47
17-04-2014	25300	25475	25175	25325	907300	25396.5	26518.25	27844.167	27789.125	55.71
21-04-2014	25450	25475	25375	25375	369200	25368.5	26481	27800.333	27788.5	56.22
22-04-2014	25450	26000	25275	25975	2383500	25338	26449.75	27766.833	27790.375	61.91
23-04-2014	25900	26650	25800	26650	2989300	25309	26422.75	27749.167	27798.375	67.09
24-04-2014	26500	26725	26150	26275	1465400	25274.5	26379.5	27725	27798.5	62.04
25-04-2014	26075	26500	26025	26225	906000	25254	26350.75	27693.167	27799.125	61.38
28-04-2014	26100	26225	25675	25725	1226400	25222.5	26318	27666	27787	55.04
29-04-2014	24875	25050	24850	24875	723900	25170	26285.25	27629.167	27769.875	46.29
30-04-2014	24800	25475	24800	25475	2052900	25135.5	26253	27591	27756.25	52.08
02-05-2014	25100	25450	24875	25000	678300	25094.5	26211.5	27546.333	27742.75	47.70
05-05-2014	25000	25325	24900	25075	424600	25058	26169.75	27496.833	27729.625	48.43
06-05-2014	25000	25350	24900	25175	567000	25027.5	26120	27448	27715.5	49.46
07-05-2014	25000	25275	24950	25000	614600	24988	26073.5	27401.333	27705.5	47.67
08-05-2014	25000	25200	24900	25000	378300	24955	26035	27356	27699.75	47.67
09-05-2014	25000	25000	24925	24925	433600	24934.5	25998.25	27324.833	27691.875	46.83
12-05-2014	25000	26175	25000	26075	2206500	24948.5	25969.5	27308.333	27691.25	58.82
13-05-2014	26400	27000	26325	26975	3549800	24985.5	25953.25	27304.833	27695.125	65.39
14-05-2014	26950	26950	26450	26700	2988700	25007.5	25942.25	27307.5	27694.875	62.13
16-05-2014	26700	26975	26425	26975	1989900	25027	25933	27317.333	27696.25	64.06
19-05-2014	26975	27375	26825	27350	2320800	25066	25933	27325.333	27698.25	66.56
20-05-2014	27300	27450	27000	27125	1539300	25091	25925.25	27322.167	27700.875	63.70
21-05-2014	27375	28050	27250	28000	1319800	25135.5	25914.25	27323.833	27709.875	69.25
22-05-2014	28250	29000	27775	29000	1670900	25206	25913.25	27334.5	27724.875	74.12
23-05-2014	29000	29950	28625	29675	1572500	25293	25912	27346.333	27738.25	76.79
26-05-2014	29800	29875	29325	29450	316900	25377.5	25920.5	27347.333	27754.5	74.04
28-05-2014	28925	29500	28925	29475	800600	25461	25931.25	27343.833	27774.125	74.15
30-05-2014	29500	30250	28650	28650	2780200	25542	25940.75	27317.833	27789.625	64.41
02-06-2014	29000	29825	28700	29750	1366600	25639	25953.25	27298.167	27813.375	70.06
03-06-2014	30000	30000	29775	30000	1292500	25753	25968.25	27272.833	27839.875	71.18
04-06-2014	30000	30100	29175	29600	449000	25861	25983.25	27243.833	27866.875	66.87
05-06-2014	29800	29875	29300	29600	464600	25979	26007.75	27216.5	27891.125	66.87
06-06-2014	29700	29750	29400	29600	732000	26098.5	26038.25	27193.833	27913.375	66.87
09-06-2014	29650	29650	28200	28500	357800	26218	26067.75	27166.833	27915.125	55.36
10-06-2014	28500	28700	28250	28500	786400	26308	26090.75	27146.833	27912.625	55.36
11-06-2014	28525	28525	27675	27900	1138200	26388	26112.75	27122.833	27904.125	49.92
12-06-2014	27850	28100	27550	27800	1037600	26471.5	26133.75	27096.833	27902.125	49.06
13-06-2014	27800	28075	27575	27700	613000	26548.5	26154.25	27074.833	27894.125	48.16
16-06-2014	27700	27800	27150	27175	386200	26608	26175	27052	27892.25	43.64
17-06-2014	27175	27650	27175	27525	663700	26671.5	26200.25	27036.167	27893.125	47.20
18-06-2014	27400	28300	27400	28075	1012700	26738	26229.75	27025.333	27896.75	52.29
19-06-2014	28150	28275	27200	27200	634200	26785	26247	27013.667	27883.5	44.87
20-06-2014	27450	27450	26800	26975	742700	26831.5	26258.75	26998.167	27866.875	43.18
23-06-2014	27000	27200	26800	26800	280300	26884	26258.25	26979.5	27854.625	41.85
24-06-2014	26750	27300	26525	27300	352900	26944	26255.75	26963.5	27839.875	46.87
25-06-2014	27300	27500	26950	27300	317500	27003.5	26260	26941.833	27827.875	46.87
26-06-2014	26950	27425	26500	27400	489400	27063	26277.5	26911.167	27812.375	47.91
27-06-2014	27050	27400	26750	27150	453400	27098	26291.5	26882.167	27787.875	45.51
30-06-2014	27100	27150	26825	27000	282600	27131.5	26299	26846.167	27765.875	44.08
01-07-2014	26800	27000	26350	26525	708100	27164	26296.25	26807	27738.25	39.82
02-07-2014	26550	26925	26350	26800	738200	27194	26300.75	26777.667	27713.25	43.24
03-07-2014	26800	27000	26600	26950	471500	27226.5	26311.5	26754.333	27689.75	45.07
04-07-2014	26950	27275	26925	27100	364800	27261	26314.75	26741	27665.5	46.92
07-07-2014	27300	27600	27000	27250	908000	27286.5	26312.25	26728.667	27646.75	48.78
08-07-2014	27150	27300	26750	26750	824300	27288.5	26298.75	26711.333	27634	43.34
09-07-2014	27150	27300	26750	26750	824300	27298	26286.25	26685.667	27618.25	43.34
10-07-2014	27200	27200	26200	26400	1312200	27301.5	26277.75	26667.667	27595.25	39.74
11-07-2014	26250	26600	25700	26000	953700	27307	26264.75	26647.667	27576.25	36.06
14-07-2014	26000	26075	25125	25250	1595000	27314.5	26242.25	26628.333	27550.5	30.37
15-07-2014	25200	25525	24850	25050	2243900	27306	26220.75	26604	27519.75	29.05
16-07-2014	25000	25450	25000	25350	1998700	27313	26203.75	26578.667	27488	33.69
17-07-2014	25475	25575	25100	25100	1287000	27313.5	26185.75	26551	27451	31.83
18-07-2014	25100	25350	25100	25325	697200	27316.5	26172	26518.833	27415.125	35.30
21-07-2014	25300	25725	25275	25600	984900	27328.5	26158.25	26491.833	27383.125	39.37
22-07-2014	25750	25800	25000	25025	1228000	27329	26142	26466.333	27349.25	34.49
23-07-2014	25400	25700	25250	25250	791300	27335.5	26135	26444	27327.5	37.74
24-07-2014	25200	26450	25025	26425	1861600	27342.5	26145.5	26427.167	27316.875	51.34
25-07-2014	26450	26500	26025	26150	1174300	27326	26155.75	26410.833	27310.125	48.66
04-08-2014	26050	28050	25775	28050	3031600	27353	26180.25	26412.5	27318.875	63.02
05-08-2014	27650	27925	27275	27300	1248600	27359.5	26193.25	26408.5	27327.875	56.32
06-08-2014	27550	27900	27000	27900	896600	27370.5	26218.25	26412.167	27336.625	59.99
07-08-2014	27750	28350	27375	28000	1590400	27388	26239.5	26412.833	27338.625	60.58
08-08-2014	28000	28150	27400	27450	362100	27377	26256.25	26401.833	27337.125	55.69
11-08-2014	27500	27700	27025	27400	495400	27345	26275.5	26390.5	27337.125	55.25
12-08-2014	27750	27750	27400	27400	332300	27299.5	26296.25	26374.5	27334.625	55.25
13-08-2014	27550	28100	27500	28000	1440900	27270.5	26324	26370.5	27328.125	59.65
14-08-2014	28100	28800	28100	28750	1354000	27256	26358.5	26372.833	27321.875	64.37
15-08-2014	28800	29450	28800	29225	940200	27267.5	26404.75	26383	27305.25	67.01
18-08-2014	29000	29450	29000	29275	1121600	27258	26448.5	26388.167	27288.125	67.28
19-08-2014	29200	29375	29150	29175	717700	27241.5	26497.25	26392.667	27265	66.10
20-08-2014	29175	29350	29175	29250	1023900	27234.5	26547.75	26400.333	27241.5	66.57
21-08-2014	29300	29300	28500	28500	1413400	27212.5	26595.75	26409.333	27215.5	57.85
22-08-2014	28525	28600	27750	27750	1233600	27175.5	26637	26417.333	27189.25	50.70
25-08-2014	27750	28350	27525	28200	429000	27169.5	26693.75	26435	27167.5	54.35
26-08-2014	28550	28550	27900	27900	652500	27157.5	26732.75	26446.333	27149.5	51.61
27-08-2014	27900	28800	27900	28500	1596000	27169.5	26778.75	26465	27134.5	56.35
28-08-2014	28500	28875	28450	28650	964600	27186.5	26829	26484.667	27119.25	57.47
29-08-2014	28675	28850	28175	28175	1350600	27196	26872.25	26501.5	27105.125	52.84
01-09-2014	28600	28800	28475	28775	465500	27228	26918	26526	27096	57.50
02-09-2014	28350	29000	28350	28750	626800	27252.5	26962	26551	27090.25	57.24
03-09-2014	28500	29475	28500	29275	989900	27276.5	27007.25	26578.667	27088.125	61.12
04-09-2014	29300	29500	29125	29200	607500	27316.5	27050.75	26603.5	27089.375	60.28
05-09-2014	28600	29200	28600	28800	319300	27353	27092.25	26623.5	27086.875	55.86
08-09-2014	28800	29000	28750	28900	599800	27395	27139.5	26637.167	27083.375	56.72
09-09-2014	28900	28900	27575	27650	721400	27402	27173	26637.833	27073.125	45.00
10-09-2014	27500	27500	26150	26250	1287800	27381	27192.25	26633.667	27051.625	36.02
11-09-2014	26275	26775	25800	26050	948200	27354	27208.5	26636.333	27021.875	34.95
12-09-2014	26200	26700	26025	26700	738200	27345	27221.5	26642.667	26997.875	41.09
15-09-2014	26200	26525	26025	26025	326300	27325.5	27228.5	26641.167	26966	37.16
16-09-2014	26050	27250	26050	27175	803800	27338.5	27251.25	26643.667	26939.875	46.53
17-09-2014	27425	27500	27100	27325	525400	27349	27271.5	26650.167	26920.5	47.63
18-09-2014	27500	27500	26775	26775	465600	27345.5	27286	26656.167	26902.125	44.06
19-09-2014	27000	27125	26850	27100	603500	27345.5	27303.25	26658.333	26892.125	46.61
22-09-2014	26900	27500	26900	27500	428700	27350.5	27318.5	26658.333	26884.125	49.64
23-09-2014	27125	27250	26500	26500	660100	27345.5	27317	26647.667	26869.875	43.05
24-09-2014	26300	26650	26300	26300	347200	27336.5	27317.25	26636.333	26848.375	41.85
25-09-2014	26775	26775	26300	26650	433500	27341.5	27321.5	26632.333	26836.125	44.75
26-09-2014	26200	26200	25075	25150	1613200	27324.5	27315.75	26618	26816.875	36.39
29-09-2014	25250	25900	25250	25900	614300	27337.5	27326	26607.333	26805.625	42.20
30-09-2014	25800	26000	25400	25975	421300	27356	27331	26599.167	26792	42.77
01-10-2014	25900	26100	25800	26050	239300	27370	27341.5	26592.5	26776.5	43.36
02-10-2014	25900	26700	25800	26400	1390300	27396	27354.75	26589.167	26762.25	46.17
03-10-2014	26650	27050	26150	27050	674600	27430.5	27373.5	26591.5	26746.75	51.03
06-10-2014	26900	27000	26500	26625	454200	27451	27389.75	26589.167	26731.625	47.98
07-10-2014	26500	26800	26500	26500	246300	27480.5	27404.75	26588.167	26719.875	47.09
08-10-2014	26200	26700	26025	26350	365400	27502.5	27419	26590.833	26708.625	45.99
09-10-2014	26450	26675	25500	25500	694600	27484	27413.25	26591.667	26691.375	40.23
10-10-2014	25000	25250	24600	24625	994500	27453.5	27389.75	26588.333	26671.5	35.32
13-10-2014	24450	24450	22950	22950	2372100	27351.5	27352.25	26570.667	26647.25	28.23
14-10-2014	22900	23075	22275	22300	2790800	27251.5	27305.5	26546	26619.25	26.05
15-10-2014	22200	22325	19550	19700	11659900	27087.5	27229	26508	26581	19.53
16-10-2014	19500	20500	19350	20125	7909300	26930	27159	26469.667	26542.125	22.92
17-10-2014	20500	20850	19500	19500	11035000	26771	27074	26427.833	26494.125	21.49
20-10-2014	20000	20425	19725	20000	5271300	26623	26984	26391.333	26448.625	25.51
21-10-2014	19800	20150	19800	20075	2817800	26476.5	26888	26356.333	26400	26.12
22-10-2014	20300	21350	20200	21075	6215500	26338	26804.25	26328.667	26362.375	33.90
23-10-2014	21000	21675	21000	21500	2919700	26193	26724.5	26303.333	26327.875	36.94
24-10-2014	21700	21700	21275	21650	3051200	26041.5	26654.5	26283.667	26297.625	38.02
27-10-2014	21750	21950	21525	21700	1772800	25890	26574	26262.333	26263.625	38.40
28-10-2014	21600	21600	20750	21200	2200300	25730.5	26486	26241.667	26227.125	36.03
29-10-2014	21400	21900	21350	21850	3786600	25582.5	26408.5	26226	26195.875	41.13
30-10-2014	21000	21000	20750	20900	2610900	25430.5	26321.5	26207.333	26164.625	36.54
31-10-2014	21025	21200	20900	21175	1568500	25299	26237.25	26191	26137.75	38.67
03-11-2014	21300	21300	20150	20150	2295700	25138	26153.75	26175.167	26110.75	34.08
04-11-2014	20300	20300	19700	19750	2149100	24975	26066.25	26146.833	26078.5	32.46
05-11-2014	19725	20125	19725	19875	1888300	24802.5	25986	26120	26049.375	33.52
06-11-2014	20000	20200	19700	19725	3496100	24624	25905.25	26094	26019.5	32.85
07-11-2014	19900	19975	19725	19900	1353700	24458.5	25827.25	26067.667	25990.75	34.49
10-11-2014	19600	20075	19500	19700	901500	24277	25752.5	26037.667	25963.75	33.49
11-11-2014	19800	20150	19800	20075	2674400	24103.5	25678	26009.167	25939.125	37.19
12-11-2014	20150	20200	19300	19425	3304600	23906.5	25591.5	25973.667	25910.625	33.69
13-11-2014	19400	19400	18200	18200	4532800	23686.5	25501.5	25929.333	25874.25	28.28
14-11-2014	18000	18125	17350	17650	5922400	23463.5	25408.25	25882.667	25833.5	26.24
17-11-2014	17800	18475	17725	18350	3843300	23252.5	25323.75	25843.833	25791	32.87
18-11-2014	18200	18600	18050	18425	3546800	23068	25235	25804.667	25745.375	33.56
19-11-2014	18425	18700	18325	18350	3537800	22910	25145.5	25764.833	25702.75	33.19
20-11-2014	18200	18350	18000	18100	2303100	22751	25052.5	25722.667	25665	31.94
21-11-2014	18200	18250	18100	18125	1345800	22579.5	24962.25	25674.167	25626.875	32.21
24-11-2014	18175	18650	18175	18475	4143300	22428.5	24877	25628.5	25588	36.12
25-11-2014	18325	18525	18300	18500	2623300	22255	24796.75	25585.833	25546.5	36.40
26-11-2014	18300	18725	18300	18700	2902600	22082.5	24715.75	25541.833	25508.25	38.72
27-11-2014	18700	19225	18700	19000	3012600	21927	24636.25	25499.667	25473.875	42.14
28-11-2014	18800	19175	18625	19025	4136000	21765.5	24555.5	25457.333	25435.125	42.43
01-12-2014	18900	18900	18375	18400	1689600	21583.5	24467	25406.833	25389.625	37.41
02-12-2014	18500	18650	18050	18125	2511600	21416	24380.75	25350	25339.75	35.43
03-12-2014	18125	18275	17900	17950	2217600	21249	24292.75	25294.5	25289.5	34.18
04-12-2014	18000	18775	17800	18325	2897700	21082.5	24212	25241.833	25244.875	39.11
05-12-2014	18500	18500	17950	18000	2941000	20939.5	24132	25190.333	25198.375	36.56
08-12-2014	18000	18150	17675	17975	1872800	20781	24059.25	25144.333	25150.75	36.36
09-12-2014	17800	17925	17700	17700	1086800	20615.5	23985.75	25092.5	25103.25	34.18
10-12-2014	17600	17750	16550	16700	4508200	20428.5	23899.25	25037.167	25051.5	27.68
11-12-2014	16500	16500	15775	16100	7035900	20222.5	23809.25	24977.333	24997.5	24.65
12-12-2014	16000	16400	15800	16300	4321400	20007.5	23719	24918.167	24945.5	27.50
15-12-2014	16200	16200	15875	16000	3004600	19795	23623	24858.167	24890.625	25.92
16-12-2014	15750	15800	15275	15300	4306400	19571	23525.75	24793.5	24833.875	22.64
17-12-2014	15500	15650	15250	15250	3417200	19349	23425.75	24729	24780.375	22.43
18-12-2014	15500	15550	15050	15300	1977700	19145	23314.5	24657.167	24730	23.22
19-12-2014	15500	15725	15325	15700	4235300	18966.5	23210	24582	24682.875	29.46
22-12-2014	15850	16050	15650	15650	1339200	18820.5	23086	24508.333	24633.125	29.14
23-12-2014	15400	15825	15400	15575	2080200	18686	22968.75	24432.333	24581	28.64
24-12-2014	15750	15750	15575	15600	638800	18604	22845.75	24354	24532	29.07
29-12-2014	15725	15725	15400	15450	650700	18510.5	22720.25	24276.167	24479.875	27.97
30-12-2014	15450	15500	15325	15375	865300	18428	22599.5	24192	24427.875	27.41
02-01-2015	15575	15925	15400	15900	862800	18346	22484.5	24104.667	24380	36.95
05-01-2015	15900	16225	15325	15500	1814200	18254.5	22365.5	24010.167	24330.875	33.35
06-01-2015	15200	15250	14500	14575	3432100	18124.5	22231.25	23911	24277.625	26.84
07-01-2015	14300	14750	14275	14450	1596100	17983.5	22088.25	23810.833	24223.375	26.10
08-01-2015	14575	14625	14450	14475	874200	17840	21940.75	23716.333	24172.75	26.54
09-01-2015	14550	15350	14550	15350	2814200	17713	21801.5	23620.333	24125	39.93
12-01-2015	15350	15350	14600	14625	1862300	17581.5	21656	23517.833	24076.625	34.34
13-01-2015	14500	14725	14450	14575	1252500	17436	21509.25	23417.667	24028.5	33.99
14-01-2015	14850	15675	14775	14975	4737600	17317.5	21374	23320.167	23984.875	39.36
15-01-2015	15200	15475	15075	15175	1612600	17197.5	21248.25	23224	23942.625	41.91
16-01-2015	15175	15250	14850	14900	1508200	17092.5	21115.25	23133.333	23904.5	39.46
19-01-2015	15200	15200	14900	14900	718300	16995.5	20985.25	23042.667	23859	39.46
20-01-2015	15100	15200	14850	15125	987800	16900.5	20851.5	22957.5	23815.125	42.64
21-01-2015	15250	15250	15000	15175	885600	16809.5	20716.75	22873.333	23772.875	43.35
22-01-2015	15225	15375	15100	15325	1458500	16718	20588.25	22790.833	23730.25	45.54
23-01-2015	15400	15475	15100	15175	2165100	16627.5	20452.25	22710.833	23685.125	43.72
26-01-2015	15025	15225	14975	15025	941400	16526.5	20315	22627.5	23638.5	41.92
27-01-2015	15150	15325	15025	15325	505800	16444.5	20175.5	22542.5	23591.375	46.66
28-01-2015	15250	15475	15150	15400	734500	16388.5	20037.5	22463.833	23544.125	47.80
29-01-2015	15350	15775	15250	15650	1625700	16348.5	19906	22388.333	23499.125	51.54
30-01-2015	15700	16750	15700	16750	4086500	16316.5	19784.5	22321.333	23462	63.82
02-02-2015	16500	16675	16375	16450	838500	16277	19672.5	22249	23422.75	59.40
03-02-2015	16600	16950	16550	16650	832600	16243	19576.5	22178	23384.375	61.32
04-02-2015	16850	16900	16375	16650	1380700	16214	19482.5	22106.333	23345.5	61.32
05-02-2015	16500	16500	16075	16325	969400	16178	19378.75	22034.167	23300.125	56.30
06-02-2015	16450	16700	16450	16600	1476300	16140.5	19284.5	21964.833	23256.5	59.33
09-02-2015	16700	16700	16400	16450	529100	16099.5	19177.25	21897.667	23214.25	57.01
10-02-2015	16575	16800	16525	16800	1371700	16061.5	19072	21831	23171.75	60.86
11-02-2015	16750	17250	16675	17100	1864500	16023.5	18975.25	21765.333	23130.625	63.86
12-02-2015	17075	17500	17000	17400	1701000	15991	18878.25	21700.667	23090.75	66.61
13-02-2015	17525	17800	17500	17575	2613800	15974.5	18779	21636.167	23048.75	68.13
16-02-2015	17700	17800	17550	17675	1288000	15965.5	18690.75	21575.667	23003.875	69.00
17-02-2015	17675	18450	17600	18425	3637100	15975	18612	21520.167	22964.625	74.60
18-02-2015	18600	18600	18200	18425	2543100	15977	18529.75	21467	22925.625	74.60
20-02-2015	18400	18475	18200	18200	647400	15981	18460.25	21415	22888	70.19
23-02-2015	18175	18175	17725	17750	895600	15976.5	18378.75	21365	22852.375	62.26
24-02-2015	17500	17500	16700	16700	2685700	15956.5	18286	21309.333	22808.5	48.49
25-02-2015	16700	16700	16250	16700	1916700	15956.5	18192.5	21251.667	22767	48.49
26-02-2015	16700	16975	16475	16625	1245200	15967	18094.75	21195.167	22724.75	47.62
27-02-2015	16500	17025	16325	16900	2163200	15979	17993.25	21139	22683.375	51.09
02-03-2015	17000	17675	17000	17525	2383800	16009.5	17902.25	21085.167	22646	57.92
03-03-2015	17550	18000	17375	17500	3196300	16053.5	17812.25	21035	22608.5	57.58
04-03-2015	17100	17400	16800	17000	976600	16088.5	17718.75	20980	22568.875	51.01
05-03-2015	17075	17150	16800	16900	864800	16120.5	17632.75	20916.5	22523	49.78
06-03-2015	17150	17275	16925	17100	758700	16148.5	17557.5	20856.167	22473.625	52.25
09-03-2015	17000	17000	16625	16800	740700	16171.5	17496	20781.167	22424.125	48.41
10-03-2015	16800	16800	16275	16750	1311900	16195	17440.5	20710.833	22373	47.78
11-03-2015	16500	16500	16325	16375	824200	16210.5	17407.25	20634	22318.125	43.23
12-03-2015	16350	17050	16350	16950	1672000	16240.5	17375.5	20560.333	22267.25	50.94
13-03-2015	17000	17325	16850	17300	1486600	16279	17353.5	20492.667	22213.75	54.95
16-03-2015	17175	17500	16800	16800	925000	16297	17321.5	20422	22152.75	48.81
17-03-2015	16800	17075	16550	16550	1060800	16318	17286.25	20349.667	22087.125	46.04
18-03-2015	16500	16800	16475	16600	1247200	16358.5	17241.5	20273.667	22022.875	46.69
19-03-2015	16800	17200	16800	17025	2175200	16410	17196.75	20195.5	21960.625	52.00
20-03-2015	17025	17800	16975	17650	6974600	16473.5	17156.75	20118.333	21905.625	58.54
23-03-2015	17700	17900	17375	17550	1334600	16517.5	17115.25	20040.167	21844.625	57.19
24-03-2015	17550	17750	17425	17650	952400	16578	17079.75	19963.333	21782.875	58.23
25-03-2015	17650	17700	17225	17300	761300	16632.5	17034.25	19883.667	21721.375	53.38
26-03-2015	17300	17475	16725	17125	673700	16675.5	16996.5	19807.833	21659	51.09
27-03-2015	17000	17300	16800	17150	662300	16715	16956.25	19737.167	21596.75	51.41
30-03-2015	17300	17625	17050	17550	1142400	16768	16930.25	19666.167	21542	56.34
31-03-2015	17700	17775	16900	16900	1467600	16808	16901.75	19592.833	21484	47.84
01-04-2015	17200	17300	16500	16650	2046300	16838.5	16869.5	19513.833	21427.75	45.03
02-04-2015	16875	16950	16750	16800	1272300	16871	16840.25	19434.833	21372.75	47.04
06-04-2015	16825	17050	16825	16875	1037700	16902	16810	19359.5	21318.625	48.06
07-04-2015	17025	17125	16775	16950	957400	16937.5	16782.5	19280.667	21267.5	49.12
08-04-2015	17000	17075	16725	16800	1599100	16973	16749.75	19201	21213.875	47.06
09-04-2015	16400	16425	16200	16250	1645400	16991.5	16718	19114.167	21154.75	40.35
10-04-2015	16250	16350	15750	15825	1653000	17000	16694.25	19025	21097.875	36.07
13-04-2015	15850	16050	15000	15050	1893200	16988	16668.25	18933.333	21038.25	29.86
14-04-2015	15000	15150	14900	15000	1115700	16953	16634.75	18840.667	20979.25	29.51
15-04-2015	15000	15450	14750	15450	1839800	16933	16605	18759.333	20920	36.76
16-04-2015	15600	15700	15125	15125	1664100	16902.5	16572.75	18685.167	20859.125	34.03
17-04-2015	15200	15375	15000	15050	1388900	16870.5	16542.25	18611.833	20797.375	33.42
20-04-2015	15150	15150	14850	14975	992900	16843.5	16510.75	18533.667	20736.5	32.78
21-04-2015	15050	15250	14800	15150	1146400	16814.5	16477.5	18461.167	20677.25	35.86
22-04-2015	15050	15400	14925	15400	988700	16793.5	16446.5	18382.667	20621.625	40.08
23-04-2015	15400	15400	14575	14575	2810900	16749	16405.25	18297.667	20560.5	32.48
24-04-2015	14600	14900	14600	14725	854600	16701.5	16362.5	18217.333	20499.375	34.90
27-04-2015	14625	14850	13725	13725	2100500	16628	16309.5	18128.167	20432.5	27.77
28-04-2015	13750	13900	13150	13775	1520800	16552	16263.25	18036.667	20365.125	28.55
29-04-2015	13800	13950	13300	13425	1399800	16467	16216.25	17949.5	20298.5	26.39
30-04-2015	13200	13450	12600	12600	2627800	16350.5	16162.75	17858.167	20227.75	22.13
04-05-2015	12800	12975	12525	12900	1369200	16240	16108.5	17766.5	20160.25	26.76
05-05-2015	13100	13600	13050	13450	1572300	16145	16063	17688.5	20097.5	34.45
06-05-2015	13450	13550	13100	13225	2035500	16054.5	16015.5	17604	20037.375	32.93
07-05-2015	13125	13550	13125	13325	1155500	15987	15971.75	17519.667	19978.75	34.32
08-05-2015	13525	14075	13400	14075	2065000	15934.5	15945.5	17439.833	19922.375	43.74
11-05-2015	14200	15000	14200	15000	2003300	15902	15934.5	17363.833	19871.875	52.75
12-05-2015	14925	15475	14725	15350	2922600	15871	15925	17285.833	19822	55.64
13-05-2015	15200	15550	15000	15000	2427500	15820.5	15915	17208.333	19769	52.20
15-05-2015	14600	15550	13475	15200	7898500	15774.5	15914	17133	19719.875	53.95
18-05-2015	14950	15325	14900	15000	1207600	15734.5	15911.5	17057.333	19668.625	51.90
19-05-2015	15100	15100	14725	14900	1605800	15694.5	15907.5	16986.667	19611	50.86
20-05-2015	14850	15075	14850	14900	1588300	15650.5	15899.5	16921.833	19554.75	50.86
21-05-2015	15000	15000	14750	14800	966400	15610.5	15891	16867.5	19488.5	49.70
22-05-2015	14800	14950	14800	14800	363800	15571.5	15883.25	16817.5	19426	49.70
25-05-2015	14850	14925	14625	14725	344000	15538.5	15874.5	16784.333	19360.125	48.74
26-05-2015	14725	15050	14600	14650	2700200	15492.5	15866.5	16747.833	19293.375	47.75
27-05-2015	14525	14975	14150	14475	3125700	15436	15857.5	16714.333	19228.5	45.41
28-05-2015	14700	14750	14350	14350	2599700	15387	15842	16676.667	19163.25	43.77
29-05-2015	14300	14400	13475	13500	33955100	15326	15822	16632.833	19093.75	34.59
01-06-2015	13500	13600	13200	13425	1820800	15262.5	15810.5	16581.833	19020.875	33.92
03-06-2015	13700	13850	13075	13375	7472100	15189.5	15799.75	16527.667	18944	33.45
04-06-2015	13250	13425	12825	12825	3523200	15093	15783.25	16468.833	18862	28.74
05-06-2015	12600	13050	12600	12975	1749800	15001.5	15759.5	16410.667	18780.5	31.57
08-06-2015	13025	13250	12925	13150	2166100	14911.5	15744.75	16357	18700.375	34.82
09-06-2015	13100	13125	12750	12900	2577000	14823.5	15728	16297.333	18618.625	32.45
10-06-2015	12900	13400	12900	13100	1584400	14743	15709.25	16245.333	18541.625	36.19
11-06-2015	13150	13275	12825	13000	3075200	14660	15687.5	16190.833	18467.875	35.14
12-06-2015	13000	13175	12950	13100	1036800	14571	15669.5	16143.833	18392.375	37.11
15-06-2015	13050	13150	13050	13100	1223900	14495	15651.5	16099.5	18318.375	37.11
16-06-2015	13025	13225	12700	13125	2395900	14424.5	15631.5	16054.5	18241.5	37.65
17-06-2015	13125	13450	13125	13275	2115600	14354	15612.5	16011.5	18164.625	40.97
18-06-2015	13650	13650	13150	13200	780000	14280.5	15591.25	15966.833	18089.75	39.83
19-06-2015	13100	13350	13100	13300	1378300	14207.5	15572.5	15924.167	18012.375	42.14
22-06-2015	13200	13300	13175	13200	270100	14135.5	15554.25	15878.333	17934.625	40.47
23-06-2015	13300	13400	13125	13400	1071400	14078.5	15535	15838.167	17855.25	45.17
24-06-2015	13300	13400	13175	13175	839700	14025.5	15512.75	15804.667	17775.125	41.22
25-06-2015	13300	13300	13075	13250	1073800	13989.5	15488.75	15775.333	17697.375	43.01
26-06-2015	13250	13375	13125	13300	694300	13955.5	15454.25	15741.667	17619.375	44.23
29-06-2015	13300	13300	13050	13225	773500	13911	15422	15707	17547.25	42.75
30-06-2015	13100	13275	12850	12850	1070400	13865.5	15384	15670.333	17480.25	36.25
01-07-2015	12925	13100	12850	12850	238400	13821.5	15346	15635.333	17414.25	36.25
02-07-2015	12900	13100	12850	12950	360800	13781	15312.25	15600.833	17345.5	39.11
03-07-2015	12825	13175	12825	13150	155600	13741	15277.75	15565.333	17281.125	44.49
06-07-2015	12875	13150	12850	12900	272300	13691	15242.25	15528	17209.75	39.76
07-07-2015	12900	12950	12700	12800	406600	13655.5	15202.25	15488.667	17137.125	38.02
08-07-2015	12600	12650	12200	12200	1162600	13605	15153.25	15443.333	17064.25	29.65
09-07-2015	12000	12000	11350	11550	1498400	13561.5	15094.75	15393.5	16986.5	23.58
10-07-2015	11450	11700	11450	11500	496400	13516	15034	15347.5	16906.5	23.19
13-07-2015	11550	11675	11250	11400	580300	13475.5	14971.25	15302.667	16831	22.39
14-07-2015	11600	11600	11300	11300	555300	13449.5	14900	15258.333	16756	21.58
15-07-2015	11300	11325	11025	11025	475400	13412	14826	15209.667	16677.875	19.50
22-07-2015	10900	10900	10100	10150	2154900	13346	14745.5	15157.333	16602.875	14.67
23-07-2015	10300	10575	10250	10375	1417400	13289	14671.75	15106.667	16525.25	20.15
24-07-2015	10450	10450	9975	10025	971600	13223	14605	15055.5	16445.5	18.19
27-07-2015	9900	10175	9900	10000	814900	13141.5	14538	15010.833	16365.25	18.06
28-07-2015	9900	10225	9825	10150	1258200	13044.5	14473.25	14971.167	16284	21.81
29-07-2015	10250	10325	9975	9975	1136200	12937	14404	14929	16198.625	20.62
30-07-2015	9975	10150	9825	9975	533500	12836.5	14328.5	14888.833	16115.375	20.62
31-07-2015	10125	10125	9525	9725	1666000	12727	14250.75	14851.667	16031.5	18.92
03-08-2015	9700	9750	9500	9725	364200	12621.5	14178	14814.833	15948.375	18.92
04-08-2015	9575	10200	9525	10100	812800	12525.5	14110	14780.167	15871.375	29.11
05-08-2015	10200	10850	10200	10800	2205900	12443.5	14047	14747.5	15802.25	43.41
06-08-2015	10625	10850	10600	10800	724600	12363.5	13987	14715.167	15741.5	43.41
07-08-2015	10625	10650	10250	10300	343200	12273.5	13922.5	14680	15681.5	37.19
10-08-2015	10000	10200	9775	9775	341700	12174.5	13856.5	14641.167	15631.875	32.01
11-08-2015	9950	10025	9600	9700	552300	12075.5	13784	14602.833	15579.75	31.34
12-08-2015	9600	9650	9400	9500	577900	11976	13706	14563.667	15529.75	29.56
13-08-2015	9500	9650	9400	9550	952700	11880	13633.5	14521.333	15477.5	30.62
14-08-2015	9400	9550	9275	9500	1135600	11800	13563	14481.333	15424.625	30.13
18-08-2015	9400	9550	9275	9350	1800400	11718.5	13490.5	14446.5	15366	28.65
19-08-2015	9200	9350	9075	9150	1528000	11634	13411.75	14411.167	15304.25	26.77
20-08-2015	9100	9100	8775	8900	1404200	11555.5	13324.25	14374	15240.5	24.59
21-08-2015	8800	8925	8575	8750	1704000	11471	13236.25	14330	15175.75	23.36
24-08-2015	8500	8500	7975	8425	920500	11376.5	13144	14288.667	15111.875	20.92
25-08-2015	8250	9000	8050	8700	1676800	11292.5	13058	14249.5	15046.125	27.79
26-08-2015	8700	9225	8625	9000	2067700	11210.5	12976.75	14209.667	14986.625	34.48
27-08-2015	9050	9325	9000	9150	1142300	11133.5	12896.75	14169.5	14926.5	37.59
28-08-2015	9500	9700	9175	9400	2036800	11059.5	12815.25	14132.833	14872.75	42.49
31-08-2015	9600	9700	9350	9350	2779200	10984.5	12739.75	14095.833	14820.75	41.79
01-09-2015	9350	9550	9125	9125	1851500	10904.5	12664.5	14055.833	14767	38.67
02-09-2015	9000	9050	8550	8625	5672400	10811.5	12582.75	14012.167	14711.5	32.81
03-09-2015	8700	8775	8675	8750	1027900	10722.5	12501.5	13968.333	14655.75	35.44
04-09-2015	8750	8750	8600	8625	864400	10629	12418.25	13924.667	14600.375	34.01
07-09-2015	8600	8600	8250	8325	401800	10531.5	12333.5	13880	14541.625	30.79
08-09-2015	8300	8325	8100	8225	669400	10428	12253.25	13832.667	14485.625	29.77
09-09-2015	8300	9125	8300	8950	2019400	10343.5	12184.5	13789.667	14439.375	44.12
10-09-2015	8800	8800	8525	8600	891600	10250.5	12120	13742.667	14394.125	39.89
11-09-2015	9025	9225	8700	9175	1081900	10168	12061.75	13692.167	14348.25	48.62
14-09-2015	9225	9350	9100	9275	481900	10089	12000	13644.333	14302.5	49.98
15-09-2015	9300	9725	9200	9500	2192700	10022	11943.75	13596.667	14258.25	52.99
16-09-2015	9550	9650	9200	9200	1612100	9949	11885.25	13547	14213.75	48.77
17-09-2015	9300	9475	9000	9200	1617400	9874	11827.5	13499.5	14169.125	48.77
18-09-2015	9225	9550	9025	9550	1222800	9802	11771.5	13452.5	14124.5	53.76
21-09-2015	9500	9825	9250	9600	580300	9736	11713.5	13406.833	14080	54.44
22-09-2015	9800	9800	9625	9650	310100	9673	11664.25	13359.167	14034.75	55.15
23-09-2015	9600	9625	9500	9500	564900	9619	11612	13308.5	13987.25	52.50
25-09-2015	9650	9725	9150	9150	426000	9571	11566.25	13253.5	13937.875	46.84
28-09-2015	9300	9375	9025	9025	249700	9521.5	11518.75	13196.5	13891	44.97
29-09-2015	9025	9550	8900	9500	753200	9483.5	11479.5	13142	13847.875	52.68
30-09-2015	9475	9900	9300	9875	706100	9455	11452.25	13085	13807.5	57.72
01-10-2015	9875	10050	9750	9800	863000	9430.5	11421.25	13027.5	13764.875	56.43
02-10-2015	9900	10100	9675	9725	1561700	9422	11384	12971	13723.5	55.10
05-10-2015	9750	10175	9750	10000	1493600	9414.5	11351.75	12919.333	13683.625	58.92
06-10-2015	10175	10250	10125	10175	1736100	9417.5	11320.25	12875.833	13646	61.19
07-10-2015	10250	11100	10200	10950	2434300	9436.5	11289	12837.5	13617.25	69.27
08-10-2015	11050	11400	10600	10750	2356200	9448.5	11246.5	12798.333	13590.5	65.48
09-10-2015	10400	10650	10325	10500	3603200	9459	11198	12755.667	13561.5	60.99
12-10-2015	10800	11100	10650	10700	1753600	9473.5	11155	12710.167	13535	63.16
13-10-2015	10950	10950	10625	10700	896200	9493	11110	12664.833	13512	63.16
15-10-2015	10750	10900	10625	10700	1366200	9512.5	11067	12622.833	13489.25	63.16
16-10-2015	10500	10750	10125	10125	1805600	9513	11019.25	12577.667	13463.375	52.62
19-10-2015	10125	10150	9750	9850	1230200	9494	10968.75	12529.333	13434.125	48.46
20-10-2015	9950	10200	9825	9900	3493500	9476	10919.75	12483.333	13405.375	49.24
21-10-2015	9900	10075	9550	9600	2875900	9462	10867.75	12435.667	13375.5	44.82
22-10-2015	9700	9700	9450	9450	910800	9455.5	10815	12389.5	13344.75	42.76
23-10-2015	9575	9600	9300	9400	1107400	9449.5	10762.5	12339.167	13314.5	42.06
26-10-2015	9400	9550	9400	9475	856100	9449	10712.5	12287	13285	43.55
27-10-2015	9550	9625	9375	9375	1344500	9445.5	10662.75	12237.5	13252.375	42.00
28-10-2015	9300	9350	8800	8850	2579200	9432.5	10616.25	12186.167	13219.125	34.98
29-10-2015	8850	8925	8400	8425	1959700	9414	10566.25	12131.667	13188.375	30.53
30-10-2015	8425	8725	8425	8475	1312800	9400.5	10517.25	12074.667	13158.5	31.63
02-11-2015	8475	8625	8450	8550	1145200	9393.5	10474.5	12014	13128.875	33.34
03-11-2015	8600	8700	8575	8625	1476200	9391	10431	11954.5	13095.25	35.09
04-11-2015	8650	8925	8650	8800	1209600	9398.5	10387.5	11895.5	13066.125	39.10
05-11-2015	8850	8850	8525	8600	745600	9396.5	10344.5	11837.5	13036.25	36.33
06-11-2015	8700	8725	8525	8600	573400	9388.5	10299.5	11780.667	13004.375	36.33
09-11-2015	8550	8575	8100	8125	1070100	9368	10250.75	11720.5	12969.125	30.42
10-11-2015	8125	8250	7925	8050	1264100	9341	10200.25	11657.167	12934.875	29.60
11-11-2015	7950	7975	7700	7700	1522400	9308	10146.25	11595.833	12898.875	26.07
12-11-2015	7625	7775	7625	7625	785600	9278	10091.25	11535.667	12861.375	25.37
13-11-2015	7650	7650	7150	7250	1139500	9250.5	10031	11472	12821.75	22.17
16-11-2015	7200	7200	6950	6950	1148300	9214.5	9968.5	11405.833	12779.875	20.00
17-11-2015	7100	7200	7025	7200	828500	9186	9907.5	11340.833	12740	26.46
18-11-2015	7200	7450	7125	7425	910300	9168	9849.75	11278.333	12702	31.81
19-11-2015	7525	7625	7300	7400	1048500	9151.5	9789.75	11219.333	12662.375	31.53
20-11-2015	7600	7600	7250	7425	1216400	9121	9732.25	11163.333	12622.5	32.16
23-11-2015	7400	7425	7150	7250	245500	9094	9672.25	11111.333	12580.5	30.08
24-11-2015	7250	7275	7000	7025	808300	9051	9609.5	11058.167	12531.875	27.60
25-11-2015	7075	7175	7025	7025	453400	9006	9547.5	11002	12484.75	27.60
26-11-2015	7075	7125	7050	7050	521600	8957	9489.5	10948.167	12436.75	28.36
27-11-2015	7075	7125	7000	7025	592400	8913.5	9431.25	10894.667	12388.625	28.04
30-11-2015	6950	7025	6750	6750	1227000	8864.5	9369.25	10839.833	12340.75	24.76
01-12-2015	6750	6850	6375	6475	3045700	8803	9302.5	10782	12290.125	21.99
02-12-2015	6550	6775	6500	6700	1697200	8745	9240.5	10724	12241.375	28.99
03-12-2015	6650	6700	6525	6600	433600	8684	9178.5	10670.833	12190.375	27.80
04-12-2015	6550	6800	6525	6650	576300	8627	9123	10617	12138.125	29.36
07-12-2015	6725	6725	6550	6600	549400	8576	9073.5	10569.5	12084.125	28.69
08-12-2015	6600	6600	6225	6375	1148500	8523	9022.25	10520.167	12028.125	25.84
10-12-2015	6250	6275	5900	5925	1899100	8451.5	8967.5	10470.167	11969.375	21.27
11-12-2015	5950	6000	5650	5825	1000300	8370.5	8912.75	10425	11906.375	20.41
14-12-2015	5650	5825	5600	5700	1132900	8288.5	8859.5	10377	11842.75	19.35
15-12-2015	5650	5825	5600	5775	1513000	8209.5	8815.75	10325.833	11780.625	21.96
16-12-2015	5800	6075	5800	5850	1857200	8126.5	8770.5	10276.667	11721.125	24.59
17-12-2015	5875	6125	5825	6000	2212500	8043	8730.25	10227.833	11667.625	29.69
18-12-2015	6000	6000	5525	5525	1616500	7934.5	8685.5	10170.833	11611.75	24.13
21-12-2015	5650	5750	5600	5600	690500	7831.5	8640	10108.167	11556.625	26.47
22-12-2015	5650	5800	5600	5650	1260000	7734.5	8596.75	10043.5	11500.375	28.07
23-12-2015	5700	5750	5600	5650	1261400	7633.5	8553.5	9981.167	11441	28.07
28-12-2015	5725	5900	5675	5825	863800	7536	8514.5	9918.667	11382.625	33.89
29-12-2015	5825	5850	5675	5750	799900	7437	8474.75	9857	11326.375	32.67
30-12-2015	5800	5825	5725	5725	664000	7349	8431	9795.833	11270.5	32.25
04-01-2016	5775	5850	5700	5725	1272000	7266.5	8380.25	9734.667	11213.625	32.25
05-01-2016	5800	5950	5725	5775	1286200	7184	8330	9674.5	11158.5	34.20
06-01-2016	5800	5850	5725	5825	423100	7108.5	8285.25	9614.667	11103.875	36.18
07-01-2016	5725	5800	5600	5800	709400	7035.5	8245.5	9555.167	11051	35.60
08-01-2016	5625	5775	5625	5750	425200	6962.5	8206	9495.833	10995	34.42
11-01-2016	5725	5725	5600	5675	282900	6886.5	8167.75	9437.167	10936.875	32.67
12-01-2016	5700	5725	5550	5550	426900	6810	8127.75	9378.5	10880.625	29.94
13-01-2016	5550	5700	5550	5650	451500	6746	8089.25	9326.167	10826.125	34.65
14-01-2016	5550	5575	5500	5525	776200	6688	8051	9273.5	10770.75	31.77
15-01-2016	5550	5600	5400	5425	484400	6627	8013.75	9220.5	10712.75	29.65
18-01-2016	5350	5350	5200	5275	534300	6561.5	7977.5	9170.167	10650.875	26.77
19-01-2016	5350	5350	5100	5100	556700	6491	7941	9117.667	10588.625	23.86
20-01-2016	5075	5125	4940	4955	1146500	6414.1	7906.3	9063.033	10525.15	21.74
21-01-2016	4955	4970	4720	4750	1400300	6337.1	7866.8	9008.7	10462.4	19.16
22-01-2016	4900	5100	4830	5075	1704600	6266.6	7827.55	8955.2	10402.15	32.79
25-01-2016	5225	5475	5200	5375	1514700	6211.6	7789.8	8904.367	10343.275	42.44
26-01-2016	5225	5225	5025	5050	1973500	6151.6	7746.3	8850.7	10280.775	36.35
27-01-2016	5200	5250	4900	4900	1913400	6095.6	7701.8	8796.033	10220.775	33.93
28-01-2016	4950	4995	4690	4730	5790800	6037.7	7657.85	8740.067	10161.175	31.38
29-01-2016	4780	4865	4735	4810	6498300	5988.9	7619.7	8683.633	10101.225	33.90
01-02-2016	4850	4895	4730	4730	861500	5944.5	7579.5	8627.167	10040.5	32.61
02-02-2016	4700	4895	4675	4800	1515000	5896.5	7541.25	8570.5	9979.75	34.94
03-02-2016	4740	4820	4730	4760	890200	5843.2	7505.6	8514.233	9919.55	34.21
04-02-2016	4800	4870	4780	4795	1309200	5791.1	7471.3	8456.867	9862.275	35.48
05-02-2016	4800	4830	4765	4790	1275700	5738.4	7429.7	8400.967	9807.1	35.38
09-02-2016	4780	4815	4740	4785	563600	5689.1	7391.55	8344.533	9755.775	35.26
10-02-2016	4775	4870	4750	4800	896600	5644.6	7347.8	8287.867	9704.775	35.92
11-02-2016	4800	4890	4780	4860	910100	5601.3	7303.65	8232.1	9651.825	38.60
12-02-2016	4850	4875	4805	4810	311700	5556.5	7256.75	8178.5	9600.25	37.20
15-02-2016	4850	4860	4790	4830	798400	5512.6	7213.05	8125.033	9549.15	38.17
16-02-2016	4850	4865	4830	4860	597000	5474.8	7169.65	8071.1	9498.575	39.66
17-02-2016	4860	4890	4845	4860	982900	5442.5	7122.75	8015.833	9447.125	39.66
18-02-2016	4890	5425	4890	5250	3604200	5413.5	7079.25	7964.833	9396.375	55.79
19-02-2016	5250	5425	5025	5250	4627600	5386.5	7035.25	7914.5	9349.75	55.79
22-02-2016	5300	5650	5275	5600	2927300	5365.5	6996.25	7870.5	9304.125	65.42
23-02-2016	5650	5900	5650	5800	5283300	5349.5	6962.75	7832.167	9264.5	69.50
24-02-2016	5850	5850	5450	5500	1131000	5332	6927.5	7792.167	9223.125	58.36
25-02-2016	5500	5575	5375	5400	868200	5321.5	6886.5	7752.167	9183	55.19
26-02-2016	5600	6475	5550	6475	4790700	5334.5	6852.5	7720	9152.375	72.50
29-02-2016	6775	7750	6725	6750	12031400	5355.5	6822	7691.5	9121.625	75.15
01-03-2016	6750	7100	6700	6950	2563300	5379	6794.25	7670.167	9089.125	76.89
02-03-2016	7200	7200	6850	7050	2892300	5403	6764.75	7648	9058.25	77.73
03-03-2016	7050	7100	6875	6900	1085600	5421	6732	7627.167	9026.125	73.42
04-03-2016	7000	7050	6650	6650	2551800	5443.5	6689	7604.833	8989	66.77
07-03-2016	6750	7150	6700	7050	4863700	5472.5	6652	7584.167	8949.25	71.26
08-03-2016	7200	7475	7000	7025	5934000	5500	6617.25	7564.5	8907.625	70.61
10-03-2016	7200	7200	6650	6650	3503400	5520	6576.75	7542.333	8865.875	61.65
11-03-2016	6700	7000	6525	6700	4264700	5537.5	6536.75	7522.167	8823.375	62.34
14-03-2016	6800	6925	6700	6750	1254800	5557.5	6497.25	7502.333	8782.125	63.05
15-03-2016	6700	6750	6500	6500	2691200	5573	6461	7478.333	8740.125	57.22
16-03-2016	6525	6800	6500	6550	4787500	5589.5	6428	7450	8698.375	58.05
17-03-2016	6800	6950	6725	6950	8049300	5613	6398.5	7424.333	8659.125	64.09
18-03-2016	7150	7200	6700	6700	11963500	5630.5	6369.5	7400.333	8618.625	58.43
21-03-2016	6725	6750	6475	6575	4461200	5646	6340.75	7379	8577.875	55.78
22-03-2016	6625	6725	6525	6600	2590200	5663	6312.75	7358.333	8537.625	56.21
23-03-2016	6600	6625	6525	6575	1296100	5681	6283.75	7338.833	8498.125	55.63
24-03-2016	6550	6575	6500	6525	2803300	5700.5	6255.25	7318.667	8459	54.42
28-03-2016	6525	6725	6525	6725	2504300	5722	6234	7300.167	8425.125	58.32
29-03-2016	6725	6750	6550	6575	3020800	5743	6215.5	7281.667	8390.875	54.55
30-03-2016	6675	6675	6575	6575	1686100	5766	6196.5	7264.5	8356.875	54.55
31-03-2016	6600	6700	6550	6625	3619400	5793	6177.25	7249.333	8325.875	55.66
01-04-2016	6625	6725	6625	6675	1236600	5824.5	6157.75	7235.5	8294.375	56.79
04-04-2016	6675	6725	6625	6675	1514500	5858.9	6136.5	7223.833	8262	56.79
05-04-2016	6600	6675	6525	6675	4136400	5897.4	6117.25	7210.333	8230.875	56.79
06-04-2016	6675	7175	6675	7100	4817800	5937.9	6102.25	7197.667	8200.875	66.03
07-04-2016	7300	7300	6850	6925	4181100	5968.9	6090.25	7182.833	8170.5	60.31
08-04-2016	6925	6975	6800	6875	2212400	6005.4	6078.5	7166	8139.375	58.75
11-04-2016	7000	7050	6800	6875	2595700	6044.9	6070.25	7149.5	8108.25	58.75
12-04-2016	6900	7025	6825	6900	1559500	6088.3	6063	7134.667	8077.125	59.36
13-04-2016	6950	7225	6950	7125	4321800	6134.6	6061.75	7124.667	8046.375	64.46
14-04-2016	7200	7350	7025	7125	4390200	6182.5	6063.5	7113.833	8016	64.46
15-04-2016	7125	7200	7025	7200	2392500	6230.5	6063.5	7104.333	7985.5	66.11
18-04-2016	7100	7375	7000	7275	2681800	6280.8	6062	7097.333	7955.875	67.72
19-04-2016	7350	7425	7300	7375	1190400	6332.4	6061.75	7091.667	7925.75	69.78
20-04-2016	7375	7450	7325	7400	1093800	6384.6	6061.5	7081.333	7896.875	70.29
21-04-2016	7450	7650	7425	7550	1911500	6439.9	6064.5	7074.333	7868.375	73.22
22-04-2016	7450	7550	7425	7500	1135000	6493.9	6069.25	7063.167	7839.375	70.72
25-04-2016	7500	7725	7500	7675	1897500	6550.2	6075.75	7052.5	7811.625	74.06
26-04-2016	7675	7875	7500	7575	3368200	6605.5	6081	7039.667	7785.25	69.20
27-04-2016	7675	7800	7600	7800	1046800	6664.9	6088.75	7030.333	7760	73.42
28-04-2016	7850	8025	7775	7825	1012100	6724.2	6099.5	7021.167	7734.375	73.85
29-04-2016	8000	8000	7650	7800	1031300	6783	6112.75	7009.5	7707.625	72.59
02-05-2016	7800	7875	7650	7775	735300	6833.5	6123.5	6997.333	7682	71.28
03-05-2016	7775	7975	7775	7900	1199000	6886.5	6136.5	6985.667	7657.5	73.83
04-05-2016	7900	7925	7725	7850	1478300	6931.5	6148.5	6974.667	7635.75	71.11
09-05-2016	7875	7900	7675	7825	1181900	6972	6160.75	6965.833	7617.125	69.73
10-05-2016	7800	7825	7650	7725	1906700	7016.5	6174.25	6957.167	7598.25	64.35
11-05-2016	7800	7950	7775	7925	1050100	7067	6194.25	6946.667	7580.875	69.43
12-05-2016	8000	8425	7900	8300	3518000	7103.5	6219	6936.167	7565.875	76.26
13-05-2016	8200	8450	8200	8375	1035500	7136	6245.75	6926.667	7552.625	77.35
16-05-2016	8300	8325	8175	8250	1133000	7162	6270.5	6916.833	7543.125	71.46
17-05-2016	8300	8350	8175	8250	1743200	7186	6294.5	6905.167	7532.5	71.46
18-05-2016	8250	8275	8225	8225	1613300	7212.5	6316.75	6892.167	7523.5	70.22
19-05-2016	8200	8275	8025	8200	1287900	7243.5	6343.5	6873.833	7514.5	68.93
20-05-2016	8200	8300	8025	8075	739500	7264	6368.25	6856	7504.125	62.73
23-05-2016	8100	8375	8100	8325	503700	7290	6395	6841.5	7495.875	68.78
24-05-2016	8325	8325	8175	8175	786700	7320.5	6420.25	6824.667	7486.875	62.25
25-05-2016	8275	8350	8175	8225	720800	7351	6444.25	6808.167	7479.375	63.50
26-05-2016	8225	8675	8175	8625	1472900	7388.5	6473	6794.333	7473.875	71.57
27-05-2016	8650	9000	8625	8800	1422200	7434.5	6503.75	6785.5	7467.375	74.25
30-05-2016	8800	9000	8800	8825	1369300	7480	6534.75	6778.667	7457.5	74.62
31-05-2016	8775	8900	8675	8750	1446800	7516	6564.5	6771	7447.25	71.32
01-06-2016	8850	8850	8525	8575	1552300	7553.5	6592	6764.167	7438.625	64.20
02-06-2016	8650	8750	8500	8600	2131100	7594	6620	6758.5	7432.75	64.74
03-06-2016	8600	8725	8525	8675	1159400	7635.5	6649.25	6753.667	7427.625	66.38
06-06-2016	8675	8850	8675	8725	999300	7678.5	6679.75	6748.667	7423.75	67.47
07-06-2016	8800	9100	8750	8850	2858200	7725	6712.75	6745.167	7420.25	70.08
08-06-2016	8950	9000	8775	8800	1775500	7766.5	6744.25	6744.833	7416.75	67.74
09-06-2016	8800	8950	8800	8825	1488000	7811.5	6777.25	6747.5	7414.125	68.31
10-06-2016	8825	8900	8800	8800	591000	7856	6811	6749.667	7412.375	67.03
13-06-2016	8750	8800	8675	8700	264000	7897.5	6845.25	6750.667	7411.375	62.04
14-06-2016	8700	8750	8625	8650	345900	7937	6880.75	6750.833	7410.875	59.65
15-06-2016	8650	8825	8625	8700	977600	7977.5	6918.2	6750.167	7412.25	61.26
16-06-2016	8675	8700	8625	8625	444900	8016.5	6956.95	6750.333	7411.875	57.56
17-06-2016	8625	8625	8075	8200	3028000	8038.5	6988.2	6747.667	7407.875	42.04
20-06-2016	8400	8750	8225	8600	599500	8072	7020.45	6750.833	7405.125	54.48
21-06-2016	8700	8875	8700	8775	725600	8110	7057.7	6755.667	7402	58.66
22-06-2016	8775	8900	8775	8775	789200	8148	7096.45	6762.833	7399.125	58.66
23-06-2016	8775	8850	8725	8800	648800	8186	7137.15	6770.667	7397.5	59.28
24-06-2016	8800	8850	8400	8650	1376000	8216.5	7175.55	6780	7397.625	54.04
27-06-2016	8650	8750	8375	8725	357700	8248.5	7215.5	6791.833	7397.5	56.13
28-06-2016	8725	9225	8700	9100	1511000	8286.5	7258.5	6804.5	7399.875	64.75
29-06-2016	9200	9450	9150	9375	990900	8328.5	7304.65	6817.5	7405.125	69.48
30-06-2016	9400	9500	9150	9375	1466000	8368.5	7350.45	6830.667	7410.875	69.48
01-07-2016	9200	9400	9175	9375	671700	8408	7396.3	6843.667	7413	69.48
11-07-2016	9400	9550	9350	9550	1151500	8448	7443.95	6859	7417.75	72.42
12-07-2016	9550	10275	9350	10125	1979700	8500.5	7497.2	6879.667	7422.5	79.44
13-07-2016	10175	10700	10125	10650	3180900	8560	7555.1	6903.833	7429.375	83.55
14-07-2016	10650	10800	10250	10250	784500	8613.5	7609.5	6925.167	7433.125	71.77
15-07-2016	10300	10800	10300	10700	1168600	8671.5	7668.2	6949.667	7440.625	75.89
18-07-2016	10700	11750	10700	11650	1738200	8748	7736.1	6982.333	7452.875	81.90
19-07-2016	11750	12375	11650	12000	1538200	8832	7807.5	7019.167	7465.125	83.52
20-07-2016	11900	12350	11850	12125	2255700	8919	7876.25	7055.333	7477.75	84.07
21-07-2016	12300	12350	11775	11775	1863600	8996.5	7941.5	7089.833	7488.375	76.37
22-07-2016	11775	12100	11575	11600	398100	9071.5	8001.5	7122.833	7498.875	72.78
25-07-2016	11450	12025	11450	12000	1606500	9155	8063.5	7158.833	7513.125	75.61
26-07-2016	12000	12100	11800	12100	963200	9242.5	8129.5	7197	7528.5	76.27
27-07-2016	12100	12250	12075	12125	824400	9326.5	8196.75	7238.333	7541.625	76.44
28-07-2016	12225	12300	11975	12250	694000	9405.5	8254.5	7281.167	7553.5	77.33
29-07-2016	12275	12575	12250	12575	1450700	9489.5	8312.75	7327	7567.375	79.49
01-08-2016	12575	12800	12475	12675	1140600	9578	8370	7373	7582.125	80.12
02-08-2016	12675	12975	12525	12550	791400	9664	8425	7417.667	7594.875	76.95
03-08-2016	12550	12875	12550	12700	1301000	9753.5	8483	7462.333	7607.5	78.07
04-08-2016	12800	13000	12700	12800	956800	9845.5	8544.5	7510.833	7616.75	78.81
05-08-2016	12800	12950	12375	12425	433500	9932.5	8598.25	7556.333	7625.125	69.35
08-08-2016	12425	12425	11800	12050	1073100	10007	8648.5	7599	7632.875	61.42
09-08-2016	12050	12400	12050	12300	1135300	10089.5	8705	7643.333	7640.875	64.35
10-08-2016	12400	12400	12125	12400	766700	10173	8762	7687.167	7649.375	65.48
11-08-2016	12200	12375	12000	12300	679900	10246.5	8817.5	7730.833	7657.375	63.32
12-08-2016	12300	12300	11800	11850	317800	10307.5	8871	7771.667	7666	54.59
15-08-2016	11850	11875	11750	11875	196800	10368.5	8924.25	7812.667	7676.125	54.97
16-08-2016	11875	12175	11875	12175	142800	10437	8976.5	7855.333	7687.5	59.27
18-08-2016	12075	12375	11900	12100	602400	10507.5	9030.5	7897.167	7700	57.78
19-08-2016	12225	12250	11500	11600	1345600	10567.5	9080.75	7935.833	7710.75	48.97
22-08-2016	11600	11650	11375	11450	568200	10623	9129.25	7973.833	7721	46.66
23-08-2016	11450	11450	11000	11075	905800	10670	9174.25	8009.833	7729	41.42
24-08-2016	11100	11225	10850	11075	362100	10714.5	9219.75	8046.667	7737.5	41.42
25-08-2016	11050	11100	10850	11000	438100	10758.5	9262.5	8082.333	7748.25	40.37
26-08-2016	10975	11000	10800	10950	225000	10801	9306.25	8118.5	7760.875	39.65
29-08-2016	10950	10950	10550	10600	351100	10837	9346.5	8153	7771.5	34.94
30-08-2016	10600	10900	10400	10600	483300	10875	9386.25	8188.5	7781.75	34.94
31-08-2016	10650	11450	10650	11375	1639300	10929.5	9433.25	8230.333	7795.5	50.15
01-09-2016	11425	11425	11050	11150	209700	10978.5	9478	8271.633	7807.25	46.74
02-09-2016	11125	11225	10950	11225	224800	11030.5	9523.5	8314.8	7820.375	48.01
05-09-2016	11325	11500	11250	11400	388300	11094.5	9566.5	8356.967	7834.375	50.95
06-09-2016	11425	11500	11325	11400	336100	11150.5	9611.25	8397.133	7850.75	50.95
07-09-2016	11500	11650	11400	11425	609100	11203.5	9656.75	8439.633	7867.625	51.41
08-09-2016	11425	11500	11250	11400	819900	11256	9702	8482.967	7886.125	50.90
09-09-2016	11400	11400	11100	11150	258700	11303	9744.5	8525.767	7903.75	45.99
13-09-2016	11200	11200	10500	10500	507700	11340	9778.25	8563.7	7920	36.22
14-09-2016	10500	10500	9850	10025	1950400	11366	9807.25	8599	7935.375	31.03
15-09-2016	10000	10600	10000	10500	540200	11394	9840.25	8637	7951.875	40.25
16-09-2016	10800	10850	10525	10600	1023100	11418.5	9873.5	8675.933	7967.75	42.01
19-09-2016	10600	10850	10550	10550	177100	11442	9905.25	8714.3	7983.5	41.35
20-09-2016	10575	10600	10250	10275	213500	11460	9934	8750.867	7997.75	37.85
21-09-2016	10400	10500	10275	10500	238100	11479	9963.5	8788.967	8014	42.16
22-09-2016	10600	10700	10350	10475	558900	11486	9993.25	8826.8	8031.25	41.82
23-09-2016	10500	10550	10350	10450	284400	11482	10021	8864.067	8048.375	41.45
26-09-2016	10400	10700	10350	10475	793700	11486.5	10050	8901.833	8065.5	42.00
27-09-2016	10600	10650	10200	10575	2676100	11484	10077.75	8940.133	8083.25	44.25
28-09-2016	10575	10700	10450	10625	272000	11463.5	10105.75	8978.567	8102.625	45.39
29-09-2016	11000	11275	10800	11250	2321000	11448.5	10140.25	9021.167	8126.5	57.18
30-09-2016	11000	11300	10350	10900	1007600	11424	10171.5	9058.833	8147.5	50.59
03-10-2016	11000	11250	10925	11200	1475400	11412.5	10204.5	9098.5	8170.5	55.34
04-10-2016	11350	11450	11175	11400	990700	11408.5	10240	9137.167	8194.25	58.23
05-10-2016	11400	11550	11225	11400	443300	11396.5	10275.75	9174.5	8218.25	58.23
06-10-2016	11400	12425	11400	12325	3128900	11401	10321.75	9220	8248	68.97
07-10-2016	12350	12950	12200	12875	3863100	11416	10371.25	9269.833	8282.75	73.36
10-10-2016	12800	13325	12575	13025	2178000	11431.5	10418.5	9313.5	8318.75	74.43
11-10-2016	13150	14475	13150	13950	4119800	11459	10474.25	9361.5	8360	79.78
12-10-2016	13800	14275	13750	13900	1129100	11483.5	10530.75	9407.833	8400.625	78.82
13-10-2016	13875	14000	13275	13350	2052100	11499.5	10581.75	9449.833	8438.125	68.98
14-10-2016	13500	13900	13425	13500	1783800	11515.5	10634.5	9493.833	8475.625	70.08
17-10-2016	13600	14275	13600	14000	4241700	11539.5	10692.5	9542.833	8518	73.45
18-10-2016	14050	14450	13450	13500	3930800	11561	10746.75	9585.833	8557.5	65.50
19-10-2016	13700	14250	13475	14050	6878500	11601	10804	9632.667	8599.5	69.42
20-10-2016	14000	14100	13400	13575	3234000	11626.5	10858	9678.833	8639.125	62.79
21-10-2016	13575	13600	12975	13200	4396900	11642.5	10907.75	9722.167	8676	58.07
24-10-2016	13350	13525	13025	13075	2103900	11658	10952.25	9764.333	8712.625	56.54
25-10-2016	13325	13950	12950	13725	5067800	11695.5	11001.5	9812.5	8752.625	62.12
26-10-2016	13850	14500	13675	14400	3823300	11746	11057.25	9864.833	8796	66.87
27-10-2016	14400	14975	14400	14700	3149200	11796.5	11116.75	9916.5	8840.625	68.74
28-10-2016	14700	14750	14425	14500	1709300	11844.5	11176	9968.5	8884	66.06
31-10-2016	14500	14650	14125	14325	1149600	11899	11233.25	10020.167	8926.625	63.71
01-11-2016	14600	15000	14450	14875	4139000	11967.5	11295.25	10075.333	8972.25	67.61
02-11-2016	14875	15500	14850	15250	5076300	12051	11360.5	10133.167	9020.125	69.97
03-11-2016	15250	15250	14525	14800	2402200	12125.5	11420	10188.333	9066.375	63.94
04-11-2016	14850	15400	14400	15400	2558900	12213.5	11486	10246.167	9115.125	67.91
07-11-2016	15500	16625	15400	16600	4160400	12326.5	11563.75	10313	9170.5	74.07
08-11-2016	16600	17050	15925	16500	2938900	12444.5	11640.75	10379.167	9225.875	72.81
09-11-2016	16700	16700	15350	15925	3619300	12551	11713	10441.167	9279.125	65.91
10-11-2016	16050	17200	16050	17000	3864600	12663.5	11796.5	10510	9338.625	71.37
11-11-2016	16800	18350	16200	18000	6173600	12800.5	11889.5	10585.5	9403.85	75.34
14-11-2016	18025	18025	17200	17775	1549100	12931.5	11981	10659.5	9468.975	72.89
15-11-2016	17700	17800	16000	16000	3047000	13023.5	12059	10718.833	9523.6	57.14
16-11-2016	16100	16650	15400	16100	8245000	13117.5	12134	10780	9577.225	57.69
17-11-2016	15900	15900	15200	15350	2317300	13196	12199.75	10836.5	9628.725	52.23
18-11-2016	15400	15700	14650	14725	2384700	13262.5	12259.25	10888.833	9677.85	48.15
21-11-2016	14700	15175	14500	14700	2644700	13333.5	12318.25	10940.833	9727.7	47.98
22-11-2016	15000	15575	15000	15575	2089200	13435	12387.5	10997.167	9781.525	53.83
23-11-2016	15600	16350	15600	16200	3413900	13558.5	12462.25	11057.667	9838.875	57.51
24-11-2016	16175	16350	15500	16200	2508200	13672.5	12533.25	11117.667	9895.875	57.51
25-11-2016	16300	16775	16225	16450	867200	13789.5	12604	11178.833	9954.325	59.02
28-11-2016	16500	16500	15500	15800	1572600	13894.5	12668.25	11235	10009.35	53.67
29-11-2016	15800	15975	15600	15800	996100	14005	12732.5	11291	10064.4	53.67
30-11-2016	15800	16075	15425	16000	2165000	14115	12797	11347.333	10120.475	55.12
01-12-2016	16125	16400	16050	16275	1921500	14231	12858.5	11405.833	10177.85	57.11
02-12-2016	16350	17050	16250	16975	2780000	14361.5	12921.75	11467.833	10238.425	61.76
05-12-2016	17000	17400	16550	17225	4699600	14496.5	12991.5	11532.167	10300.5	63.29
06-12-2016	17225	17225	16750	16750	2620200	14620	13052	11591.833	10360.1	58.50
07-12-2016	16700	16750	16000	16250	2942500	14732.5	13098	11648	10417.05	53.88
08-12-2016	16275	16925	16275	16650	2158600	14840.5	13144.5	11707	10476	56.82
09-12-2016	16700	16900	16400	16550	1302000	14953.5	13188.75	11765.5	10532.5	55.86
13-12-2016	16600	17200	16500	17100	3384400	15071.5	13242	11826.833	10591.75	59.87
14-12-2016	17100	17750	16925	17650	2655400	15196.5	13302.5	11892.167	10652	63.45
15-12-2016	17500	17900	17100	17500	1400600	15318.5	13357.5	11956.667	10710.5	61.83
16-12-2016	17500	17625	17225	17225	1277200	15416.5	13408.75	12020	10769.125	58.86
19-12-2016	17275	17475	16800	17150	1162000	15502	13459	12081.5	10827.875	58.05
20-12-2016	17125	17125	16575	16575	537600	15573	13502.25	12136.667	10878.375	52.07
21-12-2016	16650	16900	16625	16700	843200	15628	13543.5	12192.167	10928.125	53.20
22-12-2016	16525	16700	16075	16075	1012400	15671.5	13577.5	12244.333	10973.75	47.22
23-12-2016	16075	16600	16075	16100	1004100	15726.5	13613	12296.667	11019	47.48
27-12-2016	16100	16250	15600	16000	1109800	15776.5	13646	12348.5	11064.5	46.51
28-12-2016	16000	16275	15925	16175	655100	15820	13679.75	12401.667	11112.125	48.49
29-12-2016	16200	16700	16200	16500	1176800	15880	13720.5	12457.833	11159.375	52.03
30-12-2016	16600	17000	16450	16875	1024600	15936.5	13768.75	12514.833	11208.625	55.80
03-01-2017	16875	17500	16650	17300	1436400	16011	13818.75	12575.667	11261.875	59.67
04-01-2017	17200	17200	16800	17000	956600	16087	13864.75	12634.167	11313.375	55.95
05-01-2017	16975	17100	16350	16425	1146300	16154	13906	12686.167	11361.75	49.56
06-01-2017	16350	16700	16300	16600	1380400	16211.5	13953.5	12738.167	11412.25	51.38
09-01-2017	16600	16625	16100	16225	832800	16248	13997	12787.5	11460.625	47.43
10-01-2017	15975	16200	15725	15775	1931100	16269.5	14033	12834.333	11504.75	43.15
11-01-2017	15825	16050	15525	15550	2268500	16290.5	14067.5	12880.833	11549	41.14
12-01-2017	15600	15850	15525	15850	1373500	16321	14110	12929.167	11595.375	44.82
13-01-2017	15725	16025	15700	15925	621700	16342	14154.75	12977.5	11642	45.73
16-01-2017	15900	15900	15650	15800	321900	16353	14202	13024.667	11688.125	44.41
17-01-2017	15750	15950	15600	15700	436200	16371	14248.25	13070.333	11734	43.34
18-01-2017	15950	15950	15675	15775	476500	16378.5	14296	13116.833	11779.25	44.43
19-01-2017	15775	15800	15625	15625	470900	16359	14342.75	13162.167	11824.5	42.66
20-01-2017	15650	15650	15000	15100	1231500	16331	14387.75	13204.167	11867.125	37.11
23-01-2017	15150	15325	15025	15125	362400	16315	14433	13247	11909.625	37.53
24-01-2017	15200	15325	14700	14800	1310100	16271	14467.25	13288	11950.25	34.34
25-01-2017	14775	15000	14400	14525	848500	16201.5	14501	13326.833	11989.5	31.87
26-01-2017	14525	14650	14200	14325	1325600	16132.5	14532	13364.833	12027.75	30.17
27-01-2017	14325	14650	14225	14525	788700	16103	14563.25	13407	12064.875	33.96
30-01-2017	14625	15000	14625	15000	628700	16081	14599.25	13449.667	12105.25	42.01
31-01-2017	15075	15200	14775	15000	1728200	16074	14635	13491.167	12145.875	42.01
01-02-2017	15050	15325	14875	15175	1403300	16083	14672.75	13533.833	12187.375	44.88
02-02-2017	15175	15475	15175	15450	614100	16098	14715.75	13578.167	12230.125	49.14
03-02-2017	15450	15800	15175	15800	1381800	16102.5	14768.75	13625.833	12273.5	54.01
06-02-2017	15900	15925	15525	15800	1816600	16094.5	14826.5	13673	12316.875	54.01
07-02-2017	15775	15775	15600	15600	600600	16082.5	14877.5	13716.333	12358.875	50.79
08-02-2017	15600	15600	15425	15500	291900	16063.5	14926.5	13757.167	12400	49.21
09-02-2017	15500	15675	15075	15650	612900	16060.5	14977.5	13799	12441.375	51.64
10-02-2017	15750	15750	15200	15400	453000	16052.5	15028.75	13839.167	12481.375	47.55
13-02-2017	15400	15450	15025	15025	798500	16033	15074	13875.667	12518.75	42.16
14-02-2017	15025	15225	14950	15075	854500	16009	15120	13908.667	12556.625	43.09
16-02-2017	15075	15400	15000	15300	873800	15975.5	15168.5	13939.667	12594.75	47.19
17-02-2017	15375	15425	14975	15300	873000	15937	15216.75	13973.333	12633.375	47.19
20-02-2017	15300	15500	15200	15475	790800	15911.5	15265.75	14005.167	12671.75	50.41
21-02-2017	15500	16950	15500	16525	3790700	15917	15324.75	14037.667	12715.25	64.43
22-02-2017	16600	16825	15850	16325	2069000	15910.5	15375.5	14066.5	12757.875	60.90
23-02-2017	16325	16975	16050	16700	1543100	15913.5	15433.5	14097	12802.5	64.80
24-02-2017	16525	17300	16525	17225	3177900	15916	15493.75	14133.333	12849.125	69.40
27-02-2017	17225	17300	16700	16800	871400	15899	15547.75	14168	12893.875	62.30
28-02-2017	17050	17675	16800	17600	3757100	15901	15609.75	14205.333	12942.75	68.77
01-03-2017	17600	17875	17300	17500	1400800	15906.5	15661.5	14241.333	12991.625	67.22
02-03-2017	17600	18150	17575	17950	2964600	15922.5	15712.25	14280.167	13041.75	70.45
03-03-2017	17800	17950	17400	17525	1779200	15941.5	15757.25	14315.333	13087.875	64.03
06-03-2017	17525	17600	17050	17075	1261900	15949	15788.5	14345.333	13131.375	58.00
07-03-2017	17075	17250	17000	17150	1169800	15970.5	15821	14375.167	13175.875	58.70
08-03-2017	17150	17350	16950	17125	840200	15991	15858.75	14405.667	13220.25	58.35
09-03-2017	17100	17400	16950	17375	1085100	16018.5	15897.5	14436.833	13266	60.85
10-03-2017	17125	17350	16150	16300	1675200	16021	15920.5	14460.167	13306.5	47.61
13-03-2017	16325	16600	16200	16300	1684000	16017	15948.5	14486	13347.625	47.61
14-03-2017	16525	16975	16525	16800	1896200	16015.5	15976	14517.667	13390	53.11
15-03-2017	16800	17100	16775	17000	866400	16009.5	16010.25	14549	13434.125	55.14
16-03-2017	17100	17600	17100	17525	1506800	16020	16053.5	14583.167	13480.625	60.03
17-03-2017	17525	17975	17275	17750	1930600	16046.5	16100.25	14619.5	13526.25	61.95
20-03-2017	17800	18100	17575	18050	1689100	16075.5	16143.5	14660.833	13572.5	64.40
21-03-2017	18050	18775	18050	18775	2318600	16126.5	16187.25	14706.833	13622.25	69.51
22-03-2017	18775	18975	18400	18650	2479000	16184	16226.75	14750	13671.75	67.70
23-03-2017	18700	19375	18675	19200	2331200	16257	16273.75	14797.333	13724.875	71.24
24-03-2017	19225	19900	19200	19875	1812300	16337.5	16329.25	14852.5	13781.25	74.88
27-03-2017	19975	20150	19575	19725	1022500	16413.5	16377.75	14907.667	13836.5	72.68
29-03-2017	19725	20150	19700	20050	3189900	16498.5	16425.75	14967.5	13893.125	74.43
30-03-2017	20150	20500	19875	19925	2269900	16583	16477	15026.5	13948.5	72.50
31-03-2017	19925	20225	19875	20200	2104800	16671.5	16525	15087.833	14005.5	74.09
03-04-2017	20200	20650	20075	20200	1648100	16763	16561	15149.5	14062.375	74.09
04-04-2017	20500	22300	20500	22200	4407600	16905	16618	15226.833	14129.375	82.58
05-04-2017	22200	22250	21400	21550	5003500	17033.5	16674.25	15299.833	14193.625	74.08
06-04-2017	20650	20800	20200	20450	4589400	17146.5	16708.75	15360.333	14252.625	62.39
07-04-2017	20700	20950	20275	20450	2127800	17265	16733.25	15422.333	14311.375	62.39
10-04-2017	20500	20650	19925	20100	1742500	17380.5	16756.5	15481.5	14368.75	58.95
11-04-2017	20100	20150	19825	19950	1484100	17489	16796	15538.5	14427.5	57.49
12-04-2017	19950	20100	19425	19850	1681900	17586	16833.5	15594.833	14483.75	56.49
13-04-2017	19875	19875	19700	19800	1452200	17682	16878	15650.667	14538.875	55.96
17-04-2017	19800	19825	19575	19600	711600	17770.5	16926.75	15705.333	14593	53.80
18-04-2017	19650	20175	19650	20075	1912200	17863	16980.5	15764.833	14649.375	57.95
20-04-2017	20050	20350	19575	19700	2573400	17941	17021.75	15826.167	14704.625	53.84
21-04-2017	19700	19750	18450	18800	1664000	18001	17047.75	15884.667	14755	45.49
25-04-2017	18800	19375	18500	19100	2020200	18071	17076.75	15942	14805	48.37
26-04-2017	19300	19850	19250	19500	2121300	18151	17107.25	16001.333	14855.625	52.00
27-04-2017	19600	19800	19525	19625	749000	18230.5	17145.5	16061.833	14906.875	53.11
28-04-2017	19700	19800	18725	19125	2694100	18305	17178.75	16120.833	14955.625	48.30
02-05-2017	19300	19450	18375	18625	1516500	18377	17205	16175	15001	44.00
03-05-2017	18875	19000	18050	18050	1977100	18436.5	17222.75	16225.5	15040.625	39.64
04-05-2017	18150	18800	18125	18475	4113500	18500	17237.75	16279	15079.75	44.05
05-05-2017	18450	19100	18275	18400	3326400	18562	17249.5	16331.833	15120.5	43.45
08-05-2017	18450	18600	18275	18400	1433400	18620.5	17266	16384	15159	43.45
09-05-2017	18400	18400	17375	17425	2724600	18638.5	17277.75	16429.333	15187.875	36.00
10-05-2017	17425	17525	16225	16275	1999600	18637.5	17274	16462.833	15209.25	29.57
12-05-2017	16350	16725	15900	15950	2085200	18622.5	17268	16496.5	15228.375	28.04
15-05-2017	16175	16175	14500	15150	2879700	18581	17248.5	16522.833	15245.25	24.67
16-05-2017	15150	15500	14950	15000	2848500	18545	17222	16546.833	15262.25	24.08
17-05-2017	15200	15200	14700	14850	2699600	18490	17195.5	16569.833	15276.5	23.48
18-05-2017	14900	15475	14625	15300	3746400	18446	17176.25	16589.667	15292.5	29.18
19-05-2017	15350	15800	15125	15750	2965300	18402	17162.25	16608.833	15310.625	34.44
22-05-2017	15750	16000	15100	15175	3504000	18355	17148.25	16623.167	15325.25	31.25
23-05-2017	15275	15600	15175	15400	2304900	18321.5	17135.25	16632.833	15339.375	33.83
24-05-2017	15450	15525	15250	15350	1268300	18285.5	17128	16642.5	15352.75	33.53
26-05-2017	15550	16000	15375	16000	3817700	18263	17127	16660.167	15370	40.91
29-05-2017	16000	16300	15775	15800	1261900	18231.5	17125	16675.5	15385.5	39.46
30-05-2017	15800	16075	15625	15875	608200	18223	17122	16688	15400.875	40.31
31-05-2017	15925	16300	15200	15200	2161900	18201	17109	16699.333	15414.75	35.46
02-06-2017	15200	15850	15200	15525	2926400	18175.5	17095.5	16709.167	15432.125	39.25
05-06-2017	15900	16000	15600	15750	445100	18150.5	17080	16723.667	15449.375	41.80
06-06-2017	15950	16425	15950	16350	1995400	18127	17073.5	16744.667	15469.125	48.06
07-06-2017	16425	17075	16425	17000	3077000	18112	17079.25	16770.833	15492.625	53.85
08-06-2017	17000	17650	17000	17450	2283700	18100	17087.75	16795.667	15520.625	57.40
09-06-2017	17525	17900	17175	17175	2020700	18068	17097.25	16814.167	15547.125	54.64
12-06-2017	17200	17500	16500	17100	1261100	18037	17110.5	16830.167	15571.75	53.87
13-06-2017	17100	17300	16500	17200	2048700	17997	17127	16848.167	15597.25	54.78
14-06-2017	17500	18400	17400	18075	4131600	17961	17149.25	16873.167	15629.625	61.83
15-06-2017	18200	18300	17500	17525	1393100	17917	17165.25	16890.833	15660	55.93
16-06-2017	17700	18025	17000	17000	2043200	17856	17177.25	16902.5	15689.625	50.93
19-06-2017	17200	17325	17100	17225	1311300	17802	17192.5	16918.667	15720.375	52.87
20-06-2017	17500	17625	17350	17550	686200	17749	17210.25	16933	15753.125	55.61
21-06-2017	17550	17950	17450	17850	1209500	17702	17232.5	16941.333	15787.625	58.03
22-06-2017	17850	17900	16700	17300	1950400	17604	17254.5	16946.667	15821.125	52.39
03-07-2017	17050	18150	17050	17800	2668700	17529	17281.25	16959.167	15857.125	56.53
04-07-2017	17925	18200	17525	17650	772200	17473	17309.75	16963.5	15888.5	54.98
05-07-2017	17675	18050	17525	17650	1974300	17417	17341	16961.167	15921	54.98
06-07-2017	17800	18300	17800	18300	2571900	17381	17380.75	16964.667	15956.375	60.42
07-07-2017	18350	18350	18175	18250	783900	17347	17418	16979.667	15990.625	59.82
10-07-2017	18150	18300	18050	18225	286500	17314.5	17450.25	16993.833	16024.75	59.50
11-07-2017	18225	18950	18225	18650	1424500	17291.5	17486.75	17015.833	16060.875	63.08
12-07-2017	18700	19425	18700	19325	1735600	17286	17528.25	17046.5	16100.5	67.94
13-07-2017	19325	19675	19050	19675	1666500	17278	17570.5	17079.667	16143.125	70.13
14-07-2017	19675	19925	19550	19650	1113400	17277	17609	17106.833	16188.875	69.76
17-07-2017	19650	20000	19650	19950	1171800	17300	17650.5	17131.833	16238.5	71.68
18-07-2017	19950	19950	19400	19400	623700	17306	17688.5	17153.167	16283	63.71
19-07-2017	19550	21425	19550	21100	2479300	17338	17744.5	17184.167	16335.5	73.51
20-07-2017	21125	21900	20850	21600	2530900	17377.5	17804	17222.833	16390.75	75.60
21-07-2017	21750	21750	20925	21150	1601800	17418	17861.5	17258.5	16445.125	70.23
24-07-2017	21150	21250	20425	20950	764600	17464.5	17920.75	17291.5	16497.375	67.93
25-07-2017	20850	20850	20050	20500	1338400	17513.5	17975	17319.667	16547.5	62.92
26-07-2017	20850	21125	20400	20750	801300	17559	18029.5	17344.833	16599	64.49
27-07-2017	20900	21000	20275	20500	601700	17601	18081.5	17366.667	16649.125	61.68
28-07-2017	20400	20650	20275	20525	728300	17643.5	18132	17391.833	16698.875	61.86
31-07-2017	20525	20525	19825	20000	1744300	17695	18166.75	17416.833	16745.75	55.96
01-08-2017	20000	21125	20000	20925	2118500	17788	18212.75	17445.333	16794.125	62.71
02-08-2017	20925	21100	20600	20800	2185400	17885	18253.75	17473.667	16843.625	61.34
03-08-2017	20800	20800	20300	20400	571200	17990	18285.5	17495.667	16889.625	57.05
04-08-2017	20400	20725	20250	20600	1900800	18102	18323.5	17515.333	16935.625	58.61
07-08-2017	20700	21125	20350	20600	1720700	18217	18353.5	17536	16981.625	58.61
08-08-2017	20725	20725	19925	20150	951800	18314	18380	17555.5	17020.75	53.54
09-08-2017	20150	20450	20050	20225	891900	18403.5	18402.75	17576	17057.5	54.25
10-08-2017	20250	20250	19950	20150	1654700	18503	18429	17599.833	17093.125	53.37
11-08-2017	20150	20150	19900	19950	594800	18594	18457.75	17621.5	17123.125	51.00
14-08-2017	20000	20200	19625	19950	1270800	18686	18485.75	17647.333	17153.375	51.00
15-08-2017	20000	20475	19975	20425	1205800	18774.5	18518.75	17676.167	17188.75	56.34
16-08-2017	20425	20575	20350	20500	1043600	18868.5	18550	17706.167	17223.75	57.14
18-08-2017	20700	20825	20475	20575	1327700	18962.5	18592.75	17735.5	17256.625	57.96
21-08-2017	20575	20650	19900	20025	826800	19059	18630	17759	17289.25	50.32
22-08-2017	20100	20325	19925	20025	1637200	19149	18662.25	17780	17319.125	50.32
23-08-2017	20100	20400	19925	20100	1568400	19236	18693.25	17798.667	17351.75	51.33
24-08-2017	20100	20250	19975	20225	1275600	19313.5	18720.25	17820.167	17386.875	53.05
25-08-2017	20250	20425	20025	20025	1322000	19374	18743	17844.167	17421.625	50.01
28-08-2017	20025	20225	19725	19750	1345900	19420	18760	17865.167	17451.75	46.09
29-08-2017	20000	20450	19000	19200	2603200	19460.5	18764.25	17885	17475.75	39.43
30-08-2017	19400	19500	18550	18550	2805800	19489.5	18763.25	17903.5	17495	33.30
31-08-2017	18600	19475	18600	19450	2063600	19534.5	18765.75	17929.5	17519.75	45.85
04-09-2017	19550	19625	19000	19000	583500	19553	18757	17950.5	17543.125	41.63
05-09-2017	19000	19275	18850	19050	755600	19583.5	18750.25	17971.333	17564	42.27
06-09-2017	19200	19425	19100	19350	1309500	19630.5	18743.25	17995	17584.5	46.06
07-09-2017	19325	19525	18975	19150	1841800	19669	18735.5	18018	17606.25	43.98
08-09-2017	19150	19800	19150	19650	648200	19711	18730	18043.833	17627.5	50.04
11-09-2017	19650	20475	19650	20450	1292700	19763	18732.5	18076	17646.75	57.89
12-09-2017	20500	20975	20175	20175	1837400	19820.5	18712.25	18109.833	17665.125	54.71
13-09-2017	20200	20375	18250	19350	3542200	19851.5	18690.25	18138	17682.25	46.46
14-09-2017	19350	19600	18675	19500	2374600	19888.5	18680.75	18169.333	17694.75	48.00
15-09-2017	19500	19750	19300	19700	927400	19929.5	18673.25	18203.833	17703.25	50.05
18-09-2017	19700	20100	19700	20100	606500	19965.5	18673.25	18242.333	17714.875	53.97
19-09-2017	20100	20200	19900	20200	710400	20004.5	18675.75	18280.167	17735.875	54.93
20-09-2017	20300	20300	19675	19725	566800	20034.5	18674.5	18311.667	17754	49.67
22-09-2017	19725	20300	19600	19750	875200	20056.5	18674	18343.333	17776	49.94
25-09-2017	19900	19900	19475	19500	855100	20060	18673	18372.167	17799.875	47.20
26-09-2017	19500	19575	18700	18750	1523200	20041.5	18659.75	18394.167	17820.125	40.08
27-09-2017	18750	19000	18550	18725	1447500	20023	18650	18413.667	17835.875	39.87
28-09-2017	18725	19750	18550	19450	1902400	20013	18656.5	18438	17852.125	48.52
29-09-2017	19700	20250	19450	20250	2082400	20030	18668	18469	17872.375	56.04
02-10-2017	20250	20600	19575	19600	1360100	20000	18669	18496.333	17888.125	49.69
03-10-2017	19800	19875	19425	19575	1186400	19959.5	18668.5	18522.5	17907	49.46
04-10-2017	19750	20350	19650	19875	2955100	19934	18676	18552.333	17927.375	52.33
05-10-2017	20000	20250	19925	20075	697900	19916.5	18690.5	18586	17947.75	54.20
06-10-2017	20150	20425	20075	20250	1207100	19911.5	18712.5	18620.5	17967.625	55.84
09-10-2017	20300	20475	20200	20350	449000	19903.5	18731.25	18654.167	17984.5	56.79
10-10-2017	20350	20600	20250	20375	717200	19901	18751	18688	18000.25	57.04
11-10-2017	20400	21075	20250	20775	2439600	19906	18774.75	18723.333	18020.375	60.91
12-10-2017	20950	21450	20750	21150	1217200	19929	18812	18754.167	18044.875	64.17
13-10-2017	21150	21300	20675	20800	760500	19926.5	18857.25	18784	18065.625	59.21
16-10-2017	21050	21400	20800	21400	804800	19938.5	18911.75	18815.333	18089.875	64.30
17-10-2017	21500	21875	21300	21700	1556500	19964.5	18977.25	18845.167	18112.875	66.55
18-10-2017	21725	21925	21200	21550	696300	19983.5	19042.75	18876.833	18132.375	64.37
19-10-2017	21750	22500	21675	22375	1592800	20019	19118	18908.667	18156.75	70.17
20-10-2017	22375	22375	21650	22350	1760400	20063	19188.5	18941	18182.375	69.80
23-10-2017	22350	22750	21925	22700	963800	20112.5	19258	18972.667	18210.125	72.03
24-10-2017	22700	23175	22400	23000	604100	20169.5	19336.25	19009.167	18242.25	73.81
25-10-2017	23000	23000	22350	22700	1087000	20224.5	19409.25	19046.667	18272.25	69.07
26-10-2017	22800	22825	21500	21500	1224200	20255.5	19470.75	19075.667	18299.375	54.09
27-10-2017	21625	22275	21200	21275	1934600	20272.5	19523.5	19103.333	18325.25	51.82
30-10-2017	21600	22600	21600	22175	1539600	20306	19587.25	19135.333	18356.125	59.20
31-10-2017	22300	22525	21700	22200	1662500	20338.5	19650.5	19174.667	18386.25	59.38
01-11-2017	22300	22950	22075	22800	1020900	20394	19726.5	19218	18417.75	63.66
02-11-2017	22850	22950	22500	22500	847800	20443.5	19796.25	19256	18445.875	60.24
03-11-2017	22700	22800	22150	22500	1190600	20491.5	19863.75	19292.667	18471.875	60.24
06-11-2017	22000	22100	21325	21475	1456500	20516.5	19915	19319	18494.25	49.67
07-11-2017	21475	21750	21450	21525	1036100	20546.5	19960.25	19344.167	18519.75	50.13
08-11-2017	21550	21625	20900	21175	1511100	20575	19997.5	19365	18542.625	46.91
09-11-2017	21175	21250	20750	21150	1814500	20614	20037.25	19380.833	18567.25	46.67
10-11-2017	21375	21650	21100	21500	2088400	20673	20081.25	19399.833	18595.875	50.36
13-11-2017	21550	21700	20850	20975	926800	20703.5	20119	19411.667	18623	45.30
14-11-2017	20975	21300	20500	20575	1248900	20735	20144	19416.333	18646.625	41.85
15-11-2017	20500	20500	19925	20000	1540500	20754	20168.75	19418.167	18667	37.43
16-11-2017	19950	20725	19850	20450	1371500	20776	20203.25	19420.833	18690.25	42.54
17-11-2017	20550	20925	20200	20400	914400	20801	20235	19424	18713.75	42.13
20-11-2017	20400	20700	20225	20225	558200	20812.5	20261.75	19424.167	18736	40.65
21-11-2017	20225	20225	19700	19700	1366400	20797.5	20280.25	19420.833	18756.375	36.50
22-11-2017	19700	20200	19700	20000	669400	20794	20307.25	19406.167	18780.875	40.25
23-11-2017	20050	20200	19825	19825	355300	20803.5	20327.5	19394.667	18804.375	38.81
24-11-2017	19850	20000	19625	19650	401900	20806.5	20347.5	19389.333	18828.625	37.37
27-11-2017	19750	20000	19300	19800	589900	20808.5	20369	19385	18855	39.45
28-11-2017	19550	19950	19425	19800	490900	20802.5	20384	19383	18882.375	39.45
29-11-2017	20000	20700	20000	20700	1462900	20812.5	20408.5	19388	18913.25	50.79
30-11-2017	20700	21150	20500	21150	1134400	20841	20437.75	19396.667	18944	55.30
04-12-2017	21000	21275	20550	21125	1493100	20868.5	20462.5	19405.5	18974.625	55.00
05-12-2017	21125	21250	20850	21100	810600	20900.5	20480.25	19415.5	19004.25	54.68
06-12-2017	21250	21450	21125	21300	1624400	20951.5	20496.5	19423.667	19033.5	56.85
07-12-2017	21300	21600	21150	21200	1180800	21001	20512	19433.667	19060.5	55.42
08-12-2017	21200	21400	21050	21100	365200	21034	20523.5	19449	19087	53.96
11-12-2017	21100	21425	20575	20775	423400	21044.5	20537.25	19460.167	19112.875	49.40
12-12-2017	20750	20975	20550	20775	336600	21068	20534	19468.667	19139.25	49.40
13-12-2017	21000	21300	20700	20700	364000	21090.5	20525	19475.833	19164.5	48.31
14-12-2017	21000	21000	20750	20800	709200	21109	20521.5	19487	19191.5	49.90
15-12-2017	20700	21075	20450	20450	1488000	21116.5	20516.5	19499.167	19218.625	44.71
18-12-2017	20700	20700	20275	20350	567600	21118.5	20515	19514.5	19245	43.33
19-12-2017	20350	20950	20350	20500	891800	21121.5	20512.5	19528	19271	46.03
20-12-2017	20550	20825	20000	20000	1321700	21114	20507.5	19538.667	19294.5	39.31
21-12-2017	20000	20450	20000	20300	1035100	21104.5	20505.25	19551.333	19318.625	44.54
22-12-2017	20300	20650	20300	20400	1151700	21089.5	20509.25	19571.167	19338	46.21
27-12-2017	20425	21000	20425	20775	371800	21089	20507.75	19601.167	19360.25	52.03
28-12-2017	21000	21075	20400	20450	556800	21070	20504.25	19631.167	19379	47.26
29-12-2017	20600	20825	20400	20700	1029700	21050	20507.25	19668.167	19396.375	50.98
02-01-2018	20800	20825	20450	20475	577400	21028.5	20506	19704.667	19414.75	47.71
03-01-2018	20500	20600	19850	19975	1189400	20980.5	20499.75	19738.833	19426.625	41.37
04-01-2018	20200	20750	20025	20100	2091600	20935.5	20499.25	19770.833	19439.625	43.40
05-01-2018	20275	21100	20000	21075	2310700	20903	20507.75	19806.333	19455.25	56.13
08-01-2018	21075	23050	21075	22975	3827700	20902.5	20536	19858.333	19482.5	70.20
09-01-2018	23100	23500	23000	23275	1682500	20914	20569.25	19910.833	19513.5	71.74
10-01-2018	23275	23925	23275	23850	1490700	20961	20608.25	19967.5	19547	74.46
11-01-2018	23850	23925	23450	23700	477600	21009.5	20641	20018.833	19579.875	72.50
12-01-2018	23750	24525	23725	23750	1729800	21041	20673.5	20071.833	19611.75	72.76
15-01-2018	24000	25000	23900	24850	1483700	21094	20716.25	20131.667	19654.5	77.71
16-01-2018	24800	25800	24800	25500	2034000	21148	20771	20200.333	19700.5	80.02
17-01-2018	25475	25900	24750	25900	1293000	21216	20829.75	20269.5	19746	81.31
18-01-2018	25800	26025	25475	25825	1212700	21282.5	20887	20336.667	19790.125	80.27
19-01-2018	25825	26550	25675	26550	1600400	21384	20950.25	20404.667	19835.25	82.59
22-01-2018	26600	29000	26600	28475	2414700	21523	21034.75	20481.167	19888.875	86.97
23-01-2018	28475	29500	28475	28500	2051900	21669.5	21122.25	20554.833	19941.125	87.02
24-01-2018	28550	29800	28525	29750	2299500	21841.5	21227.75	20638.667	19996	89.08
25-01-2018	29800	30850	29800	30325	1880500	22018	21345.5	20726.833	20054.375	89.88
26-01-2018	30500	30850	30000	30050	986000	22199.5	21451.5	20812.5	20108.625	86.62
29-01-2018	29900	31575	29900	31300	1899500	22414	21574.5	20900.667	20165.75	88.64
30-01-2018	31300	31300	29100	30100	2403200	22616	21685	20984.5	20217.625	76.69
31-01-2018	29900	30800	29300	30300	1572000	22813	21794.5	21073.167	20268.875	77.24
01-02-2018	30300	30800	29625	30800	1658600	23021	21911	21163.667	20323.25	78.60
02-02-2018	30600	30600	29500	29600	3163200	23208.5	22010.5	21244	20370.25	68.08
05-02-2018	29325	30200	28750	29600	1250600	23406.5	22102	21322.333	20417.25	68.08
06-02-2018	29800	29800	28375	29100	2002400	23588.5	22191.25	21401	20451.75	63.95
07-02-2018	29100	30125	28800	28800	1332600	23768	22285.75	21474.333	20488	61.53
08-02-2018	28800	29225	28350	29000	1035800	23955	22380.75	21550	20530.75	62.55
09-02-2018	28800	29000	28050	28300	612300	24125	22466.75	21621	20570	56.89
12-02-2018	28200	28600	28000	28400	440600	24297	22549.75	21688.333	20611.5	57.48
13-02-2018	28600	29900	28600	28900	1229800	24461	22636.75	21759.333	20656.25	60.41
14-02-2018	28650	29375	28150	29175	543500	24621.5	22731.25	21832.333	20702.875	61.96
15-02-2018	29200	30400	29200	30075	986900	24800.5	22834.5	21908.5	20754.25	66.57
19-02-2018	30075	30375	29775	30000	1076100	24978.5	22939.5	21979.667	20806.25	65.86
20-02-2018	29900	30150	29600	29975	963100	25152	23051.75	22048.333	20855.75	65.60
21-02-2018	29975	30150	29550	29600	1007800	25320	23160.5	22114.667	20905.25	61.76
22-02-2018	29700	30600	29350	30525	1528200	25508.5	23271.25	22185.167	20963.875	66.91
23-02-2018	30800	31975	30800	31700	2624100	25727	23385.75	22267.167	21026.875	72.06
26-02-2018	31700	32200	31400	31475	1067300	25941	23504.5	22336.333	21086.75	69.82
27-02-2018	31475	31500	30400	30600	1288800	26139	23614.75	22396.333	21141.625	61.78
28-02-2018	30600	31000	30550	30800	1450800	26339	23724	22460.667	21200	62.83
01-03-2018	30800	31200	30050	30175	622300	26533.5	23825	22522.167	21257.75	57.50
02-03-2018	30175	30175	28575	28675	2535400	26700	23909.25	22576.667	21310.875	47.15
05-03-2018	28800	29425	27300	27300	1746800	26836	23978.75	22620.333	21355	40.04
06-03-2018	27600	28200	27100	27200	1757800	26980	24047	22665	21399	39.57
07-03-2018	27200	27975	26400	26550	1766800	27105	24104.75	22705.167	21439.75	36.58
08-03-2018	26700	27200	25725	26900	4323600	27235	24162.25	22751.167	21487.125	39.24
09-03-2018	26900	27475	26900	27125	1931400	27362	24225.5	22792.5	21541.375	40.96
12-03-2018	27225	29500	27225	28900	3060700	27531	24300.5	22846.5	21606.125	52.38
13-03-2018	28900	29375	27600	28000	2157800	27677	24363.5	22897.167	21670.375	47.38
14-03-2018	28000	28000	26400	26400	2284500	27795.5	24412	22935.833	21727.375	40.05
15-03-2018	26375	27000	25775	26000	1573000	27916	24448.25	22971.833	21783.125	38.45
16-03-2018	26200	27825	25800	27825	6234700	28070.5	24503	23023	21845.75	48.55
19-03-2018	27825	28000	27000	27500	867000	28199	24551	23071.5	21904.5	47.07
20-03-2018	27300	27475	26850	26850	954300	28276.5	24589.5	23116.167	21962.875	44.17
21-03-2018	26950	27950	26950	27900	1491100	28369	24641.5	23169.167	22025.375	49.58
22-03-2018	27900	28750	27900	28375	1335800	28459.5	24710.25	23225.333	22090.5	51.85
23-03-2018	28000	29550	27375	28900	1652500	28563.5	24786.5	23281.833	22155	54.30
26-03-2018	29000	29300	28900	29050	966400	28669.5	24855.25	23338.833	22221.25	55.01
27-03-2018	29150	30000	29150	29575	2425100	28764	24929	23398.833	22289.75	57.48
28-03-2018	29400	29650	28050	28125	1817600	28816.5	24982.25	23452.833	22354.375	49.41
29-03-2018	28150	28975	28125	28500	1799400	28868.5	25042.25	23509.333	22419.25	51.31
02-04-2018	28750	29225	28275	28625	1806000	28924.5	25103.5	23566.167	22483.625	51.96
03-04-2018	28300	28300	26400	26975	2206500	28933	25158.5	23611.167	22536.75	43.68
04-04-2018	27200	27775	26000	26300	1684100	28889.5	25206.25	23653	22583.25	40.81
05-04-2018	26500	27450	26450	27400	1607400	28867.5	25268.5	23704	22633	46.92
06-04-2018	27425	27700	27000	27400	646100	28820.5	25331	23758.667	22684.125	46.92
09-04-2018	27150	27800	27000	27425	688500	28762.5	25390.25	23817.833	22735.75	47.07
10-04-2018	27600	28450	27600	28450	1454100	28730.5	25465	23877.833	22792	52.73
11-04-2018	28450	29000	27400	27400	1529700	28652.5	25533.25	23933.833	22838.625	47.16
12-04-2018	27600	27850	27150	27175	788000	28594	25605	23988	22886.875	46.04
13-04-2018	27400	27625	27075	27075	543700	28529.5	25671.25	24039.5	22937.25	45.52
16-04-2018	27075	27375	26900	26900	758500	28451.5	25736.25	24091.167	22985.625	44.58
17-04-2018	26950	27475	26600	26875	1184800	28397	25802.75	24139.333	23032.25	44.44
18-04-2018	26900	27250	26900	26925	546400	28343.5	25875	24182.5	23077.625	44.82
19-04-2018	27000	28000	27000	27875	1082300	28319	25953.75	24233.833	23130.5	51.57
20-04-2018	27975	28000	27450	27775	553500	28298.5	26033.25	24290	23180.375	50.86
23-04-2018	27775	27775	27350	27500	627600	28268.5	26111.75	24343.333	23229.625	48.88
24-04-2018	27575	27600	26600	26650	904900	28235.5	26180.25	24389.667	23274.625	43.27
25-04-2018	26650	26650	25400	25450	1337900	28176.5	26236.75	24425.333	23310.375	36.84
26-04-2018	25600	26000	24500	24825	1520000	28095	26278	24456.167	23343.25	34.01
27-04-2018	24825	24875	23250	23600	2186700	27983.5	26302.5	24482	23370.125	29.26
30-04-2018	23575	24025	23100	23650	2272000	27855	26327.75	24508	23395.125	29.69
02-05-2018	24000	24800	23900	24100	2276700	27737	26357.75	24538.667	23419	33.62
03-05-2018	24200	24400	22275	22350	1979400	27584.5	26368.25	24562.667	23432.375	27.25
04-05-2018	22350	22575	21200	22475	1913000	27442	26381	24587.667	23446.5	28.29
07-05-2018	22600	23375	22600	23350	1065100	27298.5	26403.5	24613.667	23463.5	35.30
08-05-2018	23350	23500	22200	22400	870800	27112.5	26419.75	24628	23478.5	31.68
09-05-2018	22400	23275	22200	23200	1474300	26947	26444	24652	23489	37.49
11-05-2018	23300	25775	23300	25625	1931300	26847.5	26493.25	24692.333	23509.125	51.08
14-05-2018	25625	26125	25150	25900	2307800	26749.5	26544.25	24732.5	23532.875	52.35
15-05-2018	26000	26400	26000	26325	1120700	26672.5	26603	24774.167	23559.75	54.31
16-05-2018	26325	27450	25725	27425	1265400	26647.5	26673.75	24822	23594.375	59.03
17-05-2018	27500	27725	26300	26375	1792400	26629	26732.5	24862.167	23622.5	53.37
18-05-2018	26375	26800	25625	26000	1032900	26605	26792.5	24899.667	23650	51.47
21-05-2018	26000	26775	25600	26650	1874200	26607	26856	24938.833	23680.625	54.49
22-05-2018	26650	26975	26150	26200	686800	26593	26914	24972.5	23711.625	52.07
23-05-2018	26100	26525	24900	25000	2307300	26550.5	26956.25	25000.5	23732	46.19
24-05-2018	25050	25475	24300	24450	1374400	26461.5	26996.25	25020.833	23750.25	43.75
25-05-2018	24550	25550	24550	25150	1280200	26404.5	27040.75	25043.833	23774	47.55
28-05-2018	25200	25500	25125	25375	489800	26384	27089.75	25069.333	23797.875	48.75
30-05-2018	25350	26475	25125	25900	1787400	26382	27149	25092.833	23824.375	51.53
31-05-2018	26000	26350	25650	25825	1328900	26342	27206.25	25116	23852.75	51.10
04-06-2018	26000	26425	25900	26425	1392700	26320.5	27259.75	25140.833	23883.75	54.36
05-06-2018	26450	28350	26450	28200	3484200	26347.5	27312	25175.5	23924	62.35
06-06-2018	28350	28500	27375	27650	1663400	26342.5	27355.75	25208.5	23962.5	58.91
07-06-2018	27775	28325	26775	26850	1476400	26312	27385.75	25244.167	23997	54.22
08-06-2018	27125	27525	26500	27000	2093700	26274	27418.75	25282.333	24029.875	54.94
20-06-2018	26750	27000	25150	25700	3435200	26207	27438.25	25305.833	24055.875	47.88
21-06-2018	25700	25700	24325	24325	3839700	26102	27433	25320	24074.625	41.76
22-06-2018	24325	24325	22875	23675	3258000	26013	27414.75	25325.833	24092.875	39.21
25-06-2018	23850	24000	22600	22875	5133000	25900.5	27384.5	25328.333	24107.125	36.27
26-06-2018	22875	23650	22550	22775	2512400	25783.5	27354	25330.167	24120.5	35.91
27-06-2018	22800	23300	22100	22275	2419500	25689.5	27311.25	25335.5	24130.75	34.08
28-06-2018	22400	22800	21850	21925	2099200	25602	27245.75	25338.167	24140.25	32.82
29-06-2018	21925	22500	21925	22375	2369000	25501.5	27184.5	25346.167	24153.375	36.10
02-07-2018	22500	23450	21225	22025	2546400	25394	27107.25	25352	24167.5	34.68
03-07-2018	22200	22350	21250	21300	3158400	25271.5	27017	25350.667	24181.25	31.89
04-07-2018	21150	22325	21000	22300	2172600	25148.5	26939.5	25359.5	24195.5	39.16
05-07-2018	22400	23350	22200	23250	1795300	25065.5	26859	25377.333	24216.75	45.15
06-07-2018	23300	24800	23275	24575	2847000	25013.5	26803.75	25407.833	24244.375	52.22
09-07-2018	24600	25150	24100	24725	1978600	24966.5	26748	25436.333	24271.25	52.96
10-07-2018	24725	25200	24250	25000	1570800	24928.5	26690	25467	24300.5	54.36
11-07-2018	24875	25300	24400	25300	1075600	24897	26647	25500.833	24328.75	55.89
12-07-2018	25300	25300	24675	24725	1054400	24853	26598.25	25534.333	24350.125	52.26
13-07-2018	24725	25000	24050	24500	1359000	24785.5	26552.25	25564.333	24371.75	50.87
16-07-2018	24500	24550	23225	23700	1555000	24704	26501.25	25590.167	24393.5	46.16
17-07-2018	23700	24250	23400	24200	953000	24638	26453.25	25620.5	24417	49.32
18-07-2018	24300	25050	24200	24825	2877500	24601.5	26418.5	25654	24442.625	53.03
19-07-2018	25050	25650	24700	25300	2046500	24598.5	26387.5	25690.667	24468.625	55.68
20-07-2018	25300	25300	24200	24200	1618100	24586	26340.5	25714	24488.625	48.80
23-07-2018	24250	25050	24100	24900	1384500	24612	26297.75	25739	24514.5	52.80
24-07-2018	25000	25450	24550	25300	1575800	24645	26250	25766.833	24542.25	54.96
25-07-2018	25400	26350	25350	26350	1885700	24690	26213.5	25801.833	24576.5	60.13
26-07-2018	26500	28200	26350	28125	3629700	24805.5	26195	25847.333	24623.375	67.01
27-07-2018	28125	29000	28000	29000	1685300	24936	26189	25899.333	24674.75	69.78
30-07-2018	29000	30500	29000	30000	3917500	25069	26183.75	25958.667	24727.5	72.61
31-07-2018	29875	30000	28150	28475	4169400	25190.5	26151.5	26010	24768.625	62.93
01-08-2018	28850	29225	28750	29225	2212400	25311	26129	26066.333	24816.75	65.38
02-08-2018	29225	29225	28475	28800	1044800	25374.5	26111	26120.333	24862.875	62.85
03-08-2018	28900	29275	28425	29000	1873100	25436.5	26093	26175	24908.5	63.56
06-08-2018	29000	29000	28525	28700	1473600	25484	26078.25	26230	24951.625	61.65
07-08-2018	28700	29450	28525	28950	1815600	25514.5	26081	26287.333	24995.125	62.66
08-08-2018	28950	29225	28650	28650	1745500	25560	26094.5	26341.667	25036.625	60.59
09-08-2018	28650	28675	28125	28125	1249100	25602.5	26103.75	26395.833	25075.375	57.06
10-08-2018	28125	28475	27550	27800	1148600	25625.5	26116.25	26445.833	25110.5	54.92
13-08-2018	27000	27200	26000	26400	1780000	25629.5	26111.25	26485.833	25136.75	46.78
14-08-2018	26100	26875	25825	25900	1606700	25647.5	26099	26520	25162.25	44.26
15-08-2018	26325	26800	25375	26750	1401700	25693.5	26077.5	26562	25189	49.27
16-08-2018	26750	27000	26100	26175	752600	25714	26059.25	26598.5	25211.375	46.24
20-08-2018	26325	27975	26325	27625	1756700	25759	26071.5	26646.167	25241.75	53.93
21-08-2018	27625	27650	26700	26800	1938900	25777	26079.5	26691.667	25263.875	49.58
23-08-2018	26400	26600	25550	25675	3454000	25774	26058	26728.833	25280.5	44.34
24-08-2018	25675	26175	25400	25900	928700	25763.5	26042	26761	25296.5	45.58
27-08-2018	26050	26250	25550	25900	1136200	25717.5	26032.5	26780.5	25311	45.58
28-08-2018	26200	27900	26050	27775	2516400	25720	26031.25	26810.5	25336.375	55.22
29-08-2018	27775	28500	27000	28300	3169000	25749	26030.5	26840.167	25370.375	57.49
30-08-2018	28350	29000	28125	29000	2674500	25789	26031.5	26875.5	25409	60.37
31-08-2018	28500	28500	27575	28300	2102600	25841	26024	26905.833	25439.625	56.26
03-09-2018	28300	28300	27550	27550	607700	25905.5	26003.75	26923.833	25466.375	52.16
04-09-2018	27200	27700	26650	27225	1187000	25976.5	25994.75	26935.333	25488.5	50.45
05-09-2018	26500	26525	25800	25900	1622200	26037	25968.75	26935.333	25505.5	44.08
06-09-2018	25800	26500	25125	25425	2084000	26090	25936.75	26932.667	25520.125	42.04
07-09-2018	25500	25950	25250	25375	1609300	26152	25920.75	26924.833	25539.625	41.82
10-09-2018	25375	25550	25200	25200	1025700	26217.5	25909.75	26903	25558	41.01
12-09-2018	25300	26375	25275	25775	2151600	26285.5	25893.5	26884.833	25581	44.79
13-09-2018	26100	26175	25525	25900	632100	26363	25878.5	26859.167	25604.75	45.61
14-09-2018	26150	27175	25950	27100	1572500	26479	25875.25	26837.667	25632.75	52.82
17-09-2018	27200	27350	26150	26275	1740400	26558.5	25853.5	26812.5	25659.25	48.10
18-09-2018	26050	26300	25700	26150	1372800	26616.5	25841	26778.167	25687.125	47.40
19-09-2018	26275	26525	26275	26275	964100	26650.5	25832	26752.667	25718.5	48.21
20-09-2018	26275	27050	26000	27000	1888800	26696	25831.25	26730.667	25751.25	52.71
21-09-2018	27125	27200	26400	26400	1903400	26724	25826.25	26701.333	25781.25	48.92
24-09-2018	26425	26500	25425	25425	1651800	26726.5	25811.75	26673.5	25807.25	43.45
25-09-2018	25425	25800	25425	25600	473600	26744	25798.5	26646.833	25836.75	44.65
26-09-2018	25800	25950	25450	25450	672900	26763	25774.25	26622.5	25864	43.79
27-09-2018	25600	25800	25500	25700	912900	26803	25753.5	26601.833	25893.375	45.66
28-09-2018	25800	26150	25475	25850	1714900	26836	25737	26580.833	25924.375	46.80
01-10-2018	26000	26325	25700	26000	1054700	26859.5	25730.5	26565.5	25955.375	47.98
02-10-2018	26000	26350	25500	25750	960700	26868.5	25733.5	26547.833	25985.125	46.15
03-10-2018	25900	26175	25800	26000	621500	26904.5	25745.25	26528.5	26011.625	48.27
04-10-2018	25825	25950	25600	25675	712900	26920	25766	26505.167	26034.25	45.74
05-10-2018	25550	25725	25350	25675	895100	26927.5	25786.25	26475.833	26057	45.74
08-10-2018	25675	26300	25675	26250	1271600	26925.5	25807.75	26450.833	26082.75	51.01
09-10-2018	26300	26575	25525	25750	1187700	26878	25841.75	26422.667	26105	46.76
10-10-2018	25750	25925	25500	25500	1475800	26808	25872	26395.333	26126.5	44.75
11-10-2018	25100	25100	24650	24975	1132900	26707.5	25888.25	26358.333	26145.875	40.79
12-10-2018	24750	25325	24750	24950	902900	26637	25913.75	26313.333	26166.75	40.60
15-10-2018	24950	25125	24725	24725	617300	26547	25929	26268.333	26186.5	38.90
16-10-2018	25000	25400	24650	25225	1066200	26475.5	25925	26232.5	26209.125	44.48
17-10-2018	25500	26025	25225	26000	1323200	26415.5	25926	26200.5	26235.125	51.82
18-10-2018	26000	26175	25600	26000	2140700	26361.5	25922.75	26172.667	26262.875	51.82
19-10-2018	26000	26100	24950	24950	3195100	26281.5	25898	26147.833	26285.875	42.90
22-10-2018	25125	25425	25050	25350	1119900	26215.5	25887.75	26134.833	26310.125	46.67
23-10-2018	25050	25200	24750	24750	1234200	26148	25875.25	26118.5	26333.875	42.18
24-10-2018	25350	25975	25350	25775	2925800	26107.5	25866.5	26113.333	26361.25	50.88
25-10-2018	25775	26375	25600	26100	2227200	26101.5	25865.5	26108	26389.75	53.28
26-10-2018	26125	27000	26125	26950	2718600	26122.5	25885	26106.833	26420.625	58.93
29-10-2018	27000	27100	25800	25950	2906400	26106.5	25900	26087.167	26448.125	51.10
30-10-2018	26000	26250	25725	25950	2423700	26102	25908	26073.5	26474.375	51.10
31-10-2018	24850	25050	24650	24900	1832500	26047.5	25903.25	26063.5	26496.5	43.98
01-11-2018	24950	25175	24800	24800	1259300	26007.5	25892.25	26055.5	26520.625	43.36
02-11-2018	24800	25000	24100	24500	1673700	25984	25879	26033.333	26542.625	41.47
05-11-2018	24500	24500	23800	23825	1896800	25942.5	25853	26008.833	26556.375	37.52
06-11-2018	23825	24350	23825	24275	1734500	25910	25813.75	25991.667	26562.875	41.52
07-11-2018	24300	24400	23850	24250	1365400	25839.5	25779.75	25967.333	26567.75	41.36
08-11-2018	24350	24525	23475	23475	2759300	25743	25746	25934.667	26565.875	36.68
09-11-2018	23500	23700	23000	23075	1551900	25624.5	25706.75	25895.833	26562.75	34.51
12-11-2018	23500	23950	23000	23875	1608600	25536	25688.5	25861.333	26563.375	41.92
13-11-2018	23600	23850	23500	23500	940300	25455	25680.25	25820.833	26556.625	39.65
14-11-2018	23350	23350	22550	22575	2265400	25362	25669.25	25783.833	26542	34.68
15-11-2018	22700	23225	22575	23075	2681000	25305.5	25671.25	25747.667	26527.875	39.12
16-11-2018	23275	23825	22700	22775	2490600	25252.5	25671.25	25708.667	26512.625	37.48
19-11-2018	22550	23000	22000	22025	2706700	25185.5	25668.75	25675.667	26490	33.66
21-11-2018	21850	21850	19800	20025	7002900	25082	25649.75	25633.833	26447.75	26.05
22-11-2018	20450	20500	19325	19625	5079300	24959	25622.25	25582	26403.375	24.84
23-11-2018	19900	20375	19900	20025	3723300	24841.5	25602.25	25532.833	26354.75	28.42
26-11-2018	20150	20350	19625	20175	1868900	24703	25591	25484.5	26304	29.77
27-11-2018	20300	20350	19750	19750	3367200	24572.5	25565.5	25426.5	26252.5	28.15
28-11-2018	19775	20800	19775	20525	2103900	24460	25538.25	25380.667	26198.625	35.09
29-11-2018	21000	21300	20725	21250	2344300	24359.5	25505	25341.167	26154.375	40.85
30-11-2018	21300	22100	21100	21250	7040600	24244.5	25470.25	25302.333	26109.125	40.85
03-12-2018	21800	21900	21000	21000	2152500	24136.5	25430.25	25263	26060.125	39.45
04-12-2018	21000	21750	20950	21425	3156900	24056.5	25391.5	25226.667	26019.25	43.02
05-12-2018	21025	21375	20525	20600	1890400	23956.5	25350.25	25184.5	25974.25	38.30
06-12-2018	20325	21150	20300	20800	2506600	23863.5	25313.25	25137.333	25932.75	40.02
07-12-2018	21025	21075	20300	20425	1131300	23758	25280.5	25088.333	25890.875	37.89
10-12-2018	20200	20450	19625	19800	2983200	23637	25236.5	25037	25844.875	34.58
11-12-2018	19900	20325	19850	20100	1530400	23519	25189.25	24993.333	25803.875	37.40
12-12-2018	20100	21225	20050	21100	1749500	23426	25147.25	24964.333	25767.375	45.80
13-12-2018	21150	21550	20925	21200	2527900	23330	25117.25	24940.167	25728.875	46.58
14-12-2018	21200	21225	20625	20625	1625100	23229	25074.5	24920.333	25686.125	42.80
17-12-2018	20575	20650	20150	20150	930800	23118.5	25023	24897	25636.5	39.92
18-12-2018	20000	20050	19525	20000	4497600	22993.5	24959.5	24869.667	25586.5	39.03
19-12-2018	19950	20200	19900	20025	1715600	22879	24878.5	24854.167	25536.75	39.27
20-12-2018	20025	20150	19900	20000	892300	22769	24788.5	24837.667	25488.75	39.10
21-12-2018	19900	20100	19750	19900	1405200	22667.5	24687.5	24814.667	25435.625	38.39
26-12-2018	19800	20050	19675	19900	411200	22566.5	24601.75	24798	25376.625	38.39
27-12-2018	20150	20300	19975	20050	864100	22473	24510	24777	25319.5	40.28
28-12-2018	19975	20250	19975	20250	939300	22373.5	24424.5	24741.167	25267.75	42.79
02-01-2019	20125	20150	19950	20075	1095100	22255	24335.25	24702.333	25214.125	41.16
03-01-2019	20200	20200	19825	19900	2248100	22133	24247.25	24659.5	25162.75	39.54
04-01-2019	19800	21775	19750	21575	3855300	22065.5	24173.5	24620.5	25127.25	57.01
07-01-2019	21825	22125	20825	20850	3383600	21975.5	24095.5	24583.667	25095	50.24
08-01-2019	20900	22075	20900	22075	2999300	21922	24035	24557.5	25069.375	59.08
09-01-2019	22200	22500	22100	22450	2187000	21855.5	23981.5	24529.5	25048.875	61.35
10-01-2019	22450	22450	21750	22000	1712000	21773.5	23937.5	24501.5	25024.375	57.25
11-01-2019	22275	22900	21975	22525	1828500	21685	23903.75	24485	25001.375	60.56
14-01-2019	22525	22525	21900	22250	543100	21611	23858.75	24470.333	24968.125	58.03
15-01-2019	21975	22200	21700	21850	1098000	21529	23815.5	24448.333	24937.375	54.46
16-01-2019	22000	22400	21875	21875	1376500	21468.5	23758	24425	24914.75	54.65
17-01-2019	22100	22700	22100	22425	2225200	21421	23714.25	24401.833	24896.875	58.68
18-01-2019	22550	23200	22550	23100	2194500	21393	23688.5	24383.667	24873.25	63.03
21-01-2019	23400	23575	22700	23350	1450400	21383.5	23663	24363.167	24852.5	64.52
22-01-2019	22850	23100	22375	22400	1272600	21346	23628	24324.5	24830.25	55.39
23-01-2019	22300	22550	22150	22250	1932600	21306	23572.75	24288.5	24802	54.09
24-01-2019	22250	22500	22250	22300	1303000	21282.5	23512.75	24258.167	24771.625	54.47
25-01-2019	22025	22400	22025	22125	2234400	21263.5	23444	24225.667	24737.75	52.81
28-01-2019	22325	22675	22075	22125	1809200	21228.5	23382.25	24201.833	24703.125	52.81
29-01-2019	22075	22400	21725	21850	1286400	21195.5	23325.25	24185.333	24664.5	50.02
30-01-2019	22000	22225	21425	21750	1807600	21179	23270.5	24172.5	24632.625	49.01
31-01-2019	21900	22800	21900	22800	2636700	21173.5	23239.5	24172	24604.125	58.51
01-02-2019	22775	22775	21800	22175	1628900	21161.5	23207	24168	24571.875	52.27
04-02-2019	22175	22250	21950	22250	895100	21166	23175.75	24167.833	24548.25	52.92
06-02-2019	22275	22325	22125	22325	885400	21212	23147	24170.5	24528.375	53.60
07-02-2019	22200	22400	22050	22175	1176100	21263	23111	24169.167	24502.25	51.98
08-02-2019	22000	22000	21675	21875	1560000	21300	23070.75	24168.167	24474.625	48.81
11-02-2019	22000	22000	21000	21275	2191400	21322	23012.5	24168	24443.875	43.15
12-02-2019	21150	21525	21125	21400	1170900	21355	22963.75	24162	24408.625	44.59
13-02-2019	21600	21675	21125	21150	1129200	21367.5	22913.75	24148	24377.375	42.28
14-02-2019	21400	21475	21050	21100	701300	21364.5	22862	24124.833	24347	41.81
15-02-2019	21100	21100	20450	20800	2318800	21355.5	22800	24098.667	24315.625	39.03
18-02-2019	21025	21150	20975	21100	1268000	21357.5	22747	24072.667	24286.625	43.11
19-02-2019	21300	21975	21300	21400	2364100	21357	22706.75	24046.667	24259.25	46.93
20-02-2019	21700	22000	21650	21975	1394100	21384.5	22670.5	24028.333	24234.5	53.40
21-02-2019	22200	23175	22075	23025	3491400	21429	22646.25	24018.5	24210.25	62.40
22-02-2019	23100	23650	23100	23650	4532500	21493.5	22625.75	24018.167	24189.625	66.55
25-02-2019	23575	23600	22875	22900	1551700	21555.5	22596.25	24009.5	24166.625	58.25
26-02-2019	22800	22825	22100	22175	1859400	21597	22558	23991.833	24144.25	51.56
27-02-2019	22200	22450	21625	21675	2182000	21608.5	22517.25	23967.667	24125.375	47.50
28-02-2019	21675	21850	21275	21375	1424700	21612	22471	23948.833	24108.125	45.21
01-03-2019	21300	21700	21250	21300	1583100	21625.5	22427.25	23924.833	24096.625	44.63
04-03-2019	21600	22725	21500	22700	2653500	21676.5	22397.5	23907.5	24091.875	55.99
05-03-2019	22675	22875	22125	22400	1457400	21724.5	22359	23881.167	24083.375	53.46
06-03-2019	22400	22550	22025	22300	1698300	21770	22324.5	23842.333	24083.125	52.61
08-03-2019	22400	22600	22125	22275	1471800	21815.5	22292.25	23797.5	24082.125	52.38
11-03-2019	22275	23300	22250	23025	2881700	21878	22272.75	23751	24080.5	58.17
12-03-2019	23150	23300	22275	22750	2092600	21935	22250.75	23712.833	24082.25	55.51
13-03-2019	22800	23300	22800	23300	1866700	22000	22236.5	23673.333	24082.75	59.50
14-03-2019	23150	23250	22800	22800	1336800	22051	22212.25	23633.333	24068.625	54.69
15-03-2019	22825	23050	22825	22850	7738000	22106.5	22180.75	23592.333	24053.375	55.08
18-03-2019	22900	23350	22900	23025	759200	22169	22151	23554.5	24036.875	56.50
19-03-2019	23225	23250	22825	22850	985100	22194.5	22130	23513.833	24014	54.65
20-03-2019	22800	22925	22575	22825	1626500	22234	22104.75	23475	23996.25	54.37
21-03-2019	22925	23400	22925	23375	1497000	22260	22091	23443.333	23983.125	59.22
22-03-2019	23350	23450	23250	23325	1407200	22277.5	22066.5	23413.5	23966.5	58.61
25-03-2019	22900	24325	22900	23850	4996200	22314.5	22044	23396.5	23954.75	62.93
26-03-2019	24450	24475	23800	23975	2578600	22343.5	22014.25	23383.667	23949.625	63.90
27-03-2019	24000	24050	23500	23800	2239600	22374.5	21992.75	23364	23946.375	61.48
28-03-2019	23800	24025	23750	23850	1813000	22414.5	21971.75	23348.5	23939.875	61.92
29-03-2019	24000	24025	23675	23925	2043300	22455.5	21962	23323.833	23932.625	62.62
01-04-2019	23700	23950	23700	23775	2000300	22482.5	21951.75	23303.667	23922	60.25
02-04-2019	23875	24050	23825	23875	3085700	22498	21945.5	23291.667	23912.25	61.30
04-04-2019	21800	21875	20425	20900	7059100	22449	21916.25	23258.333	23884.625	33.20
05-04-2019	21000	21100	20025	20200	2478100	22405	21875.5	23220.333	23844.625	29.75
08-04-2019	20500	20500	19525	19525	3630800	22350.5	21828.25	23165.333	23804	26.85
09-04-2019	19900	20050	19650	19750	2383300	22299.5	21791	23108.333	23768.5	29.32
10-04-2019	19800	20050	19550	19700	2703400	22251	21757.25	23046.333	23732	29.09
11-04-2019	19725	20125	19650	20000	1787200	22208.5	21718.5	22991	23703.5	32.58
12-04-2019	20200	20575	20100	20425	2264500	22180	21687.75	22943.5	23684	37.30
15-04-2019	20425	20675	20050	20200	1571800	22149	21664	22896.667	23666.625	35.87
16-04-2019	20200	20400	20000	20050	1391700	22094	21633.75	22857.667	23652.5	34.91
18-04-2019	20100	20300	19700	19725	1889300	22045	21603.25	22819.667	23637.25	32.85
22-04-2019	19800	19850	19550	19675	612900	21993.5	21579.75	22781.667	23624.25	32.54
23-04-2019	19800	20225	19675	20125	1363700	21949.5	21580.75	22747.833	23615.25	38.31
24-04-2019	20400	20400	20075	20200	915300	21910	21586.5	22710.667	23604.375	39.25
25-04-2019	20200	20325	20000	20225	959800	21877	21588.5	22672.833	23595.375	39.57
26-04-2019	20100	20350	19875	20300	598800	21857.5	21589.75	22627.5	23590.375	40.61
29-04-2019	20275	20275	19925	19975	1087800	21829	21592	22585.5	23578.75	37.60
30-04-2019	19875	20075	19125	19225	1715300	21790.5	21579	22539.333	23558.625	31.75
02-05-2019	19250	19425	18625	18825	1836100	21745	21554.75	22489.667	23529.875	29.15
03-05-2019	18825	18875	18200	18225	2201900	21693.5	21524.5	22431.167	23497.375	25.74
06-05-2019	18025	18350	17825	18125	730300	21634	21495.75	22376	23463	25.21
07-05-2019	18175	18525	18000	18100	1101800	21568	21462.5	22327.167	23427	25.07
08-05-2019	18000	18000	17500	17925	1105200	21487	21435.75	22276	23393	24.07
09-05-2019	17925	17950	16900	16950	1751400	21365.5	21397.25	22219.333	23355.25	19.42
10-05-2019	16900	17650	16900	17450	2323500	21241.5	21367.5	22164.333	23324	27.19
13-05-2019	17400	18625	17100	17775	2479800	21139	21347.25	22110.5	23291.875	31.78
14-05-2019	17500	17975	17250	17700	1201700	21049.5	21323.25	22055.167	23256.25	31.29
15-05-2019	17725	17825	17300	17350	944800	20963	21285.75	21999.167	23216.5	29.04
16-05-2019	17200	17350	16750	17000	1495400	20875.5	21243.75	21939.167	23180.5	26.95
17-05-2019	17000	17475	16125	16200	1058000	20773.5	21199.5	21876	23137	22.89
20-05-2019	16200	16275	15175	16225	1395700	20644	21160.25	21813	23091.625	23.28
21-05-2019	16225	17300	16225	17025	763100	20536.5	21130.5	21751.5	23045	34.64
22-05-2019	16950	17350	16750	17025	436100	20431	21100.5	21693.333	22989.5	34.64
23-05-2019	16900	17275	16850	17175	1132200	20329	21072.25	21637.833	22930.375	36.68
24-05-2019	17175	17300	16900	17100	1245500	20210.5	21044.25	21585.333	22865.875	36.07
27-05-2019	17050	17325	17000	17050	390800	20096.5	21015.75	21532.667	22808.75	35.65
28-05-2019	17050	17200	16975	17000	487800	19970.5	20985.25	21481.167	22747.625	35.20
29-05-2019	16925	17300	16925	17250	1163600	19859.5	20955.25	21428	22689.875	39.28
31-05-2019	17300	17600	16900	17525	1200500	19753	20929.75	21371.5	22632.5	43.49
10-06-2019	17525	17950	16775	17000	3941000	19632.5	20900.75	21311.5	22574	38.06
11-06-2019	17000	17050	16725	17000	4352200	19515.5	20855	21258.5	22514.25	38.06
12-06-2019	17000	17150	16925	17100	1159700	19401	20817.5	21203.5	22456.5	39.72
13-06-2019	17000	17225	16875	17000	970500	19273.5	20766.75	21151.833	22400.875	38.61
14-06-2019	17000	17125	16650	16800	2394600	19143	20710.25	21092	22345.875	36.41
17-06-2019	16700	16925	16700	16850	1404500	19003	20658.75	21030.333	22298.125	37.37
18-06-2019	17000	17100	16850	17000	1283000	18863.5	20603.5	20964	22253.625	40.29
19-06-2019	16925	17075	16925	17025	1361900	18728	20551.25	20904.5	22205	40.78
20-06-2019	17025	17075	16825	17000	1199200	18591	20502.75	20844.833	22159.125	40.42
21-06-2019	17050	17150	16700	17000	1995300	18452.5	20454	20792.167	22106	40.42
24-06-2019	16850	17050	16800	17025	1443100	18317.5	20400	20740.333	22057.125	41.02
25-06-2019	17000	18000	16950	18000	2417700	18200	20349	20697	22018.75	58.66
26-06-2019	18300	18500	17600	17700	2550900	18136	20292.5	20656.167	21977.75	53.37
27-06-2019	17800	18000	17575	17775	788600	18087.5	20246.25	20612.833	21937.125	54.48
28-06-2019	17975	17975	17550	17550	771300	18048	20199.25	20568.167	21886	50.60
01-07-2019	17550	17850	17350	17825	1015100	18009.5	20154.5	20530.5	21833.625	54.83
02-07-2019	17825	17925	17175	17250	1534700	17960.5	20105.75	20491.667	21774.875	45.97
03-07-2019	17250	17350	17125	17275	1466500	17906	20057.25	20447.667	21719.75	46.38
04-07-2019	17000	17475	17000	17200	775200	17841.5	20010.75	20405.667	21668	45.28
05-07-2019	17600	17900	17600	17800	1124600	17793.5	19971.25	20373.833	21620.875	54.55
08-07-2019	17750	17800	17275	17300	550100	17738.5	19916.25	20335.333	21577.875	47.35
09-07-2019	17475	17475	17200	17400	1315700	17692	19868.5	20299.5	21537.75	48.81
10-07-2019	17400	17550	17400	17500	792600	17648.5	19821	20269.333	21498.375	50.29
11-07-2019	17575	17650	17400	17500	1411000	17596	19772.75	20252.5	21459.875	50.29
12-07-2019	17400	17500	17150	17250	1395500	17537	19723.5	20236.667	21417.25	46.40
15-07-2019	17300	17425	17150	17425	1001900	17481	19679	20219.333	21374.875	49.35
16-07-2019	17400	17475	17275	17425	1226800	17423.5	19640.5	20201	21326.5	49.35
17-07-2019	17375	17425	17100	17225	1442100	17368.5	19598.75	20184.167	21281.25	45.99
18-07-2019	17250	17275	16900	17225	1787500	17328.5	19559.5	20162.167	21236.625	45.99
19-07-2019	17250	17250	17100	17150	718100	17295	19520	20134.833	21191	44.67
22-07-2019	17200	17250	16850	16850	1060700	17267.5	19480.5	20105.5	21140.25	39.75
23-07-2019	16850	17000	16850	16950	823500	17244	19439	20078.5	21093	42.04
24-07-2019	17000	17100	17000	17050	635400	17223	19395.5	20049.333	21051.125	44.32
25-07-2019	17075	17175	16775	16950	1330900	17203.5	19345.25	20025	21007.875	42.52
26-07-2019	17025	17025	16800	17000	986000	17204.5	19285	19999.667	20965.625	43.75
29-07-2019	17025	17075	16875	17075	809000	17197	19219.25	19977.333	20922.5	45.63
30-07-2019	17100	17100	16750	16750	518800	17176.5	19157.75	19957	20877	39.47
31-07-2019	16800	16850	16775	16825	1769900	17159	19104.25	19935.167	20831.125	41.44
01-08-2019	16825	16900	16825	16850	841100	17149	19056	19906.833	20786.625	42.11
02-08-2019	16750	16900	16700	16850	876200	17146	19010.75	19877.833	20740.875	42.11
05-08-2019	16850	16850	16625	16850	913800	17159	18966.25	19852.667	20696.75	42.11
06-08-2019	16800	16800	16050	16050	1116700	17155.5	18899.75	19825.333	20648.625	28.83
07-08-2019	16050	16400	15700	15700	1435100	17129	18832.75	19796.667	20595.875	25.10
08-08-2019	15600	15825	15300	15325	1535400	17095	18763	19765.333	20543.75	21.84
09-08-2019	15500	15500	15000	15050	1611300	17052.5	18690.75	19732.333	20491.5	19.81
12-08-2019	15300	15325	14650	14650	1174100	17003.5	18607	19697.333	20439.875	17.29
13-08-2019	14575	14575	14000	14000	2049900	16942.5	18519.5	19658	20385.125	14.14
14-08-2019	14250	14350	13875	13975	1488100	16882	18426.25	19617.5	20331.375	14.04
15-08-2019	13500	13800	13275	13400	1859300	16805	18332.25	19571.833	20272.25	11.84
16-08-2019	13500	13975	12625	12900	5722900	16712.5	18232.75	19524	20206.75	10.33
19-08-2019	13000	13125	12825	12950	893700	16631.5	18132	19477.667	20141.5	11.55
20-08-2019	13100	13150	12875	12925	1033500	16550	18032.75	19420	20081.375	11.46
21-08-2019	13000	13000	12325	12400	1917700	16456	17928.5	19363.667	20016.625	9.85
22-08-2019	12350	12400	11975	12025	2145000	16356.5	17815	19296.667	19953	8.88
23-08-2019	12025	12675	12000	12075	2971700	16262	17702.5	19227.5	19884.5	10.15
26-08-2019	11950	12000	11700	12000	950400	16165	17584	19160.833	19814	9.92
27-08-2019	12125	12375	12075	12200	1078200	16069	17466.25	19092	19740.25	15.25
28-08-2019	12250	12675	12225	12225	1405300	15973	17350.5	19025.167	19671.625	15.92
29-08-2019	12325	12750	12275	12650	1484400	15886	17238.5	18963.833	19605.125	26.54
30-08-2019	12900	13050	12775	13000	1731600	15806	17129.25	18904.667	19545.625	33.94
02-09-2019	13000	13050	12450	12450	937800	15714.5	17016	18838.167	19483.875	29.00
03-09-2019	12675	12750	12500	12575	517000	15606	16903	18768	19424.25	31.44
04-09-2019	12975	13250	12925	13150	1296200	15515	16825.5	18700	19370.875	41.43
05-09-2019	13200	14025	13025	14025	1848000	15440	16763.75	18644.167	19319.625	52.72
06-09-2019	14150	14525	14150	14425	2357200	15377.5	16712.75	18592	19270.5	56.81
09-09-2019	14425	15200	14200	14900	2188500	15319	16664.25	18542.667	19227.625	61.12
10-09-2019	14900	14950	14525	14700	1128300	15268	16614.25	18493.167	19185.75	58.48
11-09-2019	14750	15000	14575	14625	1120300	15215	16560.5	18443.167	19139.5	57.47
12-09-2019	14625	14800	14075	14075	1373200	15152.5	16497	18391.333	19092.375	50.61
13-09-2019	14050	14050	13275	13350	1942800	15063.5	16428.5	18335.333	19046.25	43.27
16-09-2019	13525	13675	13200	13300	1381400	14983.5	16361	18272	18997.375	42.81
17-09-2019	13500	13600	13200	13300	893900	14901.5	16296.75	18212.833	18950	42.81
18-09-2019	13275	13300	12925	12925	1599600	14810	16229.25	18150.667	18904.5	39.18
19-09-2019	12925	13000	12700	12750	809000	14715	16155.5	18086.833	18868.125	37.58
20-09-2019	12750	12925	12425	12425	1564800	14618.5	16077.75	18021.833	18832.125	34.74
23-09-2019	12675	12750	12425	12450	796100	14519	16000	17959	18794.25	35.14
24-09-2019	12500	13050	12100	12900	2249000	14428.5	15926	17903.167	18757.875	42.12
25-09-2019	13050	13050	12600	12775	1190900	14339.5	15854	17845.667	18723	40.81
26-09-2019	12950	12950	12650	12800	844000	14251	15789.75	17790	18684.375	41.20
27-09-2019	12850	13025	12675	12675	842700	14161.5	15728.25	17733.833	18641.5	39.77
30-09-2019	12675	12750	12350	12400	776500	14072.5	15670	17677.833	18597.25	36.75
01-10-2019	12550	12775	12425	12475	626800	13983	15613.5	17620.333	18554.625	38.13
02-10-2019	12350	12450	12150	12150	829500	13885	15554	17558.667	18508.25	34.61
03-10-2019	12100	12200	11950	12125	884300	13788.5	15496	17493	18465.875	34.35
04-10-2019	12375	12400	12000	12025	573000	13689	15446.75	17419.667	18422	33.26
07-10-2019	12150	12250	12025	12100	485600	13589.5	15393.25	17342.667	18380.375	34.92
08-10-2019	12400	12475	12200	12400	530200	13502.5	15339.5	17272.667	18343.375	41.24
09-10-2019	12450	12750	12375	12650	638700	13419	15289	17209.167	18306.125	45.95
10-10-2019	12650	12875	12500	12875	1007300	13339.5	15244.25	17150.5	18265	49.85
11-10-2019	12875	12975	12800	12925	530000	13261	15203.5	17094.167	18223.625	50.70
14-10-2019	13000	13175	12925	13150	783700	13187	15173	17039.833	18186.25	54.44
15-10-2019	13075	13225	12950	13000	725100	13126	15140.75	16975.167	18150.5	51.63
16-10-2019	13050	13075	12650	12675	1409200	13065.5	15097.25	16910.333	18113.875	46.07
17-10-2019	12725	12750	12400	12450	1064000	13008	15051.5	16844.667	18076	42.65
18-10-2019	12350	12525	12250	12250	2065200	12952	15002.25	16777.833	18037.25	39.81
21-10-2019	12350	12825	12350	12750	1256000	12914	14958.75	16709.333	18001.5	48.94
22-10-2019	12775	12850	12475	12700	831600	12888	14915.25	16642.333	17965.5	48.16
23-10-2019	12700	13475	12575	13450	2574400	12877.5	14879.75	16576.667	17932.5	58.84
24-10-2019	13700	13800	13450	13500	3205000	12879.5	14842.25	16514.667	17898.75	59.44
25-10-2019	13525	13750	13450	13475	2126100	12891	14801.75	16452.167	17865.75	58.98
28-10-2019	13550	13675	13450	13475	1511800	12901.5	14766.5	16388.5	17833.625	58.98
29-10-2019	13575	13575	13300	13325	1313600	12909.5	14729.75	16325	17792.375	55.94
30-10-2019	13400	13550	13350	13450	1285800	12930.5	14693.25	16262.5	17755.375	57.89
31-10-2019	13550	13575	13075	13300	1974900	12956	14656.25	16195.333	17711.5	54.77
01-11-2019	12650	12825	12325	12650	1479400	12967.5	14614.75	16124.167	17662.5	43.75
04-11-2019	12700	12750	12500	12500	993500	12977.5	14571.25	16048.5	17615	41.67
05-11-2019	12500	13000	12475	12750	2010300	12988.5	14528.75	15973.667	17566.125	46.26
06-11-2019	13000	13150	12675	12700	1423700	12998	14485.5	15899.667	17518.375	45.49
07-11-2019	12700	12875	12300	12400	1694000	12993	14439.5	15823.333	17471.125	41.07
08-11-2019	12750	12950	12525	12900	2578200	12991	14398.5	15749.833	17426.25	49.82
11-11-2019	12900	13200	12675	13100	1632500	13004	14359.25	15678.667	17379.625	52.84
12-11-2019	13075	13100	12800	12875	1234800	13010	14308	15605.333	17328.5	49.25
13-11-2019	12850	12925	12450	12500	1861100	12997	14256	15549.333	17274.25	43.90
14-11-2019	12450	12675	12250	12350	1623300	12963.5	14201.75	15497	17224	41.94
15-11-2019	12350	12525	12300	12375	591500	12922.5	14150	15449.333	17174.625	42.40
18-11-2019	12450	12500	12175	12200	932700	12868.5	14093.75	15399	17124.125	40.00
19-11-2019	12200	12225	12050	12050	1277900	12815.5	14041.75	15348	17073.75	38.01
20-11-2019	12100	12200	12000	12000	1242700	12763	13989	15294.667	17023.125	37.35
21-11-2019	12025	12025	11825	11850	1443300	12718.5	13935.5	15237.5	16973.125	35.35
22-11-2019	11850	12100	11400	11525	2391300	12682	13872.75	15179.667	16922	31.42
25-11-2019	11600	11775	11500	11525	1519000	12646.5	13815	15122.833	16865.625	31.42
26-11-2019	11575	11650	11300	11300	5271500	12606.5	13754	15066.667	16811.25	28.85
27-11-2019	11400	11450	10950	10950	2114300	12567	13688.5	15008.5	16754.75	25.37
28-11-2019	10950	10950	10550	10575	1362700	12523.5	13619.25	14944.833	16696	22.27
29-11-2019	10550	10575	10225	10225	1426200	12479.5	13549	14878.333	16636.25	19.83
02-12-2019	10225	10625	10225	10625	1276300	12443	13481	14814.333	16580	29.34
03-12-2019	10625	10675	10275	10275	1619400	12390.5	13409.5	14747.5	16525	26.39
04-12-2019	10325	10425	10125	10200	1803200	12339	13339.25	14682.333	16469	25.79
05-12-2019	10300	10400	10100	10100	2482500	12285	13268	14621.5	16413.75	24.98
06-12-2019	10125	10225	10050	10100	2216300	12233.5	13197.5	14563.333	16358.75	24.98
09-12-2019	10150	10300	10150	10200	2784600	12189.5	13131	14509.833	16305.75	27.63
10-12-2019	10200	10925	10200	10850	5332700	12157	13070	14461.333	16254.5	41.96
11-12-2019	10700	11075	10650	10725	3370400	12128.5	13006.75	14412.167	16201.125	40.31
12-12-2019	10725	10900	10650	10750	1757800	12101	12944.75	14364.333	16145	40.81
13-12-2019	10825	11125	10775	11050	2328400	12081.5	12885.25	14325	16085.125	46.62
16-12-2019	11100	11625	11100	11375	3541600	12067	12828.25	14284.5	16023.75	52.10
17-12-2019	11600	11600	11000	11275	1870800	12044.5	12773.5	14241.167	15965.625	50.39
18-12-2019	11200	11400	11100	11325	1474900	12018	12718.5	14198.667	15911.375	51.25
19-12-2019	11300	11325	11100	11225	1082800	11985	12662.25	14157.833	15859.125	49.40
20-12-2019	11325	11350	11150	11350	864900	11953.5	12607.25	14120.167	15809	51.75
23-12-2019	11350	11375	11150	11175	831300	11914	12550.5	14086.667	15758.375	48.36
26-12-2019	11175	11375	11150	11250	729700	11879	12502.5	14053.5	15701.125	49.88
27-12-2019	11200	11325	11150	11225	532400	11850	12457.75	14014.833	15645.25	49.36
30-12-2019	11225	11525	11225	11475	1387600	11830.5	12419.25	13977.833	15591.125	54.46
02-01-2020	11450	11450	11225	11350	866600	11812.5	12382.25	13939	15536.5	51.66
03-01-2020	11550	11775	11400	11725	1902800	11792	12353	13903.167	15480	58.55
06-01-2020	11725	12025	11575	11800	1353300	11774	12331	13868.167	15425.25	59.78
07-01-2020	11900	11950	11750	11900	1004200	11743	12310.25	13834.167	15368.25	61.43
08-01-2020	11875	12050	11725	11725	1420400	11707.5	12293.5	13797.333	15312.875	57.03
09-01-2020	11725	11875	11700	11825	1452100	11674.5	12282.75	13759.333	15257.75	58.84
10-01-2020	12200	12750	12200	12675	4392600	11658.5	12280	13730.5	15206	70.33
13-01-2020	12975	13400	12975	13350	3302800	11659	12284.25	13706.167	15158.5	76.05
14-01-2020	13500	13625	13150	13300	2644100	11656	12293.25	13680.833	15110.875	74.90
15-01-2020	13000	13100	12425	12700	3030500	11644	12300	13652.167	15057.5	62.64
16-01-2020	12650	12850	12625	12700	1596900	11645	12306.25	13624.833	15004.375	62.64
17-01-2020	12700	12850	12650	12775	742500	11650.5	12314	13597.667	14949	63.51
20-01-2020	12775	12800	12275	12375	763900	11643	12315.75	13566.833	14891	56.05
21-01-2020	12400	12425	12150	12150	604400	11632	12315	13534.333	14832.75	52.32
22-01-2020	12125	12125	11925	12025	954600	11624.5	12308.75	13501.167	14773.625	50.32
23-01-2020	12075	12275	11800	11850	1422800	11603.5	12297.25	13466.833	14713.25	47.58
24-01-2020	11875	11975	11700	11700	693100	11575.5	12289.75	13431.333	14652.875	45.30
27-01-2020	11625	11625	11250	11350	903000	11545	12277.5	13387	14590.25	40.44
28-01-2020	11250	11350	11050	11175	2068400	11518.5	12257.75	13343.5	14541.625	38.23
29-01-2020	11200	11350	10900	10900	2517600	11489.5	12226.5	13297.667	14495.125	34.99
30-01-2020	10900	10975	10600	10750	1403900	11457	12189.75	13252.333	14451.25	33.33
31-01-2020	10750	10800	10050	10050	2668400	11414	12141.25	13200.5	14402.75	26.92
03-02-2020	10050	10400	9800	10050	3045400	11374	12094.75	13152.5	14354.5	26.92
04-02-2020	10100	10350	10075	10150	1370400	11337	12050	13105	14305.25	29.18
05-02-2020	10375	10550	10375	10450	2809900	11309	12013.75	13060	14255.375	35.60
06-02-2020	10750	10775	10475	10525	1858900	11289	11985.5	13011.5	14207	37.14
07-02-2020	10525	10550	10325	10425	1145100	11267	11956.75	12965.667	14158.875	35.91
10-02-2020	10400	10400	10100	10150	1627900	11244	11925.25	12917.333	14111	32.70
11-02-2020	10125	10250	10025	10150	1430800	11228	11897.5	12868.333	14063.375	32.70
12-02-2020	10250	10275	10050	10075	1471100	11218	11870.75	12818.833	14013.125	31.80
13-02-2020	10200	10200	10050	10150	940400	11216.5	11848	12771.5	13962.875	33.76
14-02-2020	10100	10175	10025	10050	1156400	11205	11824	12722.333	13912	32.43
17-02-2020	10125	10500	10075	10500	1853300	11209.5	11800	12676.167	13863	43.31
18-02-2020	10525	10975	10525	10950	2077500	11224.5	11781.75	12634.333	13817.875	51.69
19-02-2020	10925	10925	10675	10800	1313300	11238.5	11761.75	12591.5	13775.75	49.09
20-02-2020	10800	11075	10775	10925	1956000	11255	11744.25	12550	13736.25	51.29
21-02-2020	10850	10850	10475	10575	1617700	11262.5	11726	12508.167	13698	45.37
24-02-2020	10400	10675	10300	10650	1927500	11258.5	11707.75	12466.167	13660.625	46.79
25-02-2020	10600	11175	10450	11000	3497200	11264	11696.25	12425.833	13625.125	52.92
26-02-2020	10650	11175	10650	11150	2552400	11272	11686.5	12387.167	13591.25	55.30
27-02-2020	11175	11350	10525	11025	3220000	11271.5	11676.5	12347.333	13561.625	52.90
28-02-2020	10725	11300	10325	11300	3843400	11270	11668.5	12308.833	13530.875	57.29
02-03-2020	11150	11225	10700	10875	2510300	11262	11653.25	12269.667	13496.375	49.60
03-03-2020	10875	11200	10875	11050	2895600	11256.5	11637.25	12231.167	13463.125	52.43
04-03-2020	10850	11200	10825	10950	2944300	11251	11618	12191.833	13431.125	50.68
05-03-2020	10950	11150	10875	10900	1200100	11242	11597.75	12152.167	13400.625	49.78
06-03-2020	10700	10800	10400	10425	2154300	11227	11570.5	12109.333	13371.75	42.16
09-03-2020	10000	10125	9550	9550	2647400	11193	11536	12066	13338.375	32.33
10-03-2020	9450	9925	9450	9500	2336200	11158.5	11504.25	12024.667	13300.75	31.87
11-03-2020	9500	9650	9025	9025	1714900	11109.5	11470	11982.667	13260.75	27.84
12-03-2020	8900	8900	8300	8300	1698600	11048.5	11430.5	11937.667	13216.375	23.06
13-03-2020	8200	8200	7725	7975	2625200	10973.5	11382.75	11893.167	13170.75	21.29
16-03-2020	8000	8000	7425	7450	1195200	10886.5	11330.25	11849.5	13122.75	18.78
17-03-2020	7250	7300	6950	6950	3494700	10787.5	11265.25	11802.667	13072.5	16.76
18-03-2020	6950	6950	6475	6475	2232900	10682.5	11195	11756.5	13018.625	15.10
19-03-2020	6350	6350	6025	6025	1769200	10566.5	11120.5	11710.667	12961.125	13.71
20-03-2020	6000	6950	5650	6825	3412300	10449.5	11054	11669.833	12910.25	26.63
23-03-2020	6500	7100	6350	6400	4594000	10310.5	10984.75	11626.333	12857.25	24.52
24-03-2020	6400	7000	6400	6650	2479700	10177.5	10916.75	11588	12805	28.12
26-03-2020	6750	7800	6750	7650	3792300	10076.5	10860.25	11558.833	12758.25	40.35
27-03-2020	7900	8500	7700	7900	3502100	9980.5	10812.75	11531	12713.75	42.96
30-03-2020	7700	7750	7350	7350	1966100	9872	10761.25	11500	12666.25	38.92
31-03-2020	7575	8100	7350	8100	3905600	9786.5	10714.75	11472.667	12621.75	46.33
01-04-2020	8000	8300	7750	8100	2045100	9705.5	10668.75	11445.167	12577.125	46.33
02-04-2020	7900	8200	7800	8150	904500	9628	10626.25	11415.167	12532.875	46.83
03-04-2020	8225	8475	8150	8225	1097000	9555.5	10579.5	11383.333	12489	47.62
06-04-2020	8250	8625	8250	8625	1392400	9494	10534.75	11357.833	12447	51.72
07-04-2020	8650	9000	8250	8250	2041200	9432	10488.5	11329	12398.25	47.93
08-04-2020	8400	8475	7700	8025	2377700	9369	10443.75	11294.833	12349.875	45.76
09-04-2020	8100	8100	7675	7725	1547100	9305.5	10397.5	11252.833	12299.625	42.97
13-04-2020	7800	7825	7700	7750	1080400	9245.5	10351.25	11208.333	12250.625	43.28
14-04-2020	7750	8000	7725	7975	1540700	9204	10309	11162.167	12201.375	46.12
15-04-2020	7975	8100	7700	7900	1418300	9161	10267.5	11116.833	12154.625	45.31
16-04-2020	7900	7900	7525	7550	873400	9109	10223	11069.667	12106	41.62
17-04-2020	7650	7800	7625	7700	1106400	9054	10181.5	11027.167	12058.5	43.73
20-04-2020	7700	7800	7475	7500	1090100	8993.5	10141.25	10988.167	12007	41.57
21-04-2020	7450	7450	7025	7150	1731600	8928	10097.5	10947.167	11956.25	38.02
22-04-2020	7075	7075	6800	6925	1840800	8863.5	10053.75	10904.667	11903.875	35.90
23-04-2020	6950	7150	6950	6975	1025800	8800	10014	10865	11851.25	36.75
24-04-2020	6975	7225	6825	6900	1568900	8736.5	9977.25	10826	11798.25	35.98
27-04-2020	7000	7125	6900	7100	850800	8675.5	9946	10790.5	11747.5	39.60
28-04-2020	7100	7200	6875	6900	1376100	8612.5	9908.75	10753.5	11694.875	37.33
29-04-2020	6925	7025	6875	6925	941600	8541	9875.25	10713.667	11642.375	37.81
30-04-2020	6975	7300	6975	7200	2345300	8466	9845.25	10676.5	11592.25	42.98
04-05-2020	7100	7225	6950	7000	846900	8390	9814.25	10637.833	11541.125	40.35
05-05-2020	7200	7675	7100	7650	2988800	8324.5	9789.75	10604.333	11493.625	50.86
06-05-2020	7700	7900	7650	7850	3288400	8270	9766.25	10574	11448.625	53.58
08-05-2020	7825	8000	7700	7875	3280300	8214.5	9736.5	10543.333	11403.25	53.92
11-05-2020	7950	8050	7750	7800	2367400	8150.5	9707.25	10514.333	11357	52.66
12-05-2020	7800	8025	7700	7700	1421900	8081.5	9676.75	10484.833	11310.75	50.96
13-05-2020	7700	7800	7550	7650	755000	8014	9642.75	10455.667	11264	50.09
14-05-2020	7525	7750	7500	7525	930700	7938.5	9604.25	10425.167	11216.25	47.88
15-05-2020	7650	7700	7300	7400	878900	7869	9565.5	10391.833	11169.5	45.71
18-05-2020	7400	7800	7375	7725	1331900	7802.5	9529.5	10359	11124	51.82
19-05-2020	7775	7950	7775	7850	1368700	7740.5	9495.75	10325.5	11079	53.97
20-05-2020	7850	7850	7625	7675	952900	7676	9459	10290.5	11033.125	50.57
26-05-2020	7750	8100	7750	8100	3255700	7629.5	9428.25	10256.833	10989.375	57.56
27-05-2020	8150	8300	8000	8200	2720800	7602.5	9397.75	10224.833	10950.125	59.02
28-05-2020	8200	8375	8125	8200	3076500	7576.5	9367.5	10195	10912.625	59.02
29-05-2020	8225	8225	8000	8100	2493600	7558	9333.75	10166	10876.5	56.75
02-06-2020	8250	8500	8200	8475	3981800	7561.5	9305	10140.833	10843.625	62.57
03-06-2020	8500	8825	8475	8825	4258900	7578.5	9276	10114.667	10814.5	67.04
04-06-2020	8875	9175	8825	8925	5685700	7608	9247.25	10089.5	10789.125	68.20
05-06-2020	9000	9050	8725	8925	6492500	7647.5	9217.5	10059.333	10763.875	68.20
08-06-2020	8900	8900	8400	8600	9295300	7690	9186.25	10026.667	10739.875	60.18
09-06-2020	8700	8775	8375	8450	6073200	7738.5	9152.5	9993.167	10717.625	56.85
10-06-2020	8450	8500	7900	7925	5596000	7760.5	9105	9956.167	10692.5	47.05
11-06-2020	7700	8050	7700	7750	2787600	7787.5	9049	9919	10666.625	44.31
12-06-2020	7725	7825	7325	7825	3084400	7811	8994.25	9881.5	10643.75	45.77
15-06-2020	7900	8025	7550	7575	2173500	7809.5	8943	9843.333	10621.5	41.83
16-06-2020	7700	7925	7700	7850	2134600	7808.5	8894.5	9811.333	10600.375	47.21
17-06-2020	7925	7925	7750	7825	1944000	7818	8845	9780.167	10579.5	46.79
18-06-2020	7825	7900	7750	7750	1661500	7811	8798.75	9746.833	10557.25	45.47
19-06-2020	7800	7800	7225	7225	18816500	7793.5	8749.5	9710.333	10532.25	37.51
22-06-2020	7400	7525	7300	7475	10095500	7780	8704	9677.5	10506.375	42.66
23-06-2020	7500	7575	7400	7400	3283100	7763.5	8659.5	9640.833	10478.375	41.55
24-06-2020	7450	7500	7400	7400	3267200	7739	8616.5	9602.833	10453.125	41.55
25-06-2020	7400	7400	7225	7275	3901400	7719.5	8575.75	9565.5	10426.625	39.57
26-06-2020	7400	7400	7200	7250	2878600	7704	8536.5	9530.5	10397.125	39.17
29-06-2020	7300	7300	7125	7225	2348500	7694	8499.75	9496.333	10363.125	38.74
30-06-2020	7325	7325	7100	7100	4574900	7681	8463.25	9461.167	10326.5	36.60
01-07-2020	7150	7300	7050	7250	4387700	7666.5	8435.25	9428.167	10288.25	40.82
02-07-2020	7325	7475	7300	7350	5531700	7655.5	8408.25	9396.833	10251.5	43.52
03-07-2020	7425	7475	7325	7325	2225300	7651	8380	9365.667	10215	42.99
06-07-2020	7400	7450	7325	7425	1959600	7645.5	8349.75	9336.167	10181.75	45.82
07-07-2020	7500	7600	7400	7425	2514900	7644	8318.75	9308.833	10152.125	45.82
08-07-2020	7450	7475	7350	7475	3035800	7650.5	8289.25	9281.833	10123	47.34
09-07-2020	7525	7875	7475	7700	10393800	7666	8264.75	9257.833	10095	53.62
10-07-2020	7550	7700	7425	7450	4024300	7675.5	8237.75	9234.5	10067.625	46.92
13-07-2020	7450	7775	7300	7750	5981700	7692.5	8214.5	9215.667	10042.625	54.30
14-07-2020	7800	7800	7625	7625	4401000	7703	8189.25	9198.333	10018.625	51.11
15-07-2020	7725	7775	7675	7675	2254100	7718.5	8165.5	9178.667	9994.75	52.32
16-07-2020	7700	7725	7625	7675	1981800	7733.5	8137.25	9161.333	9968.625	52.32
17-07-2020	7750	8100	7650	7850	9901300	7746.5	8106.25	9145.667	9944	56.66
20-07-2020	8000	8000	7675	7675	3068200	7760	8075	9129.5	9918.375	51.60
21-07-2020	7775	7850	7700	7800	2970900	7763	8043.75	9114.167	9894	54.71
22-07-2020	7900	7925	7725	7750	2790300	7761	8015.5	9097.833	9870.75	53.24
23-07-2020	7800	8075	7750	7900	5518500	7761.5	7988	9078.167	9847.875	56.98
24-07-2020	7900	7900	7650	7675	3677500	7759	7954.75	9057.833	9825.5	50.46
27-07-2020	7700	8000	7675	8000	6373500	7765	7923.25	9039.5	9804.875	57.95
28-07-2020	8050	8350	8025	8050	6011200	7773	7893.5	9019.5	9785	58.98
29-07-2020	8125	8125	7825	7900	2774000	7780.5	7859.5	8996.333	9764	54.66
30-07-2020	7900	7950	7800	7900	3453200	7790.5	7829.75	8973.833	9741.5	54.66
03-08-2020	7900	7950	7400	7650	4671500	7789	7795.75	8949.333	9716.5	47.89
04-08-2020	7650	7775	7600	7725	1970400	7786.5	7763.5	8926	9690.75	49.89
05-08-2020	7675	7800	7475	7725	4259300	7787.5	7731.75	8901.833	9664.75	49.89
06-08-2020	7750	8000	7750	7975	3150500	7785	7707.25	8880.5	9638.875	56.38
07-08-2020	7950	8000	7800	7850	2027400	7778	7690.25	8857.833	9613.125	52.71
10-08-2020	7925	8600	7875	8575	12694300	7785.5	7681	8840.167	9592.625	66.39
11-08-2020	8575	8675	8275	8375	7418200	7791	7674.5	8819.5	9572.25	61.14
12-08-2020	8375	8375	8075	8125	6189000	7784	7672.75	8798	9551.625	55.25
13-08-2020	8125	8325	8075	8175	3425000	7771	7674.75	8774.333	9528.75	56.16
14-08-2020	8200	8250	8100	8125	2854500	7755	7681.5	8749.833	9505.875	54.96
18-08-2020	8125	8300	8125	8200	2321800	7740.5	7694	8725.167	9479.625	56.46
19-08-2020	8200	8300	8100	8200	4469000	7732.5	7711.25	8701.667	9453.125	56.46
24-08-2020	8200	8250	8075	8150	2684800	7726.5	7732.5	8677.167	9426.5	55.04
25-08-2020	8175	8300	8150	8300	3883000	7734	7747.25	8648	9400.625	58.42
26-08-2020	8350	8600	8300	8400	5773700	7747	7767.25	8615	9376	60.56
27-08-2020	8450	8625	8400	8500	4373600	7760.5	7785.75	8583	9351.25	62.62
28-08-2020	8500	8775	8500	8600	4349900	7781	7795.25	8555.667	9327.75	64.62
31-08-2020	8700	8750	8250	8275	5923000	7789.5	7799	8526.167	9305.875	54.45
01-09-2020	8400	8650	8200	8650	4708300	7806	7812	8498.667	9286.625	61.90
02-09-2020	8500	8850	8500	8700	5411900	7825	7818	8474.167	9266.375	62.77
03-09-2020	8700	8750	8525	8650	2297100	7853.5	7823.5	8450.833	9246.125	61.26
04-09-2020	8550	8550	8375	8500	1790300	7874	7827	8427.333	9226.625	56.83
07-09-2020	8500	8625	8375	8550	2388400	7897	7830.25	8405.333	9204.875	57.92
08-09-2020	8550	8675	8525	8550	1861000	7920	7829.5	8384.333	9182.125	57.92
09-09-2020	8450	8475	8325	8375	2986700	7942	7830.75	8364.5	9159.625	52.53
10-09-2020	8300	8300	7800	7800	7230600	7953	7828.5	8342	9136.125	39.51
11-09-2020	7575	8325	7500	8250	4721100	7973.5	7833.75	8324.333	9115.625	49.96
14-09-2020	8350	8450	8325	8375	1536000	7999	7840	8308.5	9095.625	52.42
15-09-2020	8400	8475	8300	8450	2128200	8023	7844.75	8297.833	9076.875	53.89
16-09-2020	8450	8500	8300	8400	1707100	8044	7849.75	8286.833	9058.625	52.72
17-09-2020	8500	8550	8250	8300	1223700	8063.5	7857.25	8274.5	9040.125	50.38
18-09-2020	8475	8500	8275	8325	1370700	8081.5	7863.5	8260.333	9022.5	50.96
21-09-2020	8350	8450	8275	8275	1630700	8098.5	7871.25	8245.333	9006.25	49.70
22-09-2020	8150	8400	8050	8325	2720300	8115.5	7883	8231.333	8990.25	51.01
23-09-2020	8400	8425	8150	8225	2069200	8126	7896	8218.5	8974.875	48.30
24-09-2020	8150	8225	8025	8050	1996400	8138	7906.75	8204.5	8960.375	43.90
25-09-2020	8150	8225	8100	8175	1024700	8146.5	7919.5	8191.833	8948.375	47.57
28-09-2020	8300	8300	8075	8075	909500	8155.5	7929.25	8178	8937.625	45.03
29-09-2020	8150	8375	8100	8175	2346900	8165.5	7942	8165.5	8925.375	48.02
30-09-2020	8150	8250	8050	8150	866600	8175	7954.25	8149.833	8914.75	47.33
01-10-2020	8175	8250	8125	8200	1343200	8182	7964.25	8131.5	8904.75	48.91
02-10-2020	8250	8275	7975	8125	1457900	8191	7975.5	8113.667	8894.875	46.64
05-10-2020	8125	8150	8050	8075	842600	8196.5	7979.75	8094.667	8884.75	45.14
06-10-2020	8150	8175	8100	8125	1171100	8204	7982.5	8078.333	8874.375	46.98
07-10-2020	8125	8225	8075	8100	912700	8208	7984.75	8061.333	8860.625	46.15
08-10-2020	8200	8225	8100	8125	1038400	8217	7988	8042.167	8847.625	47.16
09-10-2020	8150	8175	8075	8100	1262600	8219	7992	8021.833	8834.375	46.22
12-10-2020	8100	8200	8100	8200	1042200	8222	7997.5	8003	8820.125	50.45
13-10-2020	8200	8200	8000	8200	4365300	8228	8004.25	7982.333	8804.25	50.45
14-10-2020	8150	8250	8100	8225	2232600	8234.5	8012.5	7964.667	8789	51.55
15-10-2020	8225	8325	8100	8100	2211800	8243.5	8016.25	7945	8772.875	46.03
16-10-2020	8100	8325	8075	8300	3078600	8255	8020.75	7927.333	8758.25	54.44
19-10-2020	8300	8475	8300	8450	3508900	8269.5	8028.5	7911	8743.75	59.54
20-10-2020	8450	8475	8300	8350	3527100	8277	8031	7897.167	8729.625	55.11
21-10-2020	8450	8450	8225	8225	1526400	8284.5	8031.25	7888.333	8714.5	50.10
22-10-2020	8250	8275	8050	8050	7631900	8274	8029.75	7878.667	8698.625	44.06
23-10-2020	8100	8150	8075	8075	944900	8268	8029.5	7872.333	8681.625	45.08
26-10-2020	8050	8200	8050	8125	2706700	8268	8026	7871.167	8665.5	47.15
27-10-2020	8125	8200	8050	8125	1842100	8267	8019	7872.167	8647.5	47.15
02-11-2020	8200	8400	8200	8250	3532200	8269.5	8012.25	7877.5	8629.75	52.36
03-11-2020	8300	8375	8275	8300	1672400	8271.5	8006	7886.5	8611.75	54.31
04-11-2020	8350	8375	8225	8275	1830300	8273	8002.75	7898.5	8594.5	53.14
05-11-2020	8350	8375	8275	8350	1702100	8277	8001.75	7914	8577.125	56.18
06-11-2020	8425	8575	8375	8550	4319000	8282	8008	7925.5	8556.5	63.06
09-11-2020	8675	8700	8525	8575	5578600	8285.5	8016.25	7940	8532.625	63.83
10-11-2020	8450	8450	8300	8450	5287900	8284.5	8022.5	7952	8508.375	57.43
11-11-2020	8450	8575	8375	8525	5119900	8283	8032	7957.833	8487.5	60.02
12-11-2020	8550	8650	8525	8550	2237300	8288.5	8039	7962.167	8466.75	60.87
13-11-2020	8500	8500	8425	8475	1647300	8285	8045.5	7969.667	8445.25	56.94
16-11-2020	8525	9100	8525	9100	8581100	8293	8059	7976.333	8428.875	72.74
17-11-2020	9275	9500	9125	9150	6809200	8303	8078.25	7983.333	8413.875	73.58
18-11-2020	9150	9350	9150	9200	2770700	8317	8095.5	7990.333	8399.75	74.42
19-11-2020	9200	10500	9175	10275	12185400	8351.5	8124.25	8004	8391.875	85.30
20-11-2020	10350	10925	10050	10150	6548300	8383.5	8151.75	8014.167	8384.125	80.99
23-11-2020	10300	10600	10225	10500	5758800	8426	8184	8029.167	8379.875	83.50
24-11-2020	10800	11100	10700	10950	8011300	8489	8221	8048.667	8378.75	86.06
25-11-2020	11200	12525	10950	11200	13020300	8548	8260.75	8071.833	8380.25	87.24
26-11-2020	11600	11925	11350	11500	5903800	8610.5	8304.75	8096.833	8384	88.50
27-11-2020	11750	11975	11575	11850	5450200	8678.5	8350.75	8122.667	8393	89.77
30-11-2020	12200	14150	12000	13100	31753000	8772.5	8408.25	8157.333	8408.25	92.82
01-12-2020	13600	14075	13150	13800	15724500	8882.5	8473	8199	8426.5	93.91
02-12-2020	14100	14950	13875	14875	13603400	9013.5	8547.5	8246.833	8448.625	95.14
03-12-2020	15250	15700	14800	14900	19555500	9146	8622.25	8296.167	8470.5	95.16
04-12-2020	15400	15450	14900	14950	10424800	9278.5	8697	8348.167	8493.125	95.21
07-12-2020	15200	15375	14950	14975	8669500	9413.5	8769.75	8401.833	8517.25	95.24
08-12-2020	15200	15200	14750	14825	8973600	9549	8843.5	8454.167	8540.625	91.85
10-12-2020	14800	14825	14100	14250	12725200	9670.5	8908.5	8503.167	8561.5	80.06
11-12-2020	14425	14750	14400	14675	7534300	9802.5	8979	8553.667	8584.125	81.91
14-12-2020	15000	15500	15000	15400	10132600	9947	9056.25	8610.333	8610.875	84.54
15-12-2020	15500	15600	15075	15225	7160100	10088.5	9131.75	8665.667	8634.5	81.46
16-12-2020	15475	15550	15175	15250	5551200	10229.5	9205.75	8719.333	8656	81.57
17-12-2020	15250	15250	14650	14725	8846300	10361.5	9276.25	8770.833	8675.625	72.43
18-12-2020	14775	14975	14725	14875	4811200	10497.5	9347	8819	8695.375	73.35
21-12-2020	14875	15150	14600	15075	5778700	10636.5	9420.25	8867.167	8717.875	74.57
22-12-2020	15025	15025	14200	14275	5631600	10760	9484	8909.833	8736	62.32
23-12-2020	14300	14675	13300	14250	7554500	10882.5	9549.75	8952.833	8752.25	61.98
28-12-2020	14275	14475	14025	14350	2890300	11007.5	9613.25	8997.167	8768.25	62.86
29-12-2020	14500	14675	14200	14275	2572200	11129	9675.5	9041.333	8784.5	61.70
30-12-2020	14250	14250	13600	13850	6034000	11242	9735	9083.5	8797.25	55.49
04-01-2021	13800	13800	12950	13650	8796600	11350.5	9792.5	9125.167	8811.125	52.80
05-01-2021	13650	13850	13350	13600	3562100	11460.5	9852	9164.333	8823.875	52.12
06-01-2021	13400	13400	13000	13125	6643200	11557	9906	9199.5	8834.75	46.04
07-01-2021	13000	13600	12400	13475	11828000	11657.5	9963.5	9238.167	8847.625	50.61
08-01-2021	13900	14200	13500	13600	7736000	11762.5	10019.75	9274.833	8863.5	52.17
11-01-2021	14000	14175	13775	14075	6480900	11879.5	10082	9314	8886.125	57.64
12-01-2021	14100	14275	13800	14100	3789400	12000.5	10137.25	9353.333	8909.125	57.91
13-01-2021	14700	15050	14325	14625	7977700	12131.5	10199.75	9396.833	8937.125	63.26
14-01-2021	14800	14850	14300	14700	5214400	12263	10265.5	9438.333	8969.125	63.96
15-01-2021	14700	14700	14050	14200	3542500	12384.5	10325.75	9474.167	9000.25	56.22
18-01-2021	14000	14375	13800	13875	4230300	12497	10383.25	9507.167	9032.375	51.83
19-01-2021	13800	13875	13350	13475	3273700	12600.5	10436	9537.5	9065	46.97
20-01-2021	13200	13650	13150	13650	2595600	12708	10490.5	9571.167	9100.875	49.21
21-01-2021	13800	13900	13450	13550	1815600	12812	10544.5	9605.167	9138.5	47.96
22-01-2021	13550	13550	13000	13050	3321700	12902	10592	9639.333	9169.625	42.20
25-01-2021	13050	13050	12500	12650	3686400	12983.5	10634.5	9672	9200.875	38.23
26-01-2021	12650	13050	12075	12425	4250500	13063	10673.75	9702.667	9229.75	36.18
27-01-2021	12475	12675	11725	11900	7559300	13130.5	10706.75	9731.5	9251	31.87
28-01-2021	11700	12425	11600	11850	7450000	13196.5	10742.5	9758.167	9270.75	31.48
29-01-2021	12100	12350	11800	12250	5322300	13272	10778.5	9787.667	9295.25	37.94
01-02-2021	12100	12475	11850	12475	3831300	13339.5	10816.25	9819.167	9317.125	41.29
02-02-2021	12450	12525	11975	12075	4453300	13398	10850.5	9851.5	9337	37.42
03-02-2021	12050	12050	11525	11675	5696900	13447.5	10882.25	9879.5	9354.625	33.99
04-02-2021	11650	12200	11600	12125	5801600	13484.5	10918	9911	9374.125	40.59
05-02-2021	12300	12800	12250	12600	4704800	13533.5	10958.5	9945.667	9394	46.65
08-02-2021	13000	13100	12650	12725	2670300	13578	11002	9982	9416.375	48.15
09-02-2021	12850	12950	12300	12575	2971200	13610.5	11049.75	10017.5	9439.125	46.46
10-02-2021	12575	12675	12275	12500	1601300	13636.5	11092.25	10052.667	9463	45.60
11-02-2021	12500	13000	12325	12950	2517600	13665.5	11138	10091.667	9489	51.41
15-02-2021	13000	13250	12750	12750	3191200	13683.5	11181	10128.333	9512.875	48.91
16-02-2021	12750	12875	12550	12675	1667600	13675	11223.75	10163.833	9536.75	47.97
17-02-2021	12675	12725	12275	12350	1388700	13646	11264.25	10197.333	9560.75	44.01
18-02-2021	12550	12550	12100	12150	1990900	13591.5	11302.5	10228.833	9583	41.73
19-02-2021	12150	12200	11975	12200	1401100	13537.5	11341.75	10260.667	9606.5	42.53
22-02-2021	12225	12800	12200	12775	3342100	13494	11386.25	10296	9634.625	50.90
23-02-2021	12775	12800	12225	12275	3169200	13440	11426.75	10326.5	9661.375	44.79
24-02-2021	12275	12300	12100	12125	1902800	13386	11467.5	10357.667	9687.125	43.12
25-02-2021	12225	12400	12100	12100	1985800	13343	11506.75	10386.667	9713.125	42.83
26-02-2021	12000	12250	11850	12200	2693000	13293.5	11548	10417.167	9738.625	44.43
01-03-2021	12200	12300	12025	12050	1775600	13226.5	11586.75	10446.333	9764.375	42.51
02-03-2021	12250	12325	11950	12000	3451000	13162	11625.25	10475.167	9789.75	41.86
03-03-2021	12175	12175	11925	11925	1639700	13095.5	11662.5	10502.333	9813.375	40.86
04-03-2021	11900	12100	11800	11900	3199200	13039	11700.25	10530.5	9837.875	40.51
05-03-2021	11850	11950	11650	11675	2568600	12975	11736.25	10556.333	9858	37.41
08-03-2021	11825	11875	11600	11650	2089700	12906.5	11771.5	10582.333	9877	37.07
09-03-2021	11775	11850	11450	11450	3188100	12850	11805	10606	9894.875	34.39
10-03-2021	11450	11650	11425	11425	1308800	12793.5	11838	10631	9913	34.05
12-03-2021	11475	11825	11450	11550	2865700	12737.5	11872.5	10654.667	9932.25	37.31
15-03-2021	11650	11975	11450	11825	3275900	12688.5	11908.75	10679.833	9953.125	43.89
16-03-2021	11875	12000	11750	11875	1887100	12649	11945.5	10706.333	9974.875	45.02
17-03-2021	11900	11925	11675	11725	1047800	12610.5	11980.5	10731.833	9996.5	42.27
18-03-2021	11900	12375	11850	12275	4792500	12584	12022.25	10762.667	10019.25	53.48
19-03-2021	12275	12475	12025	12375	3925100	12569	12063	10793.667	10041.875	55.19
22-03-2021	12625	12825	12400	12450	4428700	12548.5	12103	10825.167	10065.75	56.48
23-03-2021	12750	13200	12500	12650	5376300	12529.5	12146	10856.333	10088.5	59.79
24-03-2021	12500	12550	12025	12075	2994000	12489.5	12184.5	10884.5	10107.875	48.37
25-03-2021	12025	12175	11825	11950	2311000	12446.5	12223.5	10907	10126.625	46.30
26-03-2021	12050	12225	11900	12200	1605700	12398	12264.75	10932.5	10147.125	50.84
29-03-2021	12300	12325	12075	12175	1129600	12347.5	12305.25	10959.5	10165.625	50.38
30-03-2021	12150	12150	11825	11850	1233900	12300.5	12342.5	10984	10180.75	44.74
31-03-2021	11925	11925	11425	11425	2868100	12251.5	12374.25	11006	10193.25	38.64
01-04-2021	11500	11850	11475	11700	1623400	12216	12408.25	11029.333	10207.125	43.96
05-04-2021	11800	12700	11775	12700	6388900	12197	12452.5	11059.333	10227.625	58.17
06-04-2021	12700	12725	12300	12575	3102900	12177.5	12494.75	11088.833	10248.25	56.25
07-04-2021	12300	12625	12225	12600	1677200	12168.5	12535.25	11117.5	10271.625	56.55
08-04-2021	12600	12675	12400	12575	1409300	12167	12575.25	11145.333	10295.75	56.13
09-04-2021	12550	12625	12325	12375	1498200	12166	12614.5	11171.167	10318.5	52.70
12-04-2021	12375	12500	11875	11900	1797700	12166	12648.25	11193.167	10340.125	45.59
13-04-2021	11875	12075	11700	11700	2755200	12163	12679.75	11216	10359.375	42.96
14-04-2021	11800	12125	11800	12075	1106400	12159.5	12715.75	11238.833	10380.625	48.91
15-04-2021	12200	12200	11800	11925	1497500	12148.5	12744	11260.333	10401.5	46.81
16-04-2021	11950	11975	11700	11925	904300	12145.5	12771.75	11282.167	10425	46.81
19-04-2021	11950	12875	11900	12600	5021800	12164	12805.75	11309.5	10450.625	56.56
20-04-2021	12600	12625	12125	12250	1077900	12166.5	12825.5	11334.167	10474.875	51.31
21-04-2021	12075	12200	12050	12150	696800	12157.5	12845.5	11358.167	10498.625	49.88
22-04-2021	12150	12225	11950	12075	743900	12144.5	12861.25	11382.833	10522.625	48.79
23-04-2021	11900	12175	11900	12075	750500	12134.5	12872.5	11411.333	10546.75	48.79
26-04-2021	12075	12075	11800	11850	1050100	12121.5	12879	11435.333	10569.875	45.33
27-04-2021	11850	11975	11700	11775	706800	12098	12881.75	11458	10593.25	44.20
28-04-2021	11775	11950	11775	11900	434100	12081	12882.25	11481	10616.5	46.58
29-04-2021	11950	12175	11925	12000	1584500	12067.5	12871.25	11505	10639.75	48.48
30-04-2021	12050	12050	11775	11875	1903400	12058	12852	11528.833	10662.5	46.27
03-05-2021	11825	11900	11750	11875	1040500	12052.5	12822	11552.5	10684.75	46.27
04-05-2021	11950	12175	11850	12100	1228500	12050.5	12794	11578	10708.125	50.93
05-05-2021	12100	12125	11950	12000	577300	12035	12764.5	11602.5	10730.75	48.90
06-05-2021	12125	12400	12050	12125	1280300	12032	12736	11628.5	10752.875	51.51
07-05-2021	12275	12400	12100	12175	1337800	12033	12709.5	11656	10776.5	52.55
10-05-2021	12250	12400	12150	12350	1687100	12038	12690.5	11683.833	10799.5	56.10
11-05-2021	12600	13075	12600	12875	7472800	12051.5	12672.5	11715.833	10825.75	64.66
17-05-2021	13000	13475	12800	13000	7422700	12070.5	12648.5	11748	10852.375	66.34
18-05-2021	13000	13100	12825	13075	2261300	12092	12627	11780.833	10879.375	67.34
19-05-2021	13075	13100	12675	12775	2014400	12109	12602.25	11811.333	10904	59.68
20-05-2021	12775	12975	12525	12700	1954900	12125	12582	11841.833	10929.125	57.90
21-05-2021	12900	13000	12550	12725	1502300	12146	12560.5	11872.833	10953.75	58.34
24-05-2021	13000	13350	12875	13025	4175800	12173.5	12540	11905.5	10980.125	63.35
25-05-2021	13200	13300	12875	12975	2340100	12204	12527	11938	11005.5	62.01
27-05-2021	13100	13150	12925	12950	1756900	12234.5	12514	11970.167	11031.875	61.32
28-05-2021	13025	13300	12900	12975	2974300	12263	12500.25	12002.667	11056.75	61.78
31-05-2021	13200	13250	12800	12925	2388900	12285	12486.75	12034.167	11081.125	60.23
02-06-2021	13075	14175	13050	14150	14867800	12330.5	12489.75	12073.833	11112.375	76.08
03-06-2021	14150	14175	13850	14050	2495000	12377	12493.75	12112.667	11143.125	73.50
04-06-2021	13975	14125	13875	14100	3315700	12413.5	12498.75	12152.667	11175.375	73.98
07-06-2021	14075	14075	13675	13750	2346100	12441	12505	12189	11205.5	65.18
08-06-2021	14000	14375	13975	14225	5497100	12476.5	12512.5	12227.5	11238	70.34
09-06-2021	14300	14400	14125	14175	1753600	12507	12518.25	12266.333	11269	69.17
10-06-2021	14275	14325	14050	14100	1720500	12547.5	12518.5	12305.5	11300.25	67.38
11-06-2021	14300	15075	14300	14900	9271900	12606.5	12526.5	12351.167	11331.875	74.87
14-06-2021	14950	15050	14700	15025	2803100	12663	12530.5	12397.5	11365.125	75.81
15-06-2021	14950	15200	14750	15175	4343400	12723	12535.25	12444.5	11400.375	76.92
16-06-2021	15100	15200	14900	15200	2489000	12790	12545.25	12491.667	11435.5	77.11
17-06-2021	15200	15200	14875	15050	2433500	12862.5	12557	12537	11470.125	73.24
18-06-2021	15050	15075	14325	14600	3753000	12920.5	12568.25	12579	11502.125	63.03
21-06-2021	14500	14500	13850	14400	2463200	12954.5	12575.75	12619.833	11533.125	59.09
22-06-2021	14400	14700	14350	14675	1561100	12996.5	12587	12662	11565.75	62.56
23-06-2021	14150	14575	14100	14375	3322900	13032	12600.25	12700.833	11596.125	56.89
24-06-2021	14375	14500	13875	14350	2887600	13067.5	12617.25	12739.333	11625.875	56.43
25-06-2021	14325	14825	14300	14600	4048800	13112	12639	12780.333	11656.375	59.91
28-06-2021	14800	14825	14250	14375	2229800	13161.5	12663.75	12819.333	11685.25	55.61
29-06-2021	14300	14325	13550	13800	3941900	13203.5	12683.25	12854.333	11712.875	46.42
30-06-2021	13775	14250	13525	14200	2736100	13246	12702.75	12892.5	11740.625	52.32
01-07-2021	14450	14450	13800	13975	1968200	13287	12717.75	12925	11767	49.05
02-07-2021	14100	14400	13900	14275	2531100	13334	12739.75	12959.167	11795.125	53.25
05-07-2021	14300	14350	13950	14000	1374800	13362	12763	12991.167	11822.625	49.24
06-07-2021	14300	15675	14300	15475	9027600	13426.5	12796.5	13025.833	11857.25	64.62
07-07-2021	15300	15425	14825	15125	2733600	13486	12821.75	13059	11890.125	59.97
08-07-2021	15000	15200	14625	14750	1879900	13539.5	12842	13087.333	11922	55.38
09-07-2021	14750	14950	14650	14850	1708200	13595	12864.75	13113.333	11957.25	56.34
12-07-2021	15000	15350	14725	14825	2109300	13654.5	12888	13137.5	11990.125	56.02
13-07-2021	14850	14975	14200	14350	1830300	13706	12902	13156.5	12020	50.11
14-07-2021	14400	15150	14300	14900	3513100	13766	12923.5	13176.833	12052.25	55.91
15-07-2021	14900	15150	14800	15050	1427600	13827	12947.25	13189.833	12085.5	57.36
16-07-2021	15100	15550	15075	15250	2435300	13894.5	12976.25	13199.5	12120.25	59.29
19-07-2021	15250	15600	15250	15475	2433100	13966.5	13009.5	13203.5	12156	61.41
21-07-2021	15550	15600	15250	15350	1857600	14031.5	13041	13206.5	12191.375	59.56
22-07-2021	15400	16475	15375	16450	7982100	14120.5	13077.75	13216.5	12232	68.54
23-07-2021	16400	16400	15925	16300	2851800	14204	13118	13225.333	12272.375	66.38
26-07-2021	16300	16400	15975	16025	1555800	14281	13157	13233.333	12312.25	62.48
27-07-2021	16050	16375	15825	16000	1583900	14354	13196	13245	12351.375	62.12
28-07-2021	16000	16775	16000	16750	3039200	14431.5	13241.5	13258.833	12394.75	68.03
29-07-2021	16750	17275	16675	17050	2697400	14512.5	13291.5	13269.833	12439.125	70.04
30-07-2021	17100	17225	16550	16950	2758100	14590	13341	13281.333	12483.125	68.49
02-08-2021	17100	17225	16675	16950	1194600	14673.5	13391.25	13292.667	12526.875	68.49
03-08-2021	16950	16975	16700	16925	1404900	14758	13441.5	13307.333	12570.875	68.06
04-08-2021	16900	16975	16600	16750	1191100	14838.5	13492.25	13319.833	12614.25	64.94
05-08-2021	16850	17150	15900	16125	4279600	14900.5	13537	13326.833	12654.25	55.22
06-08-2021	16000	16350	15975	16175	1631800	14964.5	13584.25	13339.5	12694.625	55.79
09-08-2021	16825	17175	16275	16550	5549000	15036.5	13635.5	13354.833	12736.75	59.91
10-08-2021	16825	17375	16525	17100	7353700	15119	13691	13373.167	12781.75	65.06
12-08-2021	17400	17750	17175	17300	6456800	15206.5	13745.75	13393.333	12827.25	66.73
13-08-2021	17450	17475	16950	17100	3136800	15265.5	13798	13415	12871.75	63.46
16-08-2021	17100	17550	16950	17350	4042400	15331.5	13854.25	13439.667	12917.375	65.72
18-08-2021	17300	17300	16325	16400	7173500	15377.5	13895.5	13458.333	12958.875	52.44
19-08-2021	16400	16550	15550	16000	6442600	15422.5	13931.75	13477.5	12997.375	48.03
20-08-2021	16000	16200	15550	15800	3771000	15454	13965.25	13493	13034.125	45.96
23-08-2021	15750	16075	15700	16050	2706600	15491.5	13999.25	13509.333	13072.625	48.93
24-08-2021	16100	16200	15075	15300	7483900	15515.5	14031.5	13517.5	13108	41.54
25-08-2021	15300	15650	15250	15400	1959100	15525.5	14066	13526.167	13144.75	42.78
26-08-2021	15425	15600	15350	15450	2232900	15534	14098.5	13531.667	13181.625	43.43
27-08-2021	15450	15500	15100	15250	1596100	15535.5	14129.25	13535.333	13217.25	41.42
30-08-2021	15500	15825	15425	15800	2996600	15547.5	14168.75	13546	13255.625	48.49
31-08-2021	15850	16000	15625	16000	2428500	15566.5	14214.5	13560.167	13294.375	50.82
01-09-2021	16000	16325	15900	16250	2647200	15599.5	14260	13578.667	13334.125	53.64
02-09-2021	16400	16650	16250	16550	2884200	15642.5	14298.5	13598	13375.5	56.84
03-09-2021	16750	17150	16600	16925	3470000	15687.5	14342	13620.5	13418.375	60.50
06-09-2021	17025	17450	16800	16875	1994300	15737.5	14384.75	13646	13460	59.77
07-09-2021	16900	17050	16700	16975	1064400	15790	14428.75	13674.833	13502	60.79
08-09-2021	17000	17400	16975	17300	3711000	15844	14478	13707.333	13546.25	63.98
09-09-2021	17300	17300	16925	17300	2928800	15902.5	14532	13743.333	13590.125	63.98
10-09-2021	17275	17325	17050	17125	1361600	15969	14586.25	13778.5	13633	60.89
13-09-2021	17125	17475	17025	17450	1969400	16034	14640	13813.167	13677.875	64.34
14-09-2021	17575	18100	17550	17775	4111000	16110	14698.5	13848.5	13721.25	67.43
15-09-2021	17800	18625	17775	18000	7063100	16184.5	14759.25	13888	13765.5	69.41
16-09-2021	18275	18750	18000	18250	5094400	16269.5	14815.75	13931.833	13810.75	71.48
17-09-2021	17950	18050	17625	17825	4178000	16316.5	14871.5	13969.833	13848.5	63.59
20-09-2021	18000	18000	17525	17650	1657600	16367	14926.5	14003.5	13886	60.63
21-09-2021	17550	17750	17350	17700	2967600	16426	14982.75	14036.667	13922	61.18
22-09-2021	17700	18375	17700	18150	5525200	16492	15043.5	14073.833	13958	65.86
23-09-2021	18400	18750	18400	18725	5325200	16570	15112.25	14115.333	13995.625	70.72
24-09-2021	18950	19125	18300	18450	5960600	16652	15179	14152	14030.375	65.89
27-09-2021	18550	19000	18325	18525	2815300	16724.5	15245.25	14190.5	14063.75	66.56
28-09-2021	18850	19700	18850	19700	8110000	16817.5	15322.25	14237.333	14096.75	74.89
29-09-2021	19700	20100	19525	19525	6296200	16903	15398.75	14285.167	14125.375	72.02
30-09-2021	19725	21300	19725	20800	10377800	17009.5	15488	14342.833	14155	78.50
01-10-2021	20900	21750	20900	21175	8163800	17126	15578.75	14402.667	14186.375	79.97
04-10-2021	22000	24850	21975	24575	14176700	17288.5	15704.5	14481.333	14234.5	87.99
05-10-2021	25925	27000	24600	24825	11392400	17459	15831.5	14565	14283.75	88.36
06-10-2021	26700	26800	25275	25650	7975900	17651.5	15966.25	14655.167	14337.875	89.50
07-10-2021	24500	24500	23875	23875	9258600	17809	16081.5	14733.667	14386	72.88
08-10-2021	23200	25500	23000	24850	9878300	17971	16201.25	14818	14436.875	75.56
11-10-2021	25125	26850	24850	26750	7529400	18165	16338.75	14916	14493.625	79.77
12-10-2021	27000	27750	26000	26425	8845700	18354.5	16472.25	15012.167	14549.625	77.32
13-10-2021	26400	26800	25875	26250	4508700	18540.5	16607	15107.667	14604.625	75.96
14-10-2021	26150	26425	25475	25550	5001900	18713	16735.5	15198.667	14658.75	70.64
15-10-2021	25750	26300	25425	26000	4779400	18898	16868.25	15294.167	14714.375	72.00
18-10-2021	25800	26200	25525	25675	4065100	19089	16994.75	15387.667	14767.375	69.50
19-10-2021	25600	25825	25400	25425	2916000	19274	17119.25	15480.833	14823.125	67.55
21-10-2021	23650	24400	23650	24225	11720700	19427.5	17232	15566.167	14873	59.02
22-10-2021	22700	24475	22575	23800	8629100	19561.5	17340.25	15647.833	14920.25	56.31
25-10-2021	24400	25050	24400	24850	4086500	19712.5	17459.5	15734.667	14973.125	61.07
26-10-2021	25000	25200	24375	25200	4182900	19874.5	17570	15823.5	15029.875	62.53
27-10-2021	25200	25200	24100	24150	3019400	20010.5	17671	15906.333	15082.375	55.75
28-10-2021	23850	23850	22475	22475	8828100	20132	17754.75	15974.333	15126.75	47.00
29-10-2021	22000	22800	21275	21600	14505300	20244	17833.25	16035.833	15169.125	43.18
01-11-2021	21050	22375	20600	22250	8565800	20373	17913.5	16101.167	15213	46.65
02-11-2021	21750	22125	21350	21525	4887500	20482.5	17987	16160.333	15252.625	43.46
03-11-2021	22200	22500	21975	22300	4887400	20622.5	18069	16228.5	15293.75	47.58
04-11-2021	23000	23100	22175	22400	6459600	20762.5	18144	16298.167	15335.25	48.11
05-11-2021	22400	22425	21900	22325	3285900	20900	18217	16365.667	15373.75	47.72
08-11-2021	22500	22650	22325	22625	2289900	21047.5	18291.5	16435.333	15413.375	49.47
09-11-2021	22950	23100	22525	22675	4313900	21185	18366.25	16507.5	15455.75	49.77
10-11-2021	22675	22675	22050	22275	5554900	21310.5	18438.5	16579.833	15497.75	47.34
11-11-2021	21600	21850	21275	21575	5716200	21417	18508.25	16645.667	15538.25	43.34
12-11-2021	21600	21700	20675	20775	7600200	21501.5	18572	16699.5	15573.875	39.27
15-11-2021	20650	20650	19325	19325	13203200	21549.5	18618.5	16744.5	15602.75	33.18
16-11-2021	19375	19725	19025	19100	8718600	21594	18665.75	16787.833	15633	32.34
17-11-2021	19375	20125	19350	19950	6970800	21653.5	18721.75	16837	15669.5	38.65
18-11-2021	19900	19925	19350	19500	3040500	21697.5	18770.75	16884.5	15704.875	36.70
19-11-2021	19700	20450	19525	20175	4425600	21755	18828.75	16939.667	15746.25	41.47
22-11-2021	20175	20225	19725	20000	2767500	21812.5	18890.75	16995	15787	40.61
23-11-2021	20600	21075	20275	21050	6752000	21884.5	18959.25	17054.833	15831	47.59
24-11-2021	21500	21500	20850	21075	4838800	21950.5	19030.25	17115.833	15874	47.75
25-11-2021	21300	21675	21025	21550	4058900	22021.5	19103	17180	15921.375	50.77
26-11-2021	21400	21450	20350	20425	4406800	22065	19167.25	17232.167	15965.125	44.24
29-11-2021	20000	20925	19900	20875	3655400	22126	19221.25	17289.667	16008.875	47.17
30-11-2021	20500	21550	20400	21550	5651700	22204	19285.5	17352.333	16053.625	51.30
01-12-2021	21000	21400	20750	20900	3340500	22268	19347	17411.167	16094.5	47.45
02-12-2021	21050	21950	21000	21875	5238600	22342.5	19417.25	17476.5	16141	53.13
03-12-2021	21875	21950	21425	21550	1862100	22399	19484.5	17541.167	16186.25	51.15
06-12-2021	21575	21650	21175	21500	1554400	22460	19556	17606	16229	50.83
07-12-2021	21475	21525	20925	21000	2650400	22509.5	19617	17666.667	16270.25	47.68
08-12-2021	21250	21250	20800	20825	1567400	22532	19674.75	17725.5	16311	46.58
09-12-2021	21000	21400	20750	20750	2093100	22556.5	19729.75	17784.667	16353	46.10
10-12-2021	20750	20825	20075	20100	3488000	22542.5	19776	17839.5	16392.75	42.00
13-12-2021	20250	20550	20200	20225	1205800	22523.5	19824.75	17893.667	16432.875	43.05
14-12-2021	20200	20375	19750	20325	2238100	22438.5	19863.5	17949.167	16470.625	43.92
15-12-2021	20375	20775	20075	20325	2508100	22348.5	19903.75	18003.833	16510.875	43.92
16-12-2021	20425	20575	19950	20000	1976500	22235.5	19943.5	18056	16550.25	41.52
17-12-2021	20250	20675	20250	20675	2974200	22171.5	19990.25	18111.5	16593.125	47.89
20-12-2021	20675	20675	20000	20025	1943300	22075	20023	18159.167	16632.25	43.03
21-12-2021	20075	20500	20075	20400	1192600	21948	20056.5	18208.5	16674	46.41
22-12-2021	20500	20675	20150	20150	1422700	21822.5	20088.5	18255.667	16714.75	44.51
23-12-2021	20200	20350	20000	20050	1118400	21698.5	20119.5	18304.167	16755.375	43.74
24-12-2021	20025	20250	19875	20100	1108800	21589.5	20151.25	18353.5	16796.375	44.26
27-12-2021	20150	20200	20050	20150	584700	21472.5	20185.25	18403	16838.75	44.81
28-12-2021	20150	21450	20150	21375	4824700	21386.5	20237.75	18458.667	16887.375	56.18
29-12-2021	21350	21400	21025	21125	1474700	21300.5	20287.25	18513	16935.75	53.75
30-12-2021	21050	21050	20275	20400	2800400	21224	20325.75	18562.667	16980.625	47.34
03-01-2022	19350	19875	19325	19625	6248000	21140.5	20351	18607	17021	41.63
04-01-2022	19650	19975	19625	19925	3148100	21042	20377.25	18653.667	17061.5	44.43
05-01-2022	20150	20725	20000	20050	3534100	20939	20406.75	18693	17102.375	45.60
06-01-2022	20050	20100	19550	19625	3597300	20848.5	20429.5	18730.167	17141.875	42.34
07-01-2022	19900	20375	19700	20025	4142100	20799.5	20465.75	18769.667	17180.625	46.23
10-01-2022	20100	20225	19975	20050	997200	20768.5	20506.25	18811.667	17219	46.48
11-01-2022	20350	20675	20125	20175	2554500	20727	20550	18851.333	17257.625	47.75
12-01-2022	20275	20450	20100	20175	1386900	20700	20591.25	18891.333	17295.25	47.75
13-01-2022	20450	20800	20300	20600	2109100	20666	20644.25	18934.667	17337.875	52.23
14-01-2022	20750	20875	20500	20700	1899700	20632	20697.25	18973.333	17381.625	53.25
17-01-2022	20950	21150	20850	21125	2603100	20608	20754	19014	17426.25	57.40
18-01-2022	21225	21450	20625	20825	3156200	20572	20809.75	19051.667	17469.5	53.77
19-01-2022	20875	21175	20550	20950	1383200	20537.5	20861.25	19090	17515	55.05
20-01-2022	20950	21100	20750	20825	1465800	20508.5	20909.5	19128.5	17562	53.46
21-01-2022	20750	20875	20550	20800	1176700	20493	20955	19169.833	17607.5	53.13
24-01-2022	20800	21500	20725	21500	4409400	20507.5	21004.5	19217.167	17651.5	60.48
25-01-2022	21575	21775	21050	21225	2437700	20545.5	21047.5	19260.833	17694.75	56.72
26-01-2022	21225	21575	21125	21400	2321800	20591.5	21092.75	19307.667	17738.75	58.49
27-01-2022	21400	22150	21350	22150	5322500	20635.5	21144.5	19359.667	17786.625	65.08
28-01-2022	22175	22700	21875	22550	3732600	20696.5	21197	19412.667	17837.5	68.00
31-01-2022	22550	22650	21625	21650	3660000	20726	21240.5	19461.167	17886.25	56.55
02-02-2022	21650	21825	21150	21325	2195200	20752.5	21282.5	19511.333	17934.375	53.07
03-02-2022	21350	21425	20375	20925	3394600	20750	21317.25	19556.167	17978.625	49.07
04-02-2022	20925	21175	20700	20800	1219500	20744.5	21347.5	19601.667	18023	47.86
07-02-2022	21025	21325	21000	21075	2379600	20735	21378.25	19647	18068.75	50.74
08-02-2022	21300	21350	20800	20825	4245300	20743	21404	19692.5	18109.875	48.13
09-02-2022	21025	21650	20925	21650	3160900	20758.5	21442.25	19733.667	18156.875	56.15
10-02-2022	21700	21750	21200	21250	1934600	20752.5	21478.25	19774.5	18202.375	51.96
11-02-2022	21250	21875	21150	21875	2595900	20772	21520	19822	18251.375	57.32
14-02-2022	21875	22975	21875	22925	5991900	20793	21567.75	19875.833	18305.625	64.49
15-02-2022	22925	23400	22800	23375	3541700	20829.5	21614.25	19932.833	18363.25	67.04
16-02-2022	23450	23725	23200	23475	3412500	20869	21664.5	19993.667	18421.75	67.60
17-02-2022	23400	23425	22800	22975	2998100	20908.5	21709	20047.5	18477.125	61.95
18-02-2022	22800	23175	22600	23100	1670700	20954	21743	20101.167	18532.625	62.79
21-02-2022	23125	23450	23075	23150	1498600	21002	21779.25	20153.833	18589	63.14
22-02-2022	23350	23425	22875	23200	2174400	21064	21803.25	20205.333	18645.625	63.51
23-02-2022	23725	24100	23425	23975	4480000	21139	21831.25	20262.833	18705	68.73
24-02-2022	24500	27350	24275	26975	19453000	21272	21855.25	20333	18779.875	80.42
25-02-2022	27000	27700	26650	26675	8341200	21399	21873.75	20402.167	18852.625	77.30
01-03-2022	27350	28450	27350	27650	8939000	21552	21893.75	20479.667	18930	80.01
02-03-2022	28525	29225	27925	28125	7478400	21701	21936.25	20560.5	19008.875	81.19
04-03-2022	29275	29400	28500	29225	12324500	21885	21980	20643.667	19090.625	83.60
07-03-2022	30000	30200	29625	30075	11311000	22078.5	22013.25	20730.5	19176	85.18
08-03-2022	29800	29800	28025	28300	9665100	22241.5	22032	20806.167	19252.125	70.01
09-03-2022	28400	29150	27600	27800	7098500	22396.5	22047.5	20878.5	19327.25	66.43
10-03-2022	27275	27675	26175	27150	7828000	22537.5	22063.5	20946.667	19399.5	61.98
11-03-2022	26350	27975	26275	27050	3818000	22675.5	22074	21015.333	19471.125	61.30
14-03-2022	27350	27375	25750	26050	5405900	22769	22077.75	21081.5	19536.25	54.83
15-03-2022	26000	26250	25500	25875	3199500	22864	22082.25	21146.167	19600.75	53.76
16-03-2022	26025	26925	26000	26925	3233800	22994.5	22109.25	21215.333	19670.625	58.94
17-03-2022	27000	27100	26100	26225	3881600	23126.5	22133.5	21276.167	19736.875	54.55
18-03-2022	26400	27225	26300	26950	2919300	23267	22154.5	21340.5	19807	58.03
21-03-2022	26975	27000	26500	26650	3064600	23399	22169	21404.167	19869.5	56.12
22-03-2022	26575	27575	26525	27425	4642800	23555	22201.75	21471.333	19936.375	59.81
23-03-2022	27800	28100	27725	28050	4734700	23715.5	22257.5	21549	20006.125	62.55
24-03-2022	28500	28725	27500	27800	11034600	23870.5	22319.5	21627.667	20076.375	60.76
25-03-2022	28000	28600	28000	28525	8602400	24037.5	22382.25	21712.5	20147.875	63.97
28-03-2022	28550	29450	28550	29325	5878400	24220.5	22460.25	21801	20223.625	67.16
29-03-2022	29400	29650	28600	28950	6366800	24387.5	22526.75	21892	20297.875	64.29
30-03-2022	29000	29050	28150	28350	8523200	24540.5	22586.25	21978.333	20365.125	59.87
31-03-2022	28400	28800	28400	28475	6118400	24687.5	22647.75	22065.167	20432.375	60.48
01-04-2022	28600	28800	28425	28800	10382000	24847	22709.5	22155.5	20500.5	62.09
04-04-2022	26825	26825	26825	26825	2005200	24964.5	22751	22229	20558.625	49.02
05-04-2022	25825	26350	25600	26225	9133300	25072.5	22790.5	22297.167	20614.5	45.86
06-04-2022	26500	27750	26500	27625	10667600	25209	22851	22373	20679.625	53.41
07-04-2022	27650	27850	26325	27300	8130100	25325	22916.25	22444.667	20744.125	51.61
08-04-2022	27175	27650	27050	27475	4742200	25450	22997.75	22515	20808.125	52.54
11-04-2022	27650	28350	27225	27475	6935900	25571.5	23081.5	22585.667	20873.625	52.54
12-04-2022	27450	27550	26650	26750	3980500	25663.5	23149.5	22650.833	20935.625	48.11
13-04-2022	27300	28300	27300	28175	7961600	25776	23236.25	22723.333	21003.5	55.96
14-04-2022	28200	28425	27825	28400	4162100	25911	23318.5	22797.333	21073.625	57.07
18-04-2022	28200	28425	27600	27700	5359800	26038.5	23395.5	22867.833	21143.125	52.64
19-04-2022	27950	27950	27050	27125	4751800	26162.5	23456.25	22932.333	21207.75	49.26
20-04-2022	27475	27600	26700	27125	4552900	26289	23516.75	22994.667	21273.5	49.26
21-04-2022	27350	27875	27100	27275	4764000	26413	23574	23056.5	21338.5	50.23
22-04-2022	27250	27550	26950	27300	4227900	26542.5	23642.75	23116.833	21405	50.40
25-04-2022	26900	26975	26600	26800	3870000	26645.5	23702	23176.667	21461.625	46.95
26-04-2022	26800	26900	26325	26350	3585100	26747.5	23750	23234.667	21517.75	44.04
27-04-2022	26300	27225	26300	27150	3101000	26853	23812.5	23297.667	21579.75	49.99
28-04-2022	27625	28400	27425	28375	8038300	26962	23877.5	23365.833	21647.375	57.45
09-05-2022	28800	29350	28025	28500	9401200	27064.5	23947	23431	21715.75	58.14
10-05-2022	27850	28800	27200	28225	9989700	27159.5	24014.25	23496.167	21785.125	56.00
11-05-2022	29900	30750	28925	29050	9552100	27281	24094.75	23566.333	21855.875	60.67
12-05-2022	28900	30425	28900	29175	8883100	27402.5	24178.25	23629.5	21926.5	61.34
13-05-2022	30000	31825	29850	31725	10147400	27574	24288	23710.833	22008.875	71.88
17-05-2022	32000	33575	31850	33250	6994100	27775	24419.5	23793.833	22097.75	76.07
18-05-2022	33550	33925	32050	32425	7510900	27944	24541.5	23868.833	22183.125	69.99
19-05-2022	31950	32325	31250	31450	6211500	28033.5	24652.75	23914.667	22258.125	63.52
20-05-2022	31675	33075	31675	32875	4497400	28157.5	24778.25	23968.333	22341	68.15
23-05-2022	33300	33800	32700	32800	3920300	28260.5	24906.25	24016	22424.875	67.67
24-05-2022	32700	33350	32675	33075	2524400	28359.5	25030.25	24077.333	22510.25	68.55
25-05-2022	32725	33600	32600	33450	3805000	28444	25164.5	24134.667	22593.75	69.77
27-05-2022	33600	33650	32675	32875	2700100	28500	25289.25	24175.5	22672.875	65.58
30-05-2022	33000	33150	32600	32775	2520000	28589.5	25415.5	24217.833	22752	64.85
31-05-2022	33125	35000	33050	34925	5307200	28732	25564.25	24275.667	22841.875	72.05
02-06-2022	34900	35000	34400	34775	3028200	28884.5	25711	24337.167	22931.125	70.96
03-06-2022	34875	35750	34850	34950	3128400	29042.5	25859	24396.833	23022.125	71.50
06-06-2022	35100	35525	34850	35125	2248000	29224	25996.5	24459.833	23117.125	72.06
07-06-2022	35200	37000	35200	36375	4111900	29434	26149	24532.833	23218.125	75.75
08-06-2022	36250	36450	35025	35150	4257100	29598.5	26296.5	24605.667	23311.125	66.50
09-06-2022	35150	35325	34800	35000	2823500	29774	26450.25	24680.333	23400.625	65.44
10-06-2022	34600	34800	33550	33700	4976800	29909	26588	24739.333	23482.625	57.01
13-06-2022	32500	33150	31800	32975	5869600	30035.5	26717.25	24791.167	23562	52.91
14-06-2022	32000	33400	31975	32875	3843200	30144.5	26849.75	24849.333	23639.625	52.35
15-06-2022	32875	32975	31300	31475	5318700	30213	26964.25	24909.333	23715	45.16
16-06-2022	32500	33300	32275	32625	4035300	30309.5	27090	24982.833	23798.125	51.10
17-06-2022	32450	32450	31400	31800	4264500	30375	27206.25	25046.5	23878.125	47.16
20-06-2022	31950	31975	30750	31250	4917800	30413.5	27317	25111.333	23954.125	44.68
21-06-2022	32375	33075	31950	32950	5705400	30493.5	27440.5	25182.333	24042.375	52.91
22-06-2022	33075	33500	32225	33000	6011600	30586.5	27563.5	25253	24130.375	53.13
23-06-2022	32925	32925	31850	32150	3375000	30660	27673.75	25318.5	24213.875	48.93
24-06-2022	32475	32650	32075	32200	1676900	30728	27787.5	25382.333	24298.625	49.19
27-06-2022	32200	32350	31500	31675	3490900	30825	27894.75	25442.333	24378	46.56
28-06-2022	31750	32175	31600	31925	1667000	30939	28005.75	25506.667	24457.625	47.98
29-06-2022	31925	31925	31400	31525	2029100	31017	28113	25573	24534	45.88
30-06-2022	31025	31325	30500	30625	3506000	31083.5	28204.25	25638.667	24604.375	41.47
01-07-2022	30675	31175	29950	30025	3852600	31134.5	28292.25	25710	24669.875	38.79
04-07-2022	30025	30500	29225	30025	5133000	31185.5	28378.5	25782.833	24735.625	38.79
05-07-2022	30525	33000	30525	33000	7294600	31310.5	28487	25869.833	24815.75	55.36
06-07-2022	32500	32500	31575	32025	3729200	31387.5	28581.75	25953.333	24889.375	50.53
07-07-2022	32000	32300	31675	32000	1506300	31459.5	28685.25	26032.167	24962.875	50.41
08-07-2022	32525	33000	32325	32375	2871100	31553	28795.75	26114.667	25039.125	52.27
11-07-2022	32275	32500	31225	31400	5004800	31638.5	28900.5	26183.667	25108.875	47.32
12-07-2022	31800	33650	31700	33125	6409600	31758.5	29023.75	26264	25185.625	55.37
13-07-2022	33700	34125	33000	33675	5407200	31886.5	29149.75	26344.833	25264	57.59
14-07-2022	33800	34450	32950	34000	4063400	32020.5	29281.5	26435.333	25342.75	58.90
15-07-2022	33800	33800	33100	33200	2482800	32148.5	29397	26517.5	25419.625	54.46
18-07-2022	32325	33350	32200	33000	1515400	32281.5	29514.5	26593.833	25496.375	53.38
19-07-2022	32850	33850	32625	33650	2370200	32411.5	29632.25	26678.833	25576.125	56.41
20-07-2022	34100	34325	33900	33975	2372400	32523.5	29742.75	26759.5	25655.25	57.89
21-07-2022	34100	34375	33875	34175	1893900	32637	29850.75	26843.667	25732.5	58.81
22-07-2022	34225	35325	33975	35025	2751500	32773	29966.25	26933.833	25815.375	62.57
25-07-2022	35100	35700	35025	35050	3342600	32893	30087	27027.5	25898	62.68
26-07-2022	35325	35600	35225	35600	2084700	33021.5	30212	27126	25977.5	65.07
27-07-2022	36125	39200	36125	38900	8061800	33165	30369.5	27247	26074.375	75.28
28-07-2022	38925	39975	38400	39175	4843100	33283.5	30529.25	27374.167	26166.25	75.91
29-07-2022	39325	39850	39175	39650	2728100	33428	30686	27503.667	26258.625	77.01
01-08-2022	39600	40875	39200	40750	4567000	33614	30823.75	27639.833	26339.5	79.34
02-08-2022	40750	40750	39650	39775	2977900	33752	30954.75	27769.5	26414.25	72.32
03-08-2022	39750	40600	39750	40225	2522500	33900.5	31080.5	27904.333	26487.125	73.49
04-08-2022	40025	40200	39275	39400	3775500	34027	31193.25	28029.167	26564.75	67.85
05-08-2022	38500	40300	38500	39450	4492600	34147	31295.5	28158.667	26637.75	68.01
08-08-2022	39200	39650	39000	39500	2656000	34279.5	31389.75	28286	26701.5	68.18
09-08-2022	39900	40450	39900	40200	2714200	34428	31508.75	28419.667	26770.375	70.55
10-08-2022	40400	41275	40175	40350	3280600	34536.5	31634.25	28555	26840.875	71.05
11-08-2022	39900	39900	37500	37625	22726300	34593.5	31739	28671.833	26901.25	53.38
12-08-2022	37550	38375	37025	37750	5866600	34649.5	31846	28789.167	26960	53.95
15-08-2022	37800	38225	37300	37300	3519600	34693	31958.5	28895.333	27018.125	51.53
16-08-2022	37300	37600	36500	36625	3889500	34698	32066	28998.667	27074.125	48.04
18-08-2022	37100	37600	36700	36800	4293300	34731	32164.75	29108	27137	49.00
19-08-2022	37100	38225	37050	37500	3987500	34781	32277.5	29227.167	27205.5	52.78
22-08-2022	37775	38050	36500	36950	3493000	34846	32377.5	29340.667	27266	49.67
23-08-2022	36950	38325	36950	38225	4095600	34951	32493.25	29461.833	27331.125	56.12
24-08-2022	38125	38650	37600	38600	2946800	35065.5	32605	29588.333	27403.375	57.83
25-08-2022	38625	38800	38250	38600	2334100	35208	32710.5	29712.167	27484	57.83
26-08-2022	38725	38750	38350	38525	1334600	35326	32817.75	29835.333	27568.625	57.31
29-08-2022	38125	39750	37650	39550	4044800	35481	32928	29964.5	27655.125	62.29
30-08-2022	39800	39975	39300	39525	3604200	35646.5	33030	30093.5	27745.125	62.10
31-08-2022	39375	39425	38675	39300	1692500	35773.5	33133.5	30218.167	27830.125	60.32
01-09-2022	39425	40325	39200	40200	3268500	35917.5	33252	30348.167	27919.125	64.69
02-09-2022	40400	40750	40350	40500	2717800	36084.5	33372.25	30477.333	28010	66.03
05-09-2022	40500	43300	40500	42650	6099900	36293.5	33510.75	30622.833	28110.125	73.74
06-09-2022	43175	44475	43175	44250	5596600	36545	33685	30778.167	28218	77.78
07-09-2022	44000	44600	43225	44075	3140400	36788	33863.5	30933.167	28327	76.40
08-09-2022	43600	43850	42600	42700	3266500	37011.5	34014.25	31079.167	28432.625	66.39
09-09-2022	42725	43475	41825	43275	2012500	37264.5	34174	31224.333	28545.125	68.27
12-09-2022	43475	43950	42950	43850	1337600	37541	34337.75	31375.167	28667.75	70.06
13-09-2022	44075	44100	43475	43650	1273400	37813.5	34499.5	31523.5	28790.5	68.61
14-09-2022	43000	43900	42900	43725	1755500	38028	34669.25	31667.333	28909.375	68.87
15-09-2022	43850	45250	43850	44000	3754200	38267.5	34827.5	31810.333	29031.875	69.86
16-09-2022	44000	44225	43100	43275	2402900	38493	34976.25	31954.5	29147.375	64.08
19-09-2022	43350	43350	42000	42400	3315400	38693.5	35123.25	32095	29259.375	57.85
20-09-2022	42400	42950	41675	42100	2027700	38907.5	35273	32236.167	29364.625	55.85
21-09-2022	41700	42650	41100	42650	2293600	39098	35428.25	32381.833	29472.5	58.68
22-09-2022	42550	43975	42250	43975	3065100	39304	35595.25	32534.5	29584.625	64.56
23-09-2022	43425	43425	42725	43300	2302200	39490	35755.25	32684.333	29699	59.88
26-09-2022	42500	42500	41025	41450	7175600	39655	35901.75	32816.333	29801.875	49.33
27-09-2022	41875	42100	41500	41775	3085400	39830.5	36056	32953.167	29903	50.97
28-09-2022	41600	41925	41300	41325	2269700	39984	36197.75	33082.833	30005.125	48.63
29-09-2022	41700	41950	41350	41500	2596600	40134.5	36329	33206.667	30103.25	49.60
30-09-2022	41200	41825	40825	41675	2060700	40284.5	36460.75	33328.667	30203.875	50.60
03-10-2022	41500	42150	41475	42100	1392400	40426	36599.5	33452.833	30306.875	53.05
04-10-2022	42225	44175	42225	44050	5131500	40606	36749.5	33593.333	30422.125	62.27
05-10-2022	44250	44400	43700	43700	1769800	40768	36894.75	33730.667	30536.5	59.99
06-10-2022	43600	44250	43375	43425	1361900	40858.5	37011.75	33865.833	30649.875	58.19
07-10-2022	43325	44050	43100	43775	1721100	40950.5	37117	34003	30768.25	59.84
10-10-2022	42950	42950	41900	41950	3534000	40996.5	37212.25	34122.833	30876.875	48.97
11-10-2022	42200	42500	41600	41900	1841600	41019.5	37316.75	34222.333	30984.75	48.71
12-10-2022	42200	42425	41750	42200	1960600	41068	37410	34325.833	31094.125	50.42
13-10-2022	42775	43200	42450	42475	2368400	41113	37506.75	34424.667	31206.5	52.00
14-10-2022	42750	42875	42300	42325	1281200	41171.5	37599.25	34519.333	31314.75	51.04
17-10-2022	42150	42800	42000	42400	1601200	41230.5	37688.75	34607.167	31426.625	51.52
18-10-2022	42700	42825	41675	41850	2189200	41277.5	37778.5	34685.667	31533.875	47.83
19-10-2022	41900	42200	41600	41825	2258300	41310	37869	34775.833	31642.25	47.66
20-10-2022	41925	43925	41925	43875	5415300	41380.5	37958.5	34883	31761.375	60.01
21-10-2022	43550	43875	43300	43700	1835900	41502	38047.75	34993.333	31879.375	58.74
24-10-2022	43800	44325	43600	44175	2088800	41630.5	38140	35107.5	31999.5	61.15
25-10-2022	44150	44275	43000	43950	2471000	41763.5	38228.25	35226.833	32112.375	59.38
26-10-2022	43800	45325	43525	45300	4146600	41937	38317.5	35356.333	32233.25	65.78
27-10-2022	45350	45650	44775	44875	2066200	42098.5	38414.75	35476	32355.625	62.45
28-10-2022	44750	44975	44325	44475	1488200	42238	38509.5	35597.667	32479.875	59.39
31-10-2022	44650	45275	44650	45000	1671700	42399	38622.5	35718	32605.25	62.02
01-11-2022	44375	44375	42100	42275	6523500	42480	38715.5	35822.167	32716.375	45.56
02-11-2022	42525	43000	41700	41900	3406100	42546	38805.75	35918.667	32827.75	43.83
03-11-2022	43525	44650	43250	43575	9719000	42645.5	38926.75	36022.167	32945.5	52.48
04-11-2022	43575	43975	43400	43575	3244400	42746.5	39036.25	36127.333	33063.125	52.48
07-11-2022	43625	44050	43350	43575	3567300	42827	39154	36227.667	33180.125	52.48
08-11-2022	43550	43550	42700	42975	6062900	42896	39271.25	36318.667	33294.125	49.10
09-11-2022	42450	42575	41875	41925	9414200	42948.5	39361	36405.167	33400.75	43.78
10-11-2022	40925	41125	39575	40375	13714400	42952	39434.75	36485.333	33499.125	37.35
11-11-2022	37550	38500	37550	37550	15699400	42893	39488.75	36545.833	33581.25	28.99
14-11-2022	37525	37850	37000	37100	3752300	42782	39537.75	36601.167	33662.625	27.92
15-11-2022	37300	37825	37150	37775	4365500	42652.5	39598.75	36674.167	33746.75	31.98
16-11-2022	38300	38400	37750	38000	4334100	42531	39659.5	36752.667	33832.625	33.33
17-11-2022	37975	38050	37550	38025	2424100	42437.5	39724.5	36822	33918.75	33.49
18-11-2022	38200	38475	37850	38425	3104100	42340.5	39802.5	36896.167	34003.375	36.09
21-11-2022	39000	39925	38725	39750	4201600	42258.5	39899.75	36978	34096	43.93
22-11-2022	40000	41600	40000	41475	5371800	42215	40014.25	37071.333	34196.375	52.16
23-11-2022	41475	42050	41300	41375	4019000	42168	40098	37168.833	34292.5	51.69
24-11-2022	41500	41975	41475	41650	2468400	42121	40194.25	37258.667	34388	52.95
25-11-2022	41700	41800	40700	40925	2051600	42074	40283.5	37342.167	34484.375	49.29
28-11-2022	40925	41475	40925	41050	1655600	42047	40370.25	37431.167	34583	49.93
29-11-2022	41525	41925	41525	41850	2493100	42042	40474.75	37529.333	34687.625	53.96
30-11-2022	42000	42350	41650	41750	2543100	42024	40561	37626.833	34792.375	53.38
01-12-2022	42100	42300	41750	42000	1807500	41984.5	40644.25	37725	34897	54.69
02-12-2022	41875	41875	41450	41600	1270800	41950.5	40720.25	37820.333	35000.875	52.17
05-12-2022	41925	41925	40700	40800	2142500	41937.5	40796.25	37913.667	35096.625	47.46
06-12-2022	40875	41300	40325	41000	1822200	41922	40876.25	38011.333	35195.375	48.71
07-12-2022	41225	41400	40375	41350	1748400	41922.5	40953.25	38106	35292.75	50.90
08-12-2022	41325	41325	40125	40650	2088000	41905.5	41020	38187.833	35381.375	46.61
09-12-2022	40650	40675	39100	39250	2827000	41857	41070.75	38259.5	35460.75	39.44
12-12-2022	39250	40100	38600	39900	1463500	41813	41119.5	38337.333	35542.875	43.76
13-12-2022	39600	39675	39250	39350	1302500	41719	41162.5	38406	35624.75	41.09
14-12-2022	39700	40750	39700	40500	1955500	41655	41211.5	38481.5	35711.75	48.21
15-12-2022	40525	40750	40025	40275	1474300	41592	41225.25	38538.5	35797.375	47.02
16-12-2022	40000	40600	39800	40600	1358600	41528.5	41239.5	38587.5	35884.375	48.99
19-12-2022	40625	40675	40250	40675	790600	41503	41249.75	38642.5	35967.875	49.45
20-12-2022	40750	41275	40450	40775	2707000	41480.5	41250	38704.667	36036.875	50.11
21-12-2022	40900	41150	40625	41000	2002400	41456.5	41262.25	38758.833	36108.5	51.63
22-12-2022	41175	41400	40875	41000	1560800	41427	41270	38813.5	36175.25	51.63
23-12-2022	41050	41050	40600	40825	922100	41397	41284.25	38865.167	36238.75	50.25
26-12-2022	41000	41150	40250	40400	1143600	41357	41293.75	38911.5	36294.625	46.96
27-12-2022	40300	40375	40175	40250	722100	41325	41301.25	38960.667	36345.5	45.82
28-12-2022	40600	40600	39600	39800	1627300	41284.5	41297.25	39007.5	36403	42.49
29-12-2022	40000	40000	39300	39300	1706200	41193	41286.75	39036.667	36460.5	39.09
30-12-2022	39350	39475	38975	39025	2089700	41099.5	41300.75	39065	36519.875	37.32
02-01-2023	39050	40000	39050	39600	737000	41008	41319.25	39096	36582.625	43.12
03-01-2023	39600	39650	39025	39050	1457300	40910	41336.75	39122.167	36647.625	39.36
04-01-2023	39050	39100	37500	37525	3547900	40754.5	41345.75	39129.833	36705.875	31.25
05-01-2023	37525	37525	35025	35150	5661500	40560	41329.25	39129.833	36747	23.22
06-01-2023	35100	36125	34500	35400	3838200	40378.5	41308.25	39132.5	36792.875	25.39
09-01-2023	35400	35750	34275	34800	2587500	40174.5	41286.75	39139.833	36832.125	23.66
10-01-2023	34800	36125	34325	36100	2767600	40051	41265.5	39160.667	36879.375	34.14
11-01-2023	36100	36600	35300	36075	2209800	39934.5	41240.25	39182	36922.625	34.04
12-01-2023	35975	35975	34825	34875	2941900	39760.5	41203	39204.667	36956.75	29.69
13-01-2023	35100	35475	35100	35300	1176500	39595	41170.75	39222.5	36994.25	32.96
16-01-2023	35300	35300	34650	35075	1041200	39425	41126	39244.333	37027	32.11
17-01-2023	34550	35550	34550	35550	1655200	39276.5	41086.25	39273	37058.125	35.87
18-01-2023	35925	36500	35500	35700	1970600	39152	41050.25	39291.333	37091.875	37.06
19-01-2023	35050	36975	35050	36850	1461300	39081.5	41016.75	39317	37134.375	45.40
20-01-2023	37000	38675	36950	38325	2827800	39097	40995	39358.167	37183.625	53.85
24-01-2023	38000	38025	37275	37500	1987400	39105	40943.5	39393.5	37227.125	49.26
25-01-2023	37500	37500	36525	36525	1687100	39080	40866.25	39425.833	37275.625	44.44
26-01-2023	35475	35725	34900	35125	4228300	39022.5	40776.75	39447.167	37320.125	38.59
27-01-2023	35500	36150	35500	36100	2388500	38984	40710.75	39477.667	37362.5	44.10
30-01-2023	36100	36525	35550	35650	1679700	38928.5	40634.5	39511.167	37404.25	42.22
31-01-2023	35500	36200	35250	36200	2131500	38857.5	40558	39552.333	37447.875	45.30
01-02-2023	35750	35975	35500	35500	1776900	38738	40476.5	39588.833	37488	42.22
02-02-2023	35225	35725	35100	35100	1548900	38612.5	40390.25	39602.833	37529.75	40.52
03-02-2023	35100	35325	34225	34275	2657300	38465	40293	39617.833	37560.25	37.20
06-02-2023	34275	34725	33625	33900	2453600	38324.5	40199.25	39630.5	37587.75	35.77
07-02-2023	34975	37025	34800	36500	6081400	38233.5	40140.25	39658	37631.75	50.12
08-02-2023	36750	36975	35525	36100	1962700	38118.5	40080.25	39689.333	37676.625	48.33
09-02-2023	35200	35700	34950	35375	1610200	37991	40007.5	39704.333	37717.875	45.18
10-02-2023	34400	34600	33925	34150	3286100	37834	39909.25	39707.5	37752.25	40.40
13-02-2023	34700	35500	34700	35225	2333100	37706.5	39828.5	39715.667	37791.875	45.82
14-02-2023	35250	35475	34875	35125	1407200	37593	39765.25	39728.5	37833.5	45.41
15-02-2023	35325	35950	35325	35425	1959600	37481.5	39701.75	39744.667	37878.875	46.96
16-02-2023	35700	35800	35250	35400	732400	37362.5	39642.5	39756.333	37920.125	46.84
17-02-2023	35250	35275	34850	35125	1429600	37252	39578.75	39764	37953.875	45.47
20-02-2023	35100	35525	34875	35500	1410700	37177	39517	39772.833	37988.875	47.71
21-02-2023	35500	35900	35050	35150	1218400	37082	39447.5	39773.667	38023.5	45.82
22-02-2023	35900	35900	35350	35575	1510100	37006.5	39362.75	39777.167	38056.125	48.49
23-02-2023	35800	36325	35725	35900	3522800	36914.5	39284.75	39779.167	38089.75	50.50
24-02-2023	36225	36575	35675	36025	3351700	36829.5	39210.75	39760	38111.25	51.29
27-02-2023	36025	36325	35825	36050	1980400	36738.5	39133.5	39739.167	38125.25	51.46
28-02-2023	36075	37725	36050	37200	4923200	36669	39086	39722.833	38149.125	58.49
01-03-2023	37200	37300	36750	36975	2432500	36593	39036.75	39697.667	38176.75	56.75
02-03-2023	37175	38000	36975	38000	2906600	36533	38994.75	39685.833	38202.375	62.24
03-03-2023	38075	38500	37650	37950	1869200	36472	38949.5	39670.667	38228.125	61.83
06-03-2023	37800	37800	37200	37750	1422500	36410.5	38903.75	39659.667	38251.5	60.11
07-03-2023	37275	37625	37025	37025	1250600	36343	38850	39643.5	38269.375	54.24
08-03-2023	36925	37900	36550	37900	2605000	36296	38810.5	39632.833	38294.5	59.40
09-03-2023	38000	38275	37650	38350	2594100	36267	38775.75	39620.5	38322.375	61.78
10-03-2023	38300	38300	37900	38050	1420700	36242	38717.5	39605.167	38338	59.28
13-03-2023	38050	38900	38025	38750	3181500	36236.5	38668	39612.667	38357.875	63.04
14-03-2023	38800	38800	37325	37475	2529600	36194	38601	39610.833	38370.5	53.38
15-03-2023	37600	38325	37525	38075	1833300	36174.5	38542.25	39616	38385.25	56.74
16-03-2023	37700	37700	36150	37050	2660400	36165	38459.75	39618.833	38388.625	50.10
17-03-2023	37200	37700	37200	37400	1116500	36210	38385	39622.833	38399.875	52.16
20-03-2023	39050	39050	37950	38200	1163200	36266	38322.25	39627.5	38415.875	56.57
21-03-2023	38400	38600	38025	38400	1005300	36338	38256.25	39637.167	38439.375	57.62
24-03-2023	38400	38600	38250	38375	1459700	36383.5	38217.25	39638.167	38466.375	57.43
27-03-2023	38500	38850	38200	38250	3035100	36427	38180.75	39635.833	38493.25	56.45
28-03-2023	38700	39750	38600	39675	3788100	36523	38141.75	39643	38534.25	64.04
29-03-2023	39800	41000	39800	40925	4874100	36635.5	38115.25	39659	38575.75	69.12
30-03-2023	40950	41500	38400	39175	8390400	36717.5	38071.25	39656.5	38612.625	56.98
31-03-2023	39425	40250	39350	39750	7203700	36801.5	38039	39658	38655.125	59.50
03-04-2023	39725	40025	39725	39775	4470200	36883	38017.5	39661.167	38689.25	59.61
04-04-2023	40400	40750	40125	40750	3871100	36961	38021.25	39664.833	38728	63.77
05-04-2023	40525	40950	40200	40850	2984600	37011.5	38054.25	39667.167	38771.5	64.17
06-04-2023	41000	41500	40900	41025	4522200	37082	38093.5	39656.333	38815.625	64.92
10-04-2023	41200	41475	40750	40750	8187100	37166.5	38123.25	39633	38861	62.71
11-04-2023	38025	38025	38025	38025	558200	37224.5	38123.5	39592.667	38891.5	46.04
12-04-2023	35375	35375	35375	35375	1503900	37210	38097	39543.833	38910.75	36.01
13-04-2023	34200	35000	34125	34525	6212800	37187.5	38058	39485.5	38930.25	33.49
14-04-2023	34575	34575	33775	33800	3879500	37139.5	37998.5	39418.5	38949.125	31.47
17-04-2023	33700	33700	32600	32675	4219500	37083	37910.5	39345.333	38962.375	28.59
18-04-2023	32325	33925	32325	33875	3821400	37058.5	37835.5	39279.667	38966.75	35.39
26-04-2023	34000	34275	33800	33825	2486200	37049.5	37757.25	39211.833	38975.75	35.24
27-04-2023	33950	33950	33500	33650	1422800	37044.5	37684.5	39147.667	38984	34.68
28-04-2023	33600	33625	33150	33250	1285800	36979.5	37606.5	39086.667	38988.375	33.39
02-05-2023	33300	33350	32100	32150	2609500	36900.5	37509.5	39020.333	38992.125	30.05
03-05-2023	31700	32200	30625	31750	2365500	36828	37409.5	38947.667	38985.25	28.93
04-05-2023	31700	31925	31325	31575	1147400	36776.5	37305.25	38865	38974.75	28.42
05-05-2023	30600	30675	29700	29850	3690600	36669	37187.75	38775.333	38954	23.99
08-05-2023	29650	30450	29650	30150	1889800	36569.5	37081.25	38700	38938.75	26.15
09-05-2023	30025	30300	29675	29950	1375600	36460	36970.75	38621.167	38923.5	25.62
10-05-2023	29900	30650	29900	30400	1366100	36360	36861.25	38548.333	38907.25	29.06
11-05-2023	29300	29450	28250	28450	4726000	36226.5	36739.25	38461.333	38879.625	23.91
12-05-2023	28000	28275	27525	27875	1770300	36074	36625.5	38369.333	38848.125	22.63
15-05-2023	27825	28350	27700	27975	1547900	35930.5	36506.25	38275.167	38812.875	23.40
16-05-2023	27875	28125	27675	27750	954800	35774	36390.25	38166.5	38776.375	22.85
17-05-2023	27500	27525	26150	26300	3560600	35582	36248.25	38050.5	38729.875	19.66
19-05-2023	26200	26200	24700	24850	3909500	35358.5	36094	37926.667	38659.625	17.09
22-05-2023	25100	25500	24850	25250	2286900	35142.5	35940.5	37803.167	38590	20.19
23-05-2023	25500	25750	25300	25650	1413900	34911.5	35790.25	37694.5	38520	23.28
24-05-2023	25300	25400	24800	25200	1200800	34676	35634.5	37583.167	38442.25	22.24
25-05-2023	24200	24200	23600	23900	2375700	34394	35463.5	37461.167	38362.875	19.52
26-05-2023	23500	24350	23400	23625	1318200	34107.5	35289.75	37335.5	38279.875	18.99
29-05-2023	23525	23625	22675	23125	2036700	33815	35112.75	37207.5	38198.5	18.03
30-05-2023	23100	23375	22825	22900	1939300	33532.5	34937.75	37077.5	38115.75	17.60
31-05-2023	22600	22675	22300	22325	1673400	33221	34758.5	36947.333	38029.875	16.52
05-06-2023	22500	23075	22325	22700	2823100	32908	34587.5	36819.833	37942.375	19.98
06-06-2023	23550	23900	23325	23850	2805000	32624	34433	36686.333	37859.875	29.61
07-06-2023	23500	23550	22800	22900	2195600	32307	34271.75	36547.667	37786.25	26.75
08-06-2023	23350	23725	23150	23725	2123700	32032	34113	36411.333	37716.125	32.83
09-06-2023	23550	23800	23175	23325	1120100	31737	33955.75	36273.833	37646.25	31.46
12-06-2023	23500	23850	23300	23350	1351600	31463	33814	36127.5	37579.875	31.65
13-06-2023	23550	23550	23200	23400	659700	31183	33696.5	35984.333	37512.875	32.06
14-06-2023	23500	23675	23275	23450	1008800	30888	33577	35844.167	37442.625	32.50
15-06-2023	23525	24375	23375	24225	1654900	30604.5	33471.25	35705.667	37379	39.00
16-06-2023	24575	24775	24100	24100	2319000	30319	33351.25	35584.5	37308.375	38.36
19-06-2023	24000	24225	23650	23950	995800	30033	33230	35464.833	37235.125	37.56
20-06-2023	24000	24250	23975	24000	886400	29719.5	33121.25	35334.333	37162.125	38.02
21-06-2023	24075	24375	23900	24000	1322000	29381	33008.25	35203.833	37089.5	38.02
22-06-2023	24100	24350	24025	24125	883100	29080	32898.75	35074.167	37012.375	39.33
23-06-2023	24100	24225	23950	23975	1230700	28764.5	32783	34947.5	36934.625	38.28
26-06-2023	23950	24075	23925	23975	451500	28448.5	32665.75	34827.833	36858	38.28
27-06-2023	24050	24125	24000	24125	668500	28116	32538.5	34719.5	36777.625	40.12
03-07-2023	24350	24875	24350	24600	2033500	27791	32401.25	34633.167	36698.125	45.65
04-07-2023	24700	25050	24700	24875	1218800	27468	32275	34551.667	36609.25	48.61
05-07-2023	24850	25150	24850	24925	1836200	27151.5	32159	34466	36512.625	49.15
06-07-2023	24950	25775	24925	25675	1861800	26904.5	32064.5	34383.833	36420.625	56.55
07-07-2023	25400	25450	25000	25025	1990800	26697.5	31953.75	34297.167	36332.25	49.79
10-07-2023	24900	25650	24900	25625	1522500	26519.5	31853.5	34211.833	36244	55.12
11-07-2023	25450	25800	25450	25575	918900	26355	31747.25	34117.333	36152.625	54.60
12-07-2023	25600	25600	25225	25275	670600	26207	31645	34009.333	36060.75	51.46
13-07-2023	25125	25200	24825	24900	1357200	26027.5	31543	33899.5	35966.625	47.76
14-07-2023	24900	25100	24850	25100	759300	25853	31451.25	33789.167	35872.125	49.83
17-07-2023	25300	25600	25250	25525	1040500	25690.5	31367.5	33686.5	35783.375	54.00
18-07-2023	25475	25550	25200	25250	762700	25530.5	31255	33581.167	35697.625	51.05
20-07-2023	25400	25800	25400	25600	1406600	25399.5	31150	33472.833	35615.125	54.47
21-07-2023	25600	26575	25575	26575	2562800	25296	31062	33371.667	35534.75	62.35
24-07-2023	27300	28075	27050	28000	3483300	25224.5	31000.5	33278.333	35454.875	70.42
25-07-2023	28900	28900	27750	27775	3707700	25183	30926	33186.167	35377.25	67.94
26-07-2023	27700	28250	27700	28050	1550200	25141	30855.25	33101.167	35310.25	69.36
27-07-2023	28250	28300	27875	27875	1232000	25099.5	30779.75	33013.667	35240.75	67.32
31-07-2023	27875	27950	27200	27225	2036400	25036	30698	32919.5	35170.25	60.23
01-08-2023	27275	27475	26800	26850	1309100	25004	30615.25	32827.5	35097	56.54
02-08-2023	26900	26900	26600	26825	907000	24983	30528.5	32744.667	35022.75	56.29
03-08-2023	26575	27275	26500	27125	731400	24966	30448.25	32659.5	34947.875	58.63
04-08-2023	27500	27525	27300	27450	889300	24960	30367	32580.167	34864.875	61.07
07-08-2023	27225	27400	27175	27250	538600	24979	30280.5	32491.833	34782.625	58.78
08-08-2023	27425	27500	27225	27350	789300	25029	30193.75	32405.667	34702.25	59.59
09-08-2023	27550	27700	27375	27425	858700	25072.5	30107.5	32317.833	34620.5	60.23
10-08-2023	28000	28625	28000	28325	2583400	25126	30018.75	32235.5	34552.375	66.96
11-08-2023	27900	27900	27425	27775	1638400	25177.5	29926.75	32148.833	34481.75	60.25
14-08-2023	27600	28200	27600	28100	1449100	25261.5	29827.75	32062.833	34411.25	62.63
15-08-2023	28250	28375	27975	28200	928800	25353	29730.25	31977.5	34339.875	63.36
16-08-2023	28250	28300	28000	28050	957100	25451.5	29633.25	31892.333	34268.5	61.43
18-08-2023	28200	28300	28050	28050	950500	25554.5	29543.5	31810	34196.75	61.43
21-08-2023	28100	28325	28100	28225	858300	25672.5	29446.75	31729.833	34128.625	62.96
22-08-2023	28250	29650	28250	29550	3809700	25809.5	29358.75	31661.5	34067.25	72.01
23-08-2023	29600	29950	29600	29900	1865200	25930.5	29277.25	31598.833	33997.375	73.83
24-08-2023	29500	29500	28900	29025	1754100	26053	29180	31532.167	33924	62.83
25-08-2023	29000	29000	28600	28750	936300	26153.5	29092.75	31459.833	33846.875	59.82
28-08-2023	28950	29400	28950	29250	981900	26272	29004.5	31394.5	33773.375	63.27
29-08-2023	29475	29600	29000	29150	771000	26388	28925.5	31338.667	33692.625	62.12
30-08-2023	29050	29350	29050	29150	561100	26503	28843	31298.667	33614	62.12
31-08-2023	29100	29150	29050	29025	518500	26614.5	28751.25	31256.167	33536.75	60.53
01-09-2023	29000	29275	29000	29275	351200	26715.5	28660	31219.333	33458.125	62.59
04-09-2023	30125	31350	30125	30875	4311200	26851	28585	31184.5	33401.125	72.51
05-09-2023	31000	31425	30900	30925	2177300	26990.5	28511.75	31150.167	33346.25	72.76
06-09-2023	31225	31275	30975	31075	1640400	27132	28425.75	31124.833	33283.75	73.51
07-09-2023	31050	31050	30700	30725	1680800	27266.5	28323.75	31094.333	33219.5	68.72
08-09-2023	30750	31000	30600	30625	1520600	27396.5	28238.25	31064.667	33154.75	67.36
11-09-2023	30750	30975	30000	30175	3584200	27520.5	28142.5	31028.833	33090.75	61.50
12-09-2023	28100	28450	28000	28225	3289300	27605.5	28027	30979	33022.25	43.73
13-09-2023	28100	28600	28100	28500	1680800	27693	27904.5	30923.333	32962.875	46.09
14-09-2023	28725	29600	28725	29500	3160000	27791	27791	30864.5	32922.625	53.71
15-09-2023	29400	29500	28700	29125	1036400	27876	27672	30808.667	32882.75	50.81
18-09-2023	29000	29150	28625	28700	911800	27951.5	27551.5	30756.5	32837.375	47.67
19-09-2023	28675	29125	28650	28950	575600	28017	27460.75	30715.333	32792.125	49.64
20-09-2023	29350	29350	29000	29075	844700	28098	27397.75	30668.5	32747.375	50.65
21-09-2023	29000	29000	28775	28875	539800	28163	27341.25	30623.333	32699.625	48.97
22-09-2023	28750	29150	28700	29000	583700	28231.5	27293.25	30575.333	32645.875	50.08
25-09-2023	29350	29350	28950	29000	592300	28306	27256.5	30532	32583.5	50.08
26-09-2023	29100	29200	28950	28975	489800	28387.5	27207.5	30491.167	32521.5	49.83
27-09-2023	28500	28675	28350	28525	1281400	28456	27154.5	30452.833	32455.875	45.40
29-09-2023	28425	28950	28425	28875	1007000	28523	27106.75	30419.333	32395.625	49.18
10-10-2023	27350	27500	27100	27275	1107600	28563.5	27047	30357.833	32326.75	36.67
11-10-2023	27400	27875	27300	27550	1251100	28602.5	27001	30300.833	32255.25	39.52
12-10-2023	27475	27650	27050	27075	1063600	28612.5	26954.25	30245.5	32181.875	36.46
13-10-2023	27000	27300	27000	27100	698400	28594.5	26909.5	30198.5	32107.375	36.74
16-10-2023	27525	27825	27425	27500	893300	28589	26886	30147	32036.875	41.16
17-10-2023	27600	27600	27425	27525	448800	28578.5	26859.75	30096.333	31970.5	41.43
18-10-2023	27525	27900	27375	27775	834500	28576.5	26838	30045.333	31904.375	44.24
19-10-2023	27850	28175	27700	28075	1074700	28593.5	26814.75	29996.5	31838	47.50
20-10-2023	27900	28075	27450	28000	724300	28616.5	26810.25	29949	31774.75	46.76
23-10-2023	28150	28150	27425	27425	920600	28628.5	26805.75	29895.167	31715.625	41.47
24-10-2023	27375	27725	27375	27425	324400	28634.5	26800.25	29843.667	31653.25	41.47
25-10-2023	27375	27625	27250	27375	734500	28633	26796.5	29789	31593.375	41.00
26-10-2023	27250	27250	26825	26925	713900	28626.5	26802.75	29729.167	31525.5	36.95
27-10-2023	26900	27150	26875	27000	413500	28619.5	26824.25	29669	31459.125	38.05
30-10-2023	27000	27100	26425	26475	935900	28600.5	26836.5	29605.167	31388.5	33.64
31-10-2023	26200	26575	26025	26500	902600	28564	26845	29533.833	31317.625	34.03
01-11-2023	26325	26475	25475	25475	1311500	28518	26847.75	29457.167	31241.125	26.99
02-11-2023	25100	25550	25075	25400	444500	28464	26862.75	29373.167	31163.125	26.55
03-11-2023	25350	25600	25350	25400	504000	28408	26880.5	29289.5	31085.125	26.55
06-11-2023	25450	25675	25325	25575	556100	28358.5	26905	29208.333	31008.875	29.61
07-11-2023	25550	25575	25375	25400	392100	28305.5	26930	29130.833	30933.875	28.34
08-11-2023	25400	25450	24600	24725	800500	28235.5	26954	29043	30856.25	24.05
09-11-2023	25025	25100	24800	24825	638400	28141	26975.25	28952.833	30781.375	25.84
10-11-2023	24825	25050	24775	24850	422300	28040	26985.25	28864.833	30709.125	26.31
13-11-2023	24850	24900	24650	24675	981500	27953	27003	28771	30637.375	25.12
14-11-2023	24675	25175	24675	24925	629900	27876.5	27015	28687.333	30564	30.00
15-11-2023	25225	25800	25225	25350	839400	27798.5	27035.25	28602.5	30495.5	37.47
16-11-2023	25800	25800	25325	25400	692600	27723.5	27055.75	28524.833	30434.875	38.30
17-11-2023	25425	25775	25425	25600	968800	27652.5	27077.75	28446.167	30387.125	41.66
20-11-2023	25525	25675	25500	25600	731500	27584	27099.25	28362.167	30338.125	41.66
21-11-2023	25625	25650	25350	25600	617000	27510.5	27113	28276.833	30292.125	41.66
22-11-2023	25550	25700	25475	25575	498800	27404.5	27127.75	28191.5	30239.5	41.31
23-11-2023	25600	25600	25425	25450	533100	27295	27142.75	28106.167	30186.375	39.52
24-11-2023	25500	25550	25375	25400	327600	27181.5	27156.75	28011	30139	38.79
27-11-2023	25400	25550	25175	25175	646100	27070.5	27168.5	27906	30088.375	35.63
28-11-2023	25200	25300	24975	25000	792400	26958	27177.25	27811.5	30038	33.35
29-11-2023	25000	25000	24650	24650	1002400	26847.5	27184	27710.833	29983.5	29.31
30-11-2023	24725	24775	24525	24600	688400	26775	27190.25	27609.667	29928	28.78
01-12-2023	24875	25050	24575	24600	644100	26697	27195	27502	29866.75	28.78
04-12-2023	24600	24800	24525	24525	974500	26597.5	27194.25	27393.167	29797.75	27.89
05-12-2023	24600	24700	23950	23975	1729700	26494.5	27185.25	27279.5	29730.125	22.43
06-12-2023	23975	24100	23850	23850	979600	26397.5	27174.5	27166.833	29666.75	21.40
07-12-2023	23850	24000	23600	23625	1112800	26291	27154	27070.833	29609.25	19.66
08-12-2023	23850	24200	23825	24025	1400300	26190	27144	26995.167	29548.875	30.50
11-12-2023	23800	23950	23750	23850	871400	26089.5	27126.25	26924	29489.875	28.67
12-12-2023	23825	24250	23775	24050	682000	25990.5	27111	26859	29429.125	33.56
13-12-2023	23850	23875	23625	23700	1173200	25884.5	27095.25	26799.167	29370.125	29.72
14-12-2023	23800	24100	23700	24075	736400	25786.5	27087	26733.833	29315	37.91
15-12-2023	24075	24875	24050	24650	1231500	25709	27082.5	26672.667	29266.875	47.93
18-12-2023	24450	24625	24050	24150	1161800	25614.5	27068.75	26609.333	29218.125	41.64
19-12-2023	24200	24575	24025	24525	507200	25559.5	27061.5	26551.167	29158.25	47.24
20-12-2023	24550	25600	24550	24825	1559000	25505	27053.75	26502.333	29101.875	51.26
21-12-2023	24850	25000	24675	24975	544300	25463	27037.75	26457.167	29049.875	53.19
22-12-2023	25100	25400	24900	25325	576400	25427.5	27011	26415.5	29005.75	57.41
27-12-2023	25350	25425	24950	25350	967300	25384.5	26986.75	26385.5	28956.375	57.70
28-12-2023	25375	25850	25375	25575	1193800	25345.5	26962	26355	28908.625	60.35
29-12-2023	25550	25825	25275	25775	888700	25305.5	26941	26327.167	28860.375	62.59
02-01-2024	25600	26425	25550	26325	1627100	25270.5	26932	26300	28815	67.96
03-01-2024	26300	26300	25675	25750	1553400	25225.5	26921	26282	28768.125	58.51
04-01-2024	25875	26800	25875	26600	2003400	25209	26918.75	26273.5	28723.625	66.03
05-01-2024	26650	26850	26625	26775	1034100	25196	26915.25	26265.5	28681.75	67.34
08-01-2024	26825	27400	26825	27175	1115800	25192	26912.5	26261.667	28639.75	70.18
09-01-2024	27100	27275	26650	26925	996700	25192	26909.25	26265.833	28594.875	66.30
10-01-2024	27050	27400	26950	26975	896100	25191.5	26905.5	26280	28549.625	66.70
11-01-2024	27000	27050	26750	26900	439300	25200	26900.25	26291	28503.875	65.46
12-01-2024	26800	27150	26800	26900	653200	25208	26886	26299.333	28452.375	65.46
15-01-2024	27150	27500	27150	27500	2015200	25248.5	26883.25	26314.667	28405	70.55
16-01-2024	27475	27500	27100	27450	743700	25289.5	26876.75	26338.333	28352.25	69.63
17-01-2024	27450	27825	27400	27450	1084300	25330.5	26869.25	26363.833	28299.75	69.63
18-01-2024	27425	27450	27025	27075	874400	25360.5	26859.5	26390.167	28246.375	62.53
19-01-2024	27150	27250	26625	26750	1383300	25387.5	26846.5	26415.833	28195	57.09
22-01-2024	26800	26900	26075	26150	1086100	25416	26825.75	26441.333	28136.25	48.68
23-01-2024	26225	26375	25800	25850	1165700	25436.5	26788.75	26462.333	28073.75	45.10
24-01-2024	25925	26250	25600	25775	1088500	25455	26747.5	26475.167	28012.375	44.23
25-01-2024	25775	26700	25775	26525	1213700	25492	26722.5	26499.333	27951.25	53.87
26-01-2024	26525	26825	26250	26725	835200	25528	26702.25	26519.333	27897.5	56.05
29-01-2024	26775	26850	26625	26800	770800	25557	26677.75	26542.5	27841.125	56.87
30-01-2024	26725	26850	26375	26625	519200	25581.5	26652.5	26564.333	27789	54.32
31-01-2024	26750	27200	26750	27050	719200	25610.5	26631.5	26588.667	27737.25	59.12
01-02-2024	27050	27075	26550	26800	983600	25634.5	26609.25	26611	27680.25	55.43
02-02-2024	26625	26775	26200	26250	1206600	25647.5	26579	26624.5	27619.5	48.28
05-02-2024	26275	26525	26225	26225	626300	25660.5	26532.5	26638.667	27558.75	47.98
06-02-2024	26400	26675	26250	26650	784000	25684.5	26489.75	26656.667	27500.75	53.34
07-02-2024	26700	26875	26650	26725	395700	25711	26446.25	26674.833	27436	54.23
12-02-2024	26750	27250	26750	27025	797800	25748	26409.25	26695	27366.5	57.73
13-02-2024	27050	27250	27050	27125	581100	25790.5	26374.25	26715	27306.25	58.86
15-02-2024	27250	27375	27000	27075	1014200	25839	26343.25	26735.667	27242.875	58.02
16-02-2024	27150	27200	27000	27000	532300	25887	26331	26755.833	27179	56.73
19-02-2024	27100	27125	26800	26875	546400	25932.5	26314.75	26774.167	27109.625	54.53
20-02-2024	26925	27000	26525	26675	1078100	25975.5	26286.5	26788	27038.75	51.13
21-02-2024	26900	26900	26375	26475	920000	26025.5	26260	26798.667	26966	47.91
22-02-2024	26225	26275	26000	26075	1975300	26070	26233.75	26806.333	26892.625	42.19
23-02-2024	26075	26250	25750	26200	1297700	26121.5	26206.25	26809.833	26833.5	44.43
26-02-2024	26200	26225	25800	25825	1315900	26157.5	26173.75	26815.167	26785.75	39.50
27-02-2024	25800	26250	25800	26100	882600	26202.5	26146	26818.333	26743.625	44.37
28-02-2024	26475	26525	26275	26350	803200	26248.5	26119.5	26823.5	26706.375	48.44
29-02-2024	26400	26600	26125	26350	993700	26301.5	26093	26830.667	26674.75	48.44
01-03-2024	26225	26400	26150	26200	550000	26344	26065.25	26839.333	26636.375	46.09
04-03-2024	26275	26650	26275	26350	1756600	26378	26043.5	26847.667	26599	48.76
05-03-2024	26450	27200	26450	27175	2715500	26438.5	26026.5	26858.667	26566.625	60.39
07-03-2024	27100	27825	27000	27700	2393500	26502	26030.75	26875	26538.875	65.72
08-03-2024	27750	27825	27600	27675	1052700	26559	26032	26888.833	26516.5	65.27
13-03-2024	27650	27650	27000	27025	1690000	26600	26031.5	26891.833	26492.875	54.76
14-03-2024	27050	27250	27025	27175	715600	26637	26032.25	26886.333	26470.875	56.50
15-03-2024	27400	27900	27200	27200	1947700	26674	26029.25	26882.5	26457.625	56.80
18-03-2024	27225	27525	27225	27375	590200	26710	26027.75	26878	26443.75	58.92
19-03-2024	27375	27425	27200	27250	583500	26739.5	26022.5	26873.833	26430.25	56.78
20-03-2024	27225	27650	27225	27575	1146700	26764.5	26017.5	26876.167	26416.125	60.78
21-03-2024	27725	28125	27525	27775	1818700	26805	26015.25	26882.333	26412.75	63.05
22-03-2024	27750	28100	27750	27825	928700	26829.5	26019.25	26889	26412.5	63.61
25-03-2024	28000	28100	27800	27825	1140800	26850.5	26023.25	26893.667	26411.75	63.61
26-03-2024	27875	27900	27750	27800	771200	26863	26027.5	26896	26412	63.05
27-03-2024	27800	28400	27800	28350	1795600	26891.5	26041.75	26903.333	26422.25	69.43
28-03-2024	28500	28775	26825	26975	5934600	26891.5	26041.5	26900.833	26432.875	47.40
01-04-2024	26700	26700	26000	26125	2271300	26876	26038	26892.167	26437.25	39.13
02-04-2024	26300	26575	26225	26575	1222700	26869.5	26038.75	26880.5	26441.875	44.64
03-04-2024	26750	27100	26725	27025	1927500	26860	26054.25	26875.5	26451	49.55
04-04-2024	26975	27025	26625	26950	997100	26850	26069.75	26867.833	26466.25	48.77
05-04-2024	26975	27000	26750	26850	1577800	26838	26084.25	26858.833	26482.375	47.70
16-04-2024	27450	27450	27050	27275	4055400	26842	26101.25	26853.667	26503.125	52.49
17-04-2024	25775	25950	25650	25850	3611300	26824	26105.75	26839	26517.875	39.45
18-04-2024	25950	26275	25875	25925	1747300	26819.5	26117.75	26823.667	26535.875	40.29
19-04-2024	26000	26000	25525	25725	1264800	26817	26126.75	26798.167	26551	38.74
22-04-2024	25700	25825	25525	25525	849100	26812	26133.5	26769	26559.375	37.21
23-04-2024	25575	25575	25225	25450	769200	26790.5	26141.25	26745.167	26572.125	36.62
24-04-2024	25525	25575	25400	25425	674000	26764.5	26146.25	26723	26580.625	36.41
25-04-2024	25325	25325	24950	25000	1095500	26728.5	26142.75	26694.667	26589	33.01
26-04-2024	24975	25200	24600	24600	904700	26688	26134.75	26664.333	26595.25	30.16
29-04-2024	24500	24975	24000	24975	927200	26646.5	26128.5	26636.5	26603.125	35.77
30-04-2024	25225	25300	25025	25125	678500	26613	26123.75	26610.5	26611.5	37.91
02-05-2024	25250	25500	24875	24900	659400	26586	26116.75	26581.333	26614.875	35.97
03-05-2024	25000	25150	24750	24800	416300	26557.5	26109	26540.833	26618.375	35.11
06-05-2024	25125	25125	24550	24600	590900	26516.5	26100.5	26498.667	26621.625	33.39
07-05-2024	24500	24875	24500	24675	307900	26475.5	26093.25	26456	26625	34.68
08-05-2024	24850	25300	24800	25200	652400	26439	26093.5	26419.167	26631	43.02
13-05-2024	24600	24875	24025	24675	1699700	26390	26090.25	26379.5	26633.75	37.82
14-05-2024	24600	24800	24500	24550	453100	26339.5	26089.25	26342	26636.625	36.68
15-05-2024	24550	24600	24150	24175	861600	26283	26085	26315	26637.625	33.44
16-05-2024	24150	24300	24100	24125	559500	26228	26080.25	26285.833	26637.625	33.02
17-05-2024	24200	24250	24075	24100	672000	26176.5	26076	26249.833	26635.125	32.80
20-05-2024	24075	24475	24075	24450	627700	26136	26080.75	26218.667	26633	38.97
21-05-2024	24425	24750	24400	24425	632800	26103	26086.5	26190.167	26630.5	38.70
22-05-2024	24500	24500	24200	24400	406600	26067	26094.25	26159.833	26624.125	38.41
27-05-2024	24325	24400	24275	24325	487500	26037	26097.25	26128.167	26620.625	37.50
28-05-2024	24250	24400	24250	24325	403000	26001.5	26102	26097.833	26614.125	37.50
29-05-2024	24325	24500	24300	24425	556300	25963	26105.75	26067.333	26608.375	39.71

Mark

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

Detail

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