MLBI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2000	400	400	400	400	500
11-01-2000	400	400	400	400	500
12-01-2000	400	400	400	400	1500
19-01-2000	400	400	400	400	4500
16-06-2000	410	410	410	410	5000
27-09-2000	410	410	410	410	5000
09-10-2000	350	350	350	350	1500
27-10-2000	350	350	350	350	3500
31-10-2000	330	330	330	330	500
01-11-2000	340	340	340	340	500
02-11-2000	300	300	300	300	1000
14-11-2000	290	290	290	290	6000
28-11-2000	250	250	250	250	2000
29-11-2000	300	340	300	340	2000
06-12-2000	340	340	340	340	1000					39.29
03-01-2001	221	221	221	221	1000					26.95
22-01-2001	221	221	221	221	500					26.95
05-02-2001	240	240	240	240	500					30.96
14-02-2001	240	240	240	240	1000					30.96
27-02-2001	240	240	240	240	1000					30.96
29-03-2001	260	340	260	340	10000					49.28
30-05-2001	270	270	270	270	2000					41.07
31-05-2001	270	270	270	270	1000					41.07
14-06-2001	260	260	260	260	4000					39.96
15-06-2001	250	250	240	240	24000					37.78
02-07-2001	230	230	230	230	4000					36.70
06-07-2001	230	230	230	230	12500					36.70
18-07-2001	220	220	220	220	10000					35.52
19-07-2001	230	230	230	230	500					37.67
30-07-2001	200	200	200	200	500					34.00
27-08-2001	205	205	205	205	500					35.14
18-09-2001	206	220	206	220	1500					38.55
19-09-2001	205	205	205	205	500					36.48
04-10-2001	210	220	210	210	26000					37.68
08-10-2001	210	230	210	230	45000					42.37
03-12-2001	215	215	215	215	500					39.94
21-12-2001	210	210	210	210	1000					39.14
09-01-2002	210	210	210	210	31500					39.14
10-01-2002	210	210	210	210	18000					39.14
11-01-2002	215	220	215	220	4000					42.06
14-01-2002	225	225	225	225	10000					43.52
15-01-2002	228	235	226	226	13000					43.82
16-01-2002	230	235	225	225	5000					43.57
29-01-2002	220	220	220	220	500					42.25
14-02-2002	226	226	226	226	500					44.42
20-02-2002	231	245	231	245	2000					50.72
21-02-2002	250	259	250	259	2000					54.79
25-02-2002	250	250	230	230	21500					46.27
04-03-2002	250	250	250	250	5000					51.83
11-03-2002	265	270	265	270	1000	269.46				56.66
14-03-2002	270	270	270	270	2000	266.86				56.66
19-03-2002	250	250	250	250	1500	263.86				50.76
20-03-2002	253	253	253	253	1500	260.92				51.57
21-03-2002	270	280	270	280	2000	258.52				58.27
22-03-2002	290	330	290	330	3000	256.92				67.29
25-03-2002	340	343	340	343	2500	255.58				69.16
26-03-2002	343	343	343	343	1500	255.44				69.16
08-04-2002	330	330	330	330	500	255.04				64.86
16-04-2002	330	330	330	330	5000	255.04				64.86
17-04-2002	330	330	330	330	500	254.84				64.86
22-04-2002	350	350	350	350	500	255.84				68.61
06-05-2002	350	350	350	350	1000	257.04				68.61
08-05-2002	348	348	348	348	1000	259				67.77
20-05-2002	365	365	365	365	1500	259.5				71.01
21-05-2002	365	365	355	355	1500	259.8				66.76
22-05-2002	365	385	365	385	2500	263.08				72.15
28-05-2002	356	356	356	356	500	265.78				61.73
14-06-2002	360	360	360	360	500	268.18				62.53
19-06-2002	364	365	364	365	2000	270.68				63.56
20-06-2002	365	365	365	365	1000	273.18				63.56
24-06-2002	365	365	365	365	500	273.68				63.56
03-07-2002	345	360	345	360	5000	275.48				61.45
11-07-2002	350	360	350	360	4500	277.28				61.45
17-07-2002	360	360	360	360	4500	279.28				61.45
23-07-2002	360	360	350	350	3500	281.48				56.75
02-09-2002	330	330	330	330	1000	283.48				48.72
03-09-2002	310	310	310	310	500	285.08				42.27
06-09-2002	271	271	271	271	500	286.1				33.08
18-09-2002	270	270	270	270	500	286.9				32.89
01-11-2002	270	270	270	270	1000	288.3				32.89
14-11-2002	275	275	275	275	500	289.7				35.13
13-12-2002	275	275	275	275	1000	290.8				35.13
10-02-2003	300	300	300	300	1000	292.7				45.67
14-02-2003	300	300	300	300	1000	294.5				45.67
11-03-2003	300	300	300	300	500	295.9				45.67
27-03-2003	300	300	300	300	1000	297.6				45.67
28-03-2003	300	300	300	300	1500	299.4				45.67
31-03-2003	300	300	300	300	1000	301.2				45.67
21-04-2003	300	300	300	300	1000	303				45.67
02-05-2003	300	300	300	300	7000	304.6				45.67
15-07-2003	300	300	300	300	1000	306.1				45.67
22-07-2003	358	360	358	360	2500	308.78				69.12
23-07-2003	360	360	350	350	3000	311.28				64.15
21-08-2003	360	360	350	350	3500	313.88				64.15
08-09-2003	350	350	350	350	500	316.36				64.15
10-09-2003	350	350	350	350	500	318.46				64.15
26-09-2003	330	330	330	330	1000	319.88				53.75
01-10-2003	310	310	310	310	500	321.48				45.77
10-10-2003	320	320	320	320	500	322.88				49.78
14-10-2003	320	320	320	320	7000	323.88	296.67			49.78
15-10-2003	320	320	320	320	2500	324.88	295.87			49.78
16-10-2003	330	330	320	320	20000	326.28	295.07			49.78
17-10-2003	303	303	303	303	500	327.28	294.1			42.57
23-10-2003	320	320	320	320	7000	328.08	293.3			50.32
24-10-2003	320	320	320	320	4500	327.88	292.4			50.32
29-10-2003	320	320	320	320	3000	327.42	291.5			50.32
05-11-2003	340	340	340	340	1500	327.36	291.4			58.54
21-11-2003	330	330	330	330	6500	327.36	291.2			53.75
02-12-2003	325	330	325	330	2000	327.36	291.2			53.75
10-12-2003	320	320	320	320	5000	327.16	291			49.09
17-12-2003	320	320	320	320	5000	326.56	291.2			49.09
18-12-2003	320	320	320	320	7500	325.96	291.5			49.09
19-12-2003	320	320	320	320	2500	325.4	292.2			49.09
22-12-2003	320	320	320	320	9500	324.5	292			49.09
09-01-2004	330	330	330	330	2500	324	291.9			54.77
12-01-2004	330	340	330	340	5000	323.1	293.09			59.62
13-01-2004	340	340	340	340	2000	322.78	294.28			59.62
15-01-2004	340	340	340	340	500	322.38	295.28			59.62
05-02-2004	340	345	340	345	1500	321.98	296.33			62.16
06-02-2004	350	360	350	360	2000	321.88	297.53			68.54
12-02-2004	370	370	370	370	1000	321.98	297.83			71.93
19-02-2004	400	400	400	400	1000	322.78	299.13			79.19
17-03-2004	395	400	395	400	2000	323.58	300.43			79.19
08-04-2004	395	395	395	395	500	324.28	301.78			75.42
20-04-2004	395	400	395	400	1000	325.28	303.38			76.62
22-04-2004	400	400	400	400	1500	326.68	305.08			76.62
26-04-2004	412	412	412	412	1000	328.72	306.9			79.42
29-04-2004	425	430	425	430	2000	331.9	309			82.75
10-05-2004	410	410	410	410	3500	334.7	310.8			69.32
29-06-2004	400	400	400	400	500	337.3	312.8			63.75
02-07-2004	385	385	385	385	500	339.5	314.6			56.43
05-07-2004	385	385	385	385	500	341.7	316.25			56.43
16-08-2004	380	380	380	380	500	343.3	318			54.03
08-10-2004	400	400	400	400	1500	345.3	319.9			61.15
19-10-2004	385	385	385	385	500	347	321.45			54.35
29-10-2004	410	415	410	415	2500	349.3	323.45			63.17
09-11-2004	415	415	415	415	2000	351.6	325.5			63.17
10-11-2004	420	420	405	405	3000	353.7	327.45			58.78
30-11-2004	425	425	425	425	2000	356.2	329.6			64.15
03-12-2004	425	425	425	425	1000	358.7	331.65			64.15
18-01-2005	430	430	430	430	2000	361.3	333.7			65.45
02-02-2005	450	450	450	450	500	363.1	335.94			70.13
15-02-2005	455	455	450	450	5000	365.1	338.19			70.13
16-02-2005	460	460	460	460	2000	367.3	340.59			72.30
30-03-2005	450	450	450	450	500	369.3	342.83			67.05
01-04-2005	440	440	440	440	500	371.1	344.78			62.18
05-04-2005	441	441	441	441	1000	373.32	346.6			62.47
06-04-2005	442	442	442	442	1000	375.96	348.72			62.78
07-04-2005	442	442	442	442	3000	378.4	350.64			62.78
12-04-2005	450	450	450	450	1000	381	352.44	324.78		65.44
14-04-2005	450	450	450	450	500	383.6	354.24	325.113		65.44
15-04-2005	440	440	440	440	500	386	356.14	325.38		59.30
18-04-2005	440	440	440	440	24000	388.74	358.01	325.647		59.30
20-04-2005	450	450	450	450	6000	391.34	359.71	325.98		63.29
25-04-2005	440	440	440	440	18500	393.74	360.81	326.18		57.25
26-04-2005	440	440	440	440	500	396.14	361.78	326.38		57.25
29-04-2005	440	440	440	440	1000	398.14	362.75	326.98		57.25
03-05-2005	442	442	440	440	5500	400.34	363.85	327.58		57.25
10-05-2005	441	441	441	441	500	402.56	364.96	328.32		57.79
10-06-2005	475	475	475	475	500	405.66	366.41	329.22		71.18
15-06-2005	500	500	500	500	1000	409.26	367.91	330.553		76.97
20-06-2005	490	490	490	490	500	412.66	369.31	331.887		70.84
21-06-2005	490	490	490	490	1000	416.06	370.73	333.487		70.84
22-06-2005	500	507	500	507	1500	419.8	372.15	334.6		74.80
23-06-2005	510	520	510	520	2000	423.6	373.8	335.8		77.33
05-07-2005	440	440	440	440	2500	425.6	374.35	337.26		46.42
05-08-2005	435	435	435	435	3000	427.5	375.14	338.687		45.20
12-08-2005	441	441	441	441	500	429.52	375.95	340.027		46.99
18-08-2005	444	444	444	444	1000	431.5	376.74	341.387		47.91
24-08-2005	440	443	440	443	2500	433.16	377.52	342.74		47.62
25-08-2005	445	445	445	445	1000	434.66	378.32	343.44		48.31
29-08-2005	443	443	443	443	2000	435.52	379.15	344.593		47.63
30-08-2005	441	441	441	441	1000	436.34	379.96	345.733		46.93
19-09-2005	442	445	442	445	1500	437.34	380.81	346.967		48.57
22-09-2005	445	445	445	445	4000	438.24	381.76	348.333		48.57
12-10-2005	500	500	500	500	2000	440.24	383.46	350.133		65.55
30-11-2005	480	500	480	500	2000	442	385.36	351.933		65.55
14-12-2005	490	495	490	495	6000	443.3	387.6	353.767		63.34
15-12-2005	490	490	490	490	1000	444.9	389.8	355.5		61.13
16-12-2005	490	490	490	490	1000	446.7	392	357.433		61.13
22-12-2005	490	490	490	490	2000	448.8	394.15	359.333		61.13
29-12-2005	500	500	500	500	1500	451.1	396.4	361.2		64.25
02-01-2006	500	500	500	500	2000	453.5	398.4	363.167		64.25
03-01-2006	500	500	500	500	2000	455.5	400.4	365.1		64.25
12-01-2006	500	500	500	500	500	457.8	402.4	366.9		64.25
17-01-2006	500	500	500	500	1000	459.5	404.4	368.8		64.25
27-01-2006	510	510	510	510	5000	461.4	406.5	370.8		67.97
22-02-2006	510	510	510	510	1000	463.5	408.6	372.8		67.97
06-03-2006	510	510	510	510	1000	465.2	410.7	374.8		67.97
14-03-2006	510	510	510	510	500	466.9	412.8	376.733		67.97
16-03-2006	515	515	515	515	1000	468.6	414.95	378.667		70.07
17-03-2006	515	515	515	515	2000	469.9	416.5	380.593		70.07
20-03-2006	515	515	515	515	500	471.2	418.15	382.527		70.07
21-03-2006	515	520	515	520	1500	472.4	419.85	384.527		72.33
28-03-2006	525	525	525	525	500	473.9	421.6	386.52		74.42
04-04-2006	521	521	521	521	1500	475.52	423.31	388.36		69.88
05-04-2006	520	520	520	520	1500	477.1	425.21	390.1		68.76
25-04-2006	530	530	530	530	1500	478.86	427.41	392.1		73.38
26-04-2006	530	530	530	530	1000	480.62	429.51	393.967		73.38
16-05-2006	530	530	530	530	2000	482.22	431.61	395.7	364.14	73.38
17-05-2006	535	550	535	550	3000	484.22	433.91	397.567	364.89	80.57
24-05-2006	530	530	530	530	1500	486.02	436.01	399.433	365.54	62.42
15-06-2006	495	495	495	495	500	487.12	437.93	401.047	366.015	43.82
26-07-2006	488	488	488	488	1000	487.88	439.61	402.433	366.455	41.18
01-08-2006	520	525	520	525	5500	489.58	441.66	403.733	367.03	56.21
03-08-2006	530	530	530	530	2000	491.38	443.76	404.98	367.63	57.78
22-08-2006	500	500	500	500	2000	492.58	445.36	406.027	368.38	46.91
31-08-2006	507	507	507	507	1000	493.92	447.13	407.207	369.165	49.31
18-09-2006	505	505	505	505	500	495.2	448.88	408.373	370.04	48.63
22-09-2006	506	506	506	506	500	495.82	450.74	409.547	370.87	49.01
13-10-2006	515	515	515	515	1000	496.12	452.69	410.647	371.945	52.39
06-11-2006	535	535	535	535	5000	497.02	454.84	411.88	373.17	58.90
10-11-2006	530	540	530	540	5500	498.02	457.04	413.16	374.62	60.36
14-11-2006	540	540	540	540	500	498.68	459.24	414.327	375.62	60.36
24-11-2006	548	550	548	550	1500	499.28	461.44	415.627	376.67	63.38
30-11-2006	540	540	540	540	1000	501.28	463.44	416.66	378.265	58.58
06-12-2006	550	550	550	550	1000	503.58	465.54	417.953	379.91	61.71
04-01-2007	550	551	550	551	1000	505.78	467.65	419.227	381.465	62.01
05-01-2007	550	550	550	550	1000	507.9	469.7	420.46	383.015	61.48
09-01-2007	550	550	550	550	500	510.04	471.6	421.693	384.565	61.48
11-01-2007	550	550	550	550	500	512.14	473.4	422.927	385.615	61.48
19-01-2007	550	550	550	550	1000	514.28	474.9	424.193	387.015	61.48
22-01-2007	550	550	550	550	1500	516.46	476.4	425.46	388.415	61.48
07-02-2007	550	550	540	540	2000	518.36	477.85	426.66	389.815	54.66
05-03-2007	540	540	540	540	10000	520.26	479.25	427.927	391.315	54.66
09-03-2007	550	550	550	550	1000	521.26	480.75	429.393	392.915	59.83
15-03-2007	565	565	565	565	6500	522.56	482.28	431.093	394.59	66.07
20-03-2007	560	560	560	560	5000	523.86	483.58	433.02	396.29	62.58
21-03-2007	550	550	550	550	8500	525.06	484.98	434.887	397.89	56.19
22-03-2007	575	575	575	575	1000	526.76	486.73	436.92	399.765	65.64
09-04-2007	550	550	550	550	3000	527.96	488.38	438.753	401.49	53.26
03-05-2007	530	530	530	530	500	528.56	489.83	440.453	403.04	45.82
20-06-2007	510	510	510	510	500	528.76	491.13	441.853	404.565	39.83
06-07-2007	511	511	511	511	1500	528.98	492.24	443.26	406.07	40.25
01-08-2007	512	512	512	512	3500	529.22	493.51	444.673	407.48	40.69
16-08-2007	513	513	512	512	7500	529.46	494.48	446.087	408.965	40.69
29-08-2007	480	481	480	481	6000	528.88	495.14	447.293	410.32	32.07
10-09-2007	485	485	485	485	500	528.38	495.94	448.527	411.695	34.02
11-09-2007	480	480	480	480	500	527.78	496.49	449.727	413.045	32.76
12-09-2007	480	480	480	480	3000	527.18	497.04	450.927	414.345	32.76
17-10-2007	550	550	550	550	2000	527.88	498.24	452.593	415.97	58.02
18-10-2007	550	550	550	550	1000	528.58	499.24	453.86	417.59	58.02
21-02-2008	500	500	500	500	2000	528.28	499.74	454.86	418.965	44.25
04-04-2008	400	500	400	500	1000	527.88	500.14	455.86	420.365	44.25
18-04-2008	495	495	495	495	500	527.28	500.59	456.827	421.71	43.06
19-05-2008	560	560	560	560	500	528.06	501.79	458.227	423.285	58.59
21-05-2008	560	560	560	560	2000	528.86	502.98	459.76	424.79	58.59
29-05-2008	560	560	560	560	1000	529.46	504.16	461.427	426.44	58.59
20-06-2008	620	620	620	620	500	531.26	505.94	463.427	428.29	68.50
24-06-2008	650	650	650	650	3000	533.66	507.94	465.627	430.19	72.09
27-06-2008	670	670	670	670	7000	536.06	510.14	467.96	432.19	74.21
30-06-2008	670	670	670	670	10000	538.86	512.44	470.293	434.29	74.21
08-08-2008	670	670	670	670	10000	542.36	514.74	472.74	436.375	74.21
15-08-2008	545	545	545	545	500	543.5	515.69	474.24	437.7	46.64
19-08-2008	650	650	650	650	5000	546	517.79	476.44	439.3	60.06
25-08-2008	649	649	649	649	500	548.38	519.88	478.633	440.83	59.91
01-09-2008	630	630	630	630	500	550.98	521.78	480.567	442.265	56.91
13-10-2008	570	570	570	570	500	552.24	523.08	482.167	443.465	48.64
30-10-2008	620	620	620	620	3000	554.54	524.87	484.1	444.915	54.56
04-11-2008	650	650	650	650	5500	557.42	526.62	486.3	446.515	57.72
07-11-2008	650	650	650	650	10000	560.12	528.12	488.5	448.015	57.72
10-11-2008	650	650	650	650	11000	562.42	529.72	490.7	449.515	57.72
17-11-2008	620	620	620	620	500	564.02	531.02	492.7	450.875	53.11
18-11-2008	620	620	620	620	500	565.62	532.15	494.7	452.15	53.11
26-11-2008	620	620	618	620	48000	567.02	533.15	496.633	453.475	53.11
27-11-2008	620	620	620	620	4500	568.62	534.95	498.5	454.65	53.11
05-12-2008	620	620	616	616	3500	569.94	536.76	500.34	455.95	52.37
09-12-2008	616	616	555	555	9500	570.02	537.9	501.773	456.925	42.52
10-12-2008	550	550	500	500	16500	569.02	538.46	502.807	457.6	35.95
11-12-2008	500	500	490	490	12500	567.82	538.93	503.673	458.225	34.90
15-12-2008	540	550	540	550	1000	567.82	539.98	504.873	459.15	45.27
23-12-2008	496	496	495	495	2000	566.72	540.5	505.507	459.825	39.12
05-01-2009	585	590	585	590	6500	567.52	541.99	506.773	460.975	51.41
09-01-2009	540	540	540	540	1000	567.52	542.94	507.74	461.875	46.13
28-01-2009	500	500	500	500	2000	566.72	543.49	508.407	462.625	42.38
03-02-2009	575	575	575	575	3000	567.22	544.24	509.573	463.85	50.50
30-03-2009	640	660	640	660	3000	569.12	545.84	511.227	465.6	57.77
16-04-2009	750	750	750	750	3000	572.92	548.39	513.36	467.995	63.82
17-04-2009	690	690	690	690	1000	575.72	550.39	515.227	470.095	57.87
20-04-2009	750	750	750	750	500	579.22	552.99	517.56	472.495	61.72
06-05-2009	900	900	900	900	500	586.22	557.09	520.993	475.62	69.27
07-05-2009	1080	1080	1080	1080	1000	597.22	562.89	525.627	479.645	75.52
18-05-2009	1080	1100	1100	1100	500	609.02	568.89	530.427	483.645	76.10
19-05-2009	1100	1100	1100	1100	63000	620.8	574.89	535.093	487.645	76.10
06-07-2009	1105	1105	1100	1100	2000	632.56	580.89	539.86	491.645	76.10
07-08-2009	1105	1110	1105	1110	3500	644.52	586.99	544.493	495.695	76.45
10-08-2009	1105	1140	1105	1140	5500	657.7	593.29	549.327	499.895	77.51
18-08-2009	1125	1125	1101	1101	1000	670.02	599.2	553.967	503.9	72.91
24-08-2009	1140	1140	1140	1140	1000	683.22	605.5	558.733	508.1	74.54
25-08-2009	1145	1145	1145	1145	5000	696.52	611.85	563.533	512.325	74.75
08-09-2009	1146	1147	1146	1147	5000	708.46	618.17	568.313	516.56	74.83
10-09-2009	1147	1150	1147	1150	10500	720.46	624.52	572.98	520.51	74.98
17-09-2009	1175	1200	1175	1200	15500	734.46	631.37	577.98	524.76	77.29
25-09-2009	1210	1260	1210	1260	7500	749.66	638.77	583.313	529.31	79.71
01-10-2009	1265	1265	1265	1265	500	765.06	646.17	588.747	533.885	79.90
02-10-2009	1270	1300	1270	1300	1000	779.86	653.96	594.48	538.635	81.24
05-10-2009	1300	1300	1300	1300	2000	794.66	661.76	600.207	543.485	81.24
12-10-2009	1300	1300	1300	1300	8000	809.46	669.46	605.927	548.435	81.24
02-11-2009	1320	1320	1320	1320	500	823.46	677.36	611.78	553.435	82.10
03-11-2009	1340	1340	1340	1340	500	837.26	685.46	617.713	558.535	82.93
09-11-2009	1300	1300	1300	1300	500	849.86	692.96	623.38	563.435	75.36
19-11-2009	1350	1500	1350	1500	20000	866.46	702.66	630.447	569.335	83.48
20-11-2009	1500	1500	1500	1500	6000	883.06	712.71	637.513	575.32	83.48
23-11-2009	1680	1700	1680	1700	9500	906.16	724.83	645.847	582.22	88.05
26-11-2009	1620	1620	1620	1620	500	925.56	735.78	653.713	588.72	78.68
30-11-2009	1701	1701	1701	1701	500	946.6	747.49	662.12	595.625	80.89
03-12-2009	1745	1745	1745	1745	1500	968.9	759.94	670.82	602.65	81.99
07-12-2009	1790	1990	1790	1990	23000	997.3	774.77	681.153	610.95	86.60
08-12-2009	1820	1820	1780	1780	6500	1020.5	787.52	690.08	618.2	70.05
09-12-2009	1780	1780	1780	1780	500	1043.1	800.26	698.78	625.5	70.05
14-12-2009	1780	1780	1780	1780	1500	1065.7	812.91	707.313	632.8	70.05
17-12-2009	1780	1780	1780	1780	2000	1088.3	825.36	715.913	640.1	70.05
21-12-2009	1770	1770	1770	1770	500	1111.3	837.66	724.447	647.35	69.20
22-12-2009	1775	1775	1770	1770	1500	1134.3	849.96	732.867	654.6	69.20
05-01-2010	1770	1770	1770	1770	500	1157.3	862.16	741.2	661.8	69.20
07-01-2010	1767	1767	1767	1767	1000	1180.24	874.43	750.047	668.935	68.89
11-01-2010	1800	1800	1800	1800	500	1203.92	886.93	759.147	676.235	70.47
28-01-2010	1700	1700	1700	1700	500	1226.82	898.42	767.54	683.035	60.46
16-02-2010	1600	1600	1600	1600	1500	1248.82	908.92	775.247	689.31	52.44
17-02-2010	1600	1600	1600	1600	1000	1271.02	919.42	782.96	695.51	52.44
23-02-2010	1590	1590	1590	1590	500	1291.82	929.82	790.593	701.61	51.65
25-02-2010	1591	1591	1560	1570	18500	1313.32	940.02	798.107	707.46	50.02
01-03-2010	1570	1570	1560	1565	8500	1332.82	950.17	805.6	713.285	49.59
02-03-2010	1567	1580	1567	1580	9500	1353.62	960.57	813.167	719.21	50.93
03-03-2010	1580	1580	1580	1580	9000	1375.22	970.97	820.733	725.11	50.93
04-03-2010	1585	1585	1585	1585	7500	1395.42	981.32	827.967	731.035	51.43
05-03-2010	1590	1618	1590	1618	3000	1414.58	991.85	835.42	737.065	54.70
09-03-2010	1600	1625	1600	1625	21000	1432.08	1002.5	842.953	743.04	55.39
10-03-2010	1625	1630	1625	1625	16500	1450.78	1013.25	850.52	749.115	55.39
11-03-2010	1628	1630	1628	1630	9000	1468.38	1023.8	858.12	755.265	55.94
12-03-2010	1630	1630	1630	1630	30000	1482.98	1034.6	865.72	761.49	55.94
15-03-2010	1630	1634	1630	1630	13000	1493.98	1045.6	873.253	767.715	55.94
17-03-2010	1630	1630	1630	1630	6500	1504.58	1056.8	880.787	773.965	55.94
18-03-2010	1630	1630	1630	1630	3000	1515.18	1067.99	888.32	780.115	55.94
19-03-2010	1630	1640	1630	1640	9500	1525.98	1079.27	895.92	786.39	57.46
23-03-2010	1630	1640	1630	1640	6500	1536.58	1090.55	903.52	792.515	57.46
24-03-2010	1630	1640	1630	1640	12500	1546.58	1102.14	911.053	798.64	57.46
25-03-2010	1640	1640	1640	1640	66500	1557.36	1113.69	918.587	804.815	57.46
26-03-2010	1640	1640	1640	1640	5000	1567.36	1125.29	926.12	810.89	57.46
29-03-2010	1640	1640	1640	1640	19000	1577.26	1136.89	933.653	816.965	57.46
30-03-2010	1640	1640	1640	1640	18500	1587.12	1147.79	941.153	823.015	57.46
31-03-2010	1640	1640	1630	1630	71500	1596.72	1158.59	948.587	828.915	54.30
01-04-2010	1630	1630	1625	1625	3000	1605.22	1169.84	955.987	834.79	52.74
05-04-2010	1630	1630	1630	1630	4000	1612.62	1181.14	963.387	840.64	54.16
06-04-2010	1625	1625	1625	1625	500	1619.82	1192.44	970.72	846.515	52.46
08-04-2010	1625	1625	1625	1625	2000	1626.32	1203.09	978.08	852.44	52.46
12-04-2010	1630	1630	1630	1630	2000	1632.92	1213.79	985.48	858.385	54.13
14-04-2010	1630	1630	1630	1630	3000	1639.52	1224.49	992.813	864.325	54.13
15-04-2010	1635	1635	1635	1635	3500	1645.82	1234.64	1000.18	870.29	55.92
16-04-2010	1638	1640	1638	1640	3500	1651.82	1244.54	1007.58	876.24	57.71
19-04-2010	1640	1670	1640	1670	4500	1659.22	1254.54	1015.047	882.34	66.46
21-04-2010	1680	1680	1680	1680	500	1662.82	1264.64	1022.713	888.54	68.78
23-04-2010	1690	1690	1690	1690	2000	1666.62	1274.84	1030.68	894.79	70.94
03-05-2010	1690	1690	1690	1690	1500	1666.42	1286.29	1038.693	900.99	70.94
11-05-2010	1650	1650	1650	1650	1000	1667.02	1296.29	1046.193	907.04	53.68
14-05-2010	1650	1650	1650	1650	1000	1666	1306.3	1053.66	913.09	53.68
17-05-2010	1650	1650	1650	1650	1500	1664.1	1316.5	1061.327	919.14	53.68
19-05-2010	1650	1650	1650	1650	1000	1657.3	1327.3	1068.947	925.19	53.68
20-05-2010	1650	1650	1650	1650	500	1654.7	1337.6	1076.58	931.235	53.68
26-05-2010	1650	1650	1650	1650	500	1652.1	1347.6	1084.207	937.11	53.68
31-05-2010	1700	1700	1700	1700	500	1650.5	1358.1	1092.107	943.11	68.59
10-06-2010	1690	1690	1690	1690	500	1648.7	1368.5	1099.807	949.11	64.14
14-06-2010	1700	1700	1700	1700	500	1647.3	1379.3	1107.54	955.16	66.48
16-06-2010	1700	1700	1700	1700	500	1645.9	1390.1	1115.273	961.125	66.48
15-07-2010	1700	1700	1700	1700	500	1644.5	1400.9	1122.94	967.025	66.48
26-07-2010	1700	1700	1700	1700	12500	1643.16	1411.7	1130.673	973.325	66.48
29-07-2010	1710	1710	1710	1710	500	1641.36	1422.64	1138.407	979.7	69.19
06-08-2010	1720	1720	1720	1720	500	1641.76	1434.29	1146.2	986.095	71.65
13-08-2010	1800	1800	1800	1800	500	1645.76	1447.29	1154.533	992.875	83.21
26-08-2010	1800	1800	1800	1800	500	1649.76	1460.39	1162.867	999.66	83.21
02-09-2010	1800	1800	1800	1800	1000	1653.96	1472.89	1171.2	1006.435	83.21
06-09-2010	1950	1950	1950	1950	500	1661.56	1487.44	1180.533	1013.97	91.41
22-09-2010	2000	2000	2000	2000	1000	1670.26	1501.54	1190.2	1021.765	92.69
11-10-2010	2030	2030	2030	2030	1000	1679.26	1516.44	1200.133	1029.69	93.34
12-10-2010	2035	2035	2035	2035	1000	1688.36	1531.79	1210.1	1037.64	93.44
14-10-2010	2288	2288	2288	2288	500	1702.42	1548.92	1221.687	1046.58	96.45
21-10-2010	2325	2525	2325	2525	1500	1720.56	1567.57	1234.753	1056.705	97.57
22-10-2010	2600	2600	2600	2600	500	1740.06	1586.07	1248.353	1067.23	97.81
27-10-2010	2600	2600	2600	2600	3000	1759.56	1605.17	1262.02	1077.78	97.81
28-10-2010	2600	2600	2600	2600	1500	1778.96	1623.67	1275.52	1088.33	97.81
02-11-2010	2600	2600	2600	2600	500	1798.36	1640.67	1289.187	1098.88	97.81
03-11-2010	2520	2520	2520	2520	2500	1816.16	1655.07	1302.453	1108.98	85.83
12-11-2010	2500	2500	2500	2500	500	1833.56	1669.07	1315.72	1118.98	83.09
15-11-2010	2570	2600	2570	2600	3500	1852.96	1684.07	1329.647	1129.48	85.57
19-11-2010	2650	2650	2650	2650	2000	1873.16	1699.57	1343.9	1140.23	86.62
22-11-2010	2650	2650	2650	2650	500	1893.36	1714.97	1358.153	1150.98	86.62
26-11-2010	2570	2570	2570	2570	500	1911.96	1729.27	1372.08	1161.28	76.27
09-12-2010	2580	2600	2580	2600	1500	1931.16	1744.26	1386.18	1171.73	77.36
17-12-2010	2650	2650	2610	2610	4000	1950.56	1758.96	1400.38	1182.23	77.73
28-12-2010	2610	2610	2610	2610	500	1969.96	1773.61	1414.58	1192.73	77.73
30-12-2010	2650	2750	2650	2750	4000	1992.16	1789.64	1429.247	1203.905	82.38
03-01-2011	2750	2750	2750	2750	1000	2014.56	1805.64	1443.913	1215.08	82.38
07-01-2011	2540	2745	2500	2745	5500	2036.96	1821.09	1458.88	1226.23	81.67
20-01-2011	2745	2745	2745	2745	1000	2059.26	1835.94	1473.847	1237.355	81.67
24-01-2011	2700	2700	2700	2700	500	2080.76	1850.29	1488.547	1248.23	74.96
28-01-2011	2700	2700	2700	2700	500	2102.26	1864.29	1502.813	1259.125	74.96
31-01-2011	2535	2680	2535	2680	1000	2123.26	1878.09	1516.947	1269.925	71.91
07-02-2011	2720	2720	2720	2720	9000	2145.06	1892.29	1531.347	1280.875	74.17
14-02-2011	2700	2705	2700	2705	1000	2166.46	1906.14	1545.247	1291.75	71.84
23-02-2011	2705	2705	2705	2705	1500	2187.76	1919.79	1558.947	1302.625	71.84
04-03-2011	2705	2705	2705	2705	500	2208.46	1933.84	1572.513	1313.4	71.84
30-03-2011	2705	2705	2705	2705	6000	2228.96	1945.89	1586.08	1324.275	71.84
01-04-2011	2701	2705	2701	2705	5500	2249.26	1957.94	1599.647	1335.325	71.84
04-04-2011	2705	2705	2705	2705	2000	2269.56	1967.99	1614.047	1346.41	71.84
11-04-2011	2700	2703	2680	2680	3000	2290.16	1978.59	1627.58	1357.185	66.40
12-04-2011	2691	2691	2690	2690	1000	2310.96	1988.48	1641.187	1367.985	67.46
19-04-2011	2850	2850	2850	2850	1500	2334.96	1999.53	1655.987	1379.735	78.93
21-04-2011	2900	2900	2900	2900	1000	2359.96	2008.63	1671.52	1391.7	81.16
26-04-2011	2850	2850	2850	2850	500	2383.96	2019.33	1686.387	1403.425	72.85
03-05-2011	2900	2900	2900	2900	500	2408.96	2030.53	1701.387	1415.395	75.54
10-05-2011	3000	3000	3000	3000	500	2434.96	2042.73	1717.053	1427.82	79.86
12-05-2011	3000	3000	3000	3000	500	2461.16	2054.93	1732.72	1440.145	79.86
25-05-2011	3105	3105	3105	3105	500	2489.26	2068.28	1749.287	1452.97	83.42
26-05-2011	3200	3200	3200	3200	500	2519.26	2082.58	1766.487	1466.27	85.85
30-05-2011	3200	3200	3200	3200	500	2549.26	2096.88	1783.687	1479.52	85.85
31-05-2011	3200	3200	3200	3200	500	2579.26	2111.21	1800.887	1492.82	85.85
03-06-2011	3200	3300	3200	3300	1500	2611.06	2126.21	1818.78	1506.57	88.14
06-06-2011	3350	3400	3350	3400	1500	2644.66	2143.21	1837.747	1520.815	89.90
07-06-2011	3400	3400	3400	3400	500	2676.66	2161.21	1857.08	1535.065	89.90
08-06-2011	3460	3480	3460	3480	1000	2710.26	2180.01	1877.013	1549.715	91.13
09-06-2011	3500	3550	3500	3550	1500	2745.26	2199.61	1897.013	1564.715	92.03
13-06-2011	3600	3600	3600	3600	500	2778.26	2219.91	1917.713	1579.965	92.62
14-06-2011	3600	3620	3600	3620	1500	2810.66	2240.46	1937.913	1595.315	92.84
15-06-2011	3666	3700	3666	3700	2500	2844.06	2261.66	1958.98	1611.115	93.67
16-06-2011	3700	3700	3700	3700	500	2877.36	2282.86	1980.313	1626.915	93.67
21-06-2011	3695	3695	3690	3690	1500	2905.4	2303.91	2001.08	1642.615	92.12
22-07-2011	3300	3300	3300	3300	500	2920.9	2320.73	2018.68	1656.29	54.34
25-07-2011	3595	3595	3595	3595	1000	2940.8	2340.43	2037.647	1671.465	65.78
27-07-2011	3400	3400	3400	3400	500	2956.8	2358.18	2055.713	1685.715	55.82
29-07-2011	3400	3400	3350	3350	5000	2971.8	2375.38	2073.047	1699.59	53.59
01-08-2011	3590	3590	3590	3590	500	2991.6	2394.98	2090.98	1714.79	61.56
05-08-2011	3590	3590	3590	3590	2000	3013	2414.58	2107.713	1730.09	61.56
12-08-2011	3400	3590	3400	3589	2500	3034.78	2434.17	2124.307	1745.485	61.50
18-08-2011	3589	3589	3589	3589	500	3054.56	2453.76	2140.9	1760.875	61.50
19-08-2011	3595	3595	3595	3595	500	3073.46	2473.31	2157.533	1776.29	61.72
08-09-2011	3651	3651	3651	3651	1000	3093.48	2493.42	2174.473	1791.985	63.81
12-09-2011	3651	3651	3651	3651	500	3115.1	2513.53	2191.213	1807.835	63.81
14-09-2011	3425	3425	3425	3425	500	3131.6	2531.38	2206.707	1822.535	50.84
16-09-2011	3430	3430	3430	3430	1500	3148	2549.28	2221.973	1837.285	51.08
26-09-2011	2900	3350	2760	3350	3500	3162.8	2566.38	2236.673	1851.635	47.16
05-10-2011	3350	3350	3350	3350	202000	3174.8	2583.48	2251.36	1865.635	47.16
10-10-2011	3350	3350	3205	3230	1500	3184.4	2599.48	2265.227	1879.035	41.61
11-10-2011	3231	3300	3231	3251	8000	3194.52	2615.74	2278.9	1892.79	42.88
12-10-2011	3350	3350	3255	3260	2500	3204.82	2632.04	2292.233	1906.59	43.44
17-10-2011	3400	3400	3385	3395	1500	3218.72	2649.74	2306.433	1921.09	51.25
19-10-2011	3395	3400	3395	3400	2500	3232.72	2667.49	2320.433	1935.29	51.52
21-10-2011	3400	3400	3400	3400	500	3247.12	2685.19	2334.433	1949.49	51.52
24-10-2011	3395	3395	3315	3315	2000	3259.02	2702.04	2347.867	1963.265	46.50
26-10-2011	3301	3301	3301	3301	500	3270.94	2718.7	2361.073	1976.67	45.71
27-10-2011	3300	3400	3300	3400	3500	3284.84	2736.3	2374.807	1990.42	51.93
28-10-2011	3400	3400	3301	3301	5000	3296.76	2752.61	2388.147	2003.575	46.23
31-10-2011	3300	3400	3300	3400	2500	3310.66	2769.81	2400.813	2017.225	51.91
04-11-2011	3400	3400	3400	3400	4000	3324.56	2786.91	2413.48	2030.875	51.91
15-12-2011	3400	3400	3400	3400	1000	3338.46	2804.01	2424.813	2045.15	51.91
21-12-2011	3590	3590	3590	3590	2000	3356.66	2823.41	2437.947	2059.85	61.64
10-01-2012	3750	3750	3750	3750	500	3377.86	2844.41	2451.607	2075.355	67.59
11-01-2012	3840	3840	3840	3840	1000	3397.66	2866.31	2465.573	2091.405	70.37
19-01-2012	4000	4000	4000	4000	500	3419.66	2889.81	2478.973	2108.555	74.55
20-01-2012	4000	4001	4000	4000	3500	3442.66	2913.31	2493.773	2125.455	74.55
25-01-2012	4000	4000	4000	4000	500	3464.66	2936.81	2508.573	2142.205	74.55
30-01-2012	4001	4001	4001	4001	500	3484.68	2959.82	2523.38	2158.96	74.58
31-01-2012	4002	4002	4002	4002	500	3504.72	2982.94	2538.193	2175.72	74.61
02-02-2012	4100	4100	4100	4100	500	3524.62	3006.94	2553.727	2193.12	77.43
10-02-2012	4200	4200	4200	4200	1500	3544.62	3031.94	2569.927	2211.02	79.88
13-02-2012	4200	4200	4200	4200	5000	3564.62	3056.94	2586.127	2228.92	79.88
24-02-2012	4200	4200	4200	4200	500	3584.62	3081.94	2602.347	2246.82	79.88
28-02-2012	4201	4201	4201	4201	11000	3602.64	3106.85	2618.353	2264.745	79.91
29-02-2012	4400	4400	4400	4400	500	3622.64	3133.65	2636.353	2283.97	84.44
02-03-2012	4500	4500	4500	4500	500	3644.64	3160.65	2655.687	2303.97	86.13
08-03-2012	4500	4500	4500	4500	500	3665.04	3187.65	2675.02	2324.02	86.13
20-03-2012	4500	4500	4500	4500	6000	3684.04	3214.65	2694.42	2343.77	86.13
11-04-2012	4330	4500	4330	4500	1000	3702.04	3240.15	2713.953	2363.795	86.13
23-04-2012	4500	4500	4500	4500	1000	3719.64	3265.15	2733.52	2383.345	86.13
24-04-2012	4500	4500	4500	4500	24000	3735.64	3289.85	2752.987	2403.145	86.13
25-04-2012	4600	4900	4600	4900	4000	3759.64	3318.5	2775.12	2425.145	91.73
27-04-2012	4990	5300	4990	5300	2500	3791.84	3348.62	2799.887	2448.77	94.24
30-04-2012	5249	5249	5249	5249	500	3830.82	3375.86	2824.093	2471.715	90.47
03-05-2012	5500	5705	5500	5705	1000	3873.02	3406.91	2851.293	2496.49	93.12
04-05-2012	5705	5705	5705	5705	11000	3919.12	3437.96	2878.493	2521.565	93.12
09-05-2012	5705	6250	5705	6250	20500	3977.12	3474.46	2909.293	2549.065	95.03
10-05-2012	6400	6400	6400	6400	500	4033.32	3512.46	2941.093	2576.565	95.41
11-05-2012	6400	6450	6400	6450	12000	4090.52	3551.76	2973.227	2603.415	95.53
14-05-2012	6450	6450	6450	6450	2500	4147.74	3591.26	3005.36	2630.165	95.53
16-05-2012	6445	6450	6445	6450	1000	4204.96	3629.76	3037.493	2656.915	95.53
21-05-2012	6500	6500	6500	6500	1000	4263.06	3668.26	3069.893	2683.915	95.68
23-05-2012	6500	6500	6500	6500	500	4320.04	3706.76	3102.293	2710.865	95.68
25-05-2012	6600	6600	6600	6600	500	4379.02	3747.06	3135.36	2738.165	95.98
29-05-2012	6700	6700	6700	6700	500	4444.52	3788.06	3169.093	2766.16	96.26
30-05-2012	6700	6700	6700	6700	1000	4509.92	3828.96	3202.827	2793.96	96.26
05-06-2012	6700	6700	6700	6700	500	4576.92	3869.86	3236.56	2821.735	96.26
07-06-2012	6800	6900	6800	6900	2500	4647.92	3911.36	3271.627	2850.5	96.81
03-07-2012	6850	6950	6850	6950	8500	4722.32	3953.36	3307.093	2879.5	96.93
05-07-2012	6931	6931	6900	6900	1500	4795.3	3994.91	3342.26	2908	93.09
06-07-2012	6900	6900	6900	6900	6500	4868.1	4036.46	3377.393	2936.2	93.09
10-07-2012	6900	6900	6900	6900	3500	4938.2	4078.46	3412.56	2964.375	93.09
11-07-2012	6945	6945	6945	6945	500	5009.1	4120.91	3448.027	2992.6	93.39
13-07-2012	6950	7000	6950	7000	1000	5081.1	4164.11	3483.827	3021.1	93.74
16-07-2012	6901	6901	6900	6900	2000	5152.8	4205.91	3518.96	3049.1	84.90
19-07-2012	7005	7005	7005	7005	1000	5226.88	4248.91	3554.76	3077.525	86.35
27-07-2012	7010	7050	7010	7050	13000	5299.88	4292.36	3590.827	3106.075	86.94
01-08-2012	7065	7065	7065	7065	500	5375.16	4335.96	3626.793	3134.9	87.13
02-08-2012	7075	7075	7070	7070	1000	5448.56	4379.61	3662.727	3162.75	87.20
08-08-2012	7080	7080	7080	7080	500	5522.16	4423.36	3698.66	3190.65	87.35
09-08-2012	7080	7080	7080	7080	500	5595.76	4467.11	3734.593	3217.55	87.35
30-08-2012	7090	7090	7090	7090	1000	5665.76	4511.21	3770.86	3244.9	87.51
06-09-2012	7090	7090	7090	7090	500	5732.56	4555.21	3807.127	3271.845	87.51
18-10-2012	7100	7110	7100	7110	16000	5797.96	4597.81	3843.527	3298.67	87.88
19-10-2012	7180	7180	7110	7110	5500	5860.16	4639.91	3879.927	3324.27	87.88
22-10-2012	7000	7000	7000	7000	10000	5920.16	4681.41	3915.593	3350.37	73.97
23-10-2012	7000	7000	7000	7000	5000	5980.16	4722.41	3951.26	3376.47	73.97
24-10-2012	6950	7000	6950	7000	4500	6040.14	4762.41	3986.593	3402.57	73.97
31-10-2012	7020	7020	7020	7020	500	6100.5	4802.61	4022.127	3428.77	74.87
06-11-2012	7100	7100	7100	7100	500	6160.5	4842.56	4058.127	3455.42	78.14
20-11-2012	7120	7129	7120	7129	3500	6219.08	4881.85	4094.32	3482.215	79.20
21-11-2012	7138	7147	7138	7147	1500	6278.02	4921.32	4130.633	3509.1	79.85
26-11-2012	7005	7005	7000	7000	1000	6334.02	4959.32	4165.967	3535.265	62.62
27-11-2012	7145	7145	7145	7145	500	6392.9	4997.77	4202.2	3561.99	69.59
28-11-2012	7150	7150	7150	7150	1500	6447.9	5035.27	4238.4	3589.24	69.80
29-11-2012	7005	7150	7000	7150	5000	6500.9	5072.77	4274.067	3616.99	69.80
06-12-2012	7153	7153	7153	7153	1000	6553.96	5109.5	4309.753	3644.755	69.94
11-12-2012	7153	7200	7153	7200	4000	6607.96	5146	4345.753	3672.805	72.18
12-12-2012	7350	7350	7350	7350	2000	6664.96	5183.5	4381.753	3701.705	77.84
20-12-2012	7350	7350	7350	7350	6000	6721.96	5220.8	4417.42	3730.63	77.84
28-12-2012	7400	7400	7400	7400	500	6779.96	5257.8	4453.22	3759.73	79.46
02-01-2013	7400	7400	7400	7400	13000	6829.96	5294.8	4488.987	3788.83	79.46
08-01-2013	7400	7400	7400	7400	19500	6871.96	5331.9	4523.067	3817.905	79.46
09-01-2013	7400	7500	7400	7500	13000	6916.98	5373.9	4556.233	3847.315	82.63
10-01-2013	7400	7400	7400	7400	500	6950.88	5411.95	4588.233	3876.19	70.86
21-01-2013	7400	7790	7400	7790	7500	6992.58	5455.85	4622.833	3907.015	81.77
31-01-2013	7790	7850	7790	7850	3000	7024.58	5500.85	4657.833	3938.115	82.83
04-02-2013	7850	8050	7850	8050	2500	7057.58	5545.45	4694.167	3970.215	85.81
05-02-2013	8100	8100	8100	8100	6000	7090.58	5590.55	4731.367	4002.565	86.44
06-02-2013	8150	8600	8150	8600	1500	7133.58	5640.66	4772.033	4037.415	90.84
07-02-2013	8700	8700	8700	8700	500	7178.58	5691.77	4812.7	4072.765	91.43
12-02-2013	9000	9000	9000	9000	1500	7228.58	5745.82	4855.033	4109.565	92.93
25-02-2013	9000	9000	9000	9000	3500	7278.58	5799.31	4897.367	4146.365	92.93
27-02-2013	9000	9000	9000	9000	11500	7326.58	5852.8	4940.233	4183.165	92.93
28-02-2013	9000	9000	9000	9000	3500	7372.58	5908.55	4982.9	4219.965	92.93
06-03-2013	9005	9005	9005	9005	500	7418.68	5964.3	5025.533	4256.79	92.95
07-03-2013	9000	9031	9000	9030	3500	7465.28	6021.1	5068.333	4293.74	93.10
11-03-2013	9000	9200	9000	9200	2500	7511.28	6079.6	5111.333	4331.54	94.00
13-03-2013	9200	9200	9200	9200	500	7556.28	6139.3	5154.333	4369.39	94.00
15-03-2013	9400	9400	9400	9400	2000	7606.28	6200.79	5198.7	4408.265	94.91
22-03-2013	9400	9400	9400	9400	2500	7656.28	6262.19	5243.067	4447.115	94.91
25-03-2013	9400	9400	9400	9400	2500	7706.28	6322.24	5287.733	4485.99	94.91
28-03-2013	9550	10000	9550	10000	6500	7767.38	6388.24	5336.4	4527.865	96.75
08-04-2013	10200	10200	10200	10200	500	7831.38	6456.24	5386.533	4570.715	97.12
12-04-2013	10200	10250	10200	10250	3000	7898.38	6525.59	5436.733	4613.815	97.21
24-04-2013	10250	10250	10250	10250	2000	7963.28	6595.08	5487.033	4656.89	97.21
01-05-2013	10500	10500	10500	10500	500	8032.28	6666.08	5539	4701.19	97.62
03-05-2013	11000	11000	11000	11000	500	8110.98	6743.07	5594.3	4747.84	98.20
06-05-2013	11000	12000	11000	12000	1500	8209.58	6829.07	5656.267	4799.44	98.82
08-05-2013	11825	14000	11825	14000	1000	8347.98	6935.07	5731.567	4860.99	99.32
15-05-2013	14000	14200	14000	14200	23500	8490.38	7043.07	5808.2	4923.54	99.35
16-05-2013	14345	14345	14345	14345	500	8635.48	7150.62	5885.967	4987.015	99.37
20-05-2013	14800	14800	14800	14800	1000	8789.68	7261.12	5966.7	5052.765	99.43
21-05-2013	15000	15000	15000	15000	500	8947.48	7372.72	6047.7	5119.515	99.46
31-05-2013	14500	14500	14500	14500	1000	9095.28	7477.72	6125.033	5183.765	88.64
04-06-2013	14125	14125	12000	12000	3500	9195.28	7557.72	6186.033	5235.515	55.89
07-06-2013	11890	12000	11890	12000	1500	9295.28	7637.72	6246.7	5287.265	55.89
12-06-2013	12000	12000	12000	12000	1000	9395.28	7717.71	6306.7	5338.765	55.89
13-06-2013	12000	12000	12000	12000	1500	9494.88	7797.69	6366.7	5390.315	55.89
17-06-2013	12000	12000	12000	12000	1500	9592.88	7876.69	6426	5441.815	55.89
18-06-2013	12000	12000	12000	12000	500	9690.3	7954.69	6484.667	5493.315	55.89
20-06-2013	12000	12000	12000	12000	500	9787.36	8032.69	6543.333	5544.815	55.89
25-06-2013	12000	12000	12000	12000	1500	9887.36	8110.69	6602	5596.315	55.89
26-06-2013	12000	12000	12000	12000	3000	9984.46	8188.68	6660	5647.765	55.89
27-06-2013	12000	12000	12000	12000	3000	10081.46	8264.68	6717.333	5699.165	55.89
28-06-2013	12000	12000	12000	12000	8000	10178.46	8339.68	6774.667	5750.165	55.89
02-07-2013	12000	12000	12000	12000	500	10275.4	8414.68	6831.467	5801.165	55.89
11-07-2013	11995	14000	11995	14000	3000	10411.4	8509.68	6901.133	5862.165	74.34
13-08-2013	13995	13995	13995	13995	500	10544.3	8604.63	6970.433	5922.39	74.26
20-08-2013	11210	11210	11210	11210	500	10621.5	8671.73	7021.033	5968.44	44.34
21-08-2013	11771	11771	11771	11771	2000	10708.92	8744.44	7074.84	6017.145	48.81
22-08-2013	11880	11880	11880	11880	500	10798.52	8814.24	7129.373	6066.37	49.66
27-08-2013	11700	11700	11700	11700	2500	10884.52	8878.24	7182.773	6113.43	48.24
28-08-2013	11000	11500	11000	11500	2500	10964.52	8940.75	7237.44	6158.305	46.64
30-08-2013	11500	11500	11500	11500	6000	11046.52	8998.7	7290.14	6202.805	46.64
02-09-2013	11500	11500	11500	11500	500	11120.72	9056.65	7344.14	6247.305	46.64
12-09-2013	11500	11500	11500	11500	500	11193.72	9109.15	7398.473	6291.805	46.64
16-09-2013	11500	13400	11500	13400	1000	11300.72	9179.15	7463.873	6345.805	62.49
20-09-2013	12000	13400	11950	13400	7000	11406.72	9248.65	7529.273	6400.205	62.49
02-10-2013	12000	12000	12000	12000	500	11474.72	9304.15	7585.347	6447.705	49.84
09-10-2013	11750	11750	11750	11750	1000	11535.72	9357.15	7639.753	6493.455	47.97
10-10-2013	11750	11750	11750	11750	1000	11590.72	9409.65	7694.12	6538.955	47.97
21-10-2013	12000	12000	12000	12000	4000	11650.72	9464.65	7749.78	6585.705	50.14
23-10-2013	12000	12000	12000	12000	5000	11710.72	9518.65	7805.44	6632.855	50.14
24-10-2013	12000	12000	12000	12000	500	11770.72	9571.65	7862.607	6679.855	50.14
25-10-2013	12000	12000	12000	12000	3000	11830.62	9624.65	7919.74	6726.805	50.14
28-10-2013	12000	12000	12000	12000	1000	11890.02	9677.65	7977.407	6773.755	50.14
30-10-2013	12000	12000	12000	12000	500	11946.02	9728.65	8035.073	6820.005	50.14
04-11-2013	12000	12000	12000	12000	1000	12002.02	9779.15	8093.54	6866.255	50.14
06-11-2013	12000	12000	12000	12000	500	12054.02	9830.15	8151.867	6912.53	50.14
08-11-2013	12000	12000	12000	12000	33500	12106.02	9881.15	8210.133	6958.805	50.14
22-11-2013	12000	12000	12000	12000	500	12158.02	9932.15	8267.5	7005.305	50.14
30-12-2013	12000	12000	12000	12000	2000	12198.02	9982.7	8324.833	7051.805	50.14
01-01-2014	12000	12000	12000	12000	2000	12234.02	10032.7	8382.167	7098.405	50.14
06-01-2014	11210	11210	11210	11210	500	12253.22	10075.8	8434.8	7140.855	37.98
08-01-2014	11181	11200	11181	11200	600	12272.22	10117.75	8487.46	7183.33	37.85
09-01-2014	10615	11490	10520	11490	400	12292.02	10162.15	8541.393	7227.255	43.65
13-01-2014	11485	11485	11485	11485	100	12301.72	10206.35	8595.953	7271.155	43.58
17-01-2014	10730	10730	10730	10730	300	12276.32	10242.95	8644.82	7311.28	34.01
20-01-2014	10600	11000	10550	11000	10900	12216.32	10282.15	8695.487	7352.755	39.15
21-01-2014	10800	10810	10800	10810	1700	12148.52	10319.45	8744.887	7393.28	36.97
23-01-2014	10810	10810	10810	10810	100	12077.82	10356.65	8793.02	7433.93	36.97
29-01-2014	10700	10800	10700	10800	800	11997.82	10393.75	8840.02	7474.48	36.85
10-02-2014	10750	10750	10750	10750	100	11912.82	10430.15	8886.087	7513.98	36.18
12-02-2014	10650	10650	10650	10650	1100	11835.82	10465.55	8930.42	7552.73	34.84
18-02-2014	10650	10650	10650	10650	400	11808.82	10502.05	8974.753	7591.73	34.84
19-02-2014	10650	10650	10650	10650	100	11781.82	10538.55	9019.087	7630.48	34.84
20-02-2014	10650	10650	10650	10650	200	11754.82	10575.05	9063.413	7668.73	34.84
24-02-2014	10800	10850	10800	10850	800	11731.82	10613.35	9109.067	7707.98	40.77
25-02-2014	10850	10850	10850	10850	200	11708.82	10650.85	9154.067	7746.705	40.77
28-02-2014	10850	10850	10850	10850	2200	11685.82	10688.06	9198.4	7784.955	40.77
03-03-2014	10850	10850	10850	10850	100	11662.82	10725.09	9242.733	7823.205	40.77
04-03-2014	10600	10600	10600	10600	200	11634.82	10761.09	9285.4	7860.205	35.36
05-03-2014	10824	10850	10820	10845	1400	11611.72	10798.09	9329.693	7897.93	43.30
06-03-2014	10710	10710	10710	10710	200	11585.92	10833.69	9371.76	7934.48	40.36
10-03-2014	10800	10810	10800	10800	4900	11561.92	10870.19	9413.76	7971.48	43.13
12-03-2014	10795	10795	10795	10795	400	11537.82	10906.61	9455.727	8008.055	43.01
13-03-2014	10795	10795	10795	10795	8400	11473.72	10942.56	9497.693	8044.28	43.01
17-03-2014	10850	10850	10795	10795	200	11409.72	10977.01	9539.66	8080.255	43.01
21-03-2014	10790	10790	10790	10790	100	11401.32	11011.41	9581.593	8116.105	42.86
24-03-2014	10790	10790	10790	10790	400	11381.7	11045.31	9623.527	8151.555	42.86
25-03-2014	10790	10790	10790	10790	2200	11359.9	11079.21	9662.793	8187.005	42.86
26-03-2014	10790	10790	10790	10790	600	11341.7	11113.11	9699.393	8222.505	42.86
27-03-2014	10700	10790	10700	10790	700	11327.5	11146.01	9736.333	8259.955	42.86
28-03-2014	10790	10900	10790	10900	600	11315.5	11181.01	9770.967	8296.48	48.53
01-04-2014	10900	11000	10900	11000	400	11305.5	11213.11	9806.267	8334.48	53.08
03-04-2014	11000	11000	11000	11000	3200	11295.5	11244.61	9837.933	8372.73	53.08
04-04-2014	11000	11200	11000	11200	400	11251.5	11276.11	9869.933	8410.78	61.07
10-04-2014	11000	11000	11000	11000	2700	11203.5	11305.11	9900.267	8447.83	51.61
11-04-2014	11000	11000	11000	11000	100	11183.5	11329.11	9930.6	8484.885	51.61
14-04-2014	11000	11000	11000	11000	500	11168.5	11352.11	9960.933	8521.94	51.61
15-04-2014	11000	11000	11000	11000	500	11153.5	11372.11	9990.933	8558.965	51.61
16-04-2014	11000	11000	11000	11000	100	11133.5	11392.11	10020.933	8595.71	51.61
17-04-2014	11000	11000	11000	11000	100	11113.5	11412.11	10050.267	8632.455	51.61
21-04-2014	11000	11000	11000	11000	800	11093.5	11432.11	10078.933	8670.33	51.61
24-04-2014	11000	11000	11000	11000	300	11073.5	11452.06	10107.6	8708.18	51.61
29-04-2014	11000	11000	11000	11000	3000	11053.5	11471.76	10136.267	8746.43	51.61
30-04-2014	10750	11300	10750	11300	400	11039.5	11492.76	10165.6	8786.18	66.69
02-05-2014	11290	11290	11270	11270	400	11024.9	11513.46	10194.4	8826.38	64.53
05-05-2014	10900	10900	10900	10900	100	11002.9	11528.46	10221.067	8864.625	45.08
06-05-2014	10800	10800	10800	10800	200	10978.9	11542.46	10247.067	8902.325	41.44
07-05-2014	11000	11000	11000	11000	100	10958.9	11558.46	10274.4	8940.35	50.11
08-05-2014	10710	10710	10710	10710	100	10933.1	11565.56	10299.5	8976.9	40.70
12-05-2014	10795	10800	10710	10800	3900	10909.1	11571.56	10324.833	9013.9	44.20
13-05-2014	11000	11080	11000	11080	500	10906.5	11579.86	10352.7	9052.725	53.42
14-05-2014	11080	11300	11080	11300	2800	10908.5	11590.36	10381.333	9092.72	59.13
19-05-2014	11300	11300	11250	11250	3100	10903.7	11597.86	10409.333	9131.97	57.41
21-05-2014	11245	11245	11245	11245	100	10898.9	11600.31	10437.2	9171.69	57.23
22-05-2014	11245	11245	11245	11245	200	10909.2	11592.76	10465.033	9210.915	57.23
23-05-2014	11245	11245	11245	11245	100	10914.1	11565.21	10492.8	9250.14	57.23
28-05-2014	11245	11245	11245	11245	200	10922.8	11535.66	10520.567	9289.365	57.23
30-05-2014	11240	11240	11180	11180	300	10930.2	11504.01	10547.833	9327.315	54.26
03-06-2014	11180	11180	11000	11000	1700	10934.2	11466.01	10573.9	9363.565	46.99
05-06-2014	11000	11000	11000	11000	600	10939.2	11426.01	10599.833	9399.365	46.99
06-06-2014	11000	11000	10800	10800	3200	10942.2	11389.01	10624.433	9433.365	40.08
09-06-2014	10575	10575	10560	10561	700	10940.42	11374.62	10648.173	9466.17	33.70
10-06-2014	10561	10561	10561	10561	100	10938.64	11360.23	10671.913	9498.975	33.70
11-06-2014	10560	10560	10560	10560	1000	10936.84	11345.83	10695.647	9531.77	33.67
12-06-2014	10560	10560	10560	10560	400	10931.04	11331.43	10719.247	9564.56	33.67
13-06-2014	10560	10560	10560	10560	200	10925.24	11317.03	10742.313	9596.86	33.67
16-06-2014	10560	10560	10560	10560	200	10919.44	11302.63	10765.187	9628.66	33.67
17-06-2014	10560	10560	10560	10560	2200	10913.64	11288.23	10787.94	9660.46	33.67
18-06-2014	10560	10560	10560	10560	500	10912.84	11273.83	10811.673	9692.26	33.67
19-06-2014	10560	10560	10560	10560	1600	10907.14	11259.43	10834.44	9724.055	33.67
25-06-2014	10560	10850	10560	10830	5600	10909.54	11247.73	10858.973	9756.205	50.87
26-06-2014	10825	10825	10825	10825	700	10910.04	11235.98	10883.473	9787.83	50.61
27-06-2014	10825	10850	10825	10850	1500	10911.14	11224.48	10908.12	9819.58	51.94
30-06-2014	10850	10850	10850	10850	100	10912.24	11192.98	10932.453	9851.33	51.94
01-07-2014	10850	10850	10850	10850	1000	10913.34	11161.53	10955.787	9883.08	51.94
02-07-2014	10600	10600	10600	10600	3100	10909.54	11155.43	10977.453	9913.58	38.86
03-07-2014	10600	10600	10560	10560	14000	10904.94	11143.32	10998.52	9943.88	37.24
04-07-2014	10560	10560	10560	10560	14000	10900.34	11130.12	11019.587	9972.18	37.24
07-07-2014	10560	10560	10560	10560	7000	10895.74	11118.72	11040.653	9998.48	37.24
08-07-2014	10560	10560	10560	10560	1600	10891.14	11109.32	11061.053	10025.035	37.24
09-07-2014	10560	10560	10560	10560	1600	10884.34	11099.92	11082.12	10049.31	37.24
10-07-2014	10560	10560	10500	10560	2600	10875.54	11090.52	11100.587	10073.585	37.24
14-07-2014	10400	10400	10400	10400	200	10863.54	11079.52	11117.587	10094.335	29.57
15-07-2014	10700	10700	10700	10700	100	10853.54	11052.52	11135.253	10115.835	50.26
16-07-2014	10600	10600	10400	10400	700	10841.54	11022.52	11150.587	10135.585	38.18
21-07-2014	10395	10400	10395	10400	700	10829.54	11006.52	11162.587	10155.335	38.18
23-07-2014	10400	10400	10400	10400	100	10817.54	10993.02	11173.92	10175.085	38.18
24-07-2014	10400	10400	10400	10400	100	10805.54	10979.52	11183.253	10194.585	38.18
25-07-2014	10400	10400	10400	10400	200	10793.54	10963.52	11192.587	10214.085	38.18
19-08-2014	10000	10000	10000	10000	200	10773.54	10943.52	11199.253	10231.085	26.08
20-08-2014	10000	10000	10000	10000	300	10753.54	10923.52	11205.92	10247.585	26.08
26-08-2014	10000	10000	10000	10000	100	10733.54	10903.52	11212.553	10264.085	26.08
27-08-2014	10000	10000	10000	10000	300	10713.54	10883.52	11219.02	10280.585	26.08
28-08-2014	10045	10045	10045	10045	100	10688.44	10863.97	11224.653	10296.31	29.46
29-08-2014	10300	10300	10300	10300	300	10669.04	10846.97	11231.987	10313.06	44.86
01-09-2014	10360	10360	10360	10360	200	10658.24	10830.57	11238.387	10330.36	47.76
04-09-2014	10360	10360	10360	10360	500	10649.44	10814.17	11244.787	10347.66	47.76
09-09-2014	10390	10470	10390	10470	1100	10638.84	10798.87	11251.92	10365.51	53.00
10-09-2014	10720	11000	10720	11000	200	10644.64	10788.87	11258.587	10385.785	69.09
11-09-2014	11550	13200	11550	13200	2100	10692.64	10800.87	11278.587	10416.785	87.78
12-09-2014	14000	14306	14000	14150	2500	10754.04	10830.27	11304.587	10453.035	90.46
15-09-2014	14150	14150	14150	14150	100	10811.04	10859.77	11330.587	10488.76	90.46
16-09-2014	14150	14150	14010	14010	600	10866.24	10884.97	11353.987	10523.56	87.19
17-09-2014	14010	14010	14010	14010	500	10921.54	10910.22	11374.053	10558.285	87.19
23-09-2014	13850	13850	13850	13850	200	10973.64	10941.42	11386.387	10592.185	83.21
25-09-2014	13850	13850	13850	13850	200	11025.74	10969.92	11385.387	10626.035	83.21
29-09-2014	13850	13850	13850	13850	100	11077.84	11000.32	11383.053	10659.885	83.21
06-10-2014	13510	13845	13508	13845	500	11131.14	11030.67	11379.72	10693.66	83.06
07-10-2014	13845	13850	13845	13850	200	11188.14	11061.17	11373.387	10727.46	83.09
08-10-2014	13850	13850	13850	13850	100	11245.14	11092.17	11365.72	10761.16	83.09
09-10-2014	13700	13850	13700	13850	8100	11306.14	11124.17	11361.387	10794.86	83.09
15-10-2014	13850	13850	13000	13000	10500	11354.92	11147.67	11368.053	10824.86	59.07
16-10-2014	13000	13000	13000	13000	100	11403.7	11171.17	11374.72	10854.86	59.07
20-10-2014	13000	13000	13000	13000	700	11452.5	11194.67	11381.387	10884.86	59.07
23-10-2014	13000	13000	13000	13000	100	11501.3	11216.17	11388.053	10914.76	59.07
29-10-2014	12500	12500	12500	12500	200	11540.1	11232.67	11391.387	10941.76	48.07
30-10-2014	12500	12500	12500	12500	200	11578.9	11249.17	11394.72	10968.615	48.07
31-10-2014	12500	12500	12500	12500	2000	11617.7	11265.67	11398.053	10995.38	48.07
04-11-2014	12500	13000	12500	13000	2200	11666.5	11289.67	11404.72	11025.38	57.87
05-11-2014	13000	13000	12500	12500	4300	11705.3	11306.22	11408.053	11052.155	48.10
06-11-2014	13600	13600	11975	11975	382700	11728.2	11318.87	11407.887	11076.28	40.39
07-11-2014	12075	12325	11800	11800	41800	11747.7	11328.87	11406.553	11099.53	38.19
10-11-2014	11675	11775	11000	11250	93100	11755.7	11333.42	11401.553	11120.015	32.25
11-11-2014	11275	12000	11250	11700	180500	11772.7	11342.47	11386.22	11142.515	40.41
12-11-2014	11900	11975	11575	11750	72900	11790.7	11352.02	11371.253	11164.515	41.26
13-11-2014	11700	11750	11550	11700	60400	11812.7	11361.12	11374.52	11186.265	40.64
14-11-2014	11625	11975	11625	11900	65700	11839.5	11372.22	11375.38	11208.765	44.26
17-11-2014	11900	12000	11800	11800	72600	11864.3	11382.32	11374.847	11230.765	42.85
18-11-2014	11900	11950	11850	11850	37100	11890.1	11392.92	11375.847	11253.015	43.82
19-11-2014	11850	11850	11800	11800	28600	11914.9	11403.02	11377.847	11274.515	43.04
20-11-2014	11850	11850	11700	11825	17100	11940.2	11412.27	11380.013	11296.64	43.58
21-11-2014	11825	11900	11800	11825	135800	11965.5	11420.52	11382.18	11316.815	43.58
24-11-2014	12000	12000	11850	11850	59100	11994.5	11429.02	11384.513	11336.815	44.19
25-11-2014	11850	11850	11800	11800	29300	12016.5	11435.02	11373.847	11355.565	43.18
26-11-2014	11950	11950	11750	11750	47400	12043.5	11442.52	11362.847	11373.815	42.14
27-11-2014	11750	11850	11750	11800	17600	12071.5	11450.52	11361.513	11389.815	43.60
28-11-2014	11950	11950	11700	11850	16400	12100.5	11459.02	11362.18	11405.565	45.10
01-12-2014	11850	11850	11700	11700	9800	12126.5	11466.02	11361.847	11419.065	41.54
02-12-2014	11700	11825	11700	11800	1249200	12154.5	11474.02	11360.513	11433.065	44.67
03-12-2014	11800	11800	11700	11700	36400	12188.5	11481.02	11358.513	11446.565	42.23
04-12-2014	11650	11800	11650	11700	26000	12222.5	11488.02	11356.513	11460.065	42.23
05-12-2014	11725	11800	11675	11800	50200	12258.5	11496.02	11355.18	11474.04	45.67
08-12-2014	11800	11900	11700	11775	169800	12294	11503.77	11353.68	11487.765	44.95
09-12-2014	11700	11775	11700	11775	7600	12328.6	11508.52	11352.18	11500.64	44.95
10-12-2014	11850	11850	11650	11775	30100	12358.1	11513.57	11350.68	11513.515	44.95
11-12-2014	11800	11800	11800	11800	49400	12386.9	11522.57	11349.347	11525.515	46.02
12-12-2014	11800	11850	11800	11850	6300	12416.7	11533.07	11348.347	11537.765	48.17
15-12-2014	11750	11850	11750	11850	10500	12444.3	11541.57	11347.347	11550.015	48.17
16-12-2014	11850	11850	11575	11800	35300	12460.3	11552.47	11346.013	11559.015	46.04
17-12-2014	11800	11850	11800	11800	19800	12432.3	11562.47	11344.68	11567.015	46.04
18-12-2014	11800	11850	11800	11800	22900	12385.3	11569.67	11348.613	11574.765	46.04
19-12-2014	11825	11900	11825	11900	24200	12340.3	11575.67	11353.28	11583.015	51.42
22-12-2014	12000	12000	11900	11950	37500	12299.1	11582.67	11356.347	11590.265	53.89
23-12-2014	11950	11975	11900	11975	17000	12258.4	11589.97	11359.613	11595.14	55.12
24-12-2014	11975	12000	11975	11975	70200	12220.9	11597.27	11367.913	11595.015	55.12
29-12-2014	12000	12000	11950	11950	100500	12182.9	11604.32	11374.247	11584.765	53.46
30-12-2014	11975	11975	11950	11950	3600	12144.9	11611.37	11381.847	11573.515	53.46
02-01-2015	12000	12000	12000	12000	1100	12108	11619.57	11389.78	11561.79	56.49
05-01-2015	11950	12000	11700	11700	38000	12065	11626.57	11395.78	11546.29	39.77
06-01-2015	11725	11850	11725	11800	2400	12024	11634.57	11402.78	11530.29	45.55
07-01-2015	11875	11900	11850	11900	1200	11985	11645.57	11411.113	11517.29	50.66
08-01-2015	12000	12000	11750	11900	11600	11963	11658.96	11419.447	11516.79	50.66
09-01-2015	11900	11950	11650	11950	35400	11942	11672.85	11428.113	11516.54	53.20
12-01-2015	11950	11950	11700	11925	55300	11920.5	11686.5	11436.613	11516.165	51.77
13-01-2015	11850	11950	11850	11950	18100	11899.5	11700.4	11443.947	11515.915	53.13
14-01-2015	11700	11875	11700	11875	43900	11887	11713.55	11450.78	11515.29	48.68
15-01-2015	11775	11775	11700	11700	77200	11871	11724.95	11456.447	11513.79	40.22
16-01-2015	11700	11775	11700	11700	15800	11855	11736.35	11462.113	11512.29	40.22
19-01-2015	11750	11800	11725	11775	118000	11830.5	11748.5	11469.947	11511.165	44.98
20-01-2015	11775	11825	11775	11825	94200	11817	11761.15	11476.48	11510.29	47.95
21-01-2015	11750	11850	11700	11850	134800	11814.5	11771.35	11484.08	11509.54	49.42
22-01-2015	11725	11850	11700	11850	131400	11815.5	11781.6	11491.08	11508.79	49.42
23-01-2015	11875	11900	11850	11900	13100	11828.5	11792.1	11498.447	11508.29	52.53
26-01-2015	11825	11950	11775	11875	91000	11832	11802.35	11505.647	11497.665	50.85
27-01-2015	11800	11900	11800	11900	62100	11835	11812.85	11513.013	11487.19	52.49
28-01-2015	11850	11875	11850	11875	37100	11838.5	11825.6	11520.247	11490.515	50.66
29-01-2015	11800	11875	11800	11875	57600	11838	11838.75	11527.48	11491.035	50.66
30-01-2015	11850	11900	11850	11900	30300	11840	11852.15	11534.88	11491.135	52.57
02-02-2015	11800	11800	11500	11800	85400	11839	11864.55	11541.613	11491.635	45.07
03-02-2015	11700	11800	11600	11800	148100	11839	11876.95	11548.347	11493.135	45.07
04-02-2015	11675	11775	11600	11775	33000	11838	11889.1	11554.18	11494.51	43.27
05-02-2015	11575	11775	11550	11775	1100	11837	11901.25	11559.347	11495.885	43.27
06-02-2015	11500	11700	11300	11700	155500	11834	11914.25	11564.013	11496.885	38.01
09-02-2015	11700	11750	11700	11700	5400	11832	11924.25	11567.347	11488.385	38.01
10-02-2015	11450	11700	11375	11700	18200	11831	11937.25	11572.013	11479.885	38.01
11-02-2015	11450	11700	11450	11675	9200	11828.5	11950	11576.513	11478.26	36.18
12-02-2015	11425	11650	11300	11625	31200	11824	11962.25	11580.68	11477.635	32.78
13-02-2015	11625	11675	11575	11575	2500	11821.5	11974	11584.513	11476.76	29.77
16-02-2015	11575	11575	11000	11475	15200	11815	11984.75	11587.68	11474.135	24.85
17-02-2015	11475	11600	11000	11300	5700	11807	11997.75	11589.68	11470.635	18.95
18-02-2015	11300	11400	11100	11350	2900	11800	12011.25	11592.013	11467.385	24.47
20-02-2015	11300	11300	11025	11200	1800	11788	12023.25	11593.347	11463.385	20.06
23-02-2015	11050	11050	10025	10025	163500	11753	12023.5	11586.847	11453.51	7.96
24-02-2015	10075	10400	10075	10350	57500	11724.5	12026.55	11580.513	11445.26	21.98
25-02-2015	10425	10450	10150	10250	23700	11694	12026.05	11573.713	11436.51	20.92
26-02-2015	10250	10425	10250	10400	75400	11666	12026.45	11570.38	11428.51	26.62
27-02-2015	10425	10450	10375	10400	11300	11637	12026.85	11567.713	11420.51	26.62
02-03-2015	10400	10425	10350	10350	97600	11607	12025.65	11563.38	11412.26	25.90
03-03-2015	10400	10500	10375	10375	34000	11578.5	12019.4	11561.147	11404.135	26.96
04-03-2015	10500	10500	10200	10200	11500	11546.5	11989.4	11557.147	11395.135	24.33
05-03-2015	10200	10200	10000	10150	102100	11513.5	11949.4	11550.947	11389.835	23.62
06-03-2015	10000	10125	9925	9975	25100	11475	11907.65	11542.113	11383.71	21.27
09-03-2015	9975	9975	9600	9675	38700	11429.5	11864.3	11531.613	11374.635	17.98
10-03-2015	9575	9800	9500	9775	61000	11385.5	11821.95	11521.813	11366.085	22.30
11-03-2015	9725	9800	9725	9775	150600	11341.5	11781.2	11512.013	11361.31	22.30
12-03-2015	9800	10000	9800	10000	172300	11302.5	11742.7	11503.713	11356.31	31.68
13-03-2015	10025	10150	9900	9900	138700	11261.5	11703.2	11494.747	11351.76	29.95
16-03-2015	9900	9975	9725	9725	70600	11216	11662	11485.047	11346.335	27.15
17-03-2015	9800	9900	9500	9750	22400	11177	11621	11476.713	11341.085	28.19
18-03-2015	9750	9750	9500	9500	24400	11131	11577.5	11466.713	11334.835	24.46
19-03-2015	9400	9700	9400	9600	5000	11085	11535	11458.713	11329.585	28.53
20-03-2015	9500	9600	9475	9600	12700	11039	11501	11452.307	11324.335	28.53
23-03-2015	9600	9700	9475	9600	14900	10992	11467	11445.9	11319.085	28.53
24-03-2015	9600	9600	9450	9575	24800	10945	11432.75	11439.333	11313.71	28.06
25-03-2015	9550	9575	9500	9550	1045300	10897	11398.25	11432.6	11307.21	27.57
26-03-2015	9525	9575	9525	9550	832200	10850.5	11368.75	11425.867	11300.71	27.57
27-03-2015	9575	9675	9550	9600	12700	10808.5	11339.75	11419.467	11294.46	30.39
30-03-2015	9600	9625	9400	9600	197000	10766.5	11310.75	11413.067	11288.21	30.39
31-03-2015	9600	9800	9600	9800	39600	10727	11278.75	11408	11284.21	41.07
01-04-2015	9700	9700	9500	9600	99100	10682.5	11249.75	11401.6	11277.985	35.25
02-04-2015	9700	9700	9600	9600	91700	10637.5	11226	11393.4	11272.435	35.25
06-04-2015	9550	9625	9500	9625	4500	10593	11204.25	11385.4	11266.56	36.55
07-04-2015	9700	10200	9700	10175	11100	10558.5	11193.5	11380.9	11263.46	57.05
08-04-2015	10050	10050	9900	9950	6500	10520	11176	11374.9	11259.235	49.94
09-04-2015	9950	9975	9850	9850	21600	10479	11157	11368.233	11254.51	47.13
10-04-2015	9900	9900	9725	9750	313400	10436.5	11137.5	11362.567	11249.31	44.44
13-04-2015	9700	9700	9575	9600	80800	10391	11114.5	11356.167	11243.36	40.68
14-04-2015	9700	9700	9625	9625	1300	10345.5	11092.75	11349.933	11237.535	41.57
15-04-2015	9600	9600	9475	9600	69600	10301.5	11070.25	11343.533	11231.585	40.91
16-04-2015	9500	9600	9500	9500	135000	10255.5	11047.25	11336.467	11225.135	38.30
17-04-2015	9350	9650	9300	9525	71000	10210.5	11024.25	11329.567	11218.26	39.34
20-04-2015	9450	9525	9400	9500	24300	10165	11001	11322.5	11210.76	38.64
21-04-2015	9550	10000	9550	10000	39300	10131	10982.5	11319.833	11205.76	55.70
22-04-2015	10000	10100	9950	10100	17000	10099	10965.5	11315.833	11200.26	58.20
23-04-2015	10000	10000	9600	9600	27600	10057	10944	11310.5	11193.26	44.62
24-04-2015	9525	9675	9500	9625	22400	10016	10922.25	11305.333	11186.385	45.31
27-04-2015	9600	9650	9600	9600	108200	9975.5	10899.75	11300	11179.385	44.71
28-04-2015	9450	9700	9450	9600	38200	9936	10878.75	11294.667	11172.385	44.71
29-04-2015	9600	9600	9475	9475	16000	9896	10855.5	11288.5	11164.76	41.54
30-04-2015	9525	9550	9525	9525	8000	9860.5	10833.75	11285.333	11157.385	43.27
04-05-2015	9525	9600	9500	9575	101000	9825	10812.5	11282.5	11150.26	45.03
05-05-2015	9500	9500	9000	9000	39100	9781	10784.5	11275.833	11140.26	32.55
06-05-2015	9000	9000	8800	8850	13200	9757.5	10755.25	11268.167	11129.51	30.19
07-05-2015	8800	8800	8500	8550	18900	9721.5	10723	11258.2	11115.76	26.13
08-05-2015	8650	8650	8550	8550	2500	9687.5	10690.75	11246.533	11102.16	26.13
11-05-2015	8550	8550	8050	8050	174800	9640.5	10653.25	11231.133	11087.91	20.73
12-05-2015	8000	8025	7900	8000	45800	9592.5	10614.75	11215.4	11073.91	20.28
13-05-2015	7975	8000	7800	7900	15500	9543.5	10575.25	11198.267	11058.41	19.37
15-05-2015	7900	8000	7600	7600	39700	9488	10533.25	11175.6	11042.86	16.92
18-05-2015	7675	7950	7675	7800	40300	9440	10493.25	11139.6	11027.86	23.83
19-05-2015	7650	7925	7650	7750	19600	9392	10452.75	11096.933	11011.21	23.31
20-05-2015	7850	7850	7700	7700	9100	9346.5	10410.75	11053.933	10993.21	22.78
21-05-2015	7600	7600	7300	7325	133500	9299.5	10364.5	11009.367	10973.585	19.20
22-05-2015	7375	7375	7300	7300	19200	9250	10317.75	10964.633	10953.86	18.99
25-05-2015	7375	7400	7350	7375	23300	9202	10271.75	10921.467	10934.51	21.80
26-05-2015	7375	7450	7300	7350	35700	9149	10225.75	10878.133	10915.035	21.53
27-05-2015	7300	7325	7050	7125	55800	9093.5	10177.5	10833.3	10894.435	19.24
28-05-2015	7200	7200	7050	7150	85700	9042	10129	10788.667	10874.285	20.25
29-05-2015	7150	7150	7075	7075	24500	8988.5	10082.75	10743.5	10854.66	19.46
01-06-2015	7050	7075	6975	6975	17700	8938	10034.5	10697.667	10834.535	18.43
03-06-2015	7100	7100	6900	7025	500	8886.5	9985.75	10652.167	10815.66	20.70
04-06-2015	6950	7500	6950	7175	67900	8838	9938.5	10613.333	10798.73	27.24
05-06-2015	7150	7150	7125	7150	300	8789	9890.5	10574.333	10781.675	26.85
08-06-2015	7050	7100	6900	6900	3400	8735.5	9840.25	10533.667	10763.375	23.20
09-06-2015	6925	6925	6900	6900	4700	8682.5	9789.75	10493	10745.075	23.20
10-06-2015	6900	6950	6875	6875	18500	8629	9739.75	10455.5	10726.65	22.84
11-06-2015	6800	6900	6800	6875	1100	8574.5	9691.5	10418	10708.225	22.84
12-06-2015	6725	6800	6675	6675	17500	8516	9641.25	10379.167	10688.8	19.97
15-06-2015	6775	7000	6775	7000	7700	8460	9593.5	10339.167	10671	34.41
16-06-2015	7000	7050	6750	6875	28400	8405.5	9544	10301.667	10652.575	32.01
17-06-2015	7100	7100	6700	7000	7700	8353.5	9495.5	10268.5	10633.425	36.75
18-06-2015	6975	7050	6900	6900	3100	8299	9446	10235.833	10613.8	34.67
19-06-2015	7000	7000	6850	6950	1000	8234.5	9396.5	10207.167	10594.3	36.60
22-06-2015	6950	6950	6850	6950	400	8174.5	9347.25	10175.5	10574.8	36.60
23-06-2015	6800	7000	6700	7000	550900	8117.5	9298.25	10143.833	10555.55	38.71
24-06-2015	7000	7000	6875	6875	300	8060	9248.25	10111.667	10536.925	35.53
25-06-2015	6875	6875	6875	6875	900	8005.5	9198.25	10078.167	10518.5	35.53
26-06-2015	6975	7000	6925	7000	16100	7953	9149.25	10046.167	10500.7	41.13
29-06-2015	6975	7000	6825	7000	152400	7901	9101.25	10013.833	10482.9	41.13
30-06-2015	6800	7000	6800	7000	303900	7851	9053.25	9981.833	10465.1	41.13
01-07-2015	6925	6925	6800	6875	20400	7798	9004.25	9948.833	10446.675	37.11
02-07-2015	6950	6950	6950	6950	200	7747	8956	9916.333	10428.625	40.85
03-07-2015	6975	6975	6975	6975	500	7686.5	8908.75	9883.833	10411.5	42.08
06-07-2015	6950	7000	6825	6975	26900	7624	8861.5	9851.667	10392.875	42.08
07-07-2015	6825	6850	6825	6850	3100	7569	8813	9819	10375.125	37.53
08-07-2015	6800	6800	6800	6800	5000	7512.5	8764.25	9785.667	10357.125	35.86
09-07-2015	6800	6800	6700	6750	3700	7455.5	8715.5	9751.667	10338.875	34.22
10-07-2015	6775	7000	6750	6800	2500	7399.5	8667.75	9719	10320.875	37.31
13-07-2015	6750	6850	6750	6800	10000	7346	8621	9685.667	10302.875	37.31
14-07-2015	6775	7100	6750	6850	41300	7292.5	8576.5	9653.333	10287.125	40.55
15-07-2015	6975	7000	6950	7000	5800	7241	8533	9622	10272.125	49.04
22-07-2015	6950	6950	6875	6875	500	7198.5	8489.75	9589.167	10256.5	43.47
23-07-2015	6875	7050	6875	7000	7000	7161.5	8459.5	9557.333	10241.5	49.63
24-07-2015	6925	6950	6925	6925	2300	7129	8425.25	9525	10225.9	46.37
27-07-2015	6925	7300	6925	6975	32500	7097.5	8392.5	9493	10209.275	48.79
28-07-2015	6950	7075	6925	7000	3200	7076.5	8358.5	9461	10192.475	50.00
29-07-2015	7000	7050	7000	7000	3100	7056.5	8324.5	9428.667	10175.675	50.00
30-07-2015	7150	7150	7000	7000	15100	7038.5	8291	9396.333	10158.325	50.00
31-07-2015	7000	7050	7000	7000	6300	7026.5	8257.25	9364.333	10138.325	50.00
03-08-2015	7025	7025	7000	7000	2200	7010.5	8225.25	9332.333	10107.325	50.00
04-08-2015	6925	6950	6800	6950	9500	6994.5	8193.25	9300	10071.325	46.79
05-08-2015	6825	6950	6825	6950	2400	6979.5	8163	9267	10035.325	46.79
06-08-2015	6875	6875	6875	6875	1000	6970.5	8135	9233.167	9999.65	42.08
07-08-2015	6900	6900	6875	6875	1900	6962	8106	9199.167	9963.975	42.08
10-08-2015	6900	7000	6875	7000	7700	6954.5	8078.25	9166	9929.725	51.51
11-08-2015	6875	6875	6850	6850	14200	6944.5	8046.75	9132	9894.725	42.56
12-08-2015	6850	6875	6700	6700	62600	6936	8014.75	9097	9858.975	35.84
13-08-2015	6800	6800	6700	6700	21300	6927	7984.5	9061.667	9823.25	35.84
14-08-2015	6700	6900	6675	6675	22600	6919	7953.75	9028.167	9787.375	34.78
18-08-2015	6750	6750	6500	6550	5800	6910.5	7924.25	8993.167	9750.875	30.00
19-08-2015	6550	6550	6500	6500	7400	6900	7893.25	8957.167	9714.125	28.33
20-08-2015	6450	6450	6325	6375	7600	6884	7861	8920.333	9681	24.62
21-08-2015	6300	6350	6250	6250	6100	6866	7827.5	8882.333	9647.25	21.58
24-08-2015	6250	6250	5725	6025	17800	6848.5	7792	8843	9612.375	17.42
25-08-2015	6000	6100	5850	6025	14500	6831	7756.75	8803.5	9577.5	17.42
26-08-2015	6025	6025	5900	5900	32000	6811.5	7720.25	8763.667	9544.5	15.49
27-08-2015	5950	6000	5800	5900	123700	6792	7683.25	8725	9511.5	15.49
28-08-2015	5900	5925	5825	5900	4600	6776.5	7646.25	8686.333	9478.5	15.49
31-08-2015	5900	5950	5900	5900	267700	6754.5	7607.25	8647.167	9443	15.49
01-09-2015	5925	5925	5925	5925	200	6735.5	7570.5	8607.833	9410.125	17.93
02-09-2015	6000	6000	6000	6000	800	6715.5	7534.5	8568.833	9380.25	24.94
03-09-2015	6100	6200	6000	6000	3300	6697.5	7498.25	8529.833	9351.25	24.94
04-09-2015	6050	6375	6050	6200	28000	6682.5	7458.5	8491.833	9326	40.62
07-09-2015	6100	6100	6000	6100	23000	6665.5	7420	8453.333	9298	36.52
08-09-2015	6100	6175	6100	6150	16500	6648.5	7383	8415	9270	39.80
09-09-2015	6200	6250	6200	6200	209900	6635	7347.5	8377.167	9242.5	42.97
10-09-2015	6225	6250	6200	6250	76000	6622.5	7314	8339.667	9214.25	46.03
11-09-2015	6200	6300	6175	6300	21200	6608.5	7280.75	8302.333	9186.75	48.98
14-09-2015	6400	6450	6300	6450	207800	6597.5	7249.25	8266.667	9159.75	56.64
15-09-2015	6550	7725	6550	7200	191100	6601.5	7226.25	8236	9136.75	76.02
16-09-2015	7450	7500	6800	7050	149100	6605	7201.5	8204.5	9112.875	69.34
17-09-2015	7100	7500	7075	7300	67300	6612	7179.5	8174.667	9090.25	73.52
18-09-2015	7450	7650	7375	7500	94800	6622.5	7154.5	8146.667	9068.5	76.30
21-09-2015	7500	8025	7500	8000	70800	6643	7133.5	8122	9049.5	81.52
22-09-2015	8050	8200	7725	8000	93800	6666	7117.5	8097.333	9030.75	81.52
23-09-2015	8000	8050	7950	8000	56200	6690	7101.25	8072.833	9011.75	81.52
25-09-2015	7525	7950	7525	7950	4300	6714	7084.75	8048.333	8992.25	79.34
28-09-2015	7800	7925	7800	7800	258800	6734	7066.75	8023.167	8972.75	73.02
29-09-2015	7525	7750	7525	7700	26400	6752	7049	7998	8952.25	69.07
30-09-2015	8000	8150	7800	7800	35100	6771	7031.75	7974.667	8932.75	70.77
01-10-2015	7875	7875	7825	7850	222500	6788	7014.5	7951.333	8913.5	71.61
02-10-2015	7800	7950	7800	7950	29700	6809.5	7004	7929.667	8894.25	73.27
05-10-2015	7900	8050	7900	7950	184900	6828.5	6995	7915.833	8875.125	73.27
06-10-2015	7950	8000	7925	7950	14300	6849	6989	7899.833	8856	73.27
07-10-2015	8150	8150	8000	8000	21600	6869.5	6983.5	7884.833	8837.125	74.21
08-10-2015	8000	8050	8000	8000	28600	6889.5	6983	7868.833	8818.125	74.21
09-10-2015	8000	8225	7950	8100	13600	6911.5	6984	7853.5	8799.375	76.16
12-10-2015	8100	8200	8050	8100	15400	6933.5	6986	7838.5	8780.625	76.16
13-10-2015	8200	8250	8100	8200	27000	6957.5	6992	7824	8762.625	78.07
15-10-2015	8200	8775	8200	8775	11200	6993	7001.75	7814.5	8747.5	85.37
16-10-2015	8875	9500	8875	9225	45800	7038.5	7016.5	7808.333	8734.625	88.57
19-10-2015	9225	9450	9225	9350	19900	7086.5	7033	7804.167	8721.875	89.27
20-10-2015	9400	10600	9400	10150	44600	7152	7061.25	7807.333	8712.875	92.46
21-10-2015	10300	11000	10300	11000	124400	7234.5	7098.25	7815.5	8708	94.38
22-10-2015	11000	12350	11000	11350	361400	7321.5	7138	7826	8704.875	94.95
23-10-2015	11875	11875	11300	11475	17500	7414	7179.25	7835.833	8702.5	95.14
26-10-2015	11550	11550	11000	11250	19100	7505	7220.5	7844.833	8699	88.69
27-10-2015	11000	11000	10125	10775	17000	7586.5	7256.75	7851.833	8692.875	76.86
28-10-2015	10750	10800	10400	10500	12300	7663	7291	7856.833	8686.875	70.96
29-10-2015	10775	10775	10025	10250	3300	7737	7323.75	7861.833	8679.125	65.99
30-10-2015	10000	10000	9350	9350	34600	7794	7347	7860.167	8666.375	51.92
02-11-2015	9275	9275	8750	9025	19700	7847	7365.5	7856.333	8652	47.94
03-11-2015	9100	9450	9000	9225	18600	7906.5	7386.25	7853.833	8638.375	50.46
04-11-2015	9150	9150	9050	9100	13100	7968	7408.25	7850.667	8624.25	48.87
05-11-2015	9250	9475	9075	9150	30700	8030.5	7430.75	7848	8610.25	49.55
06-11-2015	9150	9150	9050	9150	3400	8095.5	7453.5	7845.333	8596.625	49.55
09-11-2015	9025	9025	8350	8400	65600	8145.5	7468.75	7837.333	8580.125	40.19
10-11-2015	8400	8450	8350	8425	26300	8196	7486.25	7829.5	8563.75	40.60
11-11-2015	8425	8450	8350	8400	48100	8246	7500.25	7820.167	8546.875	40.30
12-11-2015	8750	8775	8425	8525	7600	8298	7516.75	7813	8530.375	42.53
13-11-2015	8400	8600	8325	8325	17100	8344.5	7530	7804.5	8512.75	39.96
16-11-2015	8350	8425	8325	8400	2600	8392.5	7545	7796.333	8495.5	41.39
17-11-2015	8400	8500	8325	8500	24100	8438.5	7560.5	7785.167	8478.5	43.33
18-11-2015	8350	8550	8350	8550	1100	8487.5	7576.5	7775.833	8461.875	44.32
19-11-2015	8800	8800	8400	8675	6300	8538	7593.25	7768	8445.75	46.83
20-11-2015	8600	8650	8500	8500	6700	8584	7609.5	7759.667	8428.875	43.85
23-11-2015	8525	8525	8350	8425	11100	8627.5	7625	7751.833	8411.625	42.60
24-11-2015	8575	8575	8350	8350	2800	8668.5	7638.5	7743.333	8393.875	41.34
25-11-2015	8475	8500	8400	8400	6300	8707.5	7652.5	7735.333	8376.875	42.56
26-11-2015	8400	8400	8400	8400	5200	8731.5	7666.5	7728	8359.875	42.56
27-11-2015	8500	8525	8425	8425	11500	8759	7682	7720.667	8343.125	43.25
30-11-2015	8350	8400	8325	8400	4400	8781	7696.5	7713.333	8326.25	42.70
01-12-2015	8400	8500	8400	8400	5500	8799	7710.75	7702.667	8309.75	42.70
02-12-2015	8400	8600	8400	8600	6700	8811	7727	7692.667	8294.25	48.76
03-12-2015	8575	8600	8500	8600	1700	8823	7744.5	7686	8278.75	48.76
04-12-2015	8400	8400	8225	8225	4700	8827.5	7758.75	7676.667	8261.5	39.64
07-12-2015	8600	8600	8275	8275	2100	8834	7774	7667.833	8244.75	41.22
08-12-2015	8500	8550	8475	8475	600	8847.5	7790.75	7660.333	8229.25	47.17
10-12-2015	8225	8225	8125	8125	2000	8856	7804	7651.333	8212.5	39.61
11-12-2015	8300	8400	8300	8400	800	8868	7819.5	7643.833	8198	46.82
14-12-2015	8400	8500	8400	8400	1000	8879	7833.5	7636	8183.25	46.82
15-12-2015	8300	8300	8250	8250	400	8885	7847.25	7631	8168.5	43.54
16-12-2015	8200	8450	8175	8175	900	8889.5	7859	7626.5	8159.25	41.95
17-12-2015	8400	8400	8200	8250	2600	8895.5	7872.25	7624.5	8148.75	44.14
18-12-2015	8125	8175	8025	8125	4400	8898	7883.75	7621.667	8138.125	41.34
21-12-2015	8350	8350	8175	8200	1600	8902	7895.75	7622.667	8127.125	43.65
22-12-2015	8250	8250	8200	8200	2100	8904	7907.75	7624	8116.125	43.65
23-12-2015	8200	8475	8200	8300	3100	8908	7920.75	7626.667	8105.875	46.89
28-12-2015	8300	8350	8200	8200	7500	8908	7932.75	7630.667	8095	44.16
29-12-2015	8350	8375	8250	8300	9100	8898.5	7945.75	7634	8085.5	47.45
30-12-2015	8250	8250	8200	8200	900	8878	7958.25	7637	8075.75	44.62
04-01-2016	8025	8525	8025	8525	1300	8861.5	7974	7642.5	8068.5	54.19
05-01-2016	8300	8300	8300	8300	2300	8824.5	7988.25	7649	8061.625	48.00
06-01-2016	8300	8300	8300	8300	400	8770.5	8002.5	7655.667	8054.25	48.00
07-01-2016	8300	8300	8250	8250	5200	8708.5	8015	7661.5	8046.625	46.63
08-01-2016	8250	8250	8250	8250	5000	8644	8029	7667.5	8037.875	46.63
11-01-2016	8200	8200	8000	8050	3600	8580	8042.5	7673.667	8028.625	41.17
12-01-2016	8250	8300	8100	8100	5500	8526.5	8056.5	7680	8020.5	42.97
13-01-2016	8150	8150	8100	8125	2600	8479	8071	7687	8012.375	43.89
14-01-2016	8125	8250	7975	8225	5800	8438.5	8087.75	7695.333	8006	47.55
15-01-2016	8050	8075	7975	7975	9600	8411	8102.5	7701.667	7997.875	40.45
18-01-2016	7900	8150	7900	8150	400	8393.5	8120.25	7708.167	7990.625	46.48
19-01-2016	8075	8075	8025	8025	2200	8369.5	8138	7714	7982.75	43.12
20-01-2016	8050	8050	7900	7900	4900	8345.5	8156.75	7720.667	7974.375	40.01
21-01-2016	8000	8000	7700	7900	6200	8320.5	8175.5	7727.333	7966.125	40.01
22-01-2016	7900	7900	7500	7575	43200	8289	8192.25	7732	7956.25	32.86
25-01-2016	7600	7700	7600	7675	2400	8274.5	8210	7737.333	7946.625	36.61
26-01-2016	7550	7700	7550	7575	37600	8257.5	8226.75	7743.333	7936.5	34.53
27-01-2016	7450	7700	7450	7575	21200	8241	8243.5	7747.167	7925.375	34.53
28-01-2016	7600	7600	7525	7600	68000	8222.5	8260.25	7752	7915.375	35.59
29-01-2016	7600	7600	7575	7600	309700	8208	8276.25	7756	7905.375	35.59
01-02-2016	7550	7550	7400	7475	157300	8189.5	8291	7759.833	7894.625	32.54
02-02-2016	7425	7550	7425	7475	166800	8169	8303.75	7763.333	7881.125	32.54
03-02-2016	7450	7525	7450	7500	379300	8148	8317.75	7767	7868.875	33.85
04-02-2016	7500	8100	7500	7600	385000	8126.5	8332.25	7771	7857.625	38.99
05-02-2016	7625	7975	7625	7775	1136000	8112	8348	7777	7847.75	46.77
09-02-2016	7675	7725	7300	7400	108700	8091.5	8359.5	7780.5	7836.75	36.13
10-02-2016	7400	7450	7350	7425	865200	8073	8370.75	7783.333	7825.75	37.16
11-02-2016	7400	7500	7375	7500	87800	8055	8381.25	7786.667	7815.25	40.26
12-02-2016	7450	7475	7450	7450	600	8036	8383.75	7789.667	7805	38.88
15-02-2016	7450	7500	7450	7500	1200	8017.5	8388.25	7793.833	7794.875	41.05
16-02-2016	7500	7500	7500	7500	600	7999.5	8390.25	7797.5	7784.875	41.05
17-02-2016	7700	7700	7425	7475	2100	7981	8390	7800.833	7772.25	40.23
18-02-2016	7500	7500	7450	7450	611100	7958	8384.5	7804	7759	39.37
19-02-2016	7450	8075	7450	8075	564000	7947.5	8385.25	7812.167	7751.375	61.46
22-02-2016	7550	8000	7525	8000	15200	7943	8385.25	7820.167	7743.25	58.69
23-02-2016	8150	8150	7375	7825	16400	7934	8384	7827.333	7734.375	52.74
24-02-2016	7825	7850	7575	7800	3600	7920.5	8384	7834	7725.375	51.92
25-02-2016	7625	7850	7575	7775	10600	7913.5	8384.75	7840.5	7716.875	51.08
26-02-2016	8000	8000	7750	7775	2100	7901	8384.5	7846.667	7708.125	51.08
29-02-2016	7775	8000	7625	7900	2400	7891	8385	7852.667	7699.75	55.30
01-03-2016	7700	7875	7675	7800	1500	7882	8383.5	7858.833	7693.75	51.47
02-03-2016	7800	7875	7800	7875	1100	7876	8382.75	7864.667	7688.875	54.04
03-03-2016	7875	7875	7875	7875	1200	7868.5	8382	7871	7685.5	54.04
04-03-2016	7925	7925	7825	7925	1500	7864.5	8381.25	7877.333	7682.375	55.85
07-03-2016	7800	7925	7775	7925	5400	7859	8380.5	7883.5	7681.75	55.85
08-03-2016	7625	7900	7625	7900	1200	7853	8378.5	7889.5	7681.25	54.60
10-03-2016	7875	7875	7850	7850	800	7844	8376	7895.167	7681	52.10
11-03-2016	7750	7750	7750	7750	600	7835	8371.5	7900.167	7681.75	47.42
14-03-2016	7850	7950	7850	7850	105300	7826	8362.25	7905.833	7682	52.06
15-03-2016	7500	7825	7500	7800	9100	7818	8348	7911.5	7682.25	49.70
16-03-2016	7525	7900	7525	7725	7500	7802	8331.75	7916.667	7682.375	46.31
17-03-2016	8000	8000	7750	7800	7200	7792	8308.25	7922.833	7684.75	49.98
18-03-2016	7800	7875	7800	7875	400	7783.5	8277	7929.5	7687.625	53.42
21-03-2016	7875	7875	7725	7725	3000	7773	8240.75	7934.333	7689.375	46.54
22-03-2016	7400	7875	7400	7625	1000	7760.5	8202.25	7939.5	7690.75	42.60
23-03-2016	7400	7900	7400	7900	10400	7757.5	8168.75	7947.5	7694.625	54.10
24-03-2016	7700	7975	7700	7900	72700	7753.5	8140	7955.5	7698.375	54.10
28-03-2016	7750	7850	7750	7850	6500	7748	8113.5	7963.333	7702.25	51.91
29-03-2016	7850	7850	7850	7850	14200	7740.5	8089.5	7972	7706.625	51.91
30-03-2016	7800	7850	7725	7775	11400	7736.5	8073.75	7980.5	7710.375	48.49
31-03-2016	7850	7850	7850	7850	28300	7730.5	8062	7990.333	7713.75	51.90
01-04-2016	7850	7900	7850	7850	2200	7727	8048.25	8001	7717.25	51.90
04-04-2016	7800	7800	7650	7800	10000	7725	8035.25	8012.833	7721.75	49.37
05-04-2016	7650	7850	7650	7850	9600	7724	8022.25	8025	7726.5	51.90
06-04-2016	7825	8000	7825	7975	51600	7732	8010.5	8038.833	7732	57.59
07-04-2016	7925	8000	7900	7900	7700	7736.5	8005.5	8052.167	7737.125	53.50
08-04-2016	7800	7875	7800	7875	1700	7742.5	8000	8065.333	7743.125	52.17
11-04-2016	7875	7875	7875	7875	500	7748.5	7994.75	8078.5	7747.5	52.17
12-04-2016	7875	8000	7875	8000	4100	7756.5	7989.5	8092.333	7753.125	58.20
13-04-2016	7900	8025	7900	8025	115800	7765	7986.5	8105.833	7758.25	59.30
14-04-2016	8025	8025	8025	8025	18900	7776	7982.75	8119.333	7763.875	59.30
15-04-2016	7975	7975	7975	7975	200	7786	7977.5	8131.167	7769	55.88
18-04-2016	7900	8000	7900	8000	11800	7796	7972	8143.833	7774.25	57.21
19-04-2016	8100	8375	8100	8375	22100	7811.5	7969	8158.667	7781.125	71.23
20-04-2016	8325	8500	8325	8450	9400	7825	7968.5	8173.667	7789	73.13
21-04-2016	8450	8800	8450	8650	39500	7850	7970.75	8189.667	7797.875	77.40
22-04-2016	8600	9100	8500	9100	6300	7883.5	7978.25	8208.333	7808.375	83.69
25-04-2016	9100	9425	9100	9350	9400	7920.5	7987.75	8227.667	7820.125	86.02
26-04-2016	9200	9300	9050	9075	20300	7953	7994.5	8240.167	7830.5	73.58
27-04-2016	9350	9350	9075	9075	9100	7984.5	8001	8253.667	7841.5	73.58
28-04-2016	9300	10600	9025	10500	385200	8044.5	8022	8275	7859.25	85.87
29-04-2016	10775	11000	10650	10750	45100	8110	8045.5	8296.667	7878.125	87.01
02-05-2016	10750	11075	10200	10975	74800	8180.5	8069.25	8316.5	7898.125	87.95
03-05-2016	10975	11150	10750	10975	36400	8238.5	8093	8336.333	7918.75	87.95
04-05-2016	11000	11050	10750	11025	20400	8299	8121	8356.5	7939.875	88.17
09-05-2016	10950	11050	10750	11000	26800	8362.5	8148.25	8376.833	7961.125	87.31
10-05-2016	10700	10900	10675	10900	25600	8424.5	8172.5	8397.5	7981.625	83.77
11-05-2016	10725	11075	10700	11000	72500	8489	8201.25	8419.5	8002.625	84.45
12-05-2016	11025	11250	11025	11250	52200	8558.5	8229.75	8442.5	8024.625	86.02
13-05-2016	11300	11400	11000	11100	10300	8622.5	8256.75	8464.167	8045.125	80.75
16-05-2016	11100	11300	11100	11300	52500	8692.5	8287.25	8486.5	8067.25	82.31
17-05-2016	11000	11025	11000	11000	98200	8755	8315.5	8506.833	8087.25	72.79
18-05-2016	11000	11100	11000	11025	14500	8818	8343.25	8527.333	8107.75	73.07
19-05-2016	11000	11000	10700	11000	4200	8879.5	8372	8547.333	8127.875	72.27
20-05-2016	11000	11000	10800	11000	1800	8941	8400	8567.333	8147.875	72.27
23-05-2016	11250	11250	11225	11225	21100	9007.5	8430.25	8588.167	8169	75.11
24-05-2016	11200	11225	10600	10700	110200	9064.5	8454.25	8605.5	8187.5	59.73
25-05-2016	11000	11075	11000	11075	9600	9131	8483	8624.667	8207.875	65.21
26-05-2016	11075	11125	11000	11125	15500	9196.5	8511.25	8640.333	8228.5	65.88
27-05-2016	10900	11000	10900	11000	17200	9260.5	8539.25	8652.167	8248.75	62.65
30-05-2016	11000	11350	11000	11350	97700	9333	8567.5	8665.5	8270.75	67.46
31-05-2016	11600	11600	11350	11500	11400	9407	8599.5	8674.5	8293.875	69.29
01-06-2016	11200	11500	11200	11500	6000	9479.5	8631.5	8677.833	8317	69.29
02-06-2016	11300	11700	11300	11500	32300	9555	8664	8678.833	8339.5	69.29
03-06-2016	11450	11475	11425	11425	9700	9631	8695.75	8678.5	8362.375	66.94
06-06-2016	11000	11200	11000	11200	6300	9697	8727.25	8678.167	8384.875	60.34
07-06-2016	10900	11450	10800	11450	4100	9768	8760.75	8682.667	8408.625	64.53
08-06-2016	11450	11450	11075	11400	15100	9839	8793.5	8688.667	8432.25	63.09
09-06-2016	11550	11550	11450	11450	2000	9911	8825.75	8696.667	8456.75	63.95
10-06-2016	11400	11400	11100	11400	4500	9983.5	8860	8710.333	8481.25	62.38
13-06-2016	11500	11550	11000	11100	5400	10048.5	8889.5	8724.167	8504.875	53.84
14-06-2016	11100	11200	11000	11000	2400	10111.5	8919.25	8736	8528.625	51.32
15-06-2016	10950	11350	10950	11000	1200	10175.5	8950.25	8748.667	8553.5	51.32
16-06-2016	11000	11000	11000	11000	8100	10238.5	8981.25	8761	8578.375	51.32
17-06-2016	10900	11200	10900	11000	4300	10299	9015.5	8773.333	8603.875	51.32
20-06-2016	10900	11000	10900	11000	32100	10361	9048.75	8790.667	8629.375	51.32
21-06-2016	11000	11000	10900	11000	16900	10423.5	9083	8807.833	8654.875	51.32
22-06-2016	11000	11000	10900	11000	16900	10486	9117.25	8825.167	8680.375	51.32
23-06-2016	11100	11100	10950	10950	2300	10545	9150.75	8841.333	8705.5	49.37
24-06-2016	10800	10950	10550	10800	7200	10600.5	9182.75	8857.833	8729.5	43.99
27-06-2016	10800	10800	10800	10800	1500	10656	9216	8873.833	8753.5	43.99
28-06-2016	11000	11000	11000	11000	2100	10716.5	9251.25	8890.5	8777.5	52.07
29-06-2016	11000	11150	11000	11000	5000	10776.5	9286.25	8906.833	8802	52.07
30-06-2016	11000	11050	11000	11050	6100	10830	9320.75	8922.667	8826.5	53.99
01-07-2016	11000	11000	10700	10700	457600	10875	9350	8937.333	8849	41.45
11-07-2016	11000	11000	10700	10925	7200	10920.5	9385.25	8954	8872.375	49.56
12-07-2016	10925	10925	10700	10925	2400	10957	9420.25	8971.167	8895.5	49.56
13-07-2016	10925	11200	10925	11100	27000	10992	9456.25	8989.167	8918.75	55.17
14-07-2016	11300	11300	11125	11125	25200	11033	9493	9007.333	8938.375	55.92
19-07-2016	11100	11100	11050	11075	2000	11073	9528.75	9025	8958.5	53.97
20-07-2016	11075	11075	10750	11000	4700	11083	9563.75	9042.333	8977	51.08
21-07-2016	11000	11050	11000	11000	90000	11088	9599	9059.667	8994.5	51.08
22-07-2016	11000	11025	11000	11000	4100	11088.5	9634.5	9075.667	9009.5	51.08
25-07-2016	10900	10900	10900	10900	200	11087	9662.75	9091	9024	46.91
26-07-2016	11000	11150	11000	11150	107800	11089.5	9694.25	9110.5	9039.75	56.48
27-07-2016	11150	11150	11125	11150	8200	11092.5	9727.5	9129.667	9055.75	56.48
28-07-2016	11150	11150	11150	11150	1600	11097.5	9761	9147.5	9072.5	56.48
29-07-2016	11150	11150	11000	11150	67300	11100.5	9794.75	9167.667	9089.75	56.48
01-08-2016	11000	11300	11000	11300	156700	11101.5	9830	9187	9107.25	62.01
02-08-2016	11500	11700	11150	11600	210300	11111.5	9867	9208.333	9126	70.17
03-08-2016	11400	11400	11000	11000	17500	11105.5	9899	9226.667	9141.25	47.97
04-08-2016	11100	11200	11000	11000	12400	11105.5	9930.25	9245.5	9156.5	47.97
05-08-2016	10800	11050	10800	11000	62500	11105	9961.5	9263.833	9171.75	47.97
08-08-2016	11000	11000	10975	11000	20000	11105	9992.25	9283	9186.75	47.97
09-08-2016	11200	11200	10900	11000	23900	11105	10023	9301.667	9201.75	47.97
11-08-2016	11000	11000	11000	11000	10800	11100.5	10054	9320.333	9216.25	47.97
12-08-2016	11000	11250	11000	11000	18000	11106.5	10085.5	9338.333	9230.75	47.97
15-08-2016	11000	11000	10750	11000	38900	11105	10118	9357	9244.75	47.97
16-08-2016	11000	11200	11000	11100	7500	11104.5	10150.5	9375.667	9256.375	52.50
18-08-2016	11000	11100	10800	11100	76600	11106.5	10183.5	9395	9265.75	52.50
19-08-2016	11100	11100	11100	11100	3500	11101.5	10217.25	9412.167	9274.5	52.50
22-08-2016	11100	11100	11050	11100	6400	11093.5	10250.25	9430.833	9279.25	52.50
23-08-2016	11100	11200	11075	11200	18800	11087.5	10283.5	9450.167	9280.25	57.48
24-08-2016	11150	11150	11150	11150	19500	11080.5	10317.75	9469.5	9279.25	54.41
25-08-2016	11150	11150	11100	11100	3200	11074	10352.5	9488.5	9277.375	51.45
26-08-2016	11175	11175	11100	11125	2500	11072.5	10384.75	9509	9276.75	52.83
29-08-2016	11000	11100	10750	11050	9100	11064.5	10416.25	9528.667	9278.125	48.38
30-08-2016	11000	11050	11000	11000	2200	11056.5	10447.75	9547.833	9280.625	45.63
31-08-2016	11000	11200	11000	11200	3400	11051.5	10481.25	9567.667	9285.375	56.35
01-09-2016	11200	11200	11150	11150	16800	11046.5	10515	9588.833	9294.375	53.51
02-09-2016	11200	11400	11150	11200	52600	11048.5	10548.5	9609.167	9305.25	55.90
05-09-2016	11225	11400	11200	11250	12200	11053.5	10582.5	9630.667	9315.375	58.22
06-09-2016	11200	11250	11100	11200	26900	11057.5	10616.5	9652.667	9325.875	55.10
07-09-2016	11200	11300	11200	11200	500	11061.5	10650	9674.667	9336.125	55.10
08-09-2016	11200	11350	11200	11350	12500	11068.5	10683.75	9699.833	9347.125	62.15
09-09-2016	11350	11400	11250	11250	5600	11073.5	10717.25	9723.667	9361.375	55.85
13-09-2016	11250	11250	11250	11250	15900	11078.5	10751	9748.167	9375.5	55.85
14-09-2016	11250	11250	11150	11225	17600	11083	10784.5	9772.5	9389.625	54.26
15-09-2016	11300	11350	11250	11350	16100	11091	10818	9797.5	9403.75	60.35
16-09-2016	11350	11350	11250	11250	29200	11100	10850.25	9821.833	9418.375	54.14
19-09-2016	11250	11375	11250	11375	15000	11111.5	10883.75	9847.833	9433.25	59.72
20-09-2016	11375	11400	11300	11375	22400	11119	10917.75	9873.833	9447.625	59.72
21-09-2016	11375	11450	11375	11450	38900	11128	10952.25	9900.167	9462.125	62.87
22-09-2016	11450	11950	11450	11950	59900	11146	10988	9929.167	9478.5	76.21
23-09-2016	11950	12825	11950	12825	102100	11188.5	11031.75	9962.833	9500.125	85.81
26-09-2016	12825	13225	12825	13100	63900	11232	11076.25	10000.833	9523.5	87.52
27-09-2016	13225	13225	12850	12950	6400	11272.5	11114.75	10037.667	9546.5	81.75
28-09-2016	12850	13000	12800	12900	14100	11308.5	11150.25	10073.667	9569	79.85
29-09-2016	12925	13000	12925	13000	17400	11346	11189.5	10110.667	9592	80.81
30-09-2016	13000	13000	13000	13000	400	11384.5	11228.75	10147.333	9614.875	80.81
03-10-2016	13000	13000	12550	12550	4300	11415.5	11249.25	10181	9635.625	64.77
04-10-2016	12525	12525	12100	12100	9400	11437.5	11262.75	10211.833	9654.125	53.36
05-10-2016	12100	12150	12025	12100	19000	11459.5	11274	10242.833	9671.625	53.36
06-10-2016	12150	12150	11800	12100	22300	11483.5	11285.25	10269.667	9689.125	53.36
07-10-2016	12000	12900	12000	12650	20500	11513.5	11301.5	10300.667	9711.25	63.24
10-10-2016	12650	12725	12300	12300	8600	11536.5	11314.5	10330.5	9731.375	55.23
11-10-2016	12300	12725	12300	12500	17100	11563.5	11330.5	10361.833	9751.5	58.47
12-10-2016	12500	12500	12325	12325	23300	11587	11343.75	10392.167	9772.5	54.73
13-10-2016	12500	12500	12475	12475	300	11610.5	11356	10423.5	9792.875	57.25
14-10-2016	12500	12500	12475	12475	1400	11628	11369.75	10454	9813.25	57.25
17-10-2016	12475	12475	12475	12475	400	11657.5	11381.5	10485.167	9834.375	57.25
18-10-2016	12475	12475	12475	12475	1100	11687	11396.25	10515.833	9855.875	57.25
19-10-2016	12475	12475	12475	12475	200	11716.5	11410.75	10546.5	9877	57.25
20-10-2016	12000	12100	12000	12000	42400	11736.5	11420.75	10573.667	9896.375	45.61
21-10-2016	12475	12975	12000	12025	42300	11757	11431	10601	9915.5	46.23
24-10-2016	12200	12400	11950	12200	5600	11781	11440.75	10629.667	9935.5	50.48
25-10-2016	12400	12725	12400	12500	8200	11811	11458.75	10660.667	9956.5	56.79
26-10-2016	12300	12300	12050	12250	1300	11836	11470.5	10690.667	9976.75	50.96
27-10-2016	12000	12350	12000	12025	29100	11854.5	11479.5	10718.5	9995.375	46.35
28-10-2016	12025	12150	12000	12000	1600	11872.5	11489.5	10746.5	10014.375	45.86
31-10-2016	12450	12450	12025	12100	9500	11892.5	11497	10775.667	10032.25	48.25
01-11-2016	12000	12100	12000	12100	1600	11912.5	11503	10804.333	10051.25	48.25
02-11-2016	12000	12025	12000	12025	15500	11929	11508.25	10832	10069.875	46.46
03-11-2016	12025	12325	11950	11975	288600	11945.5	11513	10860.333	10088.5	45.26
04-11-2016	11900	12100	11800	12100	3100	11965.5	11519.75	10890.167	10107.75	48.82
07-11-2016	12100	12100	11850	11850	2600	11980	11526.25	10916.5	10126.75	42.82
08-11-2016	11900	11900	11800	11800	5500	11995	11529.75	10942.5	10145.25	41.72
09-11-2016	11800	11900	11700	11900	56800	12013	11534.75	10969.5	10164.125	44.79
10-11-2016	11900	12000	11900	11900	26000	12027	11539.25	10996.5	10182.5	44.79
11-11-2016	11700	11700	11500	11550	5200	12035	11540.75	11021.667	10200.375	36.90
14-11-2016	11550	11550	11450	11500	39000	12041	11544.75	11046	10217.125	35.93
15-11-2016	11500	11500	11400	11500	25700	12046	11549.75	11070.333	10234.5	35.93
16-11-2016	11500	11650	11475	11600	15200	12054	11555.75	11095.667	10253	39.62
17-11-2016	11600	11600	11600	11600	42500	12062	11561.75	11120.667	10271.5	39.62
18-11-2016	11500	11600	11500	11600	7700	12067	11567.75	11144.833	10291.625	39.62
21-11-2016	11600	11950	11600	11650	10500	12075	11574.25	11169.833	10311.5	41.72
22-11-2016	11500	11650	11500	11650	15300	12083	11580.75	11195	10331.875	41.72
23-11-2016	11650	11650	11650	11650	100	12091.5	11587.25	11220.167	10352.25	41.72
24-11-2016	11650	11650	11650	11650	37300	12097.5	11594.25	11244.5	10372.5	41.72
25-11-2016	11800	11800	11650	11650	15300	12105.5	11602.75	11268.667	10392.75	41.72
28-11-2016	11650	11700	11000	11500	314200	12108	11609.75	11291.833	10412.875	36.25
29-11-2016	11500	11550	11450	11500	193100	12110.5	11614.75	11315.333	10433	36.25
30-11-2016	11500	11725	11500	11525	25700	12112	11620	11338.833	10453.125	37.83
01-12-2016	11425	11525	11425	11525	211900	12103.5	11624.75	11359.833	10472.75	37.83
02-12-2016	11525	11525	11525	11525	100	12077.5	11633	11380.333	10491.5	37.83
05-12-2016	11600	11650	11600	11600	25600	12047.5	11639.75	11400	10512.5	43.10
06-12-2016	11600	11600	11600	11600	283200	12020.5	11646.5	11416.667	10533.375	43.10
07-12-2016	11600	11600	11600	11600	6200	11994.5	11651.5	11431.667	10553.875	43.10
08-12-2016	11600	12000	11575	12000	5700	11974.5	11660.25	11451.167	10576.625	63.63
09-12-2016	12000	12000	11900	11900	6500	11952.5	11668.5	11470	10598.625	58.00
13-12-2016	11600	11600	11525	11600	11700	11933.5	11674.5	11477.333	10619.125	45.10
14-12-2016	11525	11700	11525	11700	1100	11925.5	11681.5	11483.667	10640.25	49.16
16-12-2016	11650	11800	11600	11600	278200	11915.5	11687.5	11487.833	10661	45.53
19-12-2016	11350	11600	11350	11600	20400	11905.5	11694.5	11492	10678.625	45.53
20-12-2016	11600	11600	11550	11550	4200	11883.5	11698.5	11495.5	10696.375	43.66
21-12-2016	11450	11600	11450	11600	5800	11869.5	11703	11499.5	10715.25	46.05
22-12-2016	11500	11500	11500	11500	27100	11849.5	11706.5	11503.5	10733.75	42.20
23-12-2016	11350	11500	11350	11500	35600	11833	11710	11506.833	10752.375	42.20
27-12-2016	11500	11600	11500	11600	32300	11815.5	11713	11509.167	10771.5	47.30
28-12-2016	11600	11750	11500	11750	3600	11801	11714.5	11513.5	10790.75	53.88
29-12-2016	11750	11750	11750	11750	5800	11786.5	11722	11516.5	10810.5	53.88
30-12-2016	11750	11900	11750	11750	50200	11772	11729.5	11521.5	10829.875	53.88
03-01-2017	11750	11750	11750	11750	1800	11757.5	11737	11526.333	10849.25	53.88
04-01-2017	11500	11750	11400	11725	19400	11752	11744.25	11531.167	10868.25	52.42
05-01-2017	11525	11525	11500	11500	800	11741.5	11749.25	11534.5	10886.125	41.47
06-01-2017	11500	11750	11500	11750	1400	11732.5	11756.75	11538	10905.375	53.17
09-01-2017	11750	11750	11500	11725	57300	11717	11764	11544.833	10924.75	52.05
10-01-2017	11500	11725	11500	11725	607100	11706.5	11771.25	11549.167	10944.625	52.05
11-01-2017	11700	11950	11700	11900	4800	11704	11779.25	11554.333	10964.875	59.06
12-01-2017	11900	11900	11900	11900	1000	11702	11787.25	11560.333	10985.375	59.06
13-01-2017	11750	11750	11750	11750	5100	11695	11793.75	11563	11005.5	51.57
16-01-2017	11750	11900	11750	11750	340200	11688	11800.25	11564.667	11025.25	51.57
17-01-2017	11750	11750	11750	11750	32000	11682.5	11805.75	11566.333	11044.625	51.57
18-01-2017	11750	11800	11750	11800	1000	11679	11812.25	11568.333	11065	54.00
19-01-2017	11600	11600	11500	11500	5000	11667	11816.25	11568.833	11084.375	40.78
20-01-2017	11500	11500	11500	11500	1000	11660	11820	11570.833	11102.375	40.78
23-01-2017	11900	11900	11500	11500	5200	11654	11824.5	11571.167	11120.375	40.78
24-01-2017	11525	11600	11525	11600	500	11648	11830.5	11572.5	11139.125	46.26
25-01-2017	11500	11500	11500	11500	20800	11640	11833.5	11572.833	11157.375	42.07
26-01-2017	11800	11800	11800	11800	400	11645	11840	11575.5	11177.5	55.18
27-01-2017	11800	11900	11800	11850	400	11652	11846.5	11580.5	11197.5	56.93
30-01-2017	11850	11850	11800	11800	300	11658	11852	11585.833	11217.25	54.63
02-02-2017	11500	11500	11500	11500	900	11656	11855	11589.167	11235.75	43.34
03-02-2017	11500	11500	11500	11500	61500	11654	11858	11592.5	11254	43.34
06-02-2017	11875	11900	11875	11900	500	11660	11863.5	11598.5	11273.625	57.07
07-02-2017	11800	11800	11400	11775	10500	11662.5	11868.75	11603.667	11293	52.76
09-02-2017	11425	11775	11425	11775	2200	11665	11874	11608.833	11312.5	52.76
10-02-2017	11425	11775	11400	11775	4200	11667.5	11879.5	11614	11332	52.76
13-02-2017	11425	11875	11425	11500	13500	11664.5	11881	11617.667	11349.5	43.71
14-02-2017	11500	11575	11500	11500	147300	11661.5	11883.5	11622.333	11366.875	43.71
16-02-2017	11425	11425	11400	11400	5000	11659.5	11883.75	11626.333	11383.75	40.76
17-02-2017	11750	11750	11725	11750	600	11664.5	11887.5	11631.333	11402.625	52.77
20-02-2017	11750	11750	11500	11750	82000	11669	11890.5	11636.333	11421.375	52.77
21-02-2017	11700	11700	11500	11700	21400	11672.5	11888	11640.667	11438	51.06
22-02-2017	11700	11700	11700	11700	1100	11676	11876.75	11647.333	11454.25	51.06
23-02-2017	11500	11500	11500	11500	5200	11674	11860.75	11651.167	11468.5	44.37
24-02-2017	11500	11500	11500	11500	41000	11672	11846.25	11655	11480.5	44.37
27-02-2017	11400	11500	11400	11500	30000	11670	11832.25	11657.667	11491.25	44.37
01-03-2017	11500	11500	11500	11500	58100	11660	11817.25	11660.167	11503.375	44.37
02-03-2017	11500	11600	11500	11600	23600	11654	11803.25	11663.667	11516	48.87
03-03-2017	11750	11750	11500	11600	2100	11654	11793.75	11667.667	11521.5	48.87
06-03-2017	11500	11600	11500	11600	10600	11652	11788.75	11671.667	11525.75	48.87
07-03-2017	11600	11600	11525	11600	10300	11652	11783.75	11675.667	11528.875	48.87
08-03-2017	11600	11850	11600	11850	22600	11657	11781.25	11682	11533.25	59.82
09-03-2017	11850	11850	11750	11750	2300	11661	11772.25	11686	11536.875	54.77
10-03-2017	11700	11750	11600	11600	58000	11661	11765.25	11689	11539.875	48.19
13-03-2017	11600	11750	11600	11625	27800	11663.5	11756.5	11692.167	11543.5	49.29
14-03-2017	11600	11750	11600	11625	4100	11666	11749.5	11695.333	11546.625	49.29
15-03-2017	11625	11750	11600	11600	11200	11666	11740.75	11697.333	11548.375	48.11
16-03-2017	11750	11750	11600	11650	20300	11664	11732.5	11697.667	11551.125	50.65
17-03-2017	11650	11650	11600	11650	700	11662	11724.25	11702	11552.875	50.65
20-03-2017	11750	11750	11700	11700	1800	11661	11716.5	11706.667	11556.375	53.30
21-03-2017	11725	11725	11650	11675	22200	11659.5	11708.5	11711.167	11559.625	51.80
22-03-2017	11500	11675	11500	11650	11100	11658	11705	11715.5	11562.875	50.28
23-03-2017	11725	11725	11600	11675	500	11661.5	11701.5	11720	11566.25	51.80
27-03-2017	11500	11675	11500	11625	9400	11659	11695.75	11724.167	11568.25	48.59
29-03-2017	11850	11850	11650	11650	47400	11657.5	11687.25	11728.5	11573	50.25
30-03-2017	11650	11650	11650	11650	100	11656	11681.25	11732.833	11575.875	50.25
31-03-2017	11800	11800	11775	11775	5000	11653.5	11678.75	11737.333	11579.125	58.09
03-04-2017	11750	11750	11650	11750	16700	11650.5	11676.25	11741.667	11582.875	56.19
04-04-2017	11700	11800	11700	11800	13900	11651.5	11673.25	11746.333	11585.125	59.08
05-04-2017	11850	11850	11800	11850	2300	11653.5	11670.75	11751.333	11586.875	61.80
06-04-2017	11700	11850	11700	11850	7900	11655.5	11669	11755.667	11588.625	61.80
07-04-2017	11750	11850	11750	11850	5900	11656.5	11667.75	11760.333	11590.375	61.80
10-04-2017	12000	12000	11700	11700	10900	11660.5	11663.75	11764.333	11591.75	49.49
11-04-2017	11700	11700	11700	11700	32300	11664.5	11662.25	11768.167	11594.25	49.49
12-04-2017	11700	11975	11700	11975	10500	11674	11664	11774.333	11596.875	64.52
13-04-2017	11950	11975	11800	11975	20300	11681.5	11664.75	11780.833	11599.75	64.52
17-04-2017	12000	12000	11750	12000	700	11691.5	11665.75	11786.167	11602.5	65.60
18-04-2017	12000	12000	11900	12000	11800	11695.5	11670.25	11791.833	11605.5	65.60
20-04-2017	12000	12100	12000	12100	5400	11700.5	11676.25	11797.833	11610.5	69.85
21-04-2017	12000	12200	12000	12175	10500	11708	11683	11804	11616.375	72.59
25-04-2017	12175	12200	12000	12175	33500	11721.5	11688.75	11810.5	11622.25	72.59
26-04-2017	12275	12275	12150	12200	9000	11735.5	11694.75	11817.167	11628.25	73.52
27-04-2017	12250	12250	12150	12200	272500	11741.5	11700.75	11822.833	11634.25	73.52
28-04-2017	12150	12150	11700	11875	32000	11743.5	11703	11827	11638.625	48.64
02-05-2017	11900	12000	11875	11950	219600	11747	11706	11831.667	11643.375	52.63
03-05-2017	12150	12150	11825	11825	137900	11748	11707.75	11835.667	11647.5	46.20
04-05-2017	11825	11900	11825	11900	300	11756	11710.25	11839.333	11652.25	50.13
05-05-2017	11925	11975	11700	11900	110600	11764	11712.75	11843.667	11657.75	50.13
08-05-2017	11900	12000	11850	11975	188400	11775.5	11717.5	11847.667	11663.625	54.04
09-05-2017	11975	11975	11900	11950	54400	11779.5	11722	11851.5	11668.375	52.56
10-05-2017	11900	12000	11900	11900	5500	11782.5	11725.75	11854.5	11672.875	49.64
12-05-2017	11925	11925	11925	11925	2000	11787	11729.75	11854.333	11677.25	51.10
15-05-2017	11925	11925	11850	11850	2300	11790	11733	11847.833	11683	46.72
16-05-2017	12000	12000	11950	11950	800	11799	11736.5	11840.167	11688.125	52.56
17-05-2017	11975	11975	11975	11975	500	11808.5	11740.25	11833.667	11693.375	53.92
18-05-2017	11950	11950	11850	11850	800	11815.5	11742.75	11826.667	11697.125	46.71
19-05-2017	11850	11850	11850	11850	37000	11822.5	11741.25	11819	11700.75	46.71
22-05-2017	11850	11850	11850	11850	2700	11827.5	11740.75	11811.333	11704.625	46.71
23-05-2017	11850	11925	11850	11850	46500	11832.5	11743.25	11806.667	11708.875	46.71
24-05-2017	11850	11850	11850	11850	2800	11837.5	11744.75	11805	11713.125	46.71
26-05-2017	11850	11850	11800	11800	32700	11841.5	11746.75	11803	11717.125	43.35
29-05-2017	11775	11900	11775	11825	121300	11841	11749	11801.167	11721.75	45.46
30-05-2017	11800	11850	11800	11850	85200	11843	11752	11795.833	11725.25	47.57
31-05-2017	11900	11900	11900	11900	4600	11849	11755	11793.167	11729	51.59
02-06-2017	11900	11900	11900	11900	8200	11854.5	11759	11789.167	11732.75	51.59
05-06-2017	11750	11800	11750	11800	7000	11858	11762	11785.667	11736	43.79
06-06-2017	11950	11950	11800	11800	1600	11862	11764	11781.167	11738.5	43.79
07-06-2017	11700	11800	11700	11800	11100	11865	11764.5	11776.667	11739.5	43.79
08-06-2017	11800	11850	11750	11800	10500	11868	11765	11772.167	11743.5	43.79
09-06-2017	11850	11850	11800	11800	7200	11870	11765.5	11767.667	11747.5	43.79
12-06-2017	11850	11850	11850	11850	32700	11873.5	11766.5	11763.5	11751.75	49.34
13-06-2017	11850	11875	11850	11850	5600	11877.5	11767.75	11762.5	11756	49.34
14-06-2017	11850	11900	11850	11900	8900	11882	11771.75	11761.667	11760.5	54.54
15-06-2017	11900	11950	11900	11900	17400	11887.5	11773.25	11759.667	11765	54.54
16-06-2017	11900	11950	11900	11950	6600	11893.5	11775.5	11756	11769.75	59.38
19-06-2017	12200	12200	11900	12000	24000	11900.5	11778.25	11754.333	11774.75	63.56
20-06-2017	12100	12100	12000	12000	31800	11905	11779.25	11754.167	11779.25	63.56
21-06-2017	12150	12150	12000	12100	6900	11912	11781.25	11754.833	11784.25	70.58
22-06-2017	12100	12100	12000	12000	118800	11916	11783.75	11754.167	11788.75	58.45
03-07-2017	12250	12250	12100	12100	84700	11921	11787.25	11754.167	11793.75	64.94
04-07-2017	12100	12150	12100	12125	69400	11926.5	11791	11754.833	11798.375	66.35
05-07-2017	12125	12150	12125	12125	92300	11932	11794.25	11755.833	11803.25	66.35
06-07-2017	12125	12150	12125	12125	18700	11940.5	11800.5	11756	11808.375	66.35
07-07-2017	12125	12400	12125	12125	100700	11949	11806.75	11757.833	11813.375	66.35
10-07-2017	12125	12200	12125	12125	8300	11952	11813	11760	11818.75	66.35
11-07-2017	12125	12150	12125	12125	26300	11955	11818.25	11761.5	11824.375	66.35
12-07-2017	12150	12150	12125	12125	500	11957.5	11824.5	11763	11829	66.35
13-07-2017	12300	12300	12125	12250	8700	11962.5	11829	11767.667	11834.5	74.87
14-07-2017	12300	12300	12275	12275	800	11966	11833.25	11772.833	11839.875	76.17
17-07-2017	12275	12300	12125	12125	4500	11965	11836.5	11777	11844.25	57.10
18-07-2017	12150	12200	12000	12200	41000	11965.5	11843.5	11781	11849.25	62.19
19-07-2017	12175	12200	12125	12200	20100	11965.5	11850.5	11785	11854.25	62.19
20-07-2017	12150	12200	12150	12200	22900	11965.5	11853.5	11789	11858.5	62.19
21-07-2017	12200	12200	12050	12200	6400	11972	11857.75	11792.667	11863.25	62.19
25-07-2017	12125	12200	12100	12125	51100	11975.5	11861.25	11795.833	11867.625	53.63
26-07-2017	12125	12200	12125	12125	20400	11981.5	11864.75	11799	11872.125	53.63
27-07-2017	12125	12300	12125	12300	10600	11989.5	11872.75	11803.333	11876.875	66.22
28-07-2017	12200	12300	12200	12300	15300	11997.5	11880.75	11807.667	11882.125	66.22
31-07-2017	12200	12375	12200	12300	23100	12004	11889.75	11813	11886.75	66.22
01-08-2017	12200	12350	12200	12350	6100	12012	11895.75	11818.667	11891.625	69.20
02-08-2017	12600	12600	12300	12350	59000	12021	11901.75	11824.167	11896.125	69.20
03-08-2017	12325	12350	12325	12350	51000	12029.5	11908.25	11829.667	11898.125	69.20
04-08-2017	12400	12400	12350	12400	1900	12040.5	11915.25	11835.5	11896	72.26
07-08-2017	12450	12450	12400	12400	7700	12049.5	11924.25	11840.833	11892.5	72.26
08-08-2017	12425	12450	12400	12400	24000	12058	11933.25	11846.167	11889.75	72.26
09-08-2017	12425	12475	12425	12475	1300	12070.5	11943	11852	11887.625	76.62
10-08-2017	12475	12600	12475	12600	47500	12085.5	11954	11856	11885.625	81.76
11-08-2017	12650	12800	12550	12675	59800	12102	11964.75	11861.167	11884	84.03
14-08-2017	12675	12675	12600	12600	300	12117	11974.75	11867.833	11884.25	74.10
15-08-2017	12600	12600	12600	12600	100	12132	11984.75	11873.833	11886.75	74.10
16-08-2017	12350	12600	12350	12600	1900	12148	11994.75	11880.5	11889.25	74.10
18-08-2017	12650	12750	12600	12600	7500	12163.5	12002.25	11887.167	11891.75	74.10
21-08-2017	12575	12575	12500	12500	2100	12176.5	12009.75	11893.5	11891	61.15
22-08-2017	12500	12500	12400	12400	211300	12186.5	12017.75	11898.833	11891.5	51.46
23-08-2017	12500	12500	12400	12400	1000	12196.5	12025.5	11904.833	11891	51.46
24-08-2017	12400	12500	12400	12500	32400	12210.5	12034.25	11911.5	11891.875	59.00
25-08-2017	12650	12650	12650	12650	1000	12227.5	12044.75	11918.5	11892.75	67.22
28-08-2017	12500	12675	12500	12675	15900	12245	12055	11924.667	11893.75	68.35
29-08-2017	12675	12675	12650	12675	66000	12262.5	12065.25	11930.833	11894.75	68.35
30-08-2017	12700	12900	12700	12900	70000	12284.5	12077.25	11938.5	11896.875	76.77
31-08-2017	12900	12900	12900	12900	3700	12305.5	12089.5	11946.167	11899	76.77
04-09-2017	12950	12950	12950	12950	1000	12327.5	12102.5	11954.333	11903.75	78.27
05-09-2017	12950	13225	12950	13200	50700	12353.5	12117.75	11965.667	11909.625	83.85
06-09-2017	13150	13225	13100	13225	19000	12380	12133.75	11975.5	11914.75	84.28
07-09-2017	13150	13300	13100	13300	62700	12407	12150.25	11986	11918.75	85.54
08-09-2017	13200	13500	13150	13400	58600	12435	12167.75	11997.167	11924.5	87.03
11-09-2017	13300	13500	13300	13500	500	12465	12185	12007.833	11931.875	88.32
12-09-2017	13500	13600	13500	13500	162100	12493	12202.5	12018.5	11939.375	88.32
13-09-2017	13500	13800	13500	13800	153100	12529	12222.5	12032.167	11947.875	91.34
14-09-2017	13900	14100	13875	14100	81600	12569	12245	12047.833	11957.875	93.22
15-09-2017	14050	14150	14000	14150	23000	12609.5	12268	12063.833	11968.5	93.47
18-09-2017	14200	14200	14100	14150	11800	12650	12291	12079.5	11979.375	93.47
19-09-2017	14150	14300	14000	14300	24600	12693.5	12317	12098.167	11990.375	94.23
20-09-2017	14100	14100	14075	14100	16400	12733	12341	12115.5	12001.625	80.82
22-09-2017	14000	14200	14000	14200	125200	12774.5	12363.25	12133.5	12013.625	82.18
25-09-2017	14200	14200	14000	14200	7800	12816	12385.5	12150.833	12025.125	82.18
26-09-2017	14175	14300	14000	14300	1600	12859.5	12408.5	12169.5	12037.125	83.54
27-09-2017	14250	14450	14200	14350	11300	12901.5	12432	12186.5	12051.125	84.19
28-09-2017	14300	14550	14300	14500	9100	12946	12456	12204.167	12066.125	85.98
29-09-2017	14475	14500	14300	14500	34300	12993.5	12479.25	12222.167	12081.125	85.98
02-10-2017	14500	14500	14400	14400	400	13037.5	12501.5	12241.5	12095.125	79.07
03-10-2017	14500	14800	14500	14600	8200	13085.5	12525.5	12262.167	12110.125	82.16
04-10-2017	14600	14800	14500	14500	15200	13131.5	12548.5	12279.5	12124.625	76.11
05-10-2017	14700	14800	14600	14600	1800	13179.5	12575.75	12298.333	12139.375	77.87
06-10-2017	14550	14550	14500	14500	12000	13227	12601.25	12316.5	12153.625	72.16
09-10-2017	14500	14675	14500	14675	600	13278	12629.75	12335.833	12168.75	75.54
10-10-2017	14675	14700	14500	14500	400	13322	12655.75	12355.833	12183	66.81
11-10-2017	14700	14700	14500	14675	5900	13369.5	12683.5	12377	12198.125	70.48
12-10-2017	14500	14500	14500	14500	9800	13413.5	12708.75	12397.667	12213.125	62.97
13-10-2017	14450	14500	14000	14500	16700	13456.5	12734.25	12416	12228.125	62.97
16-10-2017	14450	14500	14000	14500	61100	13499.5	12760.25	12434.333	12243	62.97
17-10-2017	14400	14400	14300	14400	83000	13540.5	12785	12452.333	12257.375	58.52
18-10-2017	14400	14400	14400	14400	2100	13580.5	12810.5	12470.333	12271.75	58.52
19-10-2017	14400	15000	14400	15000	102600	13632.5	12841	12493.667	12288.75	72.19
20-10-2017	14875	14875	14400	14400	31900	13672.5	12865.25	12513	12302.75	53.28
23-10-2017	14400	14500	14400	14500	11200	13713	12891.75	12533	12317.25	55.38
24-10-2017	14500	14800	14400	14800	6500	13757	12921.25	12555	12331.25	61.03
25-10-2017	14775	14800	14475	14475	22300	13793	12947.5	12574.167	12344.125	53.17
26-10-2017	14400	14400	14000	14100	9000	13823	12970	12590.833	12356.625	45.84
27-10-2017	14100	14100	14000	14100	26200	13853	12992.5	12607.5	12368.625	45.84
30-10-2017	14100	14100	14000	14100	1100	13883	13015.5	12624.167	12381.125	45.84
31-10-2017	14100	14425	14000	14425	6100	13919.5	13041.5	12641.333	12395.25	52.88
01-11-2017	14400	14425	14400	14425	7900	13958	13067.25	12659.167	12409.625	52.88
02-11-2017	14425	14450	14425	14450	51700	13999	13092.75	12678.167	12423.875	53.42
03-11-2017	14475	14475	14300	14325	1100	14037.5	13117	12696.167	12438	50.31
06-11-2017	14325	14450	14000	14450	2100	14076.5	13143.5	12715	12452.75	53.24
07-11-2017	14425	14425	14400	14400	500	14111.5	13169.5	12733.667	12466.75	51.92
08-11-2017	14100	14400	14050	14400	155800	14146	13195.5	12752	12480	51.92
09-11-2017	14150	14400	14125	14400	700	14180.5	13221.5	12770.333	12493.25	51.92
14-11-2017	14375	14450	14350	14450	12300	14211.5	13248	12788.667	12506.75	53.36
15-11-2017	14475	14475	14200	14375	12600	14241	13273.25	12806.667	12519.875	50.90
16-11-2017	14000	14075	13975	13975	21800	14261.5	13294.5	12822.167	12531.125	40.23
17-11-2017	14000	14000	13950	14000	1000	14277.5	13315.5	12837.667	12543.625	41.06
20-11-2017	14100	14100	14000	14000	3100	14293	13336.5	12853.5	12554.875	41.06
21-11-2017	14000	14000	13700	13975	12200	14306.5	13356.75	12869	12566.125	40.41
22-11-2017	13725	13950	13700	13950	1900	14317.5	13376.25	12884.333	12577.25	39.73
23-11-2017	13950	13950	13950	13950	1500	14326.5	13395.75	12898.833	12587.5	39.73
24-11-2017	13725	13725	13500	13650	7400	14329.5	13411.25	12911.5	12596.25	32.19
27-11-2017	13500	13525	13500	13500	45700	14323.5	13426.25	12922.833	12605	29.21
28-11-2017	13500	13500	13500	13500	6300	14311.5	13440.25	12933.833	12613.75	29.21
29-11-2017	13500	13800	13500	13700	800	14302.5	13456	12946.167	12623.5	38.08
30-11-2017	13700	14000	13600	14000	44600	14299.5	13474.75	12960.5	12634.5	48.51
04-12-2017	13700	13975	13700	13750	28600	14288.5	13491	12974.167	12645.75	42.14
05-12-2017	13750	13750	13750	13750	100	14281.5	13507.25	12987.833	12657	42.14
06-12-2017	13500	13650	13350	13600	25200	14269.5	13522	12998.667	12667.5	38.61
07-12-2017	13675	13675	13675	13675	100	14259	13537.5	13010	12677.875	41.26
08-12-2017	13675	13675	13625	13675	10700	14246.5	13553	13021.167	12688.75	41.26
11-12-2017	13700	13700	13700	13700	200	14233.5	13567.5	13032.5	12698.25	42.22
12-12-2017	13650	13700	13650	13700	44000	14217.5	13581.75	13043.167	12707.5	42.22
14-12-2017	13700	13700	13700	13700	32600	14201.5	13597.5	13053.333	12717	42.22
15-12-2017	13650	13675	13650	13650	5700	14186.5	13612	13063.167	12727.75	40.56
18-12-2017	13650	13725	13600	13650	22800	14167.5	13626.5	13072.833	12738.5	40.56
19-12-2017	13650	13675	13650	13650	73600	14150.5	13641	13082.5	12747.25	40.56
20-12-2017	13650	13650	13650	13650	1000	14131.5	13655.5	13094.333	12756.625	40.56
21-12-2017	13650	13650	13650	13650	100	14114.5	13670.75	13105.667	12766	40.56
27-12-2017	13650	13675	13650	13675	18600	14094.5	13686.25	13118	12775.5	42.21
28-12-2017	13675	13675	13675	13675	200	14078	13700	13129.833	12786.375	42.21
29-12-2017	13650	13675	13650	13675	52800	14058	13713.75	13141.667	12797.25	42.21
02-01-2018	13700	13700	13650	13650	500	14041	13727.25	13152.833	12808.5	40.80
03-01-2018	13625	13625	13600	13600	20900	14023	13739.75	13163.833	12817.75	38.05
04-01-2018	14000	14000	14000	14000	200	14013	13756.25	13177.833	12829	60.77
05-01-2018	14000	14100	13800	13800	400	14001	13770.75	13190.333	12839.5	50.75
08-01-2018	14000	14050	13850	13850	1800	13990	13785.25	13203.667	12850.25	52.84
09-01-2018	13850	13850	13700	13750	5600	13965	13798.75	13215.667	12861.5	48.41
10-01-2018	13950	14000	13950	14000	500	13957	13814.75	13229.167	12874	57.91
12-01-2018	13700	13800	13600	13700	13600	13941	13827	13241.5	12885	46.78
15-01-2018	13700	13750	13700	13750	20600	13920	13838.5	13254.167	12896.25	48.55
16-01-2018	13700	13700	13700	13700	10700	13904.5	13848.75	13266.5	12906.75	46.87
18-01-2018	13700	13700	13625	13650	600	13895.5	13859.25	13278.5	12917	45.18
19-01-2018	13700	13700	13675	13675	400	13887	13870	13290.667	12927.375	46.23
22-01-2018	13700	13750	13700	13750	2400	13880	13881.5	13303.667	12938.125	49.34
23-01-2018	13750	14000	13750	14000	184500	13871.5	13895.5	13318.167	12948.875	58.05
24-01-2018	14200	14200	13950	14000	173100	13863	13910.5	13332.5	12960.125	58.05
25-01-2018	14050	14050	14050	14050	151100	13855	13927	13346.833	12972.375	59.66
26-01-2018	14100	14300	14050	14300	277500	13854.5	13946	13362.833	12985.75	66.57
29-01-2018	14300	14500	14300	14500	74200	13855.5	13966	13380.833	13000.125	70.87
30-01-2018	14500	14500	14400	14400	7200	13855.5	13983.5	13398.167	13014.125	66.28
31-01-2018	14400	14500	14300	14500	3300	13857.5	14001.75	13416.167	13028.375	68.48
01-02-2018	14500	14600	14500	14500	27800	13859.5	14020	13434.167	13042.625	68.48
02-02-2018	14500	14550	14500	14550	12500	13861.5	14036.5	13452.5	13056.875	69.63
05-02-2018	14525	14750	14400	14550	11200	13865	14053	13470.5	13071.25	69.63
06-02-2018	14200	14300	13900	14300	9500	13871.5	14066.5	13486.833	13084.5	57.49
07-02-2018	14500	14750	14500	14500	67200	13881.5	14079.5	13504.167	13098.625	63.04
08-02-2018	14500	14500	14300	14500	23900	13891.5	14092.25	13521.5	13113	63.04
09-02-2018	14400	14500	14400	14500	28400	13902	14104.25	13538.5	13127.25	63.04
12-02-2018	14600	14600	14500	14500	6400	13913	14115.25	13555.167	13141.5	63.04
13-02-2018	14600	14700	14600	14600	355900	13926	14126.25	13572.5	13155.625	66.02
14-02-2018	14600	14650	14600	14650	24000	13946	14137.75	13589.5	13170.125	67.44
15-02-2018	14700	14700	14600	14700	6300	13970	14146.75	13607.5	13184.625	68.84
19-02-2018	14750	14750	14700	14750	1900	13995	14153.25	13625.167	13199.125	70.21
20-02-2018	14750	14900	14750	14900	60500	14019	14160.75	13643.667	13214.375	73.94
21-02-2018	14900	14900	14775	14900	51100	14037	14168.25	13662.167	13229.625	73.94
22-02-2018	14900	15000	14900	15000	37500	14062	14175.25	13681.333	13246.125	76.23
23-02-2018	15000	15100	14900	15075	20000	14088.5	14185	13701	13263	77.81
26-02-2018	15450	15975	15450	15950	18700	14135.5	14202.5	13726.5	13282.875	87.91
27-02-2018	15950	16000	15700	15800	2300	14178	14218.5	13751	13302	81.10
28-02-2018	15650	15650	15500	15650	3100	14217.5	14232	13774.5	13320.25	74.85
01-03-2018	15650	15900	15000	15000	149300	14243.5	14238.5	13792.833	13335.25	55.06
02-03-2018	15000	15025	14800	15000	22800	14269.5	14243.5	13811	13349.75	55.06
05-03-2018	15100	15100	14900	15000	500200	14295.5	14248.5	13830.167	13363.875	55.06
06-03-2018	15000	15400	15000	15400	769400	14330.5	14258.5	13851.5	13380	62.65
07-03-2018	15400	15675	15300	15600	352600	14369.5	14268.5	13874.167	13397	65.76
08-03-2018	15600	15800	15525	15800	237300	14412.5	14281.5	13898.167	13415	68.58
09-03-2018	15800	16400	15800	16150	365300	14462.5	14297	13924.5	13436.375	72.81
12-03-2018	16150	16200	15950	16200	21200	14513.5	14314	13951.667	13457.625	73.36
13-03-2018	16175	16275	15875	16275	117800	14565.5	14330	13979.333	13479.875	74.20
14-03-2018	16250	16250	16050	16050	3800	14613	14345.5	14004.333	13500.625	67.31
15-03-2018	16200	16375	16200	16325	23100	14666	14362	14031.167	13522.75	70.87
16-03-2018	16325	16325	16275	16275	32300	14718.5	14379.75	14057.667	13544.25	69.39
19-03-2018	16300	16300	16225	16275	121300	14772	14397.5	14083.833	13565.875	69.39
20-03-2018	16300	16325	16250	16325	581300	14818.5	14415.75	14110.333	13588	70.12
21-03-2018	16300	16325	16275	16275	9200	14868	14434.5	14136.5	13609.75	68.37
22-03-2018	16275	16300	16250	16275	9800	14916.5	14453.25	14162.333	13631.875	68.37
23-03-2018	16275	16500	16075	16075	11500	14963	14464	14186.833	13652.5	61.31
27-03-2018	16150	16150	16150	16150	800	15006	14481.5	14211.833	13673.375	62.86
28-03-2018	16000	16150	16000	16150	8200	15055	14498	14236.333	13694.875	62.86
29-03-2018	16400	16450	16400	16400	20900	15108	14514	14261.667	13717.625	67.84
02-04-2018	16175	16175	16150	16150	6200	15157	14530.75	14284.833	13739.125	59.28
03-04-2018	16150	16150	16150	16150	2700	15207	14551.25	14308.5	13760.625	59.28
04-04-2018	16375	16400	16150	16200	20700	15257.5	14572.25	14332.5	13782.375	60.44
05-04-2018	16400	16400	16200	16400	10600	15310.5	14595.25	14357.833	13805.375	64.76
06-04-2018	16400	16400	16200	16375	1300	15358	14614.75	14383	13828.125	63.82
09-04-2018	16150	16500	16150	16500	900	15408	14635.5	14409.667	13851.375	66.43
10-04-2018	16250	16500	16200	16500	68300	15457	14656	14437	13874.375	66.43
11-04-2018	16500	16550	16400	16500	20200	15501	14677.75	14464.333	13897.375	66.43
12-04-2018	16500	16500	16500	16500	100	15541	14698.25	14491	13920.875	66.43
13-04-2018	16500	16750	16500	16750	700	15588	14721.75	14518.333	13945.625	71.90
16-04-2018	16775	16975	16775	16975	2000	15637.5	14747.5	14547	13971.5	75.73
17-04-2018	16975	17000	16975	17000	40200	15687.5	14773.5	14575.833	13997.5	76.12
18-04-2018	17000	17000	16800	17000	4900	15736.5	14799	14603.167	14023.5	76.12
19-04-2018	17000	17000	16800	17000	12300	15785.5	14825.25	14630.5	14049.25	76.12
20-04-2018	17000	17100	17000	17100	10800	15841.5	14856.5	14658.167	14075.5	77.89
23-04-2018	17500	18000	17350	17575	15400	15903	14892.25	14687.333	14103.875	83.98
24-04-2018	17600	17700	17500	17675	8200	15966.5	14929	14717	14132.75	84.92
25-04-2018	17675	17675	17075	17500	1300	16026.5	14964.25	14745	14160.5	76.46
26-04-2018	17500	17500	16900	17000	988700	16076.5	14994.75	14769	14185.5	58.51
27-04-2018	16975	17000	16125	16200	4000	16108.5	15017.25	14787	14206.5	41.67
30-04-2018	16700	16700	16500	16500	9300	16145.5	15045.75	14807	14228.5	47.74
02-05-2018	16600	16850	16600	16775	3100	16187	15078.5	14826.833	14252.375	52.62
03-05-2018	16600	16875	16600	16875	66000	16229.5	15112.25	14845.333	14276.25	54.28
04-05-2018	16875	16875	16525	16600	51300	16263.5	15141.25	14861.667	14298.625	49.16
07-05-2018	16800	16975	16800	16975	500	16305	15171	14880.5	14322.875	55.35
08-05-2018	16900	16900	16900	16900	1100	16343	15202.5	14897.833	14346.75	53.94
09-05-2018	16900	16900	16700	16850	1000	16378.5	15233.5	14916.167	14370.375	52.96
11-05-2018	16850	16850	16850	16850	100	16396.5	15266	14933.833	14394	52.96
14-05-2018	16850	16900	16750	16750	1800	16415.5	15296.75	14950.833	14417.125	50.84
15-05-2018	16750	16850	16600	16600	1200	16434.5	15326	14966.167	14439.5	47.74
16-05-2018	16850	16850	16850	16850	200	16471.5	15357.5	14982.833	14462.5	52.89
17-05-2018	16800	16800	16800	16800	300	16507.5	15388.5	14998.167	14485.125	51.79
18-05-2018	16800	16800	16600	16600	1100	16539.5	15417.5	15012.167	14507.5	47.54
21-05-2018	16650	16800	16600	16600	10300	16563.5	15447	15026.833	14529.5	47.54
22-05-2018	16875	16875	16725	16725	6900	16586	15477.75	15041	14552.125	50.49
23-05-2018	16600	16700	16600	16600	3100	16602	15507.25	15055	14574.125	47.60
24-05-2018	16600	16625	16600	16600	1300	16611	15536.75	15068.333	14596.125	47.60
25-05-2018	16700	16850	16700	16850	700	16624	15568.75	15084	14619.75	53.73
28-05-2018	16850	16850	16800	16850	1800	16635.5	15600.5	15098.5	14643.375	53.73
30-05-2018	16600	16800	16550	16800	2100	16650.5	15631.75	15113.833	14665.875	52.31
31-05-2018	16750	16800	16750	16800	1300	16660	15663	15128	14688.375	52.31
04-06-2018	16700	16700	16650	16700	14600	16668.5	15693.5	15142.667	14710.375	49.29
05-06-2018	16650	16900	16650	16700	700	16677	15724.5	15157.333	14732.125	49.29
06-06-2018	16700	16800	16700	16800	500	16686.5	15752.5	15172.667	14754.375	52.47
07-06-2018	16800	16900	16800	16900	1200	16699	15783.5	15189.333	14777.125	55.48
08-06-2018	16900	16900	16725	16725	1200	16708	15812.25	15204.833	14798.75	49.57
20-06-2018	16600	16700	16500	16700	4500	16720.5	15841.75	15216.167	14820.25	48.77
21-06-2018	16650	16700	16600	16700	500	16731.5	15868.75	15231.5	14841.75	48.77
22-06-2018	16700	16700	16600	16600	1800	16740.5	15897.75	15245.5	14862.375	45.38
25-06-2018	16500	16850	16500	16500	1100	16742.5	15925.25	15256.833	14881.875	42.21
26-06-2018	16600	16850	16500	16525	1800	16750	15953.5	15270.5	14901.125	43.28
27-06-2018	16500	16850	16500	16600	3000	16759	15983	15287.167	14921.125	46.46
28-06-2018	16600	16600	16600	16600	1600	16767	16012.25	15303.833	14941.125	46.46
29-06-2018	16400	16825	16250	16800	103500	16775	16042.75	15321.833	14962.125	54.39
02-07-2018	16800	16800	16500	16500	1600	16777.5	16067.75	15335.667	14981.625	43.89
03-07-2018	16850	16850	16500	16500	6600	16777.5	16092.75	15349.5	15001.625	43.89
04-07-2018	16400	16500	16350	16475	600	16777	16117	15363	15022	43.09
05-07-2018	16500	16500	16350	16475	4100	16776.5	16138.75	15377.333	15042.375	43.09
09-07-2018	16300	16675	16300	16600	2600	16778.5	16159.75	15391.667	15062.875	48.55
10-07-2018	16600	16600	16600	16600	100	16775.5	16181.75	15406.333	15082.625	48.55
11-07-2018	16500	16500	16500	16500	900	16766	16201.75	15420.333	15101.75	44.58
12-07-2018	16900	16900	16750	16750	300	16761	16224.25	15436	15122.125	54.58
13-07-2018	16500	16600	16500	16600	1100	16753	16244.75	15450.333	15140.625	48.88
16-07-2018	16600	16600	16600	16600	400	16745	16265.25	15465.167	15159.125	48.88
17-07-2018	16500	16500	16500	16500	200	16733	16287.25	15482	15176.875	45.23
18-07-2018	16500	16500	16375	16500	5900	16711.5	16307.25	15498.667	15193.375	45.23
19-07-2018	16500	16500	16475	16475	1100	16687.5	16327	15515.167	15209.625	44.27
20-07-2018	16475	16475	16300	16300	1700	16663.5	16345	15530.667	15224.625	38.17
23-07-2018	16300	16800	16300	16700	800	16657.5	16367	15549	15241.125	53.83
24-07-2018	16500	16650	16400	16500	2600	16663.5	16386	15566	15256.125	47.37
25-07-2018	16400	16450	16350	16400	54300	16661.5	16403.5	15584.333	15270.625	44.50
26-07-2018	16400	16400	16400	16400	70700	16654	16420.5	15603.667	15283.625	44.50
27-07-2018	16300	16400	16300	16400	27800	16644.5	16437	15623	15295.125	44.50
30-07-2018	16400	16400	16100	16400	36300	16640.5	16452	15641	15306.375	44.50
31-07-2018	16350	16350	16200	16300	2000	16627	16466	15656.333	15317.125	41.14
01-08-2018	16275	16375	16050	16375	9600	16616.5	16479.75	15673.833	15327.5	44.52
02-08-2018	16200	16375	16175	16175	6100	16603	16490.75	15690	15337.875	38.21
03-08-2018	16200	16200	15900	15925	5800	16584.5	16490.5	15705.5	15346.5	32.09
06-08-2018	15900	16200	15900	16200	1200	16573.5	16494.5	15722.333	15356.5	42.92
07-08-2018	16200	16200	16200	16200	100	16565.5	16500	15739.167	15366	42.92
08-08-2018	15900	16150	15900	16000	8300	16548.5	16510	15754.5	15374.25	37.83
09-08-2018	15825	16000	15825	16000	3600	16532.5	16520	15769.833	15381.75	37.83
10-08-2018	15800	15900	15800	15900	2600	16518.5	16529	15784.5	15388.75	35.40
13-08-2018	15950	16000	15800	16000	2600	16506.5	16535	15800.167	15396.75	39.59
14-08-2018	16000	16000	15800	15800	13300	16488	16537	15814.5	15402.75	34.74
15-08-2018	15900	16000	15900	16000	1400	16476	16539	15830.167	15410.25	42.34
16-08-2018	15850	15900	15800	15800	6800	16460	16535.5	15844.5	15416.25	37.62
20-08-2018	15950	15950	15800	15950	1200	16442	16533	15859.833	15423.5	42.77
21-08-2018	15850	15950	15850	15950	6100	16424	16529.75	15875	15429.875	42.77
23-08-2018	15950	15950	15900	15900	300	16406	16528.25	15889.833	15436.875	41.45
24-08-2018	15900	15975	15800	15900	9200	16388	16524	15904.667	15443	41.45
27-08-2018	15800	15800	15775	15800	17800	16370	16519.25	15919	15449.5	38.67
28-08-2018	15800	15800	15775	15800	2500	16352	16514.5	15933.667	15456	38.67
29-08-2018	15800	15800	15750	15800	87200	16332	16509.25	15945.667	15462.5	38.67
30-08-2018	15800	15900	15800	15900	14900	16312	16505.5	15959.667	15470	43.41
31-08-2018	15800	15800	15500	15800	330100	16293.5	16500.75	15972.667	15477	40.08
04-09-2018	15775	15775	15775	15775	600	16275	16497.75	15986.167	15480.875	39.27
05-09-2018	15775	15775	15000	15750	22400	16256	16493.75	15997.833	15487.625	38.43
06-09-2018	15500	16275	15500	16275	3300	16249.5	16495	16015	15496.5	58.47
07-09-2018	16300	16300	15800	16000	130500	16239.5	16491	16030	15502.5	49.40
12-09-2018	16000	16000	15700	15700	400	16223	16486.5	16043.333	15508.625	41.78
13-09-2018	15950	15950	15950	15950	500	16210	16484.5	16058.667	15517.875	48.86
14-09-2018	15950	16000	15950	16000	1200	16198	16482.5	16074.167	15527.375	50.16
17-09-2018	16000	16000	15800	15800	1100	16178	16476.5	16087.833	15535.875	45.20
18-09-2018	15800	16000	15800	16000	1700	16168	16472.75	16101.167	15543.75	50.48
19-09-2018	16000	16000	15950	15950	500	16157	16467.25	16114.167	15551.375	49.20
20-09-2018	15700	15950	15500	15950	3600	16146.5	16461.75	16126.833	15558.875	49.20
21-09-2018	15700	15700	15650	15700	600	16131	16453.75	16136.167	15565.75	42.91
24-09-2018	15700	15700	15550	15550	600	16110	16444.25	16143.167	15571.25	39.64
25-09-2018	15525	15550	15000	15000	3300	16078	16426.75	16147.167	15574.25	30.46
26-09-2018	15500	15850	15500	15850	2600	16065	16415.5	16156.167	15581.5	49.80
27-09-2018	15850	16100	15725	15850	800	16047	16404	16165.167	15588.75	49.80
28-09-2018	15850	16500	15850	16500	11900	16045	16399	16178.167	15599	59.74
01-10-2018	16000	16000	15900	16000	35800	16033	16389	16187.833	15607.125	51.32
02-10-2018	16100	16100	16000	16100	122700	16025	16379	16199.833	15617.75	52.76
04-10-2018	16100	16100	16000	16100	313900	16017	16364.25	16210.5	15628.25	52.76
05-10-2018	16100	16100	16000	16050	4900	16008.5	16348	16220.833	15638.5	51.87
08-10-2018	16000	16050	16000	16000	6000	16002.5	16333	16230.833	15648.625	50.95
09-10-2018	16000	16050	16000	16050	1700	15989.5	16323.5	16241.167	15659.125	51.87
10-10-2018	16000	16050	16000	16050	2100	15980.5	16322	16250.833	15669.625	51.87
11-10-2018	16000	16050	16000	16000	12400	15972.5	16317	16259.833	15681.375	50.77
12-10-2018	15650	16000	15650	16000	2600	15964.5	16309.25	16268.5	15693.875	50.77
15-10-2018	15900	16000	15800	16000	12300	15956.5	16300.5	16276.833	15706.375	50.77
16-10-2018	16000	16000	15900	16000	13000	15948.5	16294.5	16284.167	15717.875	50.77
17-10-2018	16000	16000	15950	16000	3800	15942.5	16284.75	16291.5	15727.875	50.77
18-10-2018	16000	16000	15925	15950	600	15934	16275.25	16297.833	15738.875	49.25
19-10-2018	15900	15900	15900	15900	3200	15928.5	16265.75	16303.333	15749.625	47.71
22-10-2018	16000	16000	15900	15950	5800	15929	16256.75	16303.333	15761.375	49.41
23-10-2018	16100	16100	16000	16000	1800	15925	16249.25	16304.667	15773	51.12
24-10-2018	15900	15950	15900	15950	2000	15920	16242.75	16306.667	15784.375	49.32
25-10-2018	15950	15950	15900	15950	15900	15919	16233.75	16313	15795.625	49.32
26-10-2018	16000	16000	15900	16000	1800	15919	16225.75	16319.667	15807.125	51.31
29-10-2018	16000	16000	16000	16000	200	15921	16219.75	16326.333	15818.625	51.31
30-10-2018	16000	16000	15950	16000	7000	15921	16213.75	16330.333	15830.375	51.31
31-10-2018	16000	16000	16000	16000	6800	15925	16206.5	16333	15842.125	51.31
01-11-2018	16100	16100	16000	16100	1800	15927	16201.5	16335	15854.375	55.95
02-11-2018	15900	16000	15900	15900	400	15929	16194.5	16333.333	15865.625	46.42
05-11-2018	15900	15900	15850	15850	1100	15927	16184.5	16331	15876.625	44.38
06-11-2018	15900	15900	15900	15900	100	15926	16175	16328.5	15887.75	46.89
07-11-2018	15900	16000	15825	15900	33900	15926	16166	16327.5	15898.875	46.89
08-11-2018	15875	16000	15850	16000	3500	15928	16158	16325.333	15910.5	51.92
12-11-2018	15700	15700	15500	15700	1200	15926	16148	16321.5	15920.75	39.76
13-11-2018	15700	16000	15500	15700	3500	15924	16138	16317.667	15931.25	39.76
14-11-2018	15700	15700	15700	15700	500	15922	16127	16313.5	15939.75	39.76
15-11-2018	15700	16000	15700	16000	20600	15924	16118	16311.667	15950.75	53.40
16-11-2018	16000	16000	15975	15975	900	15927.5	16110.5	16309.667	15961.375	52.33
19-11-2018	15975	15975	15750	15975	2100	15931.5	16103.25	16309	15972.5	52.33
21-11-2018	15800	15900	15700	15900	6400	15934.5	16095.25	16307.333	15982	48.94
22-11-2018	16000	16000	16000	16000	100	15929	16089.25	16306.333	15993.5	53.29
23-11-2018	16000	16000	16000	16000	200	15929	16084.25	16303.667	16004.75	53.29
26-11-2018	15950	16000	15950	16000	3400	15935	16079	16302.667	16016.25	53.29
27-11-2018	16000	16000	16000	16000	1300	15936	16073	16301.667	16028	53.29
28-11-2018	16000	16000	15725	15975	27200	15935.5	16066.75	16300.167	16039.5	51.80
29-11-2018	16000	16000	15900	16000	1900	15939.5	16058.75	16297.5	16050.75	53.21
30-11-2018	15525	15975	15525	15975	30300	15939	16053.5	16294.833	16060.625	51.59
03-12-2018	15550	15975	15550	15975	10300	15939.5	16048.25	16291.333	16070.5	51.59
04-12-2018	15900	15975	15900	15975	10200	15940	16043.25	16287.833	16080.125	51.59
05-12-2018	15500	15975	15500	15975	2500	15945.5	16038.25	16284.333	16088.5	51.59
06-12-2018	15600	15975	15600	15975	3400	15954	16032	16280.833	16095.875	51.59
07-12-2018	15775	16000	15775	16000	700	15974	16026	16275.833	16103.875	53.63
10-12-2018	16000	16150	16000	16100	1700	15979	16022	16270	16111.875	60.76
11-12-2018	15925	16000	15925	15950	26300	15981	16014	16263	16119.125	48.67
12-12-2018	15800	15800	15700	15800	11700	15967	16006	16255	16125.375	40.09
13-12-2018	15800	15850	15725	15850	14700	15964	15998.5	16247.333	16131.875	43.66
14-12-2018	15875	15875	15850	15850	5300	15959	15992	16239	16139.625	43.66
17-12-2018	15850	15875	15850	15875	11700	15954.5	15985.75	16227.667	16146.5	45.54
18-12-2018	15550	15875	15550	15850	7900	15950.5	15979.5	16215.5	16153.25	43.96
19-12-2018	15850	16050	15850	16050	36500	15951.5	15977	16205.833	16161	56.86
20-12-2018	16000	16075	15975	16000	33600	15950.5	15970	16199.167	16168.5	53.54
21-12-2018	16000	16000	16000	16000	15200	15949.5	15965	16197.833	16175.5	53.54
26-12-2018	15800	16000	15800	16000	12000	15949.5	15961	16194.5	16182.25	53.54
27-12-2018	16000	16000	15975	16000	44100	15949.5	15957	16189.333	16188.75	53.54
28-12-2018	15975	16000	15950	16000	44700	15949.5	15953	16183.5	16195	53.54
02-01-2019	16000	16000	15900	16000	1400	15949.5	15949	16179.5	16200.5	53.54
03-01-2019	16000	16000	16000	16000	11400	15949.5	15946	16173	16206	53.54
04-01-2019	16025	16025	16000	16000	11300	15950.5	15942.25	16167	16211	53.54
07-01-2019	16500	16500	16000	16000	1000	15952.5	15940.5	16161.333	16215.625	53.54
08-01-2019	16000	16000	16000	16000	1200	15953.5	15941.25	16155.667	16215.875	53.54
10-01-2019	16000	16000	15500	16000	13500	15953.5	15939.25	16150.667	16216.875	53.54
11-01-2019	16000	16100	15975	16100	23600	15956.5	15938.25	16147.333	16219.125	63.23
14-01-2019	16000	16050	16000	16050	1100	15958.5	15938.75	16142	16224.375	56.85
15-01-2019	16000	16000	15975	16000	68500	15958.5	15938.75	16136.667	16229.375	51.27
16-01-2019	16000	16000	15975	16000	14300	15958.5	15939.75	16132.667	16234.375	51.27
17-01-2019	16000	16000	16000	16000	17500	15958.5	15939.75	16128.667	16237.375	51.27
18-01-2019	16000	16000	16000	16000	200	15958.5	15941.75	16123.833	16239.375	51.27
21-01-2019	16000	16000	16000	16000	2500	15956.5	15941.75	16119.833	16240.375	51.27
22-01-2019	15750	15900	15750	15900	2100	15956.5	15942.75	16115.167	16239.125	39.92
23-01-2019	16000	16000	15825	15975	1700	15959	15943	16109.333	16238	49.03
24-01-2019	16000	16000	15875	15875	2900	15958.5	15942.25	16102.833	16236	40.27
25-01-2019	15850	15850	15825	15825	8900	15957	15941.5	16096.333	16234.875	36.73
28-01-2019	15825	16000	15825	16000	20400	15957	15942.5	16091	16233.25	52.47
29-01-2019	15900	16000	15900	16000	4300	15963	15944.5	16086.333	16231.875	52.47
30-01-2019	16000	16250	15900	16200	5800	15973	15948.5	16083	16231.5	64.25
31-01-2019	16175	16200	16175	16200	1500	15983	15952.5	16079	16230.875	64.25
01-02-2019	16200	16200	16000	16200	50700	15987	15955.5	16074.333	16230.5	64.25
04-02-2019	16200	16675	16200	16550	107600	15998.5	15963	16073.167	16231.875	76.81
06-02-2019	16500	16700	16475	16700	146900	16013	15972.25	16073.167	16235	80.05
07-02-2019	16575	16750	16525	16750	462100	16030	15982.25	16073.5	16238	81.00
08-02-2019	16700	16825	16700	16825	2800	16046.5	15987.75	16075	16241.375	82.36
11-02-2019	16800	16900	16800	16850	7400	16063.5	15996.25	16077.333	16243.625	82.80
12-02-2019	16850	16950	16850	16950	600	16082.5	16008.75	16080.167	16247.625	84.48
13-02-2019	16950	17125	16950	17125	30600	16105	16020.5	16083.667	16252.5	86.88
14-02-2019	17025	17475	17000	17450	24500	16134.5	16035	16089.333	16258.75	89.99
15-02-2019	17400	17875	17400	17800	5000	16170.5	16055	16096	16265.75	92.15
18-02-2019	17800	18000	17250	17875	2900	16208.5	16073.75	16105.167	16273.25	92.52
19-02-2019	17800	18000	17650	17900	18800	16247	16093.25	16114.5	16280.25	92.64
20-02-2019	17900	17900	17900	17900	600	16285.5	16112.75	16124	16287.25	92.64
21-02-2019	17500	17900	17400	17900	53900	16324	16134.75	16133.5	16294.25	92.64
22-02-2019	17650	17650	17600	17650	71400	16357.5	16155.75	16140.5	16300	76.64
25-02-2019	17500	17675	17500	17675	6100	16391	16182.5	16147.667	16304.625	77.07
26-02-2019	17675	17675	17600	17675	30200	16422.5	16200.75	16155.5	16308.125	77.07
27-02-2019	17675	17675	17675	17675	7800	16457	16219	16161.667	16311.5	77.07
28-02-2019	17675	17725	17675	17675	8800	16494.5	16230.75	16168.833	16314.875	77.07
01-03-2019	17675	18075	17675	18000	62200	16537.5	16250.75	16178.167	16319.875	82.62
04-03-2019	18000	18125	18000	18125	13300	16583	16271	16189	16325	84.20
05-03-2019	18125	18200	18125	18200	3700	16629.5	16292	16200.333	16328.125	85.08
06-03-2019	18200	18225	18175	18200	2600	16676.5	16313.5	16211.833	16330.75	85.08
08-03-2019	18225	18250	18200	18250	8500	16720.5	16336	16224.833	16334.5	85.70
11-03-2019	18275	18275	18250	18250	6300	16765.5	16358	16235.167	16340.75	85.70
12-03-2019	18250	18275	18250	18250	47900	16810.5	16380	16246.833	16351	85.70
13-03-2019	18250	18250	18250	18250	93800	16855.5	16402.5	16259.167	16359.75	85.70
14-03-2019	18250	18250	18250	18250	600	16900.5	16425	16271.5	16367.125	85.70
15-03-2019	18250	18275	18250	18275	2200	16946	16447.75	16284	16374.125	86.11
18-03-2019	18275	18275	18225	18250	54100	16991	16470.25	16296.333	16382.375	83.50
19-03-2019	18250	18300	18250	18300	6400	17037	16493.25	16309.667	16389	84.51
20-03-2019	18275	18325	18275	18300	47400	17083	16516.75	16322.5	16396	84.51
21-03-2019	18300	18350	18275	18350	65400	17130	16541.25	16337	16403.5	85.54
22-03-2019	18350	18375	18350	18350	29500	17177	16565.25	16353.167	16411	85.54
25-03-2019	18350	18500	18350	18350	7900	17224	16588.75	16367.5	16419	85.54
26-03-2019	18500	18500	18400	18500	33800	17272	16614.25	16382.833	16428.5	88.42
27-03-2019	18500	18700	18500	18700	800	17325	16641.75	16400.833	16437.75	90.99
28-03-2019	18950	18950	18725	18750	300	17380	16669.25	16419.167	16447.5	91.50
29-03-2019	18900	18900	18725	18800	21400	17436	16697.25	16438.5	16458.5	91.99
01-04-2019	19000	19000	18875	19000	8600	17496	16727.25	16458.5	16470.5	93.57
02-04-2019	19000	19000	19000	19000	3700	17556	16757.25	16479.833	16481.875	93.57
04-04-2019	19275	19300	19000	19200	1800	17620	16788.25	16501.167	16494.875	94.77
05-04-2019	19200	19325	19200	19325	3100	17688.5	16822.5	16524.667	16508.5	95.36
08-04-2019	19250	19400	19250	19325	7700	17755.5	16857.25	16547.167	16520.875	95.36
09-04-2019	19300	20000	19300	19900	22800	17836	16897.25	16573.5	16536.125	97.09
10-04-2019	19900	20450	19900	20000	18200	17919.5	16938.25	16600.833	16552.125	97.28
11-04-2019	19800	20450	19800	20450	5200	18008.5	16982.75	16631.167	16570.375	97.93
12-04-2019	20425	20425	20000	20100	15300	18090.5	17026.75	16659.833	16587.375	81.51
15-04-2019	20100	20200	20100	20200	700	18170.5	17071.75	16689.167	16604.875	82.42
16-04-2019	20100	20100	19700	20000	43300	18246.5	17114.75	16717.167	16620.875	74.54
18-04-2019	20100	20100	20000	20000	6100	18322.5	17154.75	16744.5	16636.375	74.54
22-04-2019	20100	20100	20100	20100	100	18393.5	17196	16773.167	16653.25	75.88
23-04-2019	20000	20000	19825	20000	1900	18459.5	17236.25	16801.333	16669.75	71.82
24-04-2019	20000	20025	20000	20000	13800	18524.5	17277.25	16829.667	16686.25	71.82
25-04-2019	20000	20025	19975	19975	2100	18587.5	17317	16854.333	16703.125	70.72
26-04-2019	19900	20000	19725	20000	2200	18650.5	17357	16881	16720.625	71.20
29-04-2019	20000	20000	19975	19975	400	18711	17396.75	16909.5	16737.875	69.98
30-04-2019	19975	20100	19975	20100	5300	18770.5	17437.75	16937.167	16755.375	72.51
02-05-2019	20100	20200	19800	20200	16200	18825.5	17480	16965.167	16773.375	74.38
03-05-2019	20000	20000	19800	20000	5200	18869.5	17520	16993.167	16789.375	64.89
06-05-2019	19800	19825	19775	19800	16100	18908	17558.25	17018.5	16805.875	57.06
07-05-2019	19750	19800	19750	19800	2700	18946	17596.5	17044.167	16822.375	57.06
08-05-2019	19800	19900	19800	19800	3200	18984	17634.75	17069.833	16839	57.06
09-05-2019	19800	19925	19550	19875	3600	19023.5	17673.75	17097.667	16856	59.36
10-05-2019	19875	19875	19800	19800	2700	19066.5	17712	17126	16872	56.12
13-05-2019	19925	19925	19925	19925	600	19111.5	17751.25	17158.833	16888.625	60.03
14-05-2019	19900	19900	19900	19900	100	19156	17789.25	17185.833	16905.625	58.90
16-05-2019	19975	19975	19700	19900	1500	19200.5	17828.75	17212.833	16921.375	58.90
17-05-2019	19975	19975	19625	19800	3100	19243	17868.75	17234.833	16937.375	54.17
20-05-2019	19800	19800	19500	19800	3900	19279	17908.25	17260.167	16953.375	54.17
21-05-2019	19800	19800	19750	19800	1400	19312.5	17947.75	17284.833	16969.875	54.17
22-05-2019	19750	19800	19750	19800	1800	19344.5	17987	17309.5	16986.375	54.17
23-05-2019	19600	19875	19600	19875	300	19378	18027.25	17335	17003.375	57.61
24-05-2019	19950	20000	19950	19950	800	19412	18066.25	17361.333	17021.625	60.77
27-05-2019	19950	20100	19850	20100	3200	19449	18107.25	17388.333	17038.625	66.21
28-05-2019	20250	20250	19800	20250	1300	19489	18149.75	17416.333	17057.375	70.60
29-05-2019	20250	20250	20250	20250	600	19529	18192.25	17444.667	17076.625	70.60
31-05-2019	20250	20550	20000	20550	5800	19575	18237.75	17475	17097.375	77.40
10-06-2019	20500	20500	20025	20100	17800	19611.5	18278.75	17502.333	17115.875	56.34
11-06-2019	20100	20150	20100	20150	800	19649.5	18320.25	17530	17134.625	57.71
12-06-2019	20375	20375	20300	20300	400	19689.5	18363.25	17558.667	17154.625	61.62
13-06-2019	20300	20300	20150	20200	6200	19727.5	18405.25	17587	17173.75	57.79
14-06-2019	20200	20200	20150	20200	6000	19764.5	18447.25	17615.667	17193.875	57.79
17-06-2019	20200	20200	20175	20200	3200	19801.5	18489.25	17644	17215.25	57.79
18-06-2019	20200	20200	20175	20200	17800	19838.5	18531.25	17672	17235.25	57.79
19-06-2019	20150	20200	20125	20200	9900	19872.5	18572.25	17700.333	17255.25	57.79
20-06-2019	20250	20250	20150	20175	4400	19902	18613.5	17728.5	17276.125	56.51
21-06-2019	20275	20275	20150	20150	2300	19930	18655	17756.167	17296.875	55.20
24-06-2019	20200	20200	20150	20175	800	19957.5	18696.75	17784	17318.25	56.29
25-06-2019	20150	20225	20150	20200	4100	19981.5	18738.75	17812	17339.25	57.41
26-06-2019	20150	20175	20150	20175	1600	20005	18780.5	17839.833	17361.125	55.87
27-06-2019	20175	20175	20175	20175	600	20024.5	18822.25	17867	17382	55.87
28-06-2019	20250	20250	20175	20175	1700	20041.5	18865	17895.5	17403.875	55.87
01-07-2019	20175	20175	20125	20175	2900	20058.5	18907	17924.333	17425	55.87
02-07-2019	20100	20175	20000	20175	2000	20064	18950	17952.833	17446.125	55.87
03-07-2019	20175	20175	20175	20175	800	20067.5	18993.5	17981.333	17467.5	55.87
04-07-2019	20175	20175	20100	20150	900	20061.5	19035	18009	17488.75	53.63
05-07-2019	20175	20175	20100	20175	1000	20063	19076.75	18038.833	17510.625	55.55
08-07-2019	20000	20175	20000	20175	1100	20062.5	19116.5	18068.667	17532.5	55.55
09-07-2019	20175	20200	20175	20175	3300	20066	19156.25	18098.5	17554.375	55.55
10-07-2019	20175	20175	20050	20175	1100	20069.5	19196	18126.333	17575.75	55.55
11-07-2019	20050	20175	20050	20175	1400	20071	19232.25	18154.333	17597.625	55.55
12-07-2019	20200	20275	20175	20175	3700	20074.5	19267	18182.333	17619.625	55.55
15-07-2019	20025	20100	20025	20100	7800	20076.5	19300.5	18210.333	17641.375	46.53
16-07-2019	20100	20100	20000	20100	1700	20079	19333.25	18237.667	17660.5	46.53
17-07-2019	20050	20250	20050	20100	600	20081	19365.75	18265	17681	46.53
18-07-2019	20100	20100	19975	20075	1900	20083	19397	18292.167	17702.875	43.58
19-07-2019	20000	20100	19975	20100	3000	20083	19426.75	18319.5	17723.625	47.19
22-07-2019	20000	20000	20000	20000	1400	20079	19452.25	18346.333	17743.625	37.01
23-07-2019	20200	20200	19800	20000	3500	20079	19474.25	18373	17764.625	37.01
24-07-2019	20200	20200	19500	19500	6200	20073	19490.5	18396.5	17782.125	16.44
25-07-2019	19500	19900	19500	19900	2500	20075	19510.5	18422.667	17801.875	43.50
26-07-2019	19900	20000	19100	19100	8400	20061	19522.5	18443.5	17817.625	25.63
29-07-2019	19000	19000	18925	18925	3100	20042	19532.75	18463.167	17833.75	23.36
30-07-2019	18900	18900	18700	18800	6200	20022	19544.25	18482	17850	21.88
31-07-2019	18800	18800	18800	18800	1300	19999.5	19555.5	18500.667	17869	21.88
01-08-2019	18800	19000	18700	19000	1500	19981.5	19568.75	18520	17884.75	30.12
02-08-2019	18950	18950	18700	18800	1500	19959.5	19580	18539	17899.5	27.05
05-08-2019	18975	18975	18975	18975	100	19943	19593	18560.167	17911.875	33.45
06-08-2019	18700	18950	18500	18950	900	19926	19602.5	18580.833	17926.625	33.00
07-08-2019	18950	18975	18725	18725	800	19904.5	19608.5	18600	17939.75	29.23
08-08-2019	18950	18950	18700	18950	300	19887.5	19616	18620.5	17954	36.99
09-08-2019	18950	19000	18650	18900	4800	19868	19623	18640.833	17968.25	36.04
12-08-2019	18800	18900	18675	18800	4400	19845	19628.5	18659.167	17982.25	34.16
13-08-2019	18600	18700	18575	18700	2300	19817	19633	18677.167	17995.5	32.34
14-08-2019	18700	18700	18700	18700	0	19786	19637.5	18695.167	18008.75	32.34
15-08-2019	18700	18700	18500	18700	3200	19755	19642	18713.167	18022.25	32.34
16-08-2019	18550	18800	18500	18550	5600	19715	19645	18730.167	18035	29.41
19-08-2019	19000	19000	18600	18600	1700	19685	19648.25	18747.5	18048	31.64
20-08-2019	18600	18700	18600	18700	2200	19656	19652.75	18765.5	18061.5	35.98
21-08-2019	18600	18600	18600	18600	700	19622	19655.75	18782.833	18074.5	33.68
22-08-2019	18600	18600	18500	18600	1700	19590	19658.75	18800.167	18087.75	33.68
23-08-2019	18600	18600	18500	18500	21600	19556	19660.25	18816.833	18100.75	31.35
26-08-2019	18500	18500	18500	18500	1300	19522	19661.75	18833.5	18113.5	31.35
27-08-2019	18300	18500	18300	18325	72300	19484.5	19661.5	18849	18125.125	27.49
28-08-2019	18500	18500	18150	18450	1500	19449.5	19661	18864.667	18137.625	33.76
29-08-2019	18450	18500	18450	18500	600	19416	19659	18881	18150.375	36.14
30-08-2019	18500	18500	18500	18500	0	19383	19656.5	18897.667	18162.875	36.14
02-09-2019	18500	18500	18100	18125	4000	19342	19649.75	18911.833	18173.5	27.54
03-09-2019	18000	18000	17950	18000	6000	19298	19639.75	18925.167	18183.5	25.37
04-09-2019	18000	18000	18000	18000	5200	19254.5	19629.75	18938.5	18193.5	25.37
05-09-2019	17825	18000	17825	18000	12700	19211	19617.75	18951.833	18203	25.37
06-09-2019	18000	18000	17900	18000	6800	19167.5	19604.5	18965.833	18213.5	25.37
09-09-2019	18100	18100	17950	18000	18800	19124	19591.25	18979.333	18224.25	25.37
10-09-2019	18000	18000	18000	18000	100	19080.5	19572.25	18993.5	18234.75	25.37
11-09-2019	17975	18000	17975	18000	11200	19037	19552.25	19008	18245.25	25.37
12-09-2019	18200	18200	17950	18000	9400	18994	19527.75	19021.333	18255.25	25.37
13-09-2019	18200	18200	17975	18000	10400	18950.5	19506.75	19034.667	18266.75	25.37
16-09-2019	17975	18000	17975	18000	19500	18907	19484.75	19046.667	18278.25	25.37
17-09-2019	18000	18000	17850	17975	7200	18863	19464.5	19058.5	18289.625	24.56
18-09-2019	17950	17975	17950	17975	1200	18819	19444.25	19070.333	18299.5	24.56
19-09-2019	17975	17975	17975	17975	13000	18775	19423	19079.833	18309.5	24.56
20-09-2019	18000	18000	18000	18000	400	18731.5	19403	19088.5	18319.625	27.46
23-09-2019	17975	18000	17975	18000	1400	18689.5	19383	19096.833	18330.125	27.46
24-09-2019	17750	18000	17750	18000	700	18647.5	19363.25	19104.667	18340.125	27.46
25-09-2019	18000	18000	17900	17925	76900	18604	19342.5	19111.833	18349.75	24.00
26-09-2019	17925	17925	17925	17925	9100	18561	19322	19118.333	18359.375	24.00
27-09-2019	17950	17950	17950	17950	2000	18518	19300.5	19123.833	18369.125	27.53
30-09-2019	17950	17950	17950	17950	600	18477	19278	19127.167	18379	27.53
01-10-2019	17900	17900	17900	17900	300	18435	19257	19127.833	18388.5	24.85
02-10-2019	17600	17800	17000	17500	42100	18395	19234	19125.333	18396.125	13.53
03-10-2019	17500	17500	17000	17500	35600	18347	19211	19122.667	18403.75	13.53
04-10-2019	17500	17500	17400	17400	5000	18313	19187	19119.333	18410.875	11.95
07-10-2019	17400	17400	17400	17400	700	18282.5	19162.25	19116	18418	11.95
08-10-2019	17500	17500	17475	17475	1200	18256	19139	19114.833	18425.5	20.06
09-10-2019	17400	17400	17400	17400	100	18228	19113.75	19113	18432.5	18.25
10-10-2019	17400	17400	17300	17375	400	18195.5	19088.5	19111	18438.875	17.68
11-10-2019	17300	17375	17300	17300	1800	18165.5	19062.5	19108.5	18445.625	16.05
14-10-2019	17050	17450	17050	17450	900	18135	19039	19107	18453.875	29.94
15-10-2019	17425	17500	17425	17450	2400	18105	19015.5	19103.333	18461.875	29.94
16-10-2019	17500	17500	17350	17450	1600	18079.5	18992	19098.833	18469.875	29.94
17-10-2019	17450	19000	17400	17500	202100	18050.5	18969	19094.167	18478	34.46
18-10-2019	17250	17350	17025	17350	18700	18019.5	18943.75	19088.5	18485.5	28.52
21-10-2019	17300	17300	17300	17300	100	17989.5	18917.25	19082.167	18491.75	26.86
22-10-2019	17400	17500	17300	17425	2200	17964	18890.5	19076.667	18498.875	36.78
23-10-2019	17425	17425	17000	17000	1300	17930	18858	19068.333	18503.875	24.58
24-10-2019	17025	17025	17000	17000	2400	17896	18825.5	19060	18508.875	24.58
25-10-2019	17000	17075	16700	17075	9100	17866.5	18790.75	19052.167	18514.25	29.37
28-10-2019	17075	17475	17075	17475	600	17844	18764.5	19046.833	18521.625	48.27
29-10-2019	17050	17500	17050	17450	1000	17819	18737.5	19041.5	18528.875	47.41
30-10-2019	17200	17200	17000	17000	42000	17787	18704.5	19032.833	18533.875	35.31
31-10-2019	16800	16900	16600	16900	3200	17753	18671.5	19023.5	18538.375	33.27
01-11-2019	16975	16975	16800	16800	1400	17719	18637.5	19013.167	18542.375	31.33
04-11-2019	16900	16900	16800	16800	3800	17685	18603.5	19002.833	18546.375	31.33
05-11-2019	16900	16900	16800	16800	25200	17654.5	18569.5	18992.5	18550.375	31.33
06-11-2019	16800	16800	16600	16600	800	17617.5	18533.5	18979.833	18552.875	27.34
07-11-2019	16700	16700	16700	16700	200	17581.5	18498.75	18966.5	18556.125	32.00
08-11-2019	16525	16525	16500	16500	6300	17541.5	18462.25	18951.5	18558.625	28.12
11-11-2019	16300	16500	16300	16500	5900	17509	18425.5	18936.167	18561.125	28.12
12-11-2019	16500	16500	16500	16500	0	17479	18388.5	18919.5	18563.625	28.12
13-11-2019	16550	16800	16550	16800	300	17455	18354.75	18904.833	18567.625	41.44
14-11-2019	16800	16800	16800	16800	22300	17431	18321	18888.833	18571.625	41.44
15-11-2019	16775	16800	16775	16775	2200	17406.5	18287	18871.833	18576	40.71
18-11-2019	16525	16750	16500	16750	400	17381.5	18252.75	18854.667	18579.875	39.95
19-11-2019	16500	16500	16450	16450	200	17350.5	18215.5	18831.667	18582.75	32.21
20-11-2019	16500	16500	16125	16150	2100	17313.5	18175.25	18806	18584.375	26.65
21-11-2019	16175	16200	16175	16200	300	17277.5	18135.75	18777.667	18585.375	28.86
22-11-2019	16200	16200	16200	16200	100	17241.5	18096	18751.667	18586.375	28.86
25-11-2019	16750	16750	16750	16750	100	17216.5	18061.75	18728.667	18589.125	48.57
26-11-2019	16775	16800	16750	16800	1700	17193	18028	18707.333	18592.125	49.93
27-11-2019	16750	16750	16750	16750	100	17168.5	17993.75	18685.667	18594.875	48.55
28-11-2019	16025	16200	16000	16000	5900	17129	17952	18658.333	18592.125	33.56
29-11-2019	16000	16000	16000	16000	3700	17089	17910.25	18631.667	18588.625	33.56
02-12-2019	16000	16000	15800	16000	1200	17049	17869.25	18605	18584.875	33.56
03-12-2019	16000	16000	16000	16000	1200	17009	17828.25	18578.5	18580.75	33.56
04-12-2019	15850	15850	15850	15850	500	16967.5	17785.75	18550.833	18575.75	30.98
05-12-2019	15825	15850	15825	15850	300	16926	17743.5	18523.333	18570.25	30.98
06-12-2019	15850	15850	15850	15850	0	16884	17701	18495	18563.875	30.98
09-12-2019	16000	16000	15975	15975	13000	16844.5	17660.75	18466.833	18556.5	36.09
10-12-2019	15975	15975	15975	15975	2100	16806	17620.5	18440	18547.375	36.09
11-12-2019	15975	16000	15975	15975	900	16775.5	17585.25	18414.5	18537.875	36.09
12-12-2019	15950	16000	15950	16000	1900	16745.5	17546.25	18389.167	18528.375	37.24
13-12-2019	16000	16000	15500	16000	51500	16717.5	17515.25	18363.833	18518.875	37.24
16-12-2019	16000	16000	16000	16000	8400	16689.5	17486	18338	18509.375	37.24
17-12-2019	16000	16000	15500	15700	3100	16654	17455	18310.667	18499.625	29.29
18-12-2019	15700	15975	15700	15975	300	16625.5	17426.75	18284.333	18491.125	41.60
19-12-2019	15700	15975	15700	15975	10600	16597.5	17396.5	18258.167	18482.625	41.60
20-12-2019	15975	15975	15700	15900	7300	16569.5	17367.5	18231.5	18473.75	39.43
23-12-2019	15800	15900	15500	15900	10600	16538.5	17336.75	18205.5	18464.875	39.43
26-12-2019	15900	15975	15650	15975	10600	16509	17307	18180	18454.75	42.89
27-12-2019	15975	15975	15500	15500	10200	16470	17274.75	18151.333	18441.625	30.87
30-12-2019	15500	15750	15400	15500	3600	16430	17240.25	18122.667	18428.125	30.87
02-01-2020	15500	15500	15500	15500	200	16393	17206.25	18093.5	18414.625	30.87
03-01-2020	15500	15500	15500	15500	5900	16357	17173.25	18063.833	18400.875	30.87
06-01-2020	15750	15750	15400	15500	15500	16318.5	17141.25	18033.167	18387.125	30.87
07-01-2020	15400	15400	15400	15400	100	16286.5	17108.25	18000.833	18372.875	28.44
08-01-2020	15400	15400	15400	15400	1800	16254.5	17075.25	17968.5	18358.625	28.44
09-01-2020	15400	15400	15025	15400	4800	16221	17043.75	17934.167	18344.375	28.44
10-01-2020	15400	15400	15400	15400	300	16179.5	17011.75	17902.833	18330	28.44
13-01-2020	15400	15500	15400	15500	4200	16140.5	16979.75	17871.833	18316.25	35.29
14-01-2020	15500	15500	15100	15500	9700	16110.5	16948.75	17839.833	18302.25	35.29
15-01-2020	15650	15675	15650	15675	200	16086	16919.5	17809.667	18289.125	45.82
16-01-2020	15675	15675	15625	15625	400	16062.5	16890.75	17779.167	18275.5	43.64
17-01-2020	15625	15625	15625	15625	0	16039	16862	17748.667	18261.875	43.64
20-01-2020	15625	15625	15450	15625	12300	16015.5	16835	17718.167	18248.25	43.64
21-01-2020	15600	15625	15575	15625	1000	15996	16806.75	17687.667	18233.875	43.64
22-01-2020	15625	15625	15600	15625	1000	15974.5	16778	17657.333	18218.5	43.64
23-01-2020	15600	15625	15575	15625	4000	15957	16749.25	17627.167	18202.875	43.64
24-01-2020	15625	15625	15625	15625	1000	15939.5	16724.25	17596.833	18187	43.64
27-01-2020	15625	15625	15625	15625	3100	15922	16700.5	17566.333	18170.125	43.64
28-01-2020	15475	15475	15000	15400	6100	15894	16674.5	17534.5	18152.125	31.43
29-01-2020	15400	15600	15400	15500	500	15868	16649.5	17503.333	18133.625	39.53
30-01-2020	15500	15500	15500	15500	0	15842.5	16624.5	17472.167	18114.5	39.53
31-01-2020	15500	15500	15500	15500	3100	15817.5	16599.5	17441	18095.375	39.53
03-02-2020	15500	15500	15500	15500	2600	15798.5	16574.5	17409.833	18073.375	39.53
04-02-2020	15500	15500	14000	14000	51700	15755.5	16534.5	17368.667	18043.375	11.69
05-02-2020	14000	15450	14000	15350	600	15738.5	16508	17336.667	18017.875	47.52
06-02-2020	15325	15375	15325	15325	3100	15721	16481.25	17304.333	17994	47.13
07-02-2020	15375	15400	15350	15350	4400	15693	16454.75	17272.167	17969.75	47.59
10-02-2020	15350	15500	15350	15350	11100	15664	16428.5	17240	17946.5	47.59
11-02-2020	15200	15300	15000	15300	2300	15635	16401.75	17207.5	17923	46.66
12-02-2020	15100	15200	14900	15200	70000	15619	16374	17174.333	17898.5	44.78
13-02-2020	15375	15375	15200	15200	5100	15603	16346	17141.167	17874.5	44.78
14-02-2020	15200	15200	15000	15200	6600	15587	16318	17108.5	17850.5	44.78
17-02-2020	15200	15500	15000	15200	37200	15571	16290	17075.833	17826.625	44.78
18-02-2020	15400	15400	15200	15200	37000	15558	16262.75	17043.167	17802.625	44.78
19-02-2020	15450	15450	15200	15200	35800	15545	16235.5	17010.667	17778.75	44.78
20-02-2020	15200	15200	15200	15200	56500	15532	16208	16978	17754.25	44.78
21-02-2020	15200	15200	15150	15150	1900	15515.5	16180	16945.667	17729	43.32
24-02-2020	15175	15175	14800	15000	26100	15496	16151	16912.333	17704	39.17
25-02-2020	15000	15000	15000	15000	62000	15476.5	16126	16882.333	17680	39.17
26-02-2020	15200	15200	15000	15000	51200	15456.5	16101	16849.667	17656	39.17
27-02-2020	15000	15000	15000	15000	0	15436.5	16077	16822.333	17632	39.17
28-02-2020	14800	14800	14700	14700	140100	15410.5	16050	16794.167	17606.125	31.16
02-03-2020	14700	14700	14500	14700	50300	15390.5	16022.25	16766.833	17580.625	31.16
03-03-2020	14700	14700	14700	14700	50000	15365	15995.25	16739.5	17554.5	31.16
04-03-2020	15000	15000	14950	15000	57800	15345.5	15971.5	16712.833	17530	45.17
05-03-2020	15000	15000	14900	14900	26000	15325.5	15947.5	16686.833	17505	42.09
06-03-2020	14900	15000	14800	14900	25400	15305.5	15922	16659.667	17480.5	42.09
09-03-2020	15000	15000	14025	14450	52800	15275	15892	16629.667	17453.75	31.06
10-03-2020	14475	14500	14025	14450	51300	15254	15862	16601.167	17427	31.06
11-03-2020	14975	14975	14000	14150	80700	15227	15828.5	16569.167	17398.75	25.82
12-03-2020	14000	14000	12750	13675	24100	15190.5	15791.75	16534.333	17367.75	20.06
13-03-2020	12750	13525	12725	13525	105100	15151	15754	16499.167	17335.625	18.64
16-03-2020	13525	13525	13000	13000	1000	15101	15709.75	16461.167	17300.125	14.73
17-03-2020	13000	13000	12125	12600	2800	15045	15665.75	16420.5	17261.875	12.56
18-03-2020	12500	12500	11900	12200	86200	14981	15617.75	16377.167	17221.625	10.84
19-03-2020	12000	12000	11350	11350	18700	14900	15560.5	16329.167	17175.625	8.26
20-03-2020	11350	11350	10575	11000	156900	14812	15495.75	16278.5	17130.125	7.47
23-03-2020	10575	10750	10250	10750	41300	14717	15428.75	16225.5	17083.125	6.96
24-03-2020	10750	10750	10600	10625	2400	14619.5	15365	16172.333	17034.75	6.71
26-03-2020	10975	11200	10800	10950	64900	14525	15305.5	16121.333	16988.5	15.16
27-03-2020	11500	11750	10200	10950	95000	14431.5	15247	16071	16942.25	15.16
30-03-2020	10500	11450	10300	10950	42800	14338	15188.5	16020.667	16896	15.16
31-03-2020	10950	10950	10950	10950	32000	14244.5	15130	15971.5	16849.75	15.16
01-04-2020	10800	11000	10800	10850	16000	14149	15072.5	15920.833	16803	14.61
02-04-2020	10850	10850	10850	10850	20000	14053.5	15014	15869.833	16756.375	14.61
03-04-2020	11000	11075	10850	10850	43300	13958	14957.5	15818.833	16709.875	14.61
06-04-2020	11100	11350	10900	11275	41700	13871	14905.25	15773.167	16665.375	28.35
07-04-2020	11600	11600	11275	11275	69000	13784	14853	15728.333	16620.75	28.35
08-04-2020	11200	11275	10900	11000	12600	13696	14795	15681.667	16574.875	25.30
09-04-2020	11200	11300	11125	11125	28600	13608.5	14738.25	15635.833	16529.625	29.04
13-04-2020	11475	11500	11175	11175	9000	13522	14682.25	15590.333	16484.625	30.54
14-04-2020	11175	11200	11100	11200	47800	13436	14626.75	15545	16439.75	31.32
15-04-2020	11200	11225	11100	11100	68800	13348	14573.25	15499	16394.375	29.87
16-04-2020	11100	11100	11100	11100	0	13290	14522.75	15453	16349	29.87
17-04-2020	11500	12500	11200	11300	163500	13209	14473.75	15408.333	16304.75	36.66
20-04-2020	11100	11200	10900	11200	67700	13126.5	14423.75	15363	16259.875	34.84
21-04-2020	11200	11200	11000	11075	21600	13041	14367	15316.833	16214.375	32.67
22-04-2020	11075	11075	11000	11075	173000	12955.5	14309.75	15270.833	16168.875	32.67
23-04-2020	11200	11200	11200	11200	600	12873.5	14254.25	15225.667	16124	37.22
24-04-2020	10950	11000	10600	11000	30200	12789.5	14204.25	15179.167	16078.125	33.34
27-04-2020	10975	10975	10950	10975	52100	12705	14154	15132.333	16032.125	32.87
28-04-2020	11000	11000	10750	10975	55200	12620.5	14103.75	15085.5	15986.5	32.87
29-04-2020	10800	10975	10800	10950	6800	12535.5	14053.25	15038.5	15940.75	32.35
30-04-2020	10925	10950	10875	10950	62100	12450.5	14004.25	14992	15895	32.35
04-05-2020	10900	10900	10225	10650	51500	12359.5	13952.25	14943.5	15847.875	26.52
05-05-2020	10650	10650	10000	10300	120900	12261.5	13896.75	14892.5	15798.875	21.62
06-05-2020	10300	10300	10025	10025	14700	12159	13837.25	14839.667	15749	18.70
08-05-2020	10025	10050	10000	10025	12100	12059.5	13777.75	14787.167	15699.125	18.70
11-05-2020	10050	10075	10050	10075	35200	11961	13718.75	14737.667	15652	20.95
12-05-2020	10100	10125	9975	10000	60200	11861	13658.75	14687.667	15602.5	20.05
13-05-2020	10000	10000	9850	9900	67600	11759	13597.75	14637.667	15556.5	18.89
14-05-2020	9900	9950	9850	9850	22700	11662	13536.25	14587.333	15511.125	18.32
15-05-2020	9850	9900	9850	9850	35800	11565	13477.75	14536.5	15466.375	18.32
18-05-2020	9850	10025	9825	9850	21700	11468	13416.5	14486.167	15421.625	18.32
19-05-2020	9850	9925	9825	9850	51600	11365	13355.25	14436	15375.875	18.32
20-05-2020	9850	9900	9825	9825	51500	11263.5	13294.5	14386.167	15331	17.95
26-05-2020	9825	10000	9825	9900	20900	11163.5	13234.5	14335.833	15285.625	22.92
27-05-2020	9900	10100	9900	10000	41600	11074.5	13174.75	14286.167	15240.875	29.09
28-05-2020	10000	10100	9925	10000	114000	10985.5	13119.75	14236.5	15197.25	29.09
29-05-2020	10000	10000	9925	9950	30800	10901.5	13064.25	14186.167	15152.25	27.80
02-06-2020	9950	10000	9950	9975	100300	10827.5	13009	14137	15107.625	29.48
03-06-2020	9975	10200	9975	10050	41800	10758	12954.5	14088.667	15063.875	34.42
04-06-2020	10050	10100	10025	10025	104100	10698.5	12899.75	14039.333	15020.5	33.58
05-06-2020	10000	10050	10000	10025	37800	10647	12846	13992.833	14977.125	33.58
08-06-2020	10025	12000	10025	11525	142600	10633.5	12807.25	13956.333	14941.25	75.46
09-06-2020	11525	11800	11500	11525	112800	10637	12768.5	13919.333	14906.125	75.46
10-06-2020	11500	11500	10725	10725	20700	10631.5	12721.75	13874.333	14866.75	54.29
11-06-2020	10725	10725	10525	10650	45000	10629.5	12673.25	13829	14826.5	52.79
12-06-2020	10500	10650	10400	10525	100000	10627.5	12623.5	13785.833	14786.125	50.30
15-06-2020	10575	10600	10275	10425	95700	10617	12571	13742.667	14745.25	48.34
16-06-2020	10500	10800	10425	10550	92400	10609	12520.25	13701	14705.5	50.92
17-06-2020	10600	10600	10525	10550	57100	10601	12469.5	13659.333	14665.75	50.92
18-06-2020	10500	10700	10500	10550	100500	10593	12418.75	13617.667	14626.875	50.92
19-06-2020	10500	10700	10500	10550	68900	10587	12368	13577.333	14587.375	50.92
22-06-2020	10550	10600	10350	10550	32200	10581	12317.25	13536.333	14547.625	50.92
23-06-2020	10600	10700	10400	10550	64600	10575	12266.5	13496.667	14507.875	50.92
24-06-2020	10600	10600	10525	10550	56700	10560.5	12215.75	13457	14470	50.92
25-06-2020	10525	10525	10425	10425	4800	10543.5	12163.75	13416.5	14432.125	46.98
26-06-2020	10475	10475	10000	10100	83500	10525.5	12110.75	13371.833	14392.625	38.62
29-06-2020	10000	10100	9950	10025	31200	10503.5	12056	13326.667	14352.75	36.98
30-06-2020	10100	10100	10025	10025	16500	10480.5	12001.25	13281.667	14312.875	36.98
01-07-2020	10025	10025	10000	10000	67100	10456.5	11946.25	13236.667	14272.875	36.39
02-07-2020	10000	10050	10000	10025	12300	10435	11891.5	13193.833	14233	37.47
03-07-2020	10025	10025	10025	10025	19300	10413.5	11851.75	13153	14193.125	37.47
06-07-2020	10025	10025	9975	10000	31600	10387.5	11798.25	13111.667	14153.125	36.75
07-07-2020	10000	10000	9975	9975	13600	10363	11744.75	13070.167	14113	35.99
08-07-2020	9975	10000	9975	9975	185300	10341	11691	13025	14072.875	35.99
09-07-2020	9975	10000	9975	10000	13100	10319.5	11637.5	12979.667	14033	37.48
10-07-2020	10000	10000	10000	10000	8700	10295.5	11584.5	12934.667	13993.125	37.48
13-07-2020	10000	10000	9950	10000	14000	10275.5	11532.5	12894.667	13953.25	37.48
14-07-2020	10000	10000	9950	9975	7600	10255.5	11480.25	12854.5	13913.125	36.42
15-07-2020	9975	10000	9975	9975	12300	10235.5	11428	12814.333	13873	36.42
16-07-2020	9975	9975	9950	9975	12600	10216	11375.75	12774.167	13832.875	36.42
17-07-2020	9975	9975	9925	9925	21500	10195.5	11323	12734.667	13792.875	34.03
20-07-2020	9925	9925	9875	9875	49100	10180	11269.75	12694.833	13752.625	31.78
21-07-2020	9875	9875	9875	9875	141800	10171.5	11216.5	12655	13712.25	31.78
22-07-2020	9875	9900	9850	9875	28500	10168.5	11163.75	12614.333	13671.875	31.78
23-07-2020	9875	9875	9850	9875	97100	10165.5	11112.5	12573.667	13631.75	31.78
24-07-2020	9875	9875	9775	9800	43700	10160	11060.5	12532.5	13593.25	28.05
27-07-2020	9750	9850	9500	9800	129900	10156	11008.5	12491.167	13554.75	28.05
28-07-2020	9800	10000	9800	9900	14000	10156	10957.5	12450.5	13517.25	39.12
29-07-2020	9900	9900	9775	9800	19100	10155	10908.5	12409.167	13479.25	33.56
30-07-2020	9800	9800	9775	9800	41900	10154	10859.5	12369.833	13440.875	33.56
03-08-2020	9775	9800	9600	9625	36300	10149.5	10808.75	12327.5	13402	26.04
04-08-2020	9575	9675	9575	9675	42800	10146	10755.5	12285.5	13363.5	30.81
05-08-2020	9650	9800	9625	9700	44700	10143.5	10703.5	12244.167	13325.5	33.13
06-08-2020	9700	9725	9625	9625	175900	10138	10650.75	12202.333	13286.375	29.89
07-08-2020	9625	9675	9625	9650	67600	10131	10602.75	12160.167	13247.375	32.27
10-08-2020	9650	9650	9600	9650	21600	10124	10554.75	12121.167	13208.375	32.27
11-08-2020	9650	9700	9650	9700	57400	10119	10510.25	12082.5	13169.375	37.21
12-08-2020	9700	9700	9625	9650	15700	10112.5	10470	12043.5	13130.875	34.50
13-08-2020	9650	9650	9600	9625	48200	10104	10431	12004.333	13092.5	33.20
14-08-2020	9625	9650	9600	9625	67700	10096	10397.25	11965.167	13053.5	33.20
18-08-2020	9625	9650	9625	9650	63900	10088.5	10367.75	11926.833	13016.75	36.00
19-08-2020	9650	9700	9350	9350	239400	10045	10339.25	11886.5	12978.5	23.35
24-08-2020	9350	9500	9350	9500	12500	10004.5	10320.75	11847.167	12940.625	35.54
25-08-2020	9500	9575	9350	9575	28900	9981.5	10306.5	11808.333	12901.125	40.63
26-08-2020	9575	9675	9525	9575	16300	9960	10294.75	11768.833	12861.75	40.63
27-08-2020	9575	9625	9575	9600	43700	9941.5	10284.5	11729.5	12824.75	42.39
28-08-2020	9600	9625	9500	9600	51900	9925	10271	11689	12788.25	42.39
31-08-2020	9600	9625	9375	9450	41700	9903	10256	11647.833	12751.5	35.15
01-09-2020	9450	9450	9400	9400	15000	9880	10240.5	11606.333	12714.5	33.12
02-09-2020	9425	9650	9375	9400	37100	9857	10225	11564.833	12677.5	33.12
03-09-2020	9425	9425	9325	9350	28500	9833	10210	11523	12641.25	31.04
04-09-2020	9325	9500	9275	9300	37300	9808	10194.5	11480.833	12604.25	29.07
07-09-2020	9300	9300	9175	9275	91000	9782.5	10178.75	11438.5	12568.125	28.11
08-09-2020	9200	9200	9100	9200	109200	9755.5	10158	11395.667	12531.625	25.41
09-09-2020	9200	9200	9050	9075	29300	9728.5	10136	11352	12494.5	21.66
10-09-2020	9025	9025	8450	8475	118400	9696	10110.75	11305.833	12452.875	12.30
11-09-2020	8475	8925	8450	8750	45000	9670.5	10087	11260.833	12412.625	27.72
14-09-2020	8775	9100	8775	9000	45400	9650	10065.25	11217.5	12373.75	38.34
15-09-2020	9050	9050	9000	9000	7300	9630	10043.25	11174.167	12335	38.34
16-09-2020	9000	9000	9000	9000	1500	9609.5	10022.25	11130.833	12297.75	38.34
17-09-2020	9000	9000	8625	8625	13500	9581.5	9997.5	11095	12260.125	30.07
18-09-2020	8650	8700	8550	8600	30300	9553.5	9970.5	11050	12222.125	29.61
21-09-2020	8600	8600	8525	8600	11800	9526	9944.5	11005.167	12184.125	29.61
22-09-2020	8600	8600	8350	8350	35600	9493.5	9917.25	10958.5	12142.125	25.16
23-09-2020	8350	8400	8250	8250	38700	9458.5	9889	10911.167	12099.375	23.63
24-09-2020	8250	8300	8200	8250	6100	9423.5	9859.5	10864.167	12056.875	23.63
25-09-2020	8300	8350	8300	8350	116500	9390.5	9833	10818.5	12018.625	28.66
28-09-2020	8350	8800	8350	8450	13700	9360	9807.75	10773.5	11980.875	33.39
29-09-2020	8450	8450	8225	8450	1200	9329.5	9782.5	10728.5	11943.125	33.39
30-09-2020	8450	8650	8300	8600	2800	9302	9759	10684.5	11906.125	40.27
01-10-2020	8400	8500	8400	8450	5200	9272.5	9734	10639.5	11869.125	36.24
02-10-2020	8700	8800	8700	8750	1700	9250	9715	10596.5	11833.625	47.55
05-10-2020	8750	8750	8550	8750	3900	9227.5	9699.5	10553.5	11798.125	47.55
06-10-2020	8750	8750	8600	8750	7700	9205	9686.75	10510.833	11762	47.55
07-10-2020	8750	8750	8525	8550	6600	9178.5	9672	10467.833	11724.875	41.43
08-10-2020	8550	8775	8550	8550	16100	9153.5	9656.75	10424.833	11687.75	41.43
09-10-2020	8725	8975	8725	8975	5000	9137	9646.5	10384.667	11652.625	55.54
12-10-2020	9000	9400	8900	9250	97000	9124	9640	10346.333	11618.875	61.93
13-10-2020	9250	9400	9250	9300	11600	9114	9634.5	10310.333	11585.375	62.97
14-10-2020	9350	9350	9100	9300	8800	9104	9629	10274.333	11553.375	62.97
15-10-2020	9300	9300	9200	9250	9300	9096.5	9623	10238	11519.75	61.03
16-10-2020	9000	9200	9000	9200	7000	9087	9616.5	10199.333	11485.875	59.07
19-10-2020	9250	9250	9225	9225	2900	9077.5	9610.5	10161.5	11452.5	59.77
20-10-2020	9200	9200	9000	9150	4000	9068	9603	10123.167	11418.75	56.66
21-10-2020	9200	9225	9100	9150	6500	9058	9594.5	10087.833	11384.625	56.66
22-10-2020	9025	9075	9000	9050	19500	9046	9585	10051.833	11352.375	52.45
23-10-2020	9000	9050	9000	9000	5000	9032	9575.5	10017.5	11319.875	50.43
26-10-2020	9050	9100	9050	9100	10600	9021	9566.75	9987	11287.875	54.22
27-10-2020	9100	9150	9000	9150	27400	9011.5	9557.75	9957.833	11256.125	56.04
02-11-2020	9000	9100	9000	9100	3300	9001	9548.5	9931.833	11224.125	53.74
03-11-2020	9100	9325	9075	9325	21600	8994.5	9541.5	9910	11193.75	61.40
04-11-2020	9400	9400	9150	9300	17900	8993.5	9519.25	9890.667	11163.25	60.21
05-11-2020	9275	9300	9250	9300	16000	8989.5	9497	9877	11132.75	60.21
06-11-2020	9300	9300	9125	9300	16300	8984	9482.75	9865.667	11102.25	60.21
09-11-2020	9300	9400	9175	9300	42100	8978.5	9469.25	9856	11071.25	60.21
10-11-2020	9300	9525	9300	9525	50900	8977	9459.25	9848.667	11041.375	67.78
11-11-2020	9600	9600	8900	9000	342500	8965	9445	9835.667	11008	45.85
12-11-2020	9075	9100	8725	8725	472100	8950.5	9426.75	9820.833	10973.5	38.78
13-11-2020	8700	8700	8250	8550	420400	8933.5	9406.75	9804.833	10938.125	35.07
16-11-2020	8550	9000	8500	8750	102800	8920.5	9388.75	9790.167	10903.75	41.91
17-11-2020	8825	8825	8725	8775	100500	8909	9371	9776.333	10869.5	42.72
18-11-2020	8750	8775	8700	8750	81500	8898	9353	9762.333	10835.125	42.08
19-11-2020	8750	8750	8700	8750	154900	8887.5	9335	9748.333	10800.75	42.08
20-11-2020	8800	9000	8750	8850	156200	8880.5	9318	9732.167	10766.875	45.81
23-11-2020	8850	9000	8850	8875	130000	8876.5	9302.5	9716.167	10733.125	46.74
24-11-2020	8900	9025	8875	9025	176700	8887.5	9291.75	9703	10701.25	52.02
25-11-2020	9025	9150	9025	9100	270900	8894.5	9282.5	9689.5	10669.25	54.45
26-11-2020	9150	9575	9150	9525	253800	8905	9277.5	9678.5	10639.375	65.21
27-11-2020	9525	9925	9525	9925	354900	8923.5	9276.75	9670	10611.5	71.93
30-11-2020	10000	10400	9625	9700	488500	8937.5	9273.5	9660.667	10582.5	64.40
01-12-2020	9750	10125	9625	9725	166700	8959.5	9270.5	9651.5	10561.125	64.84
02-12-2020	9750	9825	9725	9825	34200	8984	9268.75	9641.667	10533.5	66.62
03-12-2020	9825	9900	9700	9900	78900	9010	9268	9633	10506.375	67.93
04-12-2020	9900	9900	9700	9800	41400	9039	9266.25	9624.5	10478.625	64.30
07-12-2020	9800	9950	9775	9800	559400	9070	9264.25	9616	10450.875	64.30
08-12-2020	9800	9825	9750	9800	229100	9101	9262.25	9606.667	10423.375	64.30
10-12-2020	9800	9800	9625	9675	116000	9127.5	9259	9597.833	10395.75	59.35
11-12-2020	9675	9675	9575	9675	71800	9152	9256	9589.167	10368.125	59.35
14-12-2020	9675	9775	9250	9675	114600	9176.5	9253	9580.5	10340.5	59.35
15-12-2020	9675	9725	9425	9600	51500	9196.5	9249.25	9571.5	10312.5	56.12
16-12-2020	9500	9600	9425	9500	66300	9217.5	9245	9561.833	10284	52.04
17-12-2020	9500	9625	9400	9600	91900	9234.5	9242.25	9554.833	10256	55.52
18-12-2020	9600	10000	9400	10000	279000	9259.5	9243.5	9552.833	10230	66.11
21-12-2020	10025	10025	9600	9800	148500	9280.5	9242.75	9551.333	10203.25	58.60
22-12-2020	9750	9750	9500	9600	77000	9301.5	9240	9548.5	10176.25	52.21
23-12-2020	9600	9600	9475	9600	97700	9322.5	9238	9545.333	10149.25	52.21
28-12-2020	9625	9750	9500	9600	65600	9335	9236	9542.667	10122.25	52.21
29-12-2020	9675	9675	9475	9600	81000	9342	9233	9540.667	10095.25	52.21
30-12-2020	9575	9700	9400	9700	94300	9350	9232	9539.667	10070.25	55.47
04-01-2021	9650	9850	9425	9550	21400	9355	9229.5	9537.667	10044.5	49.96
05-01-2021	9650	9650	9400	9550	57400	9361	9228.75	9535.667	10018.75	49.96
06-01-2021	9550	9550	9450	9500	64100	9367	9227	9533.333	9991.25	48.11
07-01-2021	9500	9500	9400	9500	17000	9372.5	9225	9531.167	9964.25	48.11
08-01-2021	9400	9550	9350	9525	56700	9380	9224	9528.667	9937.375	49.20
11-01-2021	9575	9575	9375	9400	110900	9385	9221.5	9524.667	9912.125	44.20
12-01-2021	9400	9500	9350	9425	75100	9392.5	9219.25	9520.833	9887	45.40
13-01-2021	9425	9425	9375	9400	17300	9400.5	9216.25	9517.167	9863.25	44.37
14-01-2021	9500	9600	9450	9475	20600	9408	9214.5	9513.833	9842.25	48.15
15-01-2021	9475	9475	9225	9350	107100	9412	9211.75	9509.167	9821.375	42.92
18-01-2021	9350	9450	9200	9200	67600	9414	9207.5	9503.667	9802.375	37.64
19-01-2021	9200	9300	9200	9225	10900	9412	9203.25	9498.333	9785.5	38.99
20-01-2021	9225	9275	9175	9175	69300	9409.5	9201.5	9482.667	9770.375	37.25
21-01-2021	9175	9200	9125	9175	23000	9407	9198.25	9467	9759.5	37.25
22-01-2021	9150	9200	9125	9200	19500	9405	9194.5	9456.833	9750.5	38.83
25-01-2021	9175	9175	8950	9025	51500	9399.5	9189	9446	9741.875	32.64
26-01-2021	9000	9000	8800	8975	64300	9388.5	9182.75	9435.667	9733.625	31.12
27-01-2021	8975	8975	8900	8975	24800	9388	9176.5	9426	9723.75	31.12
28-01-2021	8900	8925	8800	8850	47300	9390.5	9170.5	9414.667	9713.25	27.40
29-01-2021	8850	8850	8725	8800	26200	9395.5	9164.5	9403	9702.5	26.06
01-02-2021	8825	8850	8725	8825	34000	9397	9158.75	9391.5	9691.875	27.96
02-02-2021	8850	9000	8825	8825	8200	9398	9153.5	9380	9681.75	27.96
03-02-2021	8850	8950	8850	8950	8600	9402	9150	9369.333	9672.25	37.29
04-02-2021	8850	9000	8800	8950	18600	9406	9146.75	9358.667	9662.75	37.29
05-02-2021	9000	9000	8950	9000	600	9409	9144.75	9348.333	9651.375	40.84
08-02-2021	9050	9125	9050	9050	12100	9412.5	9144.5	9339.167	9640.25	44.25
09-02-2021	9075	9075	9000	9025	7600	9412.5	9150	9332	9630.375	42.92
10-02-2021	9025	9025	9025	9025	1500	9411	9152.75	9325.333	9619.875	42.92
11-02-2021	9025	9075	9000	9000	1300	9400.5	9152.75	9318.5	9609	41.47
15-02-2021	9225	9225	9000	9100	36100	9384	9153.75	9312.5	9598.5	48.88
16-02-2021	9100	9200	9050	9150	11500	9373	9155.25	9306.667	9588.75	52.15
17-02-2021	9150	9175	9000	9050	9300	9359.5	9159.5	9300.167	9578.5	45.84
18-02-2021	9000	9175	8975	9175	7200	9346.5	9165.25	9294.667	9567.875	53.42
19-02-2021	8975	9150	8800	9150	25100	9331.5	9170.75	9289.167	9557.625	51.86
22-02-2021	9150	9150	8975	9150	7000	9318.5	9178.75	9283.667	9548	51.86
23-02-2021	9125	9125	8975	9100	6700	9304.5	9187.25	9277.667	9538.125	48.56
24-02-2021	8950	9050	8950	9050	9100	9289.5	9195.25	9271.333	9527.375	45.45
25-02-2021	9025	9050	8950	8950	13100	9275	9201.25	9264.333	9517.125	39.94
26-02-2021	8950	9100	8950	8950	13000	9260.5	9206.25	9257.5	9507	39.94
01-03-2021	9000	9425	9000	9375	736800	9254.5	9215.5	9253.5	9499	62.41
02-03-2021	9400	9500	9300	9350	78500	9249.5	9223	9249.333	9491	60.96
03-03-2021	9350	9350	9025	9125	25900	9242	9229.75	9244	9481.875	49.79
04-03-2021	9125	9125	9025	9125	9600	9232.5	9233.5	9239	9474.25	49.79
05-03-2021	9025	9125	9000	9100	25900	9214.5	9237	9233.833	9468.25	48.64
08-03-2021	9000	9050	9000	9025	8800	9199	9239.75	9228.167	9463.25	45.27
09-03-2021	9050	9050	9000	9000	42700	9187	9244.25	9222.333	9458.125	44.17
10-03-2021	9025	9050	9000	9025	5800	9175.5	9249	9217.167	9452.875	45.59
12-03-2021	9025	9050	9025	9050	23700	9164.5	9249.75	9212.167	9448.125	47.05
15-03-2021	9050	9175	9050	9150	13700	9155.5	9248.75	9207.167	9444.375	52.51
16-03-2021	9250	9300	9175	9175	8000	9145	9247.5	9203	9441	53.80
17-03-2021	9200	9225	9175	9175	3100	9137.5	9246.25	9198.833	9437.625	53.80
18-03-2021	9150	9150	9125	9125	1000	9129	9245	9195.5	9434	50.62
19-03-2021	9150	9150	9100	9125	6400	9121.5	9244.25	9191.833	9430.375	50.62
22-03-2021	9150	9175	9125	9175	3000	9115	9243.75	9188.333	9427.125	53.79
23-03-2021	9175	9275	9150	9200	24800	9108.5	9244.25	9185.5	9423.625	55.33
24-03-2021	9175	9175	9025	9150	6500	9103.5	9244.25	9182.167	9419.375	51.62
25-03-2021	9000	9100	9000	9100	25500	9097	9244.75	9178.5	9414.875	48.15
26-03-2021	9100	9100	9075	9075	29800	9090.5	9245.5	9174.333	9410.5	46.46
29-03-2021	9100	9100	9050	9100	3000	9083	9245.5	9170.667	9406.125	48.40
30-03-2021	9100	9150	9100	9100	4100	9078	9245	9167.167	9401.375	48.40
31-03-2021	9050	9100	9000	9000	8700	9074	9244	9163	9396.25	41.43
01-04-2021	9000	9050	9000	9050	1900	9070.5	9241.25	9159	9391.375	45.65
05-04-2021	9050	9200	9025	9175	5300	9070.5	9240	9157.833	9379.625	54.47
06-04-2021	9025	9175	9025	9175	25800	9070.5	9238.75	9155.667	9367.875	54.47
07-04-2021	9150	9150	9050	9150	1200	9069.5	9237.25	9152.833	9360	52.50
08-04-2021	9150	9150	9100	9100	1500	9071	9235.25	9149.667	9352.25	48.69
09-04-2021	9075	9100	9050	9100	2300	9073.5	9231	9146.333	9345.125	48.69
12-04-2021	9100	9100	9050	9050	6000	9075	9231.5	9142.667	9338.25	44.91
13-04-2021	9075	9075	9050	9050	7400	9079	9234.75	9140	9330.75	44.91
14-04-2021	9050	9050	9000	9050	6600	9084	9239.75	9137.667	9323.25	44.91
15-04-2021	9025	9075	9025	9075	5100	9089	9243	9135.5	9315.875	47.46
16-04-2021	9075	9075	9050	9075	58300	9094	9246	9133.667	9308.5	47.46
19-04-2021	9075	9075	9000	9025	10400	9095.5	9248.75	9131.833	9300.875	42.86
20-04-2021	9025	9025	8975	9025	14500	9097	9251.5	9130.167	9293.25	42.86
21-04-2021	9100	9200	9075	9175	161900	9100.5	9254.75	9130	9286.375	57.26
22-04-2021	9175	9200	9150	9150	18400	9102.5	9257.5	9130.5	9280	54.78
23-04-2021	9200	9350	9200	9250	153700	9107	9259.75	9135.667	9275.75	61.89
26-04-2021	9250	9400	9250	9350	179700	9113.5	9262.25	9139.667	9272.375	67.40
27-04-2021	9400	9500	9350	9375	221500	9121	9260.75	9142.167	9269.125	68.62
28-04-2021	9375	9500	9375	9475	280000	9128.5	9256.25	9145.333	9266.5	72.99
29-04-2021	9375	9400	8825	8975	242300	9125	9249	9145.167	9261.25	41.74
30-04-2021	8975	8975	8925	8975	47100	9123.5	9241.5	9147.5	9256	41.74
03-05-2021	8950	8975	8800	8900	69900	9118	9232.25	9149.5	9250.5	38.84
04-05-2021	8900	8900	8825	8875	12200	9112.5	9222	9151.333	9245	37.90
05-05-2021	8875	8925	8850	8900	32200	9107.5	9213	9155	9239.625	39.48
06-05-2021	8900	8900	8850	8875	48400	9103	9203.75	9159.167	9234	38.43
07-05-2021	8875	8900	8850	8850	43700	9099	9194.25	9163.167	9228.25	37.35
10-05-2021	8850	8925	8850	8900	45100	9098	9186.5	9166.833	9222.75	40.91
11-05-2021	8900	8900	8850	8900	29000	9097	9178.75	9169.833	9217.375	40.91
17-05-2021	8900	8900	8800	8800	32600	9085.5	9170	9172.167	9211.5	36.15
18-05-2021	8800	8825	8675	8750	31400	9073.5	9161.5	9173.167	9205.375	34.02
19-05-2021	8750	8775	8700	8750	64400	9066	9154	9175.167	9199.5	34.02
20-05-2021	8800	8800	8700	8750	6300	9058.5	9145.5	9175.167	9193.875	34.02
21-05-2021	8750	8750	8650	8700	39100	9050.5	9132.5	9174.833	9188	31.68
24-05-2021	8700	8800	8600	8700	27400	9044	9121.5	9174.5	9182.125	31.68
25-05-2021	8700	8700	8600	8700	10600	9038	9112.5	9175.5	9176.25	31.68
27-05-2021	8700	8800	8600	8750	29400	9032.5	9104	9176.833	9171	37.08
28-05-2021	8750	8750	8625	8700	15600	9025.5	9095	9175	9165.5	34.17
31-05-2021	8700	8775	8650	8775	18100	9018	9086.75	9171.833	9159.875	41.57
02-06-2021	8775	8800	8700	8775	39400	9010	9077.5	9168.333	9154.75	41.57
03-06-2021	8750	8800	8750	8775	19300	9002	9069.75	9164.833	9149.625	41.57
04-06-2021	8775	8775	8750	8775	17900	8995	9062	9161.667	9145.375	41.57
07-06-2021	8775	8775	8700	8775	18100	8988	9054.75	9158.833	9140.875	41.57
08-06-2021	8775	8800	8700	8700	125200	8978.5	9046.75	9155.333	9135.875	35.75
09-06-2021	8700	8700	8675	8700	12200	8968.5	9038.5	9152.333	9131.25	35.75
10-06-2021	8675	8750	8650	8750	30000	8960.5	9032	9149.667	9126.75	42.02
11-06-2021	8750	8750	8650	8725	23600	8953	9025	9147.5	9122.125	39.92
14-06-2021	8800	8800	8650	8675	25200	8945	9017.75	9145.333	9117	36.05
15-06-2021	8650	8700	8650	8700	14800	8937	9010	9142.667	9112.25	39.22
16-06-2021	8700	8700	8600	8700	34300	8929	9003.5	9139.667	9107.625	39.22
17-06-2021	8700	8700	8600	8650	16400	8922	8998	9136.667	9102.75	35.17
18-06-2021	8625	8625	8400	8500	60000	8911	8990.75	9131.167	9097	26.36
21-06-2021	8500	8500	8300	8400	84800	8895.5	8983	9125.167	9092.25	22.35
22-06-2021	8400	8400	8325	8350	313400	8879	8974.75	9118.833	9086.5	20.65
23-06-2021	8350	8350	8200	8200	151800	8860	8964.75	9111.5	9079.625	16.59
24-06-2021	8200	8400	8175	8200	202200	8842	8956.5	9104.167	9072.75	16.59
25-06-2021	8200	8200	8100	8125	48300	8822.5	8948	9094.833	9065.375	14.89
28-06-2021	8125	8125	8100	8125	13000	8804	8939.5	9089	9058	14.89
29-06-2021	8100	8125	8000	8000	31000	8783	8931	9084.167	9050.75	12.43
30-06-2021	8050	8125	8000	8100	13800	8764	8924	9081.167	9044.25	23.34
01-07-2021	8100	8125	8100	8125	13900	8745	8917	9077	9037.875	25.83
02-07-2021	8125	8125	8025	8100	9700	8725.5	8909.75	9072.5	9031.625	24.96
05-07-2021	8100	8175	8050	8125	18000	8707.5	8901.5	9068.333	9025.75	27.59
06-07-2021	8125	8125	8050	8075	3800	8688.5	8892.75	9063.833	9019.75	25.65
07-07-2021	8100	8125	8100	8100	49600	8667	8883.75	9058.833	9014.25	28.37
08-07-2021	8100	8125	8100	8100	12200	8646	8874.25	9053.667	9009.375	28.37
09-07-2021	8100	8125	8025	8050	20100	8622	8864.5	9047.167	9007.25	26.15
12-07-2021	8050	8100	8000	8000	35200	8595	8854.25	9039.833	9003.5	24.13
13-07-2021	8000	8025	7975	8000	18300	8567.5	8844.25	9029.667	8998.5	24.13
14-07-2021	8000	8000	7950	8000	18200	8538	8833.25	9016.833	8993.5	24.13
15-07-2021	7975	8000	7950	8000	2500	8518.5	8821.75	9005.5	8988.5	24.13
16-07-2021	8000	8000	7950	8000	16600	8499	8811.25	8994	8985.375	24.13
19-07-2021	8000	8000	7950	7950	2700	8480	8799	8981.5	8982.125	21.69
21-07-2021	7950	8000	7950	7950	20400	8461.5	8787	8968.5	8978.875	21.69
22-07-2021	7925	8000	7925	7975	19100	8443	8775.25	8956.333	8977	26.02
23-07-2021	7950	7950	7850	7850	82500	8422.5	8762.75	8943.333	8975	20.05
26-07-2021	7875	7900	7850	7850	10800	8402.5	8750.75	8930.333	8973	20.05
27-07-2021	7850	7850	7700	7700	114200	8378.5	8738.25	8917.167	8969.75	15.20
28-07-2021	7800	7800	7700	7725	86000	8355	8726	8904.167	8966.125	18.73
29-07-2021	7800	8000	7675	7700	88700	8333	8709.25	8891	8962.375	17.93
30-07-2021	7750	7750	7300	7450	149600	8307	8690.25	8876.667	8956.625	12.26
02-08-2021	7575	7575	7350	7425	46200	8280.5	8673.25	8862.833	8951.5	11.86
03-08-2021	7500	7500	7400	7475	18300	8255	8656.75	8848.667	8945.125	17.69
04-08-2021	7450	7475	7375	7425	26200	8229.5	8640	8831.5	8938.5	16.52
05-08-2021	7425	7425	7375	7400	39700	8203.5	8623.75	8815.5	8931.75	15.94
06-08-2021	7400	7400	7325	7325	62300	8176	8607	8800.333	8925.625	14.34
09-08-2021	7400	7550	7325	7475	156000	8150.5	8591.5	8786.167	8920.25	29.59
10-08-2021	7475	7475	7400	7400	127300	8124.5	8575	8771.5	8912.375	27.00
12-08-2021	7400	7425	7275	7275	158100	8094.5	8556.25	8756	8902.5	23.34
13-08-2021	7350	7400	7275	7300	20000	8065	8537.5	8740	8892.5	25.51
16-08-2021	7325	7325	7275	7275	113800	8035	8518.5	8724.833	8882.375	24.76
18-08-2021	7275	7300	7175	7200	149200	8003.5	8499.25	8709.167	8872.125	22.59
19-08-2021	7225	7250	7000	7100	129900	7970	8479	8693.167	8861.625	20.07
20-08-2021	7100	7100	6950	7000	102800	7936	8457.25	8676.5	8850.5	17.92
23-08-2021	7000	7000	6775	6950	253900	7901	8434.75	8659.333	8839.5	16.94
24-08-2021	6950	6975	6800	6925	119700	7864.5	8412.5	8642.833	8828.375	16.45
25-08-2021	6950	7025	6925	6975	146200	7829.5	8391.25	8626.5	8818	21.30
26-08-2021	6975	7000	6950	6975	224600	7795.5	8370.25	8610.333	8807.875	21.30
27-08-2021	6975	7100	6975	7050	157100	7762.5	8349.75	8594.167	8797.625	28.51
30-08-2021	7150	7150	7050	7125	161700	7731	8330	8579.333	8787.5	34.92
31-08-2021	7150	7150	7050	7075	799500	7699.5	8310.75	8565.167	8777.375	32.81
01-09-2021	7075	7075	7000	7025	178700	7670	8290.5	8550.5	8765.875	30.80
02-09-2021	7000	7000	6775	7000	51000	7642	8268.75	8536	8754.375	29.82
03-09-2021	6900	7025	6875	6975	346200	7614.5	8246.75	8521.333	8742.75	28.83
06-09-2021	6950	7050	6950	6950	239200	7589.5	8224.75	8506.333	8731	27.83
07-09-2021	6975	7075	6950	6975	1168500	7565	8203.5	8492.667	8719.375	30.42
08-09-2021	7000	7200	6950	7000	2673700	7542.5	8182.5	8479.5	8706.75	33.01
09-09-2021	7150	7600	7100	7425	141200	7528.5	8166.25	8469.167	8698.875	60.15
10-09-2021	7450	7600	7400	7550	81700	7519.5	8151.25	8460.5	8693	64.68
13-09-2021	7575	7750	7575	7750	62300	7512.5	8138.25	8453.5	8689	70.46
14-09-2021	7750	8200	7750	8100	195600	7512	8128.5	8448.667	8685.75	77.43
15-09-2021	8100	8175	8025	8175	118900	7513.5	8119.5	8444.333	8682.75	78.60
16-09-2021	8200	8300	8075	8150	40300	7514	8110.75	8439	8679.75	77.17
17-09-2021	8075	8075	7750	8000	52100	7512.5	8100.5	8432.667	8676	69.05
20-09-2021	7850	8000	7675	8000	91800	7510.5	8088.75	8426	8671.75	69.05
21-09-2021	8000	8000	7775	7900	16100	7506.5	8076.25	8418.333	8666.875	63.85
22-09-2021	7925	7925	7650	7900	141400	7503.5	8062.75	8410.833	8661.25	63.85
23-09-2021	7900	8000	7800	7875	37900	7501	8048	8403.167	8655.125	62.49
24-09-2021	7925	7925	7800	7875	84500	7498.5	8033	8395.667	8646.875	62.49
27-09-2021	7900	7900	7700	7825	19800	7495	8016.5	8387.167	8636.375	59.54
28-09-2021	7900	7900	7775	7825	56700	7491.5	8005	8378.333	8627	59.54
29-09-2021	7825	7875	7775	7850	23300	7488.5	7993.75	8370.333	8617.625	60.62
30-09-2021	7825	7900	7775	7850	23000	7486.5	7983.25	8361.5	8607.75	60.62
01-10-2021	7850	7875	7750	7825	20800	7484	7972.75	8352.667	8597.375	58.80
04-10-2021	7825	7900	7800	7800	95500	7480.5	7961.75	8343.667	8587.375	56.97
05-10-2021	7900	8400	7850	8000	87100	7483.5	7953	8336.333	8578.375	66.10
06-10-2021	8000	9000	8000	8600	231500	7498.5	7950.5	8333.333	8572.375	79.88
07-10-2021	8500	8625	8400	8475	186000	7514	7946.25	8330.167	8566.375	73.20
08-10-2021	8375	8575	8125	8575	163100	7531	7943	8327.667	8560.875	75.01
11-10-2021	8475	8675	8475	8575	209000	7548.5	7940.75	8322.333	8555.375	75.01
12-10-2021	8475	8575	8475	8575	30200	7571	7939	8317.167	8550.25	75.01
13-10-2021	8575	8975	8550	8925	105900	7601	7940.75	8315.833	8547.375	80.68
14-10-2021	8875	9200	8875	9200	135300	7635.5	7945.25	8316.333	8545.375	83.79
15-10-2021	9000	9275	9000	9225	112500	7671.5	7950.5	8317.167	8541.5	84.05
18-10-2021	9200	9275	9000	9175	209600	7707	7955.25	8318.167	8538.375	81.32
19-10-2021	9125	9125	8950	9075	104500	7742	7959	8318.667	8535.75	76.02
21-10-2021	9000	9100	8800	9000	69200	7772.5	7961.5	8318.5	8532.75	72.22
22-10-2021	8800	9075	8800	9075	41900	7806	7965.25	8318.667	8530.125	73.64
25-10-2021	8825	9050	8800	9000	46200	7840.5	7967.5	8317.667	8527.125	69.80
26-10-2021	8975	9000	8800	8800	70700	7870.5	7967.75	8315.167	8522.625	60.71
27-10-2021	8800	8800	8600	8675	83600	7898.5	7966.75	8311.833	8518.25	55.81
28-10-2021	8650	8650	8475	8600	95000	7926.5	7965	8308.333	8513.5	53.05
29-10-2021	8525	8575	8375	8575	121500	7956	7963	8304.667	8508.875	52.12
01-11-2021	8550	8575	8500	8575	37200	7987.5	7961.75	8300.667	8504.25	52.12
02-11-2021	8550	8575	8475	8575	19200	8020	7960.5	8296.5	8499.5	52.12
03-11-2021	8575	8575	8475	8575	6000	8053	7958.75	8292.667	8495.375	52.12
04-11-2021	8575	9150	8575	8975	41000	8093	7961.25	8291.833	8493.125	65.20
05-11-2021	8975	8975	8625	8800	33300	8129.5	7962.5	8290	8490.125	57.77
08-11-2021	8775	8825	8675	8800	184800	8164.5	7963.5	8288	8486.75	57.77
09-11-2021	8775	8775	8600	8750	382300	8197	7964	8285.667	8483.75	55.66
10-11-2021	8750	8800	8700	8750	55400	8230.5	7965	8284	8481.5	55.66
11-11-2021	8725	8800	8700	8775	108500	8265.5	7967.75	8282.167	8479.25	56.58
12-11-2021	8775	8800	8725	8775	56900	8301	7971.5	8279.5	8477.25	56.58
15-11-2021	8650	8675	8600	8675	22300	8335	7974.75	8276.167	8474.75	51.63
16-11-2021	8750	8750	8550	8600	81000	8368	7978.75	8272.5	8471.75	48.22
17-11-2021	8575	8625	8500	8500	83600	8398.5	7981.75	8268.5	8469.125	44.04
18-11-2021	8475	8475	8200	8200	137600	8422.5	7982.5	8262.5	8465.25	34.41
19-11-2021	8175	8400	8125	8400	31800	8442	7985.25	8258.167	8462.375	43.31
22-11-2021	8375	8425	8375	8400	20300	8459	7989.25	8253.833	8460.125	43.31
23-11-2021	8400	8400	8350	8350	11300	8471	7991.75	8249.167	8457.875	41.67
24-11-2021	8325	8350	8300	8350	22000	8476	7994	8244.333	8455.5	41.67
25-11-2021	8350	8350	8350	8350	6000	8479.5	7996.5	8239.5	8453.125	41.67
26-11-2021	8325	8325	8250	8275	56000	8482	7998	8234.5	8449.75	38.91
29-11-2021	8250	8250	8125	8175	29100	8485.5	7999	8228.833	8445.875	35.54
30-11-2021	8175	8225	8125	8175	52300	8489	7999.75	8222.167	8441.75	35.54
01-12-2021	8150	8225	8125	8150	106200	8494	8000.25	8215.5	8437.25	34.66
02-12-2021	8125	8150	8100	8125	14900	8498.5	8001	8208	8432.75	33.77
03-12-2021	8100	8200	8000	8200	187000	8505	8003	8200.333	8428.625	38.86
06-12-2021	8175	8200	8125	8125	30900	8510	8004.25	8192	8424.25	35.89
07-12-2021	8100	8250	8100	8200	60800	8517.5	8006.25	8183.5	8419.75	40.76
08-12-2021	8175	8175	8125	8125	22200	8523.5	8007.5	8177.833	8414.625	37.68
09-12-2021	8125	8125	8025	8050	95200	8527.5	8008	8171.667	8409.625	34.84
10-12-2021	8025	8100	8025	8100	15300	8532.5	8009.5	8166.333	8404.25	38.18
13-12-2021	8075	8100	8075	8075	17200	8537.5	8010.75	8161	8398.875	37.16
14-12-2021	8075	8100	7950	8075	54900	8543	8011.75	8155.5	8393.5	37.16
15-12-2021	8050	8075	7925	7950	33900	8542	8012.75	8149.333	8387.75	32.14
16-12-2021	7925	7950	7700	7700	91700	8524	8011.25	8141.667	8381	24.91
17-12-2021	7675	7725	7575	7650	180300	8507.5	8010.75	8133.333	8374.5	23.75
20-12-2021	7625	7625	7500	7550	123400	8487	8009	8124.333	8367.5	21.60
21-12-2021	7525	7550	7500	7550	9200	8466.5	8007.5	8116	8358.375	21.60
22-12-2021	7550	7575	7450	7450	43700	8444	8007.5	8107.333	8348.875	19.55
23-12-2021	7450	7525	7450	7500	19200	8415.5	8008.25	8099	8340.75	23.47
24-12-2021	7475	7525	7475	7475	22400	8381	8008.25	8090.5	8332.5	22.87
27-12-2021	7450	7475	7425	7450	6000	8345.5	8008.5	8082.167	8324.25	22.25
28-12-2021	7450	7500	7425	7450	31900	8311	8009	8073.833	8316.375	22.25
29-12-2021	7450	7600	7450	7600	6900	8281.5	8011.75	8066.5	8309.375	34.47
30-12-2021	7600	8000	7600	7800	76900	8257.5	8015	8060.167	8303.25	46.53
03-01-2022	7800	8000	7750	7875	36300	8233.5	8019.75	8054.667	8297.375	50.23
04-01-2022	7850	7850	7700	7775	42800	8209	8024.75	8048	8290.5	45.69
05-01-2022	7750	7775	7725	7725	13700	8187.5	8029	8041	8283.25	43.57
06-01-2022	7675	7675	7650	7650	86200	8167	8032.75	8033.5	8275.625	40.53
07-01-2022	7625	7650	7625	7650	33100	8148	8037.25	8026	8268.25	40.53
10-01-2022	7650	7725	7650	7725	46800	8131	8043.5	8019	8261.25	44.98
11-01-2022	7700	7700	7625	7625	38600	8112	8049.75	8011.833	8253.5	40.62
12-01-2022	7600	7600	7575	7600	5100	8092.5	8056.25	8004.5	8245.5	39.58
13-01-2022	7575	7600	7550	7600	6900	8073	8063	7996.833	8237.75	39.58
14-01-2022	7575	7600	7575	7600	11300	8045.5	8069.25	7989.333	8230.25	39.58
17-01-2022	7575	7600	7500	7525	29200	8020	8074.75	7981.667	8222.5	36.14
18-01-2022	7500	7500	7425	7450	28900	7993	8078.75	7973.333	8214.25	33.04
19-01-2022	7425	7475	7425	7475	24800	7967.5	8082.25	7965.167	8206.125	35.04
20-01-2022	7450	7475	7450	7475	26400	7942	8086.25	7957.333	8198.5	35.04
21-01-2022	7450	7475	7450	7475	3000	7916	8090.75	7950.5	8190.625	35.04
24-01-2022	7525	7800	7525	7700	46800	7894.5	8097.75	7945.833	8183.25	51.36
25-01-2022	7700	7700	7500	7625	3200	7873.5	8104.25	7941	8175.5	47.11
26-01-2022	7600	7600	7450	7600	35200	7853.5	8110.75	7937	8167.75	45.75
27-01-2022	7550	7600	7500	7550	2300	7834.5	8116.5	7932.667	8160	43.08
28-01-2022	7550	7575	7450	7500	39800	7820.5	8121.5	7928.5	8152	40.52
31-01-2022	7500	7550	7500	7525	19900	7803	8122.5	7924.5	8144.375	42.36
02-02-2022	7575	7575	7525	7575	8600	7786.5	8122.75	7921.667	8137	45.96
03-02-2022	7575	7675	7500	7650	17700	7772.5	8121.75	7918.667	8130	50.91
04-02-2022	7650	7750	7525	7725	51000	7760	8118	7916	8123.25	55.32
07-02-2022	7750	7825	7700	7750	32800	7748	8113.75	7913.667	8116.625	56.72
08-02-2022	7725	7750	7675	7750	27700	7737.5	8109.75	7911.167	8110.25	56.72
09-02-2022	7700	7750	7700	7725	10200	7728.5	8107	7908.833	8103.75	54.74
10-02-2022	7725	7775	7700	7725	26000	7719.5	8104.25	7906.333	8096.5	54.74
11-02-2022	7725	7800	7675	7750	75300	7711.5	8102.75	7904	8089.5	56.50
14-02-2022	7750	7750	7625	7650	43900	7702	8100.25	7901.333	8081.5	48.38
15-02-2022	7625	7725	7625	7675	63800	7691.5	8098.25	7899.167	8073.125	50.30
16-02-2022	7675	7700	7650	7675	83100	7682.5	8096.25	7897	8064.625	50.30
17-02-2022	7700	7750	7675	7750	96400	7673.5	8095.5	7895.333	8056	56.00
18-02-2022	7725	7775	7650	7775	30300	7666.5	8095	7893.833	8050	57.74
21-02-2022	7775	7775	7700	7750	48900	7660.5	8094	7892.167	8043.875	55.39
22-02-2022	7775	7825	7775	7775	112800	7654	8093.25	7891	8038.25	57.27
23-02-2022	7775	7825	7775	7825	68400	7649	8093.25	7890.167	8033	60.82
24-02-2022	7825	7825	7600	7750	121700	7642.5	8092.75	7888.667	8027.25	53.61
25-02-2022	7725	7875	7725	7850	88500	7640.5	8091.25	7888.667	8022.125	60.36
01-03-2022	7875	8150	7850	8100	253000	7648.5	8086.25	7890.333	8018.375	71.51
02-03-2022	8100	8175	8025	8100	164400	7657.5	8082.5	7893	8014.375	71.51
04-03-2022	8100	8100	8000	8100	148500	7668.5	8077.75	7895.5	8010.375	71.51
07-03-2022	8100	8100	8000	8025	122600	7678	8072.25	7897.667	8006.5	64.69
08-03-2022	8000	8075	7950	8025	43000	7689.5	8066.75	7901.5	8002.875	64.69
09-03-2022	8000	8075	8000	8075	30200	7701	8058.25	7905.833	7999.5	67.12
10-03-2022	8075	8125	7850	8100	164100	7713.5	8047.25	7910	7996.25	68.29
11-03-2022	8000	8100	7975	8100	37100	7726.5	8036	7914.5	7993.25	68.29
14-03-2022	8075	8475	8075	8200	167200	7741.5	8026.25	7919.833	7990.75	72.79
15-03-2022	8175	8200	8050	8125	100200	7752	8016.75	7925.167	7987.875	65.30
16-03-2022	8100	8150	8100	8150	62200	7759	8008.25	7929.667	7984.875	66.54
17-03-2022	8125	8175	8100	8150	25800	7764.5	7999	7934.667	7982.125	66.54
18-03-2022	8125	8175	8125	8150	117900	7772	7990.5	7940.5	7979	66.54
21-03-2022	8175	8200	8125	8200	99300	7781.5	7984.5	7946.5	7976.125	69.27
22-03-2022	8175	8225	8100	8225	57200	7793	7980	7952.833	7973.375	70.57
23-03-2022	8200	8250	8150	8225	31300	7804.5	7976.25	7959.667	7970.625	70.57
24-03-2022	8200	8325	8175	8275	61700	7815.5	7973.25	7967.5	7968.125	73.19
25-03-2022	8250	8250	8200	8250	78000	7828	7970	7975.833	7965.875	69.84
28-03-2022	8300	8300	8225	8300	32900	7842	7967.25	7984.833	7963.875	72.55
29-03-2022	8300	8375	8275	8375	78300	7857.5	7965.25	7994.5	7962	76.02
30-03-2022	8375	8625	8375	8625	142500	7878	7961.75	8005.5	7961.5	83.51
31-03-2022	8625	8700	8550	8700	70000	7901.5	7960.75	8017	7961.625	85.02
01-04-2022	8700	8975	8675	8925	88000	7931	7962	8029.5	7962.75	88.44
04-04-2022	8925	8925	8800	8925	40400	7960	7963.75	8041.5	7963.875	88.44
05-04-2022	8925	9025	8900	9025	65500	7991	7966.5	8054.5	7965.75	89.66
06-04-2022	9000	9275	9000	9150	276500	8024.5	7970.25	8068.667	7969	90.95
07-04-2022	9150	9150	9000	9150	66900	8053.5	7974	8083	7972.75	90.95
08-04-2022	9125	9150	9025	9100	60600	8083	7978.25	8097.167	7976.5	85.99
11-04-2022	9100	9100	8725	9025	78300	8111.5	7982.5	8111	7980.625	79.03
12-04-2022	9050	9050	8700	8850	55200	8137.5	7986	8123.5	7983.875	65.68
13-04-2022	8825	8850	8725	8775	27300	8163	7991.75	8135.333	7987.125	60.93
14-04-2022	8750	8800	8700	8800	34700	8188.5	7995.75	8144.5	7990.5	61.92
18-04-2022	8800	8850	8700	8800	66900	8213	7999.75	8152.833	7994.5	61.92
19-04-2022	8800	9000	8800	9000	87400	8240	8006.25	8161.167	7999	69.16
20-04-2022	9025	9250	9025	9250	127200	8270.5	8015.25	8168.833	8004.625	75.45
21-04-2022	9250	9350	9075	9300	115600	8301.5	8024.75	8176.333	8010.625	76.48
22-04-2022	9300	9300	9000	9125	138500	8329	8033.25	8182.833	8015.625	66.02
25-04-2022	9075	9075	8975	9050	120800	8355.5	8042	8189.833	8020.5	62.10
26-04-2022	9050	9250	9050	9125	185900	8383.5	8051.5	8197.333	8025.625	64.37
27-04-2022	9125	9125	9025	9125	194600	8411	8061.25	8205.5	8030.75	64.37
28-04-2022	9125	9275	9125	9175	377000	8441.5	8071.75	8214	8036.375	65.96
09-05-2022	9025	9100	8550	8650	202500	8461	8076.25	8219.167	8039.625	43.90
10-05-2022	8650	8650	8475	8650	181400	8480.5	8081.5	8224.333	8042.875	43.90
11-05-2022	8650	8975	8650	8975	53600	8505	8089.25	8232	8047.75	54.76
12-05-2022	8950	8950	8650	8750	35800	8524.5	8095.5	8238.167	8051.5	47.86
13-05-2022	8750	8800	8650	8775	25800	8545	8102.75	8244.333	8055.375	48.63
17-05-2022	8875	9000	8750	8875	117600	8567	8110.5	8251.167	8060	51.72
18-05-2022	8950	9175	8950	9175	160900	8594	8121.5	8260.167	8066.125	59.58
19-05-2022	9100	9200	9000	9150	85600	8622	8132.25	8269.167	8072	58.72
20-05-2022	9150	9300	9125	9225	127100	8649.5	8145	8277.333	8078.875	60.56
23-05-2022	9275	9850	9275	9800	220700	8683.5	8166	8285.333	8088.625	71.15
24-05-2022	9850	9850	9600	9725	113500	8716	8186.75	8293.667	8098.75	68.56
25-05-2022	9700	9850	9500	9675	51000	8747.5	8208	8301	8108.5	66.82
27-05-2022	9675	9900	9600	9800	59800	8783	8230.5	8309.167	8119	68.95
30-05-2022	9850	10850	9850	10600	181100	8834.5	8262	8322.667	8134.75	78.46
31-05-2022	10650	11600	10575	11400	218900	8901	8301	8339.167	8154.625	83.80
02-06-2022	11200	11450	10700	10900	96600	8957	8335.25	8350.5	8171.75	71.81
03-06-2022	10875	11350	10600	10900	74900	9013	8369.75	8361.667	8189.125	71.81
06-06-2022	10950	10975	10500	10500	61500	9059	8400.25	8370.5	8204.625	63.40
07-06-2022	10500	10500	10100	10250	62800	9101.5	8426.75	8378.333	8219.25	58.76
08-06-2022	10250	10250	9900	10050	86400	9139.5	8449.25	8385.333	8232.125	55.28
09-06-2022	9975	11000	9900	10275	97500	9182	8473.25	8393.333	8246.5	58.28
10-06-2022	10275	10475	10000	10050	39000	9220	8496	8400.333	8260.375	54.35
13-06-2022	10000	10250	9600	10000	62800	9256	8518.75	8408.333	8273.875	53.49
14-06-2022	10025	10400	9975	10025	65900	9292	8542.5	8417.333	8287.625	53.89
15-06-2022	10100	10100	9625	9800	96000	9323.5	8564	8425.333	8300.625	49.80
16-06-2022	9800	10100	9525	9800	74900	9354	8584.75	8433.5	8314.125	49.80
17-06-2022	9750	9750	9600	9600	61100	9381	8604.5	8440.333	8327.125	46.19
20-06-2022	9600	9600	9400	9425	50400	9403.5	8622.75	8446	8339.5	43.24
21-06-2022	9400	9700	9400	9700	74200	9430	8643.75	8453.5	8353.375	48.78
22-06-2022	9750	10000	9625	9675	54100	9451	8664.5	8458.167	8366.875	48.32
23-06-2022	9675	9925	9650	9650	17400	9470	8685.75	8463.833	8380.25	47.83
24-06-2022	9700	9825	9650	9800	19100	9487.5	8709.25	8470.5	8394	51.03
27-06-2022	9850	10025	9850	9900	20900	9507	8733.5	8478.167	8407.875	53.09
28-06-2022	9950	9975	9675	9975	48500	9526	8758.5	8486.333	8422.375	54.63
29-06-2022	10000	10000	9900	9900	8300	9541	8782.75	8493.833	8436.75	52.76
30-06-2022	9650	9875	9600	9600	58800	9550	8801.75	8499.333	8449.75	45.99
01-07-2022	9775	9850	9500	9525	23200	9558.5	8820.75	8505	8462.5	44.45
04-07-2022	9700	9700	9250	9300	69400	9564	8837.75	8509.667	8474.25	40.12
05-07-2022	9250	9575	9250	9275	13000	9572.5	8855	8514.833	8485.75	39.66
06-07-2022	9400	10000	9100	9275	84900	9582.5	8872.75	8522	8497.125	39.66
07-07-2022	9300	9650	9300	9350	23300	9593.5	8891	8528.333	8506.75	41.98
08-07-2022	9375	9675	9375	9575	8200	9609	8911	8536.167	8516.875	48.41
11-07-2022	9575	9600	9350	9475	12900	9618.5	8929.25	8543.667	8525.5	45.97
12-07-2022	9450	9500	9250	9325	27400	9620	8945.25	8550.167	8531.625	42.51
13-07-2022	9325	9350	9000	9275	66400	9619.5	8960.5	8556.333	8537.125	41.40
14-07-2022	9275	9475	9150	9300	15300	9623	8976	8563.167	8542.875	42.21
15-07-2022	9525	9525	9200	9475	12700	9631.5	8993.5	8571.833	8550.25	47.72
18-07-2022	9475	9650	8925	9200	39800	9633	9008.25	8578.667	8556.25	41.09
19-07-2022	9475	9475	8950	9100	55900	9632.5	9021.75	8585	8562.25	38.98
20-07-2022	9125	9200	9100	9175	33200	9632.5	9037	8592	8568.625	41.42
21-07-2022	9175	9325	9150	9150	12300	9642.5	9051.75	8598.333	8575	40.83
22-07-2022	9175	9200	9100	9150	15800	9652.5	9066.5	8605.167	8581.375	40.83
25-07-2022	9175	9425	9150	9375	9300	9660.5	9082.75	8613	8589.125	48.44
26-07-2022	9425	9425	9100	9200	21100	9669.5	9097	8620.167	8596	43.73
27-07-2022	9200	9250	9125	9200	31500	9678	9111.5	8627.833	8602.75	43.73
28-07-2022	9175	9250	9150	9175	38300	9684	9125.5	8635	8609.375	43.04
29-07-2022	9200	9250	9075	9100	77400	9682.5	9138.25	8641.833	8615.75	40.94
01-08-2022	9500	9500	9250	9300	35800	9685.5	9153.75	8650	8623.25	48.19
02-08-2022	9300	9400	9150	9200	16000	9685	9167.25	8658.333	8629.25	45.20
03-08-2022	9200	9200	9150	9175	14500	9672.5	9178	8668.167	8632.125	44.46
04-08-2022	9175	9250	9175	9250	3500	9663	9189.5	8678.833	8636	47.26
05-08-2022	9250	9275	9200	9250	12600	9654.5	9201	8690.167	8639.375	47.26
08-08-2022	9250	9400	9100	9175	98300	9642	9212.5	8701	8642.375	44.65
09-08-2022	9300	9350	9075	9200	121500	9614	9224.25	8712.667	8645.5	45.72
10-08-2022	9200	9275	9150	9175	5700	9569.5	9235.25	8723.833	8646.75	44.79
11-08-2022	9200	9300	9175	9275	11700	9537	9247	8735.833	8647.125	49.27
12-08-2022	9325	9325	9250	9275	17300	9504.5	9258.75	8748	8647.375	49.27
15-08-2022	9275	9325	9200	9325	34100	9481	9270	8760.5	8648.125	51.55
16-08-2022	9300	9300	9150	9225	52200	9460.5	9281	8771.333	8648.875	47.00
18-08-2022	9200	9400	9175	9250	56000	9444.5	9292	8781	8650.125	48.23
19-08-2022	9250	9250	9175	9225	46800	9423.5	9302.75	8790	8650.875	47.05
22-08-2022	9225	9300	9075	9150	42600	9405.5	9312.75	8799.167	8651.625	43.62
23-08-2022	9100	9125	9050	9125	24400	9388	9322	8808.5	8653.25	42.50
24-08-2022	9175	9200	9125	9125	12800	9370	9331	8818.333	8655.5	42.50
25-08-2022	9125	9150	9100	9150	21000	9357	9340.25	8828.333	8658.25	44.16
26-08-2022	9150	9200	9125	9175	13600	9344.5	9349.25	8838	8661.25	45.84
29-08-2022	9150	9200	9100	9150	43600	9335.5	9358.25	8848.167	8664.125	44.40
30-08-2022	9150	9150	9125	9100	35800	9329	9366.25	8858.167	8666.75	41.59
31-08-2022	9150	9250	9050	9250	48500	9320	9375	8869.167	8670.125	51.50
01-09-2022	9225	9225	9100	9150	28100	9309.5	9380.25	8879.5	8671	45.91
02-09-2022	9225	9225	9100	9175	93800	9300	9385	8890.5	8672.875	47.45
05-09-2022	9175	9175	9100	9150	42200	9287	9387.25	8901.833	8674.625	46.04
06-09-2022	9175	9175	9000	9125	52600	9271.5	9389.25	8912.833	8676.5	44.61
07-09-2022	9100	9125	9025	9050	47800	9253	9389.5	8923.333	8678	40.55
08-09-2022	9100	9100	9000	9050	64100	9236	9388.5	8933.833	8679.375	40.55
09-09-2022	9025	9050	9000	9025	29100	9224.5	9387.25	8942.667	8680.625	39.17
12-09-2022	9025	9050	8975	9000	29900	9214	9386.25	8951.833	8682.25	37.79
13-09-2022	9000	9050	9000	8975	88900	9207.5	9385.75	8961	8684.125	36.41
14-09-2022	9050	9050	8950	9025	28600	9202.5	9387.5	8970.833	8686.75	41.06
15-09-2022	9025	9050	8975	9000	27500	9197	9389.75	8980.833	8690.75	39.50
16-09-2022	9000	9000	8925	8925	47600	9188.5	9391	8990.167	8693.375	35.20
19-09-2022	8925	8975	8900	8900	18500	9175	9392	8999	8695.875	33.87
20-09-2022	8900	9000	8900	8900	38900	9163.5	9391	9007.333	8698.625	33.87
21-09-2022	8900	8900	8800	8850	37500	9154	9387	9014.833	8701.125	31.15
22-09-2022	8850	8900	8800	8850	184200	9145.5	9382.5	9022.167	8703.625	31.15
23-09-2022	8875	8900	8850	8900	37700	9137.5	9380.25	9029.833	8706.75	37.02
26-09-2022	8900	8900	8700	8825	54400	9124.5	9378	9037.167	8710	32.54
27-09-2022	8825	8875	8675	8825	77100	9117	9375	9044.5	8713.25	32.54
28-09-2022	8825	8875	8700	8725	15300	9109.5	9371	9051	8716.125	27.41
29-09-2022	8725	8850	8625	8625	41100	9098.5	9365.5	9057.5	8718.625	23.43
30-09-2022	8625	8625	8500	8525	82000	9086	9364.25	9063.167	8720.25	20.26
03-10-2022	8650	8775	8600	8625	22500	9075.5	9364	9069.5	8722.75	30.40
04-10-2022	8675	8675	8525	8650	96200	9061	9360.75	9075.5	8725	32.70
05-10-2022	8650	8700	8575	8700	17400	9051	9360.25	9081.667	8727.875	37.17
06-10-2022	8600	8650	8550	8600	21500	9039	9358.5	9087.333	8730.625	32.52
07-10-2022	8600	8650	8500	8650	96300	9028.5	9356.25	9093.167	8733.375	36.78
10-10-2022	8625	8625	8500	8600	21300	9018.5	9350.5	9098.333	8736	34.44
11-10-2022	8600	8625	8500	8600	62300	9004.5	9345	9104	8738.625	34.44
12-10-2022	8600	8750	8500	8600	38700	8992.5	9338.75	9109	8741.875	34.44
13-10-2022	8600	8600	8450	8575	12000	8980.5	9326.5	9112.167	8746.25	33.12
14-10-2022	8575	8575	8475	8525	30900	8966	9314.5	9115	8750.625	30.60
17-10-2022	8525	8525	8475	8500	17800	8951	9302.75	9117.667	8755.375	29.39
18-10-2022	8500	8575	8500	8575	41500	8939	9290.5	9121.333	8760.5	37.36
19-10-2022	8575	9000	8525	8600	181500	8927	9270.5	9125.167	8766.25	39.80
20-10-2022	8625	8675	8575	8625	16900	8916	9242.75	9128.833	8771.875	42.23
21-10-2022	8625	8725	8600	8650	53500	8903.5	9220.25	9132.5	8777.75	44.63
24-10-2022	8750	8750	8650	8725	51200	8892.5	9198.5	9136.667	8784.125	51.18
25-10-2022	8825	8875	8650	8725	23200	8880.5	9180.75	9140.167	8790.5	51.18
26-10-2022	8725	8900	8700	8825	167700	8872.5	9166.5	9144.833	8796.625	58.73
27-10-2022	8775	9100	8775	9075	157600	8869	9156.75	9151	8803	70.87
28-10-2022	9100	9200	8950	9150	195100	8867.5	9145.5	9157.667	8809.375	73.40
31-10-2022	9125	9925	9125	9325	160700	8871	9138.25	9165.5	8817.125	78.16
01-11-2022	9750	9800	9100	9300	82800	8874.5	9131.25	9172.833	8825	76.06
02-11-2022	9300	9300	9000	9100	35700	8874	9122	9178.667	8832.25	61.80
03-11-2022	9200	9200	8975	9000	63100	8871	9114	9183.833	8839	56.13
04-11-2022	8975	9100	8850	9100	275800	8869.5	9107	9189.333	8845.875	60.07
07-11-2022	9075	9300	9075	9200	58200	8870.5	9103	9195.667	8853.75	63.60
08-11-2022	9200	9250	9150	9150	6600	8871.5	9100.25	9201.333	8861.5	60.71
09-11-2022	9150	9375	9150	9250	17000	8871.5	9095.75	9207.167	8869.75	64.21
10-11-2022	9250	9250	9025	9100	62200	8870.5	9090	9210.333	8877.25	56.14
11-11-2022	9100	9200	9050	9075	16900	8868.5	9084.25	9212.833	8885	54.90
14-11-2022	9150	9150	9025	9050	18400	8866.5	9076.75	9213.667	8893	53.62
15-11-2022	9000	9025	8950	9000	48900	8864	9067.75	9214.167	8900.625	51.07
16-11-2022	9025	9150	9025	9100	57400	8865	9059	9214.667	8908.75	55.62
17-11-2022	9125	9200	9050	9100	28500	8866	9051	9214.333	8916.875	55.62
18-11-2022	9100	9100	9025	9100	7100	8867.5	9046	9214	8923.875	55.62
21-11-2022	9100	9100	9050	9100	41900	8869.5	9041.75	9214	8931.25	55.62
22-11-2022	9125	9125	8975	9100	49400	8872	9039.75	9214.5	8938.75	55.62
23-11-2022	9100	9125	9000	9125	13200	8874	9038.25	9216.333	8946.625	57.07
24-11-2022	9125	9150	9025	9100	54200	8876	9036.5	9218.5	8954.625	55.13
25-11-2022	9100	9150	9025	9125	13100	8880	9034.25	9220.667	8962.625	56.71
28-11-2022	9125	9175	9100	9125	7300	8884.5	9029.75	9222.833	8970.375	56.71
29-11-2022	9100	9150	9025	9150	22200	8889.5	9026.5	9223.833	8977.875	58.41
30-11-2022	9150	9225	9125	9200	36200	8896.5	9025.25	9223.5	8985.25	61.65
01-12-2022	9200	9225	9125	9200	106700	8903.5	9024.5	9222.833	8992.5	61.65
02-12-2022	9175	9200	9100	9200	35200	8909.5	9023.5	9223.333	8999.75	61.65
05-12-2022	9200	9350	9200	9350	55100	8920	9022.25	9225.333	9007.875	70.32
06-12-2022	9375	9375	9200	9250	47600	8928.5	9022.75	9226.167	9015.5	60.50
07-12-2022	9200	9225	9175	9200	82900	8938	9023.75	9226.667	9022.75	56.27
08-12-2022	9200	9200	9050	9150	34900	8948.5	9023.5	9226.5	9030.25	52.33
09-12-2022	9150	9175	9050	9050	97800	8959	9022.5	9229.167	9037.125	45.47
12-12-2022	9050	9075	9000	9050	96700	8967.5	9021.5	9231.833	9044	45.47
13-12-2022	9050	9050	8900	8975	214400	8974	9017.5	9231.833	9050.125	40.82
14-12-2022	8975	9025	8950	8950	84500	8979	9015	9233.167	9056	39.37
15-12-2022	8950	8950	8825	8875	222300	8984.5	9011.75	9233.833	9061.625	35.33
16-12-2022	8875	9000	8825	8900	50700	8989.5	9009	9234	9067.25	37.63
19-12-2022	8900	8900	8800	8850	36700	8994.5	9006.5	9231.833	9072.375	34.95
20-12-2022	8850	8875	8650	8650	110500	8995.5	9000	9228.5	9076.875	26.75
21-12-2022	8650	8650	8575	8575	268400	8995	8993.75	9224.167	9080.5	24.44
22-12-2022	8575	8850	8550	8725	24500	8998	8989.25	9217	9083.625	36.31
23-12-2022	8725	8975	8725	8925	30900	9006	8986	9211.667	9087.75	48.03
26-12-2022	8950	8950	8850	8925	19700	9014.5	8982.75	9206.667	9091.875	48.03
27-12-2022	8950	9000	8900	8900	95900	9021	8980	9200.667	9096.25	46.78
28-12-2022	9000	9000	8900	8925	14100	9027.5	8977.25	9189.5	9100.75	48.23
29-12-2022	8975	9000	8775	8800	20600	9031	8973.5	9172.167	9104.375	42.07
30-12-2022	8800	8950	8800	8950	31700	9037	8970.25	9159.167	9108.625	50.28
02-01-2023	8875	8950	8850	8850	3600	9039.5	8966	9145.5	9112.375	45.63
03-01-2023	8850	8950	8800	8875	59000	9042.5	8961.5	9134.667	9115.75	46.95
04-01-2023	8875	8925	8875	8875	152900	9043.5	8958	9125.5	9119.5	46.95
05-01-2023	8900	9000	8800	8950	61900	9041	8955	9118.167	9123.5	51.09
06-01-2023	8950	8950	8800	8950	53200	9037	8952.25	9109.333	9127.5	51.09
09-01-2023	8950	9025	8800	9000	308300	9030.5	8950.75	9102.333	9131.75	53.86
10-01-2023	9000	9000	8875	8950	9000	9023.5	8949	9095.333	9135.5	50.76
11-01-2023	8950	8950	8800	8925	166300	9020	8947	9088	9139	49.23
12-01-2023	8925	9000	8925	9000	102400	9020	8945.5	9082.667	9142.875	53.73
13-01-2023	8900	8925	8875	8900	30800	9016	8942.75	9076.667	9146	47.67
16-01-2023	8900	8950	8900	8950	32700	9011	8940.75	9072.333	9149.5	50.66
17-01-2023	8950	9000	8850	9000	15700	9008	8939.75	9069.5	9153	53.53
18-01-2023	9000	9000	8900	8975	15700	9002.5	8937	9064.667	9156	51.91
19-01-2023	8950	9000	8925	9000	41500	9000.5	8935.5	9060.167	9157.875	53.43
20-01-2023	9000	9025	8875	9025	44100	8999.5	8934	9056	9159.5	54.96
24-01-2023	9025	9025	8925	8975	10900	8998	8932.25	9050.5	9159.75	51.32
25-01-2023	8975	9000	8875	9000	14400	8998	8931	9044.5	9160.125	53.00
26-01-2023	8975	9025	8950	9000	31700	8996	8930.5	9038	9160	53.00
27-01-2023	9000	9000	8950	8950	4900	8993	8929.5	9031.667	9159	49.08
30-01-2023	8950	9000	8900	8900	34200	8989	8928.25	9027	9157.75	45.45
31-01-2023	8950	9000	8950	8950	10100	8986	8927.75	9023.167	9157	49.47
01-02-2023	9000	9025	8975	9000	126500	8984	8928	9021.167	9156.875	53.18
02-02-2023	9000	9000	8950	8975	9100	8981	8927.5	9019.167	9157.5	51.16
03-02-2023	8975	8975	8900	8900	122300	8977	8926.5	9016.667	9158.125	45.56
06-02-2023	8950	9025	8925	9025	103700	8975	8927.5	9014.5	9159.25	54.50
07-02-2023	9025	9075	8975	9050	86700	8973.5	8929	9011	9160.5	56.06
08-02-2023	9025	9100	9000	9075	93500	8972	8930.75	9008.333	9160.875	57.61
09-02-2023	9075	9075	9000	9000	79600	8968	8932.25	9006.167	9159.625	51.69
10-02-2023	9000	9100	8925	9100	87400	8966	8934.75	9005	9158.625	57.91
13-02-2023	9100	9100	8975	9075	205300	8963.5	8936.5	9003.5	9158.375	55.97
14-02-2023	9100	9125	9100	9100	28900	8958.5	8939.25	9001	9158.625	57.50
15-02-2023	9075	9075	9025	9025	12000	8954	8941.25	8999.833	9158.125	51.69
16-02-2023	9075	9075	9025	9050	8600	8951	8944.5	8999.5	9157.75	53.38
17-02-2023	9075	9075	9050	9075	19400	8949.5	8949	8998.833	9157.25	55.07
20-02-2023	9100	9150	9050	9100	343500	8950.5	8954.75	8998.5	9159.5	56.77
21-02-2023	9100	9150	9100	9125	25900	8952	8959.75	8998.333	9161.875	58.45
22-02-2023	9150	9150	9100	9100	42400	8954.5	8964.25	8996.5	9162.5	56.10
23-02-2023	9075	9125	9075	9075	167400	8957	8968	8995.667	9164.125	53.76
24-02-2023	9125	9125	9075	9100	59100	8961.5	8973	8995	9165.75	55.74
27-02-2023	9125	9150	9100	9150	55900	8966.5	8978	8994.833	9167.125	59.49
28-02-2023	9125	9200	9075	9175	68500	8973	8983.75	8995.333	9167.125	61.25
01-03-2023	9175	9200	9150	9200	42000	8984	8989.75	8994.667	9167.375	62.98
02-03-2023	9200	9475	9175	9300	94800	8998.5	8996.75	8995.333	9167.75	68.97
03-03-2023	9200	9350	9200	9300	57300	9010	9004	8996.167	9165.25	68.97
06-03-2023	9400	9425	9350	9375	91300	9019	9012.5	8997	9163.5	72.80
07-03-2023	9650	9700	9425	9450	143300	9029.5	9022	8998.333	9162.375	75.99
08-03-2023	9500	9500	9400	9450	51800	9040.5	9030.75	9000.167	9160.625	75.99
09-03-2023	9450	9450	9225	9275	28300	9047.5	9037.5	9000.667	9154	57.69
10-03-2023	9200	9225	9100	9200	89500	9055.5	9043.25	9000.833	9143	51.92
13-03-2023	9200	9200	9100	9150	192800	9059.5	9048.25	9000	9134.25	48.44
14-03-2023	9200	9200	9025	9025	24400	9063	9051.25	8998.333	9124.875	41.03
15-03-2023	9100	9175	9100	9100	183400	9067.5	9055	8996.833	9117.875	46.33
16-03-2023	9100	9100	8975	9000	183200	9070	9056.75	8995.333	9111.625	41.04
17-03-2023	9000	9050	9000	9050	84700	9072	9056.5	8994	9106.625	44.46
20-03-2023	9075	9075	8950	9000	117700	9073	9055	8992.5	9100.25	41.84
21-03-2023	9075	9175	9050	9125	34700	9075.5	9053	8992.333	9095.625	49.79
24-03-2023	9150	9175	9100	9175	22200	9080	9051.75	8992.667	9091.5	52.58
27-03-2023	9225	9225	9075	9175	12400	9085	9052.5	8993	9087.25	52.58
28-03-2023	9175	9200	9150	9150	96000	9088	9054	8993	9084	50.94
29-03-2023	9175	9175	9150	9175	24300	9093.5	9054.75	8993	9080.875	52.53
30-03-2023	9175	9175	9125	9150	24600	9097.5	9054.25	8993	9078.625	50.76
31-03-2023	9150	9175	9125	9150	4900	9100.5	9054.25	8993.333	9077.25	50.76
03-04-2023	9175	9175	9125	9150	29800	9104	9053.25	8992.667	9074.5	50.76
04-04-2023	9175	9200	9125	9150	16000	9107	9053.75	8992.667	9071.875	50.76
05-04-2023	9200	9200	9125	9125	30400	9109	9054.25	8992.333	9069.25	48.55
06-04-2023	9100	9150	9000	9050	71400	9110.5	9054.25	8991.667	9065.5	42.56
10-04-2023	9125	9125	9000	9000	15900	9110.5	9054.25	8990.833	9061	39.10
11-04-2023	9100	9100	9000	9025	50900	9111	9053.5	8990.667	9056.25	41.65
12-04-2023	9075	9075	9000	9025	29200	9112.5	9052.75	8990.5	9051.875	41.65
13-04-2023	9000	9050	9000	9000	18000	9114.5	9051.75	8990.333	9048.875	39.72
14-04-2023	9025	9050	9000	9000	100200	9115.5	9050.75	8990.333	9046.25	39.72
17-04-2023	9025	9050	8900	9000	90700	9115.5	9049.75	8990.5	9044.75	39.72
18-04-2023	9000	9000	8975	9000	6900	9116	9048.5	8990.333	9043.375	39.72
26-04-2023	9000	9000	8950	9000	37200	9118	9047.5	8990.333	9042	39.72
27-04-2023	9000	9075	9000	9000	224700	9117.5	9046.25	8990.833	9040.25	39.72
28-04-2023	9025	9025	8975	9000	29900	9116.5	9045	8991.5	9037.375	39.72
02-05-2023	9100	9100	8950	9000	66700	9115	9043.5	8992.167	9035	39.72
03-05-2023	8975	9075	8950	9000	18400	9115	9041.5	8993.167	9033.375	39.72
04-05-2023	8975	8975	8900	8975	82900	9112.5	9039.25	8994	9031.875	36.43
05-05-2023	8950	8975	8875	8975	109900	9110.5	9037	8994.5	9030.25	36.43
08-05-2023	8925	8950	8875	8925	45100	9107	9032.75	8995.167	9027.5	30.55
09-05-2023	8875	9000	8800	9000	121800	9106.5	9030.25	8996.333	9026.5	44.91
10-05-2023	8900	8900	8825	8900	11500	9103.5	9027.25	8997.5	9025.5	34.63
11-05-2023	8900	8925	8900	8900	39500	9100	9024.75	8999.333	9024.125	34.63
12-05-2023	8975	8975	8900	8925	12400	9096.5	9023.5	9002	9023	38.70
15-05-2023	8925	8975	8925	8950	18800	9093	9022.5	9004.167	9022	42.55
16-05-2023	8950	8975	8925	8925	43700	9089.5	9022	9006	9019.75	39.85
17-05-2023	8975	9000	8950	9000	334300	9088	9022.5	9008	9018.75	50.07
19-05-2023	9000	9025	8975	8975	42000	9085.5	9023.5	9010.5	9017.625	47.19
22-05-2023	9050	9050	8975	9000	50900	9082.5	9024.5	9012.833	9016.75	50.27
23-05-2023	8975	9050	8975	9000	135500	9079	9026	9015.5	9016.25	50.27
24-05-2023	8975	8975	8900	8900	57300	9073	9028.5	9017.5	9014.25	39.57
25-05-2023	8925	8925	8750	8850	69100	9064	9031.25	9019.167	9012.5	35.50
26-05-2023	8850	8850	8650	8750	54800	9053	9031.5	9020.333	9010.375	29.06
29-05-2023	8775	8800	8650	8750	33600	9040.5	9029.75	9021.833	9007.875	29.06
30-05-2023	8775	8775	8650	8750	127600	9026.5	9028	9023.5	9005.375	29.06
31-05-2023	8750	8750	8600	8700	199900	9011.5	9026	9024.333	9003	26.11
05-06-2023	8675	8675	8400	8500	94500	8996	9021.75	9023.667	8999.5	18.15
06-06-2023	8575	8575	8450	8525	81200	8982.5	9019	9023	8996.25	21.38
07-06-2023	8525	8575	8500	8575	18300	8971	9015.25	9022.5	8992.75	27.53
08-06-2023	8575	8650	8500	8575	19800	8962	9012.5	9021.5	8989.25	27.53
09-06-2023	8575	8575	8475	8550	34700	8951	9009.25	9020.333	8985.375	26.33
12-06-2023	8575	8600	8500	8550	37700	8942	9006	9018.5	8982	26.33
13-06-2023	8550	8550	8475	8500	76400	8931	9001.5	9014.667	8978.25	23.93
14-06-2023	8475	8500	8475	8475	52100	8920.5	8996.75	9010.167	8974.5	22.80
15-06-2023	8475	8500	8450	8475	30600	8907.5	8991.5	9004.5	8971.125	22.80
16-06-2023	8450	8500	8450	8500	36400	8894	8987	8999.167	8968	26.79
19-06-2023	8500	8550	8425	8450	17400	8879.5	8982.25	8994.833	8964.625	24.11
20-06-2023	8500	8500	8475	8500	4100	8866.5	8977.25	8991.5	8961.375	31.49
21-06-2023	8450	8575	8450	8500	56700	8853	8973.25	8987.5	8958	31.49
22-06-2023	8500	8575	8400	8500	72900	8840	8968.75	8982.833	8954.75	31.49
23-06-2023	8500	8550	8425	8425	17700	8825.5	8963	8978	8951.375	26.64
26-06-2023	8475	8500	8450	8475	12300	8812	8958	8972.833	8947.5	33.95
27-06-2023	8450	8500	8450	8450	97700	8798	8952.5	8968.5	8944	32.22
03-07-2023	8475	8500	8450	8450	31600	8784.5	8946.75	8964.333	8940.375	32.22
04-07-2023	8500	8500	8400	8500	40200	8773.5	8942	8960.667	8937.125	39.38
05-07-2023	8500	8525	8475	8500	91200	8763.5	8937	8957.333	8934	39.38
06-07-2023	8550	8750	8550	8650	55700	8756	8933.5	8954.333	8932	55.67
07-07-2023	8650	8650	8650	8600	3300	8747.5	8930	8951	8929.75	50.77
10-07-2023	8625	8700	8625	8625	35700	8740	8927.25	8947.833	8927.75	53.00
11-07-2023	8675	8750	8650	8700	140000	8734	8924.75	8945.167	8926.25	58.99
12-07-2023	8700	8725	8525	8675	27100	8727.5	8921.5	8942.333	8924.75	56.41
13-07-2023	8700	8700	8600	8650	13800	8720.5	8918.25	8939.167	8922.875	53.87
14-07-2023	8700	8750	8700	8725	33700	8715	8916.5	8936.667	8921.5	59.73
17-07-2023	8725	8750	8700	8725	128300	8709.5	8913.5	8934	8920.5	59.73
18-07-2023	8800	8825	8650	8700	110100	8703.5	8910	8931.167	8919.5	56.93
20-07-2023	8650	8700	8600	8700	20700	8697.5	8906.25	8928.167	8918.5	56.93
21-07-2023	8700	8725	8550	8700	31900	8691.5	8903.25	8924.833	8917.75	56.93
24-07-2023	8725	8725	8625	8700	37800	8686	8899.25	8921.5	8917	56.93
25-07-2023	8700	8750	8650	8700	79900	8680.5	8895.5	8918.167	8916	56.93
26-07-2023	8650	8800	8625	8800	331700	8678	8892.5	8914.5	8915.875	66.12
27-07-2023	8800	8800	8650	8700	139300	8672	8889.25	8910.833	8915.25	53.77
31-07-2023	8625	8750	8525	8650	16200	8667	8885.25	8907.167	8914.875	48.86
01-08-2023	8700	8725	8600	8700	49500	8663	8881.5	8904.167	8915.25	53.44
02-08-2023	8700	8700	8600	8650	67400	8657.5	8877	8901.5	8915.875	48.74
03-08-2023	8625	8650	8600	8650	38900	8651.5	8872.25	8898.833	8916	48.74
04-08-2023	8675	8675	8575	8575	25100	8644.5	8867	8896.167	8915.625	42.27
07-08-2023	8600	8625	8525	8575	37100	8636	8862	8893.667	8915	42.27
08-08-2023	8550	8600	8525	8575	69800	8628	8856.75	8891.667	8914.875	42.27
09-08-2023	8625	8625	8550	8575	15800	8619.5	8851	8889.5	8914.5	42.27
10-08-2023	8575	8600	8550	8550	33800	8610.5	8844.75	8887.5	8914.25	39.89
11-08-2023	8550	8575	8500	8550	42600	8603.5	8838.25	8886.833	8914	39.89
14-08-2023	8550	8575	8525	8550	21300	8597.5	8830.75	8886.667	8913.75	39.89
15-08-2023	8575	8575	8550	8575	30500	8594	8823.5	8885.667	8913.75	43.83
16-08-2023	8575	8600	8550	8600	63900	8591	8815.75	8883.5	8914.125	47.54
18-08-2023	8600	8600	8550	8575	25600	8587.5	8807	8881.167	8914.5	44.38
21-08-2023	8575	8600	8525	8575	56000	8585	8798.25	8879	8914.5	44.38
22-08-2023	8575	8675	8475	8575	111500	8586.5	8791.25	8876.667	8914.375	44.38
23-08-2023	8575	8600	8550	8600	15700	8588	8785.25	8875.333	8914.25	48.64
24-08-2023	8550	8600	8550	8575	28000	8588	8779.5	8872.833	8913.875	44.94
25-08-2023	8575	8575	8550	8550	6600	8587.5	8774.75	8870.833	8913	41.53
28-08-2023	8600	8600	8550	8575	22900	8588	8769.5	8868.833	8912.25	45.94
29-08-2023	8600	8600	8500	8525	22200	8587.5	8764.75	8866.5	8910.75	39.52
30-08-2023	8500	8550	8500	8525	18500	8588	8759.5	8863.667	8908	39.52
31-08-2023	8550	8550	8525	8550	56700	8589.5	8755	8861	8905	44.06
01-09-2023	8525	8625	8525	8550	66400	8591	8749.25	8858	8901.125	44.06
04-09-2023	8575	8800	8525	8550	586200	8592	8743	8855.333	8897.375	44.06
05-09-2023	8600	8625	8600	8600	16700	8595	8737.25	8853.167	8894.875	52.88
06-09-2023	8625	8650	8625	8625	23200	8597.5	8732	8850.667	8893	56.57
07-09-2023	8650	8650	8625	8625	118200	8600	8726.5	8848.833	8890.625	56.57
08-09-2023	8650	8650	8600	8600	17100	8602	8721	8846.5	8887.625	51.86
11-09-2023	8650	8650	8600	8650	26000	8606.5	8716	8844.167	8885.125	59.18
12-09-2023	8675	8700	8650	8675	18200	8610.5	8711.25	8842.167	8882.25	62.27
13-09-2023	8700	8725	8600	8700	63400	8615.5	8706.75	8840.167	8880.25	65.11
14-09-2023	8650	8700	8650	8675	11400	8620	8702.25	8837.833	8878.25	60.22
15-09-2023	8650	8700	8650	8700	34300	8624	8698.75	8836	8876.5	63.20
18-09-2023	8700	8750	8675	8725	6800	8628.5	8696	8834.167	8875.125	65.94
19-09-2023	8775	8800	8700	8750	39500	8630.5	8693.25	8832.5	8873.375	68.47
20-09-2023	8775	8775	8700	8750	11800	8633.5	8690.5	8831.167	8871.625	68.47
21-09-2023	8750	8775	8700	8750	25100	8636	8688	8830.167	8869.875	68.47
22-09-2023	8700	8700	8650	8700	4600	8636	8685	8828.5	8867.875	57.75
25-09-2023	8800	8800	8600	8675	7100	8636	8681.75	8826.333	8865.75	53.26
26-09-2023	8625	8700	8625	8700	10400	8637	8678.75	8824.5	8863.625	56.87
27-09-2023	8700	8700	8650	8675	20600	8636	8675.5	8823	8861.5	52.51
29-09-2023	8675	8675	8600	8675	31700	8635	8672.25	8820.667	8859.25	52.51
10-10-2023	8525	8575	8475	8550	8700	8632	8667.75	8817.333	8856.375	36.33
11-10-2023	8500	8575	8500	8550	5800	8629	8663.25	8813.833	8853.375	36.33
12-10-2023	8550	8550	8500	8525	2800	8625.5	8658.5	8810.667	8850	33.90
13-10-2023	8500	8550	8475	8500	18600	8621.5	8653.75	8806.667	8846.5	31.63
16-10-2023	8575	8925	8475	8575	182900	8619	8649.75	8803.333	8843.375	43.80
17-10-2023	8575	8600	8475	8500	27200	8613	8645.5	8799.333	8839.125	36.76
18-10-2023	8475	8550	8475	8525	44800	8609.5	8640.75	8796	8835.5	40.21
19-10-2023	8525	8525	8450	8475	20100	8606	8636.5	8792.167	8831.875	35.98
20-10-2023	8450	8500	8425	8475	34700	8601.5	8632.25	8788.167	8828.5	35.98
23-10-2023	8525	8525	8300	8325	30800	8595	8626.25	8783	8824.875	26.34
24-10-2023	8300	8400	8300	8350	10400	8589	8620.25	8777.833	8821.375	29.72
25-10-2023	8325	8325	8300	8325	14600	8584	8614.25	8772.667	8818.125	28.32
26-10-2023	8350	8350	8300	8325	13700	8579	8607.5	8767.667	8815	28.32
27-10-2023	8300	8325	8300	8325	53700	8574	8601	8762.5	8812.25	28.32
30-10-2023	8325	8350	8275	8300	21600	8568.5	8594	8756.833	8809.25	26.75
31-10-2023	8275	8300	8225	8275	8200	8563	8586.75	8750.833	8806.375	25.24
01-11-2023	8275	8275	8100	8200	57700	8556	8579.75	8744.167	8804.125	21.34
02-11-2023	8225	8225	8175	8175	12100	8548.5	8573	8736.667	8802.125	20.22
03-11-2023	8200	8200	8050	8100	29200	8539	8566.5	8728.667	8799	17.29
06-11-2023	8075	8200	8075	8125	116300	8529.5	8560.25	8720.333	8795	21.38
07-11-2023	8125	8200	8050	8150	35400	8521	8554.25	8711.667	8791.125	25.36
08-11-2023	8175	8175	8025	8150	74300	8512.5	8548.75	8703	8787.375	25.36
09-11-2023	8100	8150	7975	8125	45200	8503.5	8545	8695.333	8783.375	23.95
10-11-2023	8125	8125	8000	8025	65200	8492	8540	8687.5	8779.5	19.34
13-11-2023	8000	8050	8000	8075	42300	8482	8535	8680.333	8775.125	26.92
14-11-2023	8050	8050	8000	8000	21800	8471	8529.25	8673.5	8770.875	23.37
15-11-2023	7950	8000	7925	7950	38000	8458.5	8523.25	8665.833	8766.25	21.35
16-11-2023	7950	7975	7850	7950	16000	8447	8517.25	8658.833	8761.625	21.35
17-11-2023	7950	7950	7800	7925	72600	8435	8511.5	8651.333	8756.5	20.33
20-11-2023	7925	7925	7800	7850	31800	8421	8505.25	8643.667	8751	17.62
21-11-2023	7850	7875	7775	7800	162400	8406	8498.5	8634.833	8745	16.07
22-11-2023	7775	7975	7700	7950	206500	8394	8493	8626.667	8740	34.58
23-11-2023	7925	7925	7850	7900	2700	8380	8487.5	8618.167	8734.875	32.04
24-11-2023	7900	7925	7850	7925	4000	8366	8481.75	8610	8729.5	34.62
27-11-2023	7925	7950	7850	7950	11800	8352.5	8476.25	8601.833	8724.75	37.19
28-11-2023	7975	8025	7950	8000	396600	8340.5	8471.25	8594.167	8720	42.09
29-11-2023	8025	8025	7975	8000	24500	8327.5	8467	8586.5	8715	42.09
30-11-2023	8000	8050	7975	8000	64900	8314	8462.25	8578.833	8710.125	42.09
01-12-2023	8025	8125	8025	8075	119700	8301.5	8458.5	8571.667	8705.5	49.48
04-12-2023	8100	8100	8050	8075	34100	8289.5	8454.75	8564.667	8700.75	49.48
05-12-2023	8100	8125	8000	8100	17600	8277.5	8450.75	8558.333	8696.375	51.85
06-12-2023	8050	8050	8000	8050	13600	8264	8446.25	8552	8691.625	47.09
07-12-2023	8025	8050	7950	7950	58300	8248	8439.25	8544.833	8686.375	39.31
08-12-2023	7950	8000	7900	7925	58700	8231.5	8432.5	8537.5	8681.25	37.63
11-12-2023	7950	7975	7800	7900	18500	8214.5	8425.25	8530.167	8676.25	35.98
12-12-2023	7900	7950	7800	7850	624600	8197.5	8416.75	8522.5	8670.75	32.88
13-12-2023	7850	8000	7800	7850	148900	8181	8408.5	8514.833	8665	32.88
14-12-2023	7850	7975	7850	7975	30000	8166.5	8401.75	8508	8660	46.31
15-12-2023	8000	8000	7900	7975	5200	8152.5	8394.25	8501.167	8655.375	46.31
18-12-2023	7975	7975	7900	7900	38800	8137	8386	8493.833	8649.75	40.65
19-12-2023	7925	7950	7800	7900	103700	8124	8378	8486.5	8644	40.65
20-12-2023	7800	7900	7775	7875	44100	8110.5	8369.75	8479	8638	38.82
21-12-2023	7875	7875	7775	7775	14000	8095.5	8360.5	8470.833	8631.875	32.50
22-12-2023	7775	7925	7725	7825	61300	8082	8351.75	8463.167	8625.5	37.94
27-12-2023	7825	7850	7750	7800	65600	8066.5	8342.75	8455.333	8619.125	36.36
28-12-2023	7800	7825	7750	7800	39100	8052.5	8332.75	8447.833	8612.625	36.36
29-12-2023	7800	7800	7700	7750	65700	8037	8323.25	8439.5	8606.25	33.16
02-01-2024	7775	7825	7725	7775	39300	8023	8314.5	8432	8599.875	36.18
03-01-2024	7775	7800	7775	7800	11900	8009.5	8305.5	8424.667	8593.5	39.15
04-01-2024	7800	7850	7750	7750	68400	7998	8296.5	8416.833	8586.75	35.59
05-01-2024	7800	7800	7725	7800	11700	7987	8288	8409.167	8580.125	41.33
08-01-2024	7775	7775	7750	7750	17400	7975.5	8279.75	8401.333	8573.375	37.71
09-01-2024	7750	7750	7650	7650	64900	7962	8270.5	8392.333	8566.25	31.72
10-01-2024	7675	7725	7625	7700	52900	7949.5	8261.75	8383.833	8559.25	37.10
11-01-2024	7700	7700	7650	7700	10000	7937.5	8253	8375.167	8552	37.10
12-01-2024	7700	7725	7675	7700	4200	7926	8244.5	8366.5	8544.625	37.10
15-01-2024	7700	7725	7675	7700	25200	7916	8236	8358.5	8537.125	37.10
16-01-2024	7700	7725	7600	7650	71200	7905.5	8227	8350.5	8528.875	33.55
17-01-2024	7675	7675	7550	7550	51100	7894.5	8216.75	8342.5	8520.125	27.81
18-01-2024	7550	7550	7500	7550	50400	7883	8206.25	8334.5	8511	27.81
19-01-2024	7550	7550	7400	7450	65300	7869	8195	8325.833	8501	23.21
22-01-2024	7525	7550	7400	7475	36200	7855.5	8184	8317.667	8491.125	26.48
23-01-2024	7500	7500	7000	7125	373100	7835.5	8169.5	8308.5	8480.375	16.12
24-01-2024	7125	7175	7075	7100	59200	7817	8154.5	8299	8469.875	15.64
25-01-2024	7150	7175	7100	7150	49700	7798.5	8140.25	8289.5	8459.875	20.64
26-01-2024	7150	7175	7100	7150	16600	7781.5	8126.25	8280	8450.5	20.64
29-01-2024	7150	7200	7150	7175	11800	7766	8112.25	8270.833	8440.875	23.28
30-01-2024	7200	7200	7125	7150	18300	7750	8098.5	8261.5	8431.625	22.47
31-01-2024	7125	7250	7100	7175	48900	7735	8085	8252.667	8422.25	25.25
01-02-2024	7225	7225	7075	7100	113500	7720	8070.5	8243.5	8412.75	22.63
02-02-2024	7200	7200	7050	7050	62100	7705	8055.5	8234	8402.375	21.06
05-02-2024	7075	7075	6975	7050	148600	7687	8040.5	8224.333	8391.75	21.06
06-02-2024	7200	7200	7075	7100	83000	7671	8025.5	8215.333	8381.375	26.94
07-02-2024	7125	7200	7100	7150	52200	7655.5	8010.75	8206.333	8371.375	32.36
12-02-2024	7150	7200	7150	7150	6500	7639.5	7996	8197.333	8361.25	32.36
13-02-2024	7150	7175	7100	7150	8500	7622.5	7981.5	8188.333	8351.25	32.36
15-02-2024	7175	7200	7150	7175	30700	7606	7966.75	8180	8341.375	35.36
16-02-2024	7125	7200	7100	7175	4800	7589.5	7951.75	8171.333	8331.5	35.36
19-02-2024	7100	7200	7100	7200	1700	7572	7936.75	8163	8321.75	38.52
20-02-2024	7175	7175	7000	7000	40100	7550.5	7920	8153.333	8311.125	27.11
21-02-2024	7100	7100	7000	7075	17900	7530	7903.75	8143.833	8301.25	34.89
22-02-2024	7100	7100	7025	7100	87600	7511	7887.5	8134.5	8291.75	37.30
23-02-2024	7100	7100	7050	7100	9900	7494	7871	8124.167	8282.125	37.30
26-02-2024	7100	7100	7050	7100	17100	7477.5	7854.5	8114.167	8272.5	37.30
27-02-2024	7075	7075	7050	7050	6200	7460.5	7837.5	8103.667	8262.75	34.15
28-02-2024	7075	7100	7000	7100	28300	7445.5	7821.5	8093	8253.25	39.64
29-02-2024	7050	7100	7050	7100	6300	7430.5	7805.75	8082.5	8243.75	39.64
01-03-2024	7175	7175	7075	7125	36200	7413.5	7790	8072.333	8234.375	42.42
04-03-2024	7125	7150	7050	7075	27600	7395.5	7774	8061.333	8224.75	38.59
05-03-2024	7050	7050	7025	7050	37100	7378.5	7757.75	8050.167	8215	36.80
07-03-2024	7025	7100	7025	7075	5500	7362	7743	8039.333	8205.375	39.81
08-03-2024	7100	7100	7050	7075	9500	7346	7728.25	8028.5	8195.75	39.81
13-03-2024	7000	7075	7000	7025	10100	7331	7713.25	8017.333	8185.875	35.85
14-03-2024	7050	7050	7025	7050	27800	7315.5	7698.75	8006.333	8176.25	39.11
15-03-2024	7025	7025	6975	7000	41500	7299.5	7683	7995	8166.375	35.25
18-03-2024	6975	7000	6975	7000	21500	7283.5	7668	7983	8156.75	35.25
19-03-2024	7000	7025	6975	7000	8300	7268.5	7652.75	7971.667	8146.75	35.25
20-03-2024	7000	7000	6975	7000	4900	7253	7638	7960.667	8137.25	35.25
21-03-2024	7000	7025	6975	6975	64200	7236.5	7623	7949.167	8127.625	33.06
22-03-2024	7025	7050	7000	7000	56800	7221.5	7609.75	7938.167	8118	37.26
25-03-2024	7025	7025	6975	7000	64900	7205.5	7596.25	7927.167	8108.25	37.26
26-03-2024	7025	7050	7000	7050	80000	7191.5	7583.5	7917	8098.875	45.24
27-03-2024	7025	7025	7000	7025	213700	7179	7570.5	7906.667	8089	42.34
28-03-2024	7050	7125	7050	7100	199900	7167	7558.25	7896.833	8079.625	52.23
01-04-2024	7175	7175	7000	7025	193900	7153.5	7545.5	7886.5	8069.75	44.09
02-04-2024	7100	7100	7000	7050	91500	7140.5	7533.25	7876.5	8060	47.05
03-04-2024	7025	7050	7000	7050	34800	7127.5	7521.75	7866.5	8050.75	47.05
04-04-2024	7050	7050	7000	7025	6500	7115	7510.25	7856.333	8041.625	44.33
05-04-2024	7075	7075	7050	7075	18000	7105.5	7500	7846.333	8033.25	50.50
16-04-2024	7075	7075	7000	7025	231200	7095	7489	7835.833	8024.625	45.11
17-04-2024	7000	7750	7000	7100	106400	7088	7478.5	7826	8016.375	53.18
18-04-2024	7000	7050	7000	7000	82200	7078.5	7467	7815.5	8007.875	43.91
19-04-2024	7000	7000	6900	6975	128900	7075.5	7455.5	7804.833	8000.25	41.94
22-04-2024	7000	7000	6950	7000	52700	7073.5	7445.25	7794.167	7992.625	44.62
23-04-2024	6900	7000	6900	6975	105100	7070	7434.25	7783.5	7984.625	42.51
24-04-2024	0	7000	6950	6975	6800	7066.5	7424	7773	7976.625	42.51
25-04-2024	6975	6975	6925	6975	11600	7062.5	7414.25	7762.333	7968.75	42.51
26-04-2024	6950	6950	6900	6925	28300	7058	7404	7751.667	7960.625	38.02
29-04-2024	6950	6950	6875	6950	19500	7053.5	7394.25	7741.167	7952.875	41.36
30-04-2024	6900	6925	6850	6900	40700	7049.5	7384.75	7730.167	7945	37.06
02-05-2024	6875	6875	6725	6750	115500	7043.5	7374.25	7718.167	7936.375	27.75
03-05-2024	6700	6775	6600	6700	58000	7036.5	7361.75	7705.833	7927.375	25.46
06-05-2024	6700	6700	6500	6575	107300	7026	7348.5	7692.333	7918	20.82
07-05-2024	6700	6700	6500	6600	37700	7015	7335.25	7678.833	7908.5	23.81
08-05-2024	6600	6625	6575	6575	68700	7003.5	7321.5	7665.167	7898.875	22.88
13-05-2024	6550	6600	6525	6550	109900	6991.5	7307	7651.5	7889.125	21.96
14-05-2024	6525	6525	6500	6500	112300	6978	7292	7637.167	7879.5	20.20
15-05-2024	6500	6500	6475	6500	1800	6964.5	7277	7622.667	7869.625	20.20
16-05-2024	6475	6500	6450	6450	65300	6949.5	7260.75	7607.667	7859.625	18.49
17-05-2024	6425	6450	6400	6400	35600	6937.5	7244	7592.5	7849.375	16.94
20-05-2024	6450	6450	6400	6425	93800	6924.5	7227.25	7577.333	7839	20.52
21-05-2024	6425	6425	6300	6325	190300	6909	7210	7561.333	7828.125	17.31
22-05-2024	6325	6325	6250	6300	101700	6893	7193.5	7545	7816.375	16.60
27-05-2024	6275	6300	6250	6300	108800	6877	7177.25	7528.667	7804.875	16.60
28-05-2024	6275	6300	6250	6275	76700	6861.5	7161	7512.167	7793.125	15.86
29-05-2024	6250	6275	6225	6250	33700	6844.5	7145	7495.833	7780.875	15.13

Mark

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

Detail

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