ABDA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2012	740	740	730	730	8500
03-01-2012	740	770	740	740	25000
04-01-2012	750	750	740	740	512500
05-01-2012	740	740	740	740	1015000
06-01-2012	730	730	730	730	5000
09-01-2012	730	740	730	730	52000
10-01-2012	740	740	730	730	1002500
11-01-2012	730	730	730	730	525500
12-01-2012	730	740	730	740	30000
13-01-2012	740	750	730	750	564000
16-01-2012	730	730	730	730	1107500
17-01-2012	730	740	730	740	20000
18-01-2012	740	740	740	740	6500
19-01-2012	750	770	750	750	20500
20-01-2012	760	760	740	750	36500					62.50
25-01-2012	750	750	740	740	14000					55.09
26-01-2012	740	740	740	740	25000					55.09
27-01-2012	740	740	740	740	10500					55.09
30-01-2012	770	770	740	740	18500					55.09
31-01-2012	770	770	770	770	1000					69.63
01-02-2012	770	770	740	740	3500					51.63
02-02-2012	770	770	760	770	39500					62.16
03-02-2012	770	770	760	760	38000					57.65
06-02-2012	760	770	760	760	31500					57.65
07-02-2012	750	770	750	770	107000					60.94
08-02-2012	770	770	770	770	3000					60.94
09-02-2012	770	770	770	770	2500					60.94
10-02-2012	770	770	760	760	133500					55.56
13-02-2012	770	780	770	770	4500					59.42
14-02-2012	770	770	770	770	17500					59.42
15-02-2012	780	780	770	770	24500					59.42
16-02-2012	770	780	770	780	30500					63.39
17-02-2012	780	780	780	780	20000					63.39
20-02-2012	780	790	780	790	32500					67.12
22-02-2012	780	800	780	800	77500					70.37
23-02-2012	790	790	780	780	394000					58.01
24-02-2012	780	780	780	780	250000					58.01
27-02-2012	780	780	780	780	500000					58.01
28-02-2012	780	780	780	780	750500					58.01
29-02-2012	780	780	780	780	750000					58.01
05-03-2012	790	790	790	790	500					62.75
09-03-2012	790	790	790	790	2500					62.75
19-03-2012	780	780	780	780	7000					55.49
22-03-2012	800	800	800	800	5000					64.37
26-03-2012	800	800	800	800	500					64.37
27-03-2012	800	800	800	800	10000					64.37
28-03-2012	800	800	800	800	2500					64.37
29-03-2012	800	800	800	800	165000					64.37
30-03-2012	800	800	800	800	12000					64.37
02-04-2012	790	790	780	780	167000	764				49.09
03-04-2012	780	790	780	790	60000	765.2				54.86
04-04-2012	790	800	790	800	180000	766.4				59.77
05-04-2012	800	800	800	800	10000	767.6				59.77
09-04-2012	810	810	800	800	112500	768.8				59.77
11-04-2012	810	810	800	800	256500	770.2				59.77
12-04-2012	800	800	800	800	627000	771.6				59.77
13-04-2012	800	810	800	810	35500	773.2				65.25
16-04-2012	810	810	810	810	11000	774.8				65.25
17-04-2012	810	810	810	810	60500	776.2				65.25
18-04-2012	810	820	810	820	40000	777.6				70.30
19-04-2012	830	880	830	880	18000	780.6				84.68
20-04-2012	880	900	880	900	5500	783.8				86.95
23-04-2012	890	900	890	890	243500	786.8				80.53
25-04-2012	920	920	890	900	279000	789.8				81.96
26-04-2012	910	950	910	930	142000	793.4				85.43
27-04-2012	930	950	930	930	121000	797.2				85.43
30-04-2012	960	1060	930	1030	456500	803				91.64
01-05-2012	1100	1190	1090	1160	195000	811.4				94.77
02-05-2012	1200	1220	1100	1190	221500	820.4				95.21
03-05-2012	1170	1200	1170	1200	272500	829				95.35
04-05-2012	1190	1300	1190	1250	105500	839.2				95.99
07-05-2012	1230	1230	1190	1190	756000	847.6				81.51
09-05-2012	1190	1220	1100	1190	276000	856.2				81.51
10-05-2012	1200	1230	1200	1230	33000	865.6				83.44
11-05-2012	1230	1350	1210	1290	98500	876				85.83
14-05-2012	1100	1280	1100	1260	322000	885.8				79.64
15-05-2012	1250	1250	1120	1240	39500	895.2				75.72
21-05-2012	1120	1180	1120	1120	40500	902.4				57.44
22-05-2012	1200	1200	1140	1160	6000	910.2				60.83
23-05-2012	1240	1240	1170	1190	19000	918.6				63.20
24-05-2012	1200	1210	1190	1190	707500	927				63.20
25-05-2012	1180	1180	1150	1150	280000	934.4				57.80
28-05-2012	1160	1170	1150	1170	7500	942.2				59.66
29-05-2012	1150	1160	1150	1160	7000	949.6				58.27
30-05-2012	1120	1200	1120	1200	21000	957.6				62.06
31-05-2012	1130	1130	1110	1110	77500	964.2				50.87
05-06-2012	1120	1120	1120	1120	5000	971				51.91
06-06-2012	1130	1140	1120	1120	55000	977.8				51.91
07-06-2012	1120	1120	1110	1110	5000	984.4				50.67
11-06-2012	1110	1200	1110	1200	68000	992.8				59.95
12-06-2012	1200	1200	1190	1190	5000	1000.8				58.63
14-06-2012	1200	1280	1010	1240	25500	1009.8				63.01
15-06-2012	1210	1210	1030	1210	7500	1018.4				58.97
18-06-2012	1110	1210	1110	1210	4000	1026.6				58.97
19-06-2012	1210	1210	1100	1210	17500	1034.8				58.97
26-06-2012	1230	1230	1200	1200	2000	1042.8				57.44
27-06-2012	1190	1190	1180	1180	76000	1050.4				54.40
28-06-2012	1190	1190	1190	1190	1500	1058.2				55.66
29-06-2012	1210	1350	1210	1350	22500	1069.2				70.00
03-07-2012	1350	1400	1350	1350	40500	1080.6	922.3			70.00
12-07-2012	1300	1320	1260	1310	79500	1091	928.1			64.00
13-07-2012	1250	1250	1250	1250	10000	1100	933.2			56.22
16-07-2012	1260	1360	1260	1360	95000	1111.2	939.4			64.70
17-07-2012	1300	1300	1300	1300	45000	1121.2	945			58.09
18-07-2012	1300	1400	1300	1390	6000	1133	951.6			64.02
19-07-2012	1310	1350	1300	1350	82000	1144	957.8			59.96
20-07-2012	1350	1350	1350	1350	25000	1154.8	964			59.96
23-07-2012	1310	1350	1300	1350	100500	1165.6	970.2			59.96
24-07-2012	1350	1370	1350	1370	5500	1176.8	976.5			61.49
25-07-2012	1370	1380	1370	1380	11000	1188	982.8			62.26
26-07-2012	1380	1400	1350	1400	96500	1198.4	989.5			63.83
27-07-2012	1400	1400	1380	1380	4000	1208	995.9			61.10
31-07-2012	1350	1400	1350	1390	349500	1218	1002.4			61.97
01-08-2012	1400	1450	1390	1440	105500	1228.8	1009.3			66.09
02-08-2012	1440	1590	1440	1560	141500	1241.4	1017.4			73.50
03-08-2012	1710	1710	1500	1570	181000	1254.2	1025.7			74.01
06-08-2012	1650	1650	1570	1600	2500	1265.6	1034.3			75.53
07-08-2012	1600	1680	1600	1650	266500	1275.4	1043.4			77.86
08-08-2012	1710	1890	1650	1820	144500	1288	1054.2			83.57
09-08-2012	1840	1880	1710	1780	43500	1299.6	1064.3			78.44
10-08-2012	1800	1960	1710	1750	186000	1309.6	1074.4			74.74
13-08-2012	1770	1770	1710	1740	70000	1320.6	1084.1			73.49
14-08-2012	1700	1730	1690	1700	20500	1330.8	1093.5			68.56
15-08-2012	1700	1710	1690	1700	108000	1340.2	1102.9			68.56
16-08-2012	1710	1740	1710	1740	15000	1349.2	1112.6			70.83
23-08-2012	1690	1730	1400	1720	25000	1358.4	1122.1			68.18
24-08-2012	1720	1720	1720	1720	11000	1368	1131.6			68.18
27-08-2012	1720	1720	1720	1720	500	1380	1141.2			68.18
28-08-2012	1730	1750	1660	1660	104500	1390	1150.1			59.80
29-08-2012	1730	1730	1670	1720	4500	1400.6	1159.6			64.50
30-08-2012	1760	1760	1720	1720	118000	1411.2	1169.1			64.50
31-08-2012	1710	1720	1500	1720	3500	1422.6	1178.5			64.50
03-09-2012	1720	1720	1720	1720	178500	1433.6	1187.9			64.50
06-09-2012	1650	1650	1650	1650	500	1443.4	1196.5			54.51
07-09-2012	1720	1720	1620	1620	1500	1451.8	1204.7			50.87
10-09-2012	1690	1690	1690	1690	500	1463.4	1213.8			57.93
11-09-2012	1720	1720	1720	1720	500	1475.4	1223.2			60.54
12-09-2012	1700	1700	1700	1700	171500	1487	1232.4			57.95
13-09-2012	1700	1700	1700	1700	250500	1498.8	1241.6			57.95
14-09-2012	1700	1700	1700	1700	247500	1508.8	1250.8			57.95
17-09-2012	1700	1700	1700	1700	26500	1519	1259.9			57.95
18-09-2012	1700	1700	1700	1700	250000	1528.2	1269			57.95
19-09-2012	1700	1700	1690	1690	179500	1537.8	1278.1			56.21
20-09-2012	1700	1700	1690	1690	3000	1547.4	1287			56.21
21-09-2012	1690	1690	1690	1690	124500	1557	1295.9			56.21
24-09-2012	1680	1680	1680	1680	125000	1566.6	1304.7			54.18
25-09-2012	1670	1670	1670	1670	125000	1576.4	1313.4			52.15
01-10-2012	1660	1660	1650	1650	260000	1585.6	1321.9			48.26
02-10-2012	1650	1650	1640	1640	250000	1591.4	1330.3			46.40
03-10-2012	1630	1630	1610	1610	375000	1596.6	1338.6	1147.067		41.25
04-10-2012	1600	1600	1580	1580	264000	1602	1346.5	1152.733		36.84
05-10-2012	1580	1580	1560	1560	174500	1608.2	1354.1	1158.2		34.22
08-10-2012	1550	1550	1540	1540	82000	1611.8	1361.5	1163.533		31.78
09-10-2012	1530	1530	1530	1530	128000	1616.4	1368.8	1168.8		30.61
12-10-2012	1520	1520	1520	1520	55000	1619	1376	1174.067		29.44
15-10-2012	1520	1520	1510	1510	127500	1622.2	1383.1	1179.267		28.27
16-10-2012	1500	1590	1500	1590	48000	1627	1390.9	1185		46.51
17-10-2012	1590	1590	1590	1590	3000	1631.8	1398.7	1190.733		46.51
18-10-2012	1590	1590	1590	1590	2000	1636.2	1406.5	1196.4		46.51
22-10-2012	1500	1500	1500	1500	33000	1638.6	1413.3	1201.4		34.27
23-10-2012	1500	1580	1410	1410	126000	1638.8	1418.6	1205.933		26.70
24-10-2012	1410	1410	1410	1410	7000	1639.4	1423.7	1210.4		26.70
25-10-2012	1430	1430	1430	1430	1000	1640.2	1429.1	1215		30.65
29-10-2012	1490	1580	1490	1500	76500	1641.4	1435.1	1220		42.35
30-10-2012	1590	1620	1500	1500	9000	1640.2	1440.8	1225		42.35
31-10-2012	1400	1650	1400	1500	7500	1638.8	1446.5	1230.067		42.35
05-11-2012	1600	1790	1600	1790	80500	1642.6	1454.1	1237.067		69.22
06-11-2012	1790	1800	1780	1800	55000	1645.6	1460.5	1244.133		69.74
07-11-2012	1770	1770	1720	1720	25000	1643.6	1465.8	1250.667		60.83
08-11-2012	1750	1750	1720	1720	1500	1642.4	1471	1257		60.83
09-11-2012	1720	1720	1710	1710	5000	1641.6	1475.6	1263.467		59.72
12-11-2012	1690	1800	1690	1800	275500	1642.8	1481.7	1270.333		65.76
14-11-2012	1720	1790	1690	1790	286500	1644.6	1487.7	1277.2		64.60
19-11-2012	1700	1780	1700	1700	203500	1644.6	1492.4	1283.467		55.18
20-11-2012	1730	1770	1730	1770	5500	1645.2	1497.2	1290.133		60.06
21-11-2012	1720	1720	1700	1700	55000	1644.8	1501.6	1296.333		53.75
22-11-2012	1730	1730	1700	1700	17000	1644.4	1506.2	1302.533		53.75
26-11-2012	1780	1780	1760	1760	9500	1645.2	1512.6	1309.2		58.12
27-11-2012	1780	1780	1730	1730	27500	1646.6	1518.3	1315.6		55.31
28-11-2012	1730	1730	1730	1730	85000	1646.8	1523.7	1322		55.31
29-11-2012	1730	1730	1730	1730	164500	1647	1529.1	1328.4		55.31
03-12-2012	1740	1740	1740	1740	33500	1647.4	1535	1334.8		56.19
04-12-2012	1750	1760	1750	1750	298000	1648	1540.8	1341.267		57.10
05-12-2012	1790	1790	1760	1760	5000	1650.2	1546.8	1347.733		58.05
06-12-2012	1760	1760	1760	1760	1500	1653	1552.4	1354.133		58.05
07-12-2012	1760	1760	1760	1760	6500	1654.4	1558.9	1360.667		58.05
10-12-2012	1800	1800	1790	1800	3500	1656	1565.7	1367.467		62.19
11-12-2012	1770	1770	1770	1770	250000	1657.4	1572.2	1374.067		57.60
13-12-2012	1780	1780	1780	1780	500	1659	1578.9	1380.733		58.69
17-12-2012	1780	1800	1780	1800	20000	1661	1584.9	1387.533		60.87
18-12-2012	1920	1920	1920	1920	500	1665.4	1592.2	1395.067		70.81
19-12-2012	1800	1800	1800	1800	52500	1667.4	1597.8	1401.8		55.60
20-12-2012	1810	1810	1810	1810	9000	1669.8	1603.8	1408.667		56.44
21-12-2012	1810	1810	1810	1810	1000	1672.2	1609.8	1415.4		56.44
27-12-2012	1810	1820	1810	1820	589000	1674.8	1615.9	1422.2		57.37
28-12-2012	1910	1910	1830	1830	26000	1677.8	1622.2	1429.067		58.34
02-01-2013	1840	1840	1840	1840	2000	1681.2	1628.8	1436		59.33
03-01-2013	1890	2225	1890	2225	28500	1692.7	1639.15	1445.5		79.51
04-01-2013	1900	2025	1900	2025	25500	1700.4	1645.9	1453.667		62.23
08-01-2013	2075	2075	2075	2075	42000	1709.7	1653.15	1462.3	1287.725	64.32
09-01-2013	2050	2075	2050	2075	9500	1719.6	1660.8	1470.867	1294.45	64.32
14-01-2013	2050	2050	2050	2050	4000	1729.4	1668.8	1479.2	1301	62.32
15-01-2013	2150	2150	2150	2150	500	1741.6	1676.7	1488.2	1308.05	66.77
16-01-2013	2150	2200	2050	2050	34500	1752	1684.2	1496.533	1314.6	59.24
17-01-2013	2050	2050	2050	2050	21000	1762.6	1690.8	1504.867	1321.2	59.24
21-01-2013	2100	2150	2100	2100	84000	1774.4	1698.3	1513.533	1328.05	61.74
22-01-2013	2100	2100	2100	2100	54000	1784.6	1705.8	1522.133	1334.9	61.74
23-01-2013	2100	2100	2100	2100	105000	1794.8	1713.3	1530.733	1341.75	61.74
25-01-2013	2150	2150	2150	2150	79000	1806	1721.1	1539.667	1348.8	64.47
29-01-2013	2300	2300	2250	2250	2000	1821	1729.8	1549.2	1356.3	69.19
31-01-2013	2300	2350	2300	2350	3500	1839.8	1739.3	1559	1364.4	73.05
01-02-2013	2325	2325	2325	2325	12500	1858.1	1748.75	1568.5	1372.325	70.67
04-02-2013	2350	2900	2350	2550	75500	1880.5	1760.35	1579.567	1381.375	77.71
05-02-2013	2575	2575	2500	2575	64000	1902	1771.7	1590.733	1390.5	78.33
06-02-2013	2600	2600	2600	2600	27500	1924	1782.1	1601.867	1399.75	78.97
08-02-2013	2600	2600	2600	2600	1000	1946	1792.4	1613	1409.05	78.97
11-02-2013	2500	2500	2500	2500	1000	1960.2	1801.4	1622.8	1417.85	69.54
13-02-2013	2550	2550	2550	2550	30000	1975.2	1810.4	1632.067	1426.9	71.38
14-02-2013	2600	2600	2600	2600	3000	1992.8	1818.2	1641.467	1436.2	73.13
15-02-2013	2600	2600	2600	2600	1500	2010.4	1826.4	1650.8	1445.35	73.13
18-02-2013	3250	3250	2800	2800	1500	2032.2	1836.9	1661.133	1455.65	79.06
19-02-2013	2725	2725	2600	2600	36000	2048.2	1845.5	1670.533	1464.8	63.88
20-02-2013	2575	2575	2575	2575	37500	2063.9	1854.25	1679.767	1473.875	62.27
21-02-2013	2500	2500	2500	2500	25000	2079.9	1862.25	1688.233	1482.575	57.58
25-02-2013	2450	2450	2450	2450	1500	2093.5	1869.35	1695.967	1490.975	54.63
26-02-2013	2450	2450	2450	2450	24000	2108.5	1876.65	1703.9	1499.375	54.63
01-03-2013	2400	2400	2400	2400	44000	2122.5	1883.45	1711.633	1507.525	51.56
04-03-2013	2350	2350	2350	2350	74000	2134.3	1889.75	1719.833	1515.475	48.62
06-03-2013	2400	2400	2350	2350	2500	2146.7	1896.65	1727.767	1523.375	48.62
07-03-2013	2200	2200	2200	2200	250000	2156.1	1901.45	1734.5	1530.525	40.57
08-03-2013	2150	2150	2150	2150	50000	2164.5	1905.75	1740.9	1537.425	38.30
11-03-2013	2500	2500	2500	2500	2000	2179.7	1913.55	1749.9	1546.025	56.63
14-03-2013	2500	2550	2500	2550	18000	2195.7	1921.85	1759.1	1554.875	58.53
15-03-2013	2550	2600	2550	2600	6500	2212.5	1931.35	1768.7	1563.925	60.39
18-03-2013	2600	2650	2600	2650	67000	2230.3	1941.65	1778.367	1573.175	62.22
19-03-2013	2650	2700	2650	2650	55000	2248.1	1951.25	1788.633	1582.525	62.22
20-03-2013	2650	2650	2650	2650	10000	2265.1	1960.55	1798.833	1591.875	62.22
21-03-2013	2650	2650	2650	2650	50000	2282.7	1970.05	1809.033	1601.225	62.22
22-03-2013	2700	2700	2700	2700	500	2301.1	1980.05	1819.633	1610.825	64.43
25-03-2013	2700	2700	2700	2700	30000	2319.1	1990.05	1829.633	1620.425	64.43
26-03-2013	2750	2750	2750	2750	2500	2335.7	2000.55	1840.033	1630.225	66.69
27-03-2013	2800	2800	2750	2750	16500	2354.7	2011.05	1850.1	1640.025	66.69
01-04-2013	2750	2750	2750	2750	3000	2373.5	2021.65	1860.367	1649.875	66.69
02-04-2013	2800	3000	2800	3000	51500	2397.3	2034.75	1872.3	1660.875	76.15
03-04-2013	2950	2950	2950	2950	500	2419.9	2047.35	1883.9	1671.625	71.76
04-04-2013	2900	2925	2900	2925	8500	2441.8	2059.8	1895.4	1682.25	69.60
05-04-2013	3100	3100	3100	3100	2500	2467	2074.1	1908.2	1693.75	75.23
08-04-2013	2950	2950	2950	2950	500	2481.5	2087.1	1919.933	1704.5	64.25
09-04-2013	2975	2975	2975	2975	12500	2500.5	2100.45	1930.767	1715.375	65.17
11-04-2013	3300	3300	3300	3300	1000	2525	2117.35	1943.767	1727.975	74.33
15-04-2013	3250	3250	3250	3250	500	2548.5	2134.05	1956.7	1740.275	71.23
17-04-2013	3000	3000	3000	3000	5000	2567.5	2148.45	1968.367	1751.275	58.15
18-04-2013	3000	3025	3000	3025	8500	2585	2163.3	1979.467	1762.4	58.96
19-04-2013	3200	3200	3200	3200	500	2608	2180	1992.133	1774.4	64.19
23-04-2013	3150	3150	3100	3100	7500	2629	2195.8	2003.533	1785.9	59.52
25-04-2013	3100	3100	3100	3100	1000	2649	2211.7	2015.2	1797.4	59.52
26-04-2013	3100	3100	3100	3100	1000	2669	2226.8	2026.867	1808.85	59.52
30-04-2013	3100	3150	3100	3150	1500	2690	2242.4	2038.867	1820.55	61.28
01-05-2013	3100	3250	3100	3250	6000	2712	2259	2051.4	1832.75	64.60
03-05-2013	3150	3200	3150	3200	10500	2731	2276	2063.533	1844.65	61.75
08-05-2013	3500	3500	3500	3500	1000	2754	2296.9	2077.533	1857.75	70.23
13-05-2013	3500	3500	3500	3500	1000	2777.5	2317.8	2091.667	1870.75	70.23
15-05-2013	3200	3200	3200	3200	1000	2790.5	2335.5	2103.733	1882.3	55.87
16-05-2013	3200	3200	3200	3200	15000	2803	2352.5	2115.467	1893.8	55.87
21-05-2013	3500	3600	3500	3600	1000	2823	2373.5	2129.067	1907.15	66.47
24-05-2013	3475	3500	3425	3425	6000	2839.5	2392.75	2141.433	1919.625	59.71
27-05-2013	3500	3500	3225	3250	6500	2854.5	2407.35	2152.433	1930.725	53.82
28-05-2013	3300	3300	3300	3300	5000	2869.5	2422.35	2163.433	1941.425	55.18
29-05-2013	3350	3500	3350	3500	1000	2887.5	2440.15	2174.633	1952.975	60.23
30-05-2013	3450	3450	3150	3450	5500	2904.5	2457.45	2185.767	1964.225	58.46
31-05-2013	3475	3500	3475	3500	3000	2918.5	2475.35	2197.433	1975.475	59.73
03-06-2013	3400	3400	3400	3400	30000	2934.5	2491.35	2208.5	1986.525	56.02
04-06-2013	3400	3500	3400	3500	8000	2953	2508.45	2220.5	1998.075	58.78
05-06-2013	3600	3600	3500	3500	8000	2973	2526.45	2232.5	2009.425	58.78
07-06-2013	3450	3450	3450	3450	8000	2993	2543.25	2243.9	2020.225	56.72
10-06-2013	3450	3700	3450	3700	5000	3018	2563.25	2257.1	2032.425	63.59
11-06-2013	3700	3700	3450	3700	11500	3044	2583.25	2270.3	2044.725	63.59
13-06-2013	3500	3500	3500	3500	2000	3067	2600.65	2282.167	2056.625	55.43
14-06-2013	3500	3500	3500	3500	1500	3090	2618.35	2294.433	2068.325	55.43
17-06-2013	3800	4350	3800	4350	1500	3133	2644.55	2311.967	2084.125	72.70
20-06-2013	4200	4200	4200	4200	1000	3174	2669.25	2328.5	2099.175	67.72
21-06-2013	4175	4175	4000	4000	4000	3204	2691.85	2343.7	2113.425	61.64
28-06-2013	4400	5000	4400	5000	2000	3253	2724.35	2365.567	2132.575	74.13
04-07-2013	6000	6000	5000	5000	1500	3301	2756.75	2387.9	2151.775	74.13
15-07-2013	5000	5000	5000	5000	2500	3348	2789.15	2410.433	2170.775	74.13
16-07-2013	4500	4500	3800	3800	3000	3371	2809.55	2424.5	2184.225	49.82
18-07-2013	4000	4000	4000	4000	500	3398	2831.55	2439.7	2198.625	52.61
24-07-2013	4000	4000	3400	3400	2000	3413	2847.85	2451.033	2210.025	44.60
30-07-2013	3550	3550	3550	3550	1000	3430	2865.55	2463.367	2222.225	46.78
12-08-2013	3500	3600	3500	3600	5500	3448	2883.55	2476.033	2234.225	47.52
13-08-2013	3650	3650	3650	3650	1500	3466	2900.85	2489.033	2246.525	48.30
14-08-2013	3700	3700	3700	3700	2000	3485	2919.85	2502.367	2258.825	49.11
15-08-2013	3700	3700	3700	3700	98500	3504	2938.75	2515.767	2271.275	49.11
16-08-2013	3700	3700	3700	3700	368000	3518	2957.65	2529.167	2283.725	49.11
30-08-2013	3700	3750	3700	3750	20500	3534	2976.95	2542.9	2296.425	50.09
03-09-2013	3750	3750	3750	3750	28500	3550.5	2996.15	2556.7	2309.175	50.09
09-09-2013	4500	4500	4500	4500	500	3578.5	3022.75	2575.567	2325.775	62.59
20-09-2013	4500	4500	4500	4500	2000	3609.5	3045.5	2594.567	2342.325	62.59
10-12-2013	4250	4250	4250	4250	27500	3635	3067.75	2611.967	2356.825	57.06
06-01-2014	4000	4000	4000	4000	300	3649	3087	2627.9	2370.075	52.11
07-01-2014	4000	4000	4000	4000	2300	3664	3106.25	2644.033	2383.525	52.11
08-01-2014	4000	4000	4000	4000	500	3684	3125.75	2660.3	2397.275	52.11
09-01-2014	4000	4000	4000	4000	53500	3703.5	3144.25	2676.7	2410.475	52.11
16-01-2014	4000	4000	4000	4000	2700	3719.5	3163.75	2693.167	2423.975	52.11
20-01-2014	4000	4000	4000	4000	300	3737.5	3183.25	2709.7	2437.025	52.11
21-01-2014	4000	4000	4000	4000	6300	3755.5	3202.25	2726.3	2450.275	52.11
23-01-2014	4000	4000	4000	4000	100	3773.5	3221.25	2742.367	2463.525	52.11
27-01-2014	4000	4000	4000	4000	100	3790.5	3240.25	2758.433	2476.775	52.11
29-01-2014	4000	4000	4000	4000	5200	3805.5	3258.75	2774.5	2489.925	52.11
03-02-2014	4000	4000	4000	4000	100	3821.5	3276.25	2791.167	2503.025	52.11
04-02-2014	4000	4000	4000	4000	14800	3831.5	3292.75	2808.433	2516.025	52.11
05-02-2014	4000	4000	4000	4000	200	3841.5	3309.5	2825.7	2529.125	52.11
06-02-2014	4000	4000	4000	4000	100	3857.5	3324	2842.833	2542.175	52.11
13-02-2014	4000	4000	4000	4000	3100	3873.5	3338.25	2859.5	2554.975	52.11
17-02-2014	4010	4475	4010	4475	4200	3891	3357	2879.333	2569.55	68.10
18-02-2014	4475	4475	4475	4475	20500	3912	3375.75	2899.167	2584.075	68.10
19-02-2014	4475	4475	4475	4475	13000	3936.5	3395.5	2917.067	2598.45	68.10
21-02-2014	4000	4000	4000	4000	4200	3950.5	3410	2931.733	2610.2	48.06
25-02-2014	4050	4475	4050	4475	44300	3970	3428.75	2950.1	2623.475	60.56
26-02-2014	4400	4500	4400	4500	70500	3991	3447.75	2968.633	2637.075	61.09
27-02-2014	4525	4525	4525	4525	39200	4011.5	3465	2987.4	2650.95	61.65
28-02-2014	4525	4525	4525	4525	18000	4034	3484.25	3005.567	2664.875	61.65
03-03-2014	4525	4525	4525	4525	7500	4054.5	3503.75	3023.8	2679	61.65
04-03-2014	4025	4025	4025	4025	5000	4065	3519	3039.3	2690.625	45.43
05-03-2014	4025	4525	4025	4525	5100	4086.5	3539.75	3057.667	2704.55	57.48
06-03-2014	4500	4500	4500	4500	500	4102.5	3560.25	3076.333	2718.45	56.80
07-03-2014	4200	4200	4200	4200	1000	4112.5	3578.25	3093	2730.85	49.32
10-03-2014	4150	4150	4125	4150	12100	4125.5	3596.25	3108.933	2743	48.18
11-03-2014	4100	4100	4005	4005	12300	4135.6	3612.8	3124.1	2754.725	44.93
13-03-2014	4500	4500	4500	4500	5000	4138.6	3635.8	3142.567	2768.625	55.86
14-03-2014	4100	4400	4100	4400	2400	4142.6	3658.3	3160.367	2782.025	53.55
18-03-2014	4450	4450	4450	4450	6500	4151.6	3677.8	3178.433	2795.675	54.56
19-03-2014	4550	4600	4550	4600	3000	4143.6	3698.3	3197.433	2810.075	57.55
20-03-2014	4600	4800	4600	4800	3500	4139.6	3720.3	3217.7	2825.825	61.21
21-03-2014	4405	4405	4405	4405	5500	4127.7	3737.85	3235.333	2839.75	51.72
24-03-2014	4450	4845	4450	4845	5100	4148.6	3759.8	3255.9	2855.525	59.29
25-03-2014	4850	4940	4850	4940	11500	4167.4	3782.7	3276.833	2871.625	60.72
26-03-2014	4940	5250	4940	5250	13000	4204.4	3808.7	3300.033	2889.375	65.05
27-03-2014	5400	5600	5275	5600	13500	4245.4	3837.7	3325.5	2908.875	69.17
28-03-2014	5500	5675	5300	5300	7000	4279.4	3863.7	3348.833	2926.875	62.38
01-04-2014	5500	5550	5300	5300	3000	4312.4	3889.2	3371.367	2944.875	62.38
03-04-2014	4800	5300	4800	5300	5600	4344.4	3914.7	3394.7	2962.875	62.38
07-04-2014	5400	5800	5300	5300	5400	4376.4	3940.2	3417.967	2980.925	62.38
08-04-2014	5000	5000	5000	5000	2100	4402.4	3960.2	3439.233	2997.475	55.10
14-04-2014	5000	5075	5000	5075	5400	4428.9	3981.45	3460.933	3014.4	56.46
16-04-2014	5000	5425	5000	5000	5600	4453.9	4002.2	3482.067	3031	54.67
17-04-2014	5025	5725	5025	5725	11600	4478.4	4028.45	3507.967	3051.275	65.94
23-04-2014	5500	5500	5400	5475	2200	4497.9	4053.7	3529.633	3070.4	60.37
24-04-2014	5475	5500	5475	5500	86700	4522.9	4078.95	3552.8	3089.7	60.72
25-04-2014	5000	5500	5000	5100	7100	4544.9	4096.95	3572.967	3107.15	52.56
28-04-2014	5150	5200	5150	5150	300	4567.9	4115.95	3593.467	3125	53.40
29-04-2014	5175	5175	5175	5175	100	4591.4	4137.7	3614.3	3143.075	53.84
30-04-2014	5175	5225	5175	5225	6100	4615.9	4159.7	3634.8	3161.5	54.77
05-05-2014	5250	5250	5250	5250	1000	4640.9	4180.2	3656.133	3180.1	55.25
06-05-2014	5275	5275	5275	5275	63000	4666.4	4201.95	3677.633	3198.875	55.76
07-05-2014	5300	5475	5300	5475	3400	4695.9	4225.7	3700.133	3218.7	59.70
08-05-2014	5475	5475	5475	5475	100	4725.4	4249.45	3722.633	3238.125	59.70
09-05-2014	5475	5475	5475	5475	19200	4754.9	4272.7	3745.133	3257.55	59.70
12-05-2014	5500	5500	5500	5500	300	4784.9	4295.2	3767.467	3277.1	60.25
13-05-2014	5500	5600	4750	4750	4900	4799.9	4310.7	3784.133	3293.35	41.75
14-05-2014	4750	4800	4750	4800	200	4815.9	4323.7	3800.467	3310.3	43.00
16-05-2014	4850	4850	4850	4850	100	4832.9	4337.2	3817.3	3327.5	44.30
20-05-2014	4950	4950	4950	4950	800	4851.9	4354.7	3833.3	3345.1	46.90
21-05-2014	5000	5500	4975	5500	2800	4881.9	4377.7	3852.8	3365.1	58.39
22-05-2014	5500	5500	5500	5500	200	4902.4	4396.7	3872.133	3385.1	58.39
23-05-2014	5500	5500	5500	5500	2500	4922.9	4417.45	3891.467	3405.1	58.39
26-05-2014	5000	5000	5000	5000	200	4933.4	4434.95	3908.133	3421.15	46.87
28-05-2014	5050	5050	5050	5050	5000	4954.4	4452.45	3924.8	3437.4	47.98
04-06-2014	5500	5500	5500	5500	100	4974.9	4472.45	3944.133	3456.3	56.70
12-06-2014	5000	5000	5000	5000	100	4984.9	4487.95	3960.133	3472.7	47.22
13-06-2014	5000	5000	5000	5000	1000	4994.4	4502.95	3974.8	3489.15	47.22
23-06-2014	5000	5000	5000	5000	7300	5003.9	4518.95	3990.8	3505.15	47.22
01-07-2014	5000	5000	5000	5000	2000	5013.4	4533.95	4006.967	3521.2	47.22
02-07-2014	5000	5000	5000	5000	500	5032.9	4548.95	4023.633	3537.7	47.22
04-07-2014	5100	5100	5100	5100	500	5044.4	4565.45	4041.3	3554.35	49.66
07-07-2014	5100	5100	5100	5100	200	5056.4	4579.45	4058.967	3571.35	49.66
15-07-2014	5500	5500	5050	5050	8800	5073.4	4592.95	4076.633	3588.1	48.37
16-07-2014	5050	5075	5050	5075	10500	5091.9	4608.7	4094.8	3604.675	49.08
17-07-2014	5475	5475	5475	5475	4300	5121.3	4628.45	4115.633	3623.4	58.89
18-07-2014	5500	5500	5100	5475	4700	5140.8	4639.7	4137.467	3642.125	58.89
21-07-2014	5475	5475	5475	5475	4600	5162.3	4652.45	4159.633	3660.85	58.89
22-07-2014	5475	5475	5475	5475	508100	5182.8	4667.2	4179.467	3679.525	58.89
23-07-2014	5475	5500	5475	5500	4100	5200.8	4672.2	4199.133	3698.275	59.55
24-07-2014	5500	5500	5500	5500	17000	5214.8	4677.2	4218.467	3716.975	59.55
25-07-2014	5500	5500	5500	5500	5300	5236.7	4682.2	4237.467	3735.675	59.55
04-08-2014	5000	5075	5000	5075	9800	5241.3	4694.95	4253.633	3752.25	44.49
05-08-2014	5475	5475	4500	4650	8200	5235.5	4701.45	4266.967	3766.5	34.97
06-08-2014	4750	4750	4750	4750	700	5225.5	4714.95	4280.967	3781.4	38.31
08-08-2014	4810	4810	4810	4810	4100	5209.7	4727.55	4295.033	3796.55	40.30
11-08-2014	5175	5175	5175	5175	100	5207.2	4743.3	4311.533	3813.425	50.69
12-08-2014	5175	5475	5175	5450	4600	5210.2	4761.3	4329.533	3831.075	56.79
18-08-2014	5475	5500	5475	5500	15800	5214.2	4779.3	4347.867	3849.575	57.82
19-08-2014	5500	5500	5500	5500	15000	5218.2	4797.3	4366.2	3868.025	57.82
20-08-2014	5525	5550	5525	5550	10000	5229.2	4815.8	4383.2	3886.725	58.94
21-08-2014	5575	5575	5550	5550	9200	5238.7	4833.8	4400.533	3905.375	58.94
22-08-2014	5550	5625	5550	5625	10700	5251.2	4852.55	4418.533	3924.35	60.77
25-08-2014	5625	5625	5625	5625	10000	5249.2	4863.8	4435.367	3943.275	60.77
26-08-2014	5650	5650	5650	5650	12000	5252.7	4875.3	4453.367	3960.4	61.43
27-08-2014	5675	5700	5675	5700	10000	5256.7	4889.8	4471.533	3978.775	62.78
28-08-2014	5725	5725	5700	5700	7500	5268.7	4906.8	4487.533	3996.9	62.78
29-08-2014	5700	5700	5700	5700	5600	5279.7	4923.8	4503.867	4015.025	62.78
01-09-2014	5725	5750	5725	5750	19200	5291.2	4941.3	4522.2	4033.525	64.34
02-09-2014	5750	5750	5750	5750	5500	5301.7	4958.8	4540.367	4051.525	64.34
03-09-2014	5775	5775	5775	5775	10000	5312.2	4976.55	4557.533	4070.15	65.19
04-09-2014	5800	5800	5800	5800	11900	5322.7	4994.55	4575.533	4088.9	66.06
05-09-2014	5825	5825	5825	5825	3700	5329.7	5012.8	4593.7	4107.525	66.95
08-09-2014	5825	5900	5825	5900	26400	5338.2	5031.8	4612.367	4126.525	69.52
09-09-2014	5900	5900	5900	5900	9900	5346.7	5050.8	4630.7	4145.525	69.52
10-09-2014	5925	5925	5925	5925	12400	5355.2	5070.05	4648.533	4164.4	70.41
11-09-2014	5900	5900	5900	5900	100	5378.2	5089.05	4666.533	4182.65	68.26
15-09-2014	5900	5900	5900	5900	400	5400.2	5108.05	4682.533	4200.4	68.26
16-09-2014	5025	5025	5025	5025	100	5403.7	5118.3	4692.7	4213.9	30.48
22-09-2014	5200	5200	5200	5200	100	5408.7	5130.3	4706.033	4227.15	37.89
23-09-2014	5200	5200	5200	5200	500	5402.7	5142.3	4719.367	4240.275	37.89
25-09-2014	5250	5250	5250	5250	200	5397.7	5150.05	4730.367	4253.525	40.00
01-10-2014	5400	5400	5400	5400	200	5395.7	5159.3	4743.533	4267.525	45.96
07-10-2014	5400	5400	5400	5400	600	5403.7	5168.55	4757.867	4282.025	45.96
14-10-2014	5425	5425	5425	5425	2900	5411.2	5182.8	4772.033	4296.4	46.97
15-10-2014	5550	5900	5550	5900	3600	5419.2	5197.05	4788.033	4312.9	61.71
17-10-2014	5875	5875	5875	5875	400	5436.7	5210.8	4804.2	4329.275	60.76
21-10-2014	4900	5875	4900	5875	600	5454.2	5224.3	4820.033	4344.65	60.76
13-11-2014	5900	5900	5900	5900	27000	5472.2	5238.05	4836.7	4361.15	61.45
14-11-2014	5900	5950	5900	5950	12600	5491.2	5252.3	4853.033	4378.025	62.86
17-11-2014	5950	5975	5950	5975	22400	5510.7	5271.8	4869.533	4395.4	63.58
19-11-2014	6000	6000	6000	6000	17900	5528.7	5286.55	4886.533	4413.15	64.33
20-11-2014	6025	6025	6025	6025	12300	5547.2	5301.8	4902.033	4431.025	65.09
24-11-2014	6050	6050	6050	6050	31000	5567.2	5320.3	4917.7	4449.275	65.89
25-11-2014	6050	6050	6050	6050	1000	5586.7	5339.3	4934.7	4467.775	65.89
27-11-2014	6075	6075	6075	6075	92000	5598.7	5360	4951.867	4486.4	66.76
01-12-2014	6100	6100	6100	6100	12600	5611.2	5376	4963.533	4505.9	67.65
09-12-2014	6125	6125	6125	6125	13900	5624.2	5393.25	4976.367	4525.775	68.56
11-12-2014	6150	6150	6150	6150	24700	5637.7	5410.25	4990.7	4544.025	69.48
15-12-2014	6175	6175	6175	6175	14500	5651.2	5426	4998.533	4562.15	70.42
22-12-2014	6200	6200	6200	6200	17000	5665.2	5440	5006.533	4580.15	71.36
23-12-2014	6225	6225	6225	6225	500000	5679.7	5458.2	5014.7	4598.025	72.31
24-12-2014	6225	6225	6225	6225	500000	5702.7	5472	5030.867	4615.9	72.31
29-12-2014	6225	6225	6225	6225	5000	5734.2	5484.85	5045.7	4633.775	72.31
30-12-2014	6250	6250	6250	6250	5000	5764.2	5494.85	5064.7	4651.775	73.42
02-01-2015	6225	6225	6225	6225	5000	5792.5	5501.1	5082.533	4669.4	70.40
06-01-2015	6225	6225	6225	6225	199000	5813.5	5510.35	5100.033	4687.025	70.40
07-01-2015	6250	6250	6250	6250	200	5829.5	5519.85	5117.367	4704.525	71.74
08-01-2015	6250	6250	6250	6250	300	5844.5	5529.35	5134.367	4722.025	71.74
14-01-2015	6225	6250	6225	6250	19500	5859.5	5538.85	5151.367	4739.525	71.74
15-01-2015	6275	6275	6275	6275	1500	5874	5551.6	5168.533	4755.9	73.27
19-01-2015	6250	6300	6250	6300	33600	5889	5563.85	5185.533	4772.65	74.73
20-01-2015	6325	6350	6300	6350	15300	5903.5	5577.35	5202.867	4789.775	77.40
21-01-2015	6350	6400	6350	6350	50100	5918	5583.6	5215.2	4806.025	77.40
22-01-2015	6400	6450	6400	6450	20400	5934	5593.35	5228.2	4823.525	81.85
23-01-2015	6450	6500	6450	6475	14700	5949.5	5603.1	5243.033	4841.025	82.76
27-01-2015	6500	6500	6500	6500	15000	5965.5	5617.1	5259.7	4857.025	83.65
28-01-2015	6550	6550	6550	6550	100	5982.5	5631.1	5276.7	4873.525	85.28
02-02-2015	6525	6525	6525	6525	100	5998	5644.6	5293.533	4891.15	80.93
03-02-2015	6550	6550	6525	6525	700	6013.5	5657.6	5310.367	4908.65	80.93
04-02-2015	6550	6550	6550	6550	15700	6029	5670.6	5327.367	4925.4	82.00
05-02-2015	6600	6600	6575	6575	251100	6044.5	5683.6	5344.533	4942.775	83.02
06-02-2015	6600	6600	6600	6600	200	6060	5694.85	5361.867	4960.275	83.99
10-02-2015	6600	6600	6575	6575	800	6073.5	5705.85	5379.033	4977.65	79.10
11-02-2015	6600	6625	6600	6600	15300	6087.5	5717.1	5396.367	4994.9	80.33
12-02-2015	6650	6650	6650	6650	600	6102	5728.6	5414.033	5011.9	82.55
13-02-2015	6625	6625	6625	6625	252000	6116.5	5747.35	5431.533	5029.025	77.82
16-02-2015	6625	6625	6625	6625	15000	6131	5765.6	5449.033	5044.65	77.82
17-02-2015	6625	6625	6625	6625	250000	6163	5783.35	5466.533	5060.275	77.82
23-02-2015	6650	6650	6650	6650	100	6192	5800.35	5484.2	5077.525	79.30
03-03-2015	6625	6625	6625	6625	3000	6220.5	5811.6	5501.7	5094.65	73.98
04-03-2015	6625	6625	6625	6625	17300	6248	5822.85	5516.033	5109.775	73.98
09-03-2015	6500	6625	6500	6625	6600	6272.5	5834.1	5530.367	5125.775	73.98
10-03-2015	6625	6625	6625	6625	5000	6297	5850.35	5544.7	5142.65	73.98
11-03-2015	6650	6650	6650	6650	12000	6321.5	5866.35	5562.367	5159.4	76.13
13-03-2015	6675	6675	6675	6675	10000	6337	5878.1	5577.033	5175.275	78.09
16-03-2015	6200	6200	6200	6200	7500	6343.5	5890.1	5588.367	5189.025	29.19
19-03-2015	6400	6400	6400	6400	102500	6354	5904.1	5600.867	5203.525	44.85
23-03-2015	6725	6725	6725	6725	100	6370.5	5921.35	5615.533	5220.15	60.24
25-03-2015	6725	6725	6725	6725	12800	6386	5938.6	5630.2	5236.275	60.24
26-03-2015	6750	6750	6750	6750	10000	6401.5	5956.1	5648.367	5252.525	61.20
30-03-2015	6800	6800	6800	6800	400	6417.5	5973.1	5663.533	5269.275	63.13
31-03-2015	6775	6825	6775	6825	15200	6433.5	5990.35	5679.033	5284.9	64.09
01-04-2015	6850	6850	6850	6850	15000	6449.5	6008.35	5696.7	5300.65	65.07
06-04-2015	6875	6900	6875	6900	2300	6466.5	6026.6	5715.033	5317.65	67.01
07-04-2015	6900	6925	6900	6925	3600	6483.5	6041.1	5734.5	5334.775	67.97
08-04-2015	6950	6950	6950	6950	10200	6500.5	6055.85	5750.833	5347.775	68.94
20-04-2015	6975	6975	6975	6975	4600	6517.5	6070.85	5768	5361.65	69.93
21-04-2015	7000	7000	7000	7000	5200	6534.5	6086.1	5785	5376.65	70.92
23-04-2015	7025	7050	7025	7050	5100	6552	6101.6	5801.333	5386.9	72.84
24-04-2015	7050	7100	7050	7100	5800	6570	6117.6	5816.667	5397.4	74.65
29-04-2015	7125	7125	7125	7125	1200	6588	6133.85	5834.8	5408.025	75.53
07-05-2015	7175	7175	7175	7175	100	6607	6154.85	5850.333	5424.9	77.23
13-05-2015	7100	7100	7100	7100	5000	6624.5	6179.35	5864.733	5440.4	69.44
19-05-2015	7325	7325	7325	7325	100	6646	6205.1	5878.567	5460.025	76.95
20-05-2015	7425	7425	7425	7425	100	6670	6231.25	5890.733	5479.4	79.37
03-06-2015	7425	7425	7425	7425	100	6694	6253.75	5904.9	5498.525	79.37
04-06-2015	7450	7450	7450	7450	200	6718	6273.75	5919.233	5517.525	79.99
05-06-2015	5975	5975	5975	5975	300	6712.5	6278.5	5923.733	5528.9	27.77
12-06-2015	7000	7000	7000	7000	100	6727.5	6293.5	5935.067	5545.4	51.48
16-06-2015	7475	7500	7475	7500	10200	6752	6313	5951.733	5564.4	58.61
17-06-2015	7750	7750	7750	7750	200	6781	6335	5969.567	5584.4	61.65
30-06-2015	7500	7750	7500	7750	2000	6809	6356.25	5987.9	5604.4	61.65
13-07-2015	7750	7750	7750	7750	400	6837	6377.5	6001.4	5620.65	61.65
14-07-2015	7725	7725	7725	7725	100	6862.5	6398.25	6016.4	5636.775	61.09
03-08-2015	7500	7750	7500	7750	600	6888	6418.75	6031.4	5654.275	61.47
04-08-2015	7800	7800	7800	7800	100	6914	6439.75	6049.4	5673.275	62.25
06-08-2015	7600	7850	7600	7850	200	6940	6461.25	6067.4	5692.525	63.07
13-08-2015	7400	7400	7400	7400	1000	6957.5	6477.75	6082.233	5709.525	52.18
19-08-2015	7000	7000	7000	7000	100	6967	6490.25	6094.067	5724.525	44.78
27-08-2015	7500	7500	7500	7500	100	6986	6507.5	6109.067	5742.025	53.63
18-09-2015	7000	7000	7000	7000	100	6994.5	6519.5	6120.567	5757.025	45.73
28-09-2015	7000	7000	7000	7000	700	7002.5	6531.25	6130.733	5772.025	45.73
20-10-2015	7100	7100	7100	7100	200	7013	6543.25	6141.567	5787.525	47.53
26-10-2015	7050	7075	7050	7075	500	7022.5	6555	6152.233	5802.9	47.11
23-11-2015	7075	7075	7075	7075	100	7031	6566.5	6162.733	5818.275	47.11
25-11-2015	7500	7500	7500	7500	100	7048.5	6582.5	6181.067	5835.775	54.94
21-12-2015	8000	8000	8000	8000	100	7076	6603.5	6202.4	5855.775	62.05
30-12-2015	7925	7975	7500	7975	600	7103	6633	6223.233	5875.65	61.53
04-01-2016	7500	7500	7500	7500	100	7120	6656	6240.233	5893.15	52.48
05-01-2016	7500	7500	7500	7500	500	7137.5	6679	6253.567	5910.65	52.48
06-01-2016	7300	7400	7300	7400	200	7153	6700.5	6266.233	5925.275	50.66
08-01-2016	7400	7500	7400	7500	300	7170.5	6721.5	6279.567	5940.4	52.43
15-01-2016	7400	7500	7400	7500	5000	7188	6742.5	6296.233	5955.525	52.43
27-01-2016	7200	7500	7200	7500	200	7205	6763.25	6312.567	5973.025	52.43
02-02-2016	7300	7500	7300	7500	400	7221.5	6779.25	6325.9	5988.15	52.43
05-02-2016	7300	7500	7300	7500	200	7247.5	6795.5	6342.567	6003.15	52.43
22-02-2016	7050	7500	7050	7500	300	7269.5	6811.75	6359.233	6018.025	52.43
23-02-2016	7200	7200	7200	7200	100	7279	6824.75	6373.9	6031.4	44.87
01-03-2016	6600	7100	6500	7100	400	7286.5	6836.25	6387.9	6044.275	42.66
02-03-2016	6900	6900	6400	6700	1200	7285.5	6843.5	6399.233	6057.65	35.20
03-03-2016	6100	6700	6050	6050	2000	7270.5	6844	6405.567	6065.275	26.95
07-03-2016	6500	6500	6475	6475	200	7263.5	6848.5	6414.733	6075.15	37.30
08-03-2016	6300	6300	6300	6300	600	7252.5	6851	6423.067	6085.65	35.09
10-03-2016	6500	6500	6500	6500	200	7244.5	6855.5	6432.567	6097.4	39.50
11-03-2016	6700	7000	6700	7000	200	7246	6864.75	6442.733	6112.375	48.84
14-03-2016	7075	7075	7075	7075	100	7248.5	6874.5	6453.4	6125.25	50.08
16-03-2016	7150	7150	7150	7150	100	7252	6884.75	6464.567	6139	51.36
24-03-2016	7100	7200	7100	7200	25000	7256	6895.25	6476.067	6152.75	52.23
28-03-2016	7500	7500	7500	7500	100	7265	6908.5	6489.4	6167.25	57.21
30-03-2016	7150	7500	7150	7500	29100	7273	6921.5	6502.733	6180.75	57.21
31-03-2016	7700	8000	7500	8000	10800	7290.5	6939.25	6519.4	6198.725	64.38
01-04-2016	8250	8500	8000	8000	1600	7307	6957	6538.9	6214.5	64.38
04-04-2016	8250	8250	8250	8250	200	7330	6977.25	6562.9	6231.05	67.54
05-04-2016	7500	8000	7425	7425	4500	7332	6989	6580.733	6241.925	51.37
06-04-2016	7500	7500	7425	7425	200	7332	7001	6598.167	6251.05	51.37
07-04-2016	7675	7675	7575	7575	300	7335	7014.5	6614.167	6262.425	53.70
11-04-2016	8000	8000	7950	7950	200	7345	7031.5	6630.833	6275.675	59.01
25-04-2016	8000	8000	7500	8000	1800	7385.5	7049	6647.5	6289.175	59.67
04-05-2016	7750	7750	7750	7750	300	7400.5	7064	6662.5	6301.425	54.89
20-05-2016	7500	7500	7500	7500	200	7400.5	7076.25	6675.5	6313.925	50.53
06-06-2016	6775	6775	6775	6775	100	7381	7081	6683.667	6322.425	40.48
07-06-2016	6975	6975	6975	6975	100	7365.5	7087.25	6692.667	6332.3	43.80
29-06-2016	7200	7200	7200	7200	100	7354.5	7095.75	6703.167	6339.675	47.36
01-07-2016	7150	7150	7150	7150	1000	7343	7102.75	6713.167	6348.05	46.65
12-07-2016	7100	7100	7100	7100	1500	7330	7109	6722.5	6356.05	45.91
20-07-2016	6750	6750	6750	6750	1100	7309	7111.5	6729.5	6364.3	41.02
21-07-2016	6750	6750	6750	6750	1500	7287	7113.5	6736.5	6372.3	41.02
28-07-2016	6750	6750	6500	6500	1300	7269	7113.25	6741.5	6378.925	37.69
03-08-2016	6500	6500	6500	6500	100	7259	7113	6746.5	6385.3	37.69
29-08-2016	6250	6250	6250	6250	1500	7234	7110	6749.667	6390.3	34.45
01-09-2016	6250	6250	6250	6250	100	7219	7106.75	6752.667	6395.175	34.45
05-09-2016	6200	6200	6200	6200	100	7203	7102.75	6755.167	6398.8	33.78
06-09-2016	6200	6200	6200	6200	100	7185	7099	6757.167	6402.425	33.78
16-09-2016	6200	6200	6200	6200	1000	7167.5	7095	6759.167	6406.05	33.78
19-09-2016	6200	6400	6200	6400	2000	7154	7092.5	6762.333	6410.55	39.67
20-09-2016	6500	6500	6500	6500	500	7134	7091.25	6766.333	6419.3	42.43
27-09-2016	6450	6450	6450	6450	100	7103	7089.5	6770	6427.55	41.41
28-09-2016	6450	6450	6450	6450	200	7072.5	7087.75	6779.5	6435.55	41.41
29-09-2016	6550	6550	6550	6550	200	7053.5	7086.75	6788.5	6443.55	44.50
03-10-2016	6650	6650	6650	6650	200	7036.5	7087	6798.167	6449.3	47.49
04-10-2016	6800	6800	6800	6800	100	7024.5	7088.75	6808.5	6455.8	51.69
07-10-2016	6950	6950	6950	6950	200	7013.5	7092	6818.833	6463.05	55.52
10-10-2016	7200	7200	7200	7200	100	7007.5	7097.75	6830.833	6474.05	61.06
14-10-2016	7400	7400	7400	7400	100	7005.5	7105.25	6844	6485.8	64.83
17-10-2016	7500	7500	7500	7500	100	7005.5	7113.5	6854.667	6495.8	66.58
28-10-2016	7400	7400	7400	7400	300	7003.5	7125.5	6864.833	6507.8	63.20
08-11-2016	7500	7500	7500	7500	100	7003.5	7136.5	6875.667	6520.3	65.11
10-11-2016	7500	7500	7500	7500	3000	7009.5	7144.25	6886.333	6532.8	65.11
14-11-2016	7000	7000	7000	7000	500	7007.5	7147	6893.333	6542.8	50.07
22-11-2016	7000	7000	7000	7000	100	7013.5	7149.5	6900.167	6552.8	50.07
21-12-2016	6900	6900	6900	6900	500	7030.5	7150.5	6906.167	6561.8	47.53
29-12-2016	6900	6900	6900	6900	100	7039	7151.25	6912	6570.8	47.53
16-01-2017	6900	6900	6900	6900	100	7051	7151.75	6917.667	6580.05	47.53
18-01-2017	7000	7000	7000	7000	100	7061	7152.75	6924	6589.675	50.66
01-02-2017	6800	6800	6800	6800	100	7057	7151.5	6928.833	6596.3	44.89
16-03-2017	6900	6900	6900	6900	300	7053.5	7151	6934.167	6603.425	48.07
06-04-2017	6900	6900	6900	6900	1000	7048.5	7150.25	6939.333	6610.55	48.07
18-04-2017	6900	6900	6900	6900	3000	7042.5	7149.25	6944.333	6617.675	48.07
18-05-2017	6500	6500	6500	6500	2200	7022.5	7143.75	6946.5	6622.675	37.30
23-05-2017	6400	6400	6400	6400	500	7000.5	7136.75	6947.833	6627.175	35.18
31-05-2017	6000	6000	6000	6000	200	6960.5	7125.5	6946.333	6629.675	28.25
05-06-2017	6000	6000	6000	6000	300	6920.5	7113.75	6944.833	6634.3	28.25
13-06-2017	6850	6850	6850	6850	10000	6892.5	7111.25	6949	6645.3	51.69
14-06-2017	6000	6000	6000	6000	14600	6864	7098	6947.333	6651.55	38.24
15-06-2017	6100	6225	6100	6225	1400	6840	7086	6947.333	6658.625	42.50
16-06-2017	6225	6400	6225	6275	3600	6814	7074.5	6947.667	6664.125	43.44
19-06-2017	6350	6400	6350	6400	1200	6783	7064	6948.667	6668.875	45.81
20-06-2017	6500	6600	6500	6600	12000	6755	7070.25	6951	6674.375	49.46
21-06-2017	6650	6700	6650	6700	2500	6734	7067.25	6954	6680.375	51.23
22-06-2017	6600	6800	6600	6800	14500	6720	7060.25	6957.5	6686.625	53.01
03-07-2017	6800	7000	6800	7000	600	6724.5	7052.75	6962.167	6693.875	56.42
04-07-2017	7000	7000	7000	7000	2500	6725	7045.25	6966.5	6700.75	56.42
06-07-2017	7000	7000	7000	7000	2500	6721	7037.75	6970.833	6707.625	56.42
20-07-2017	7000	7200	7000	7200	5800	6722	7032.5	6975.833	6715.375	60.04
21-07-2017	7200	7200	7200	7200	2400	6724	7027	6980.667	6722.875	60.04
27-07-2017	7200	7200	7200	7200	2500	6733	7021	6985.333	6730.375	60.04
28-07-2017	7350	7350	7350	7350	100	6745	7016	6990.667	6738.625	62.93
31-07-2017	7200	7350	7200	7350	5200	6762	7015.5	6996.167	6746.625	62.93
01-08-2017	7300	7400	7300	7400	7600	6780	7019.5	7002	6754.875	63.93
02-08-2017	7400	7400	7400	7400	400	6803	7018.5	7007.667	6763	63.93
07-08-2017	7050	7050	6800	6900	5700	6816	7017.5	7009.833	6768.5	48.62
09-08-2017	6800	6800	6800	6800	100	6828	7015.5	7011.167	6773.375	46.23
11-08-2017	6725	6725	6725	6725	200	6838.5	7011.75	7012.167	6777.5	44.47
14-08-2017	6800	6800	6725	6725	700	6849	7008.25	7013	6781.625	44.47
15-08-2017	6900	6900	6900	6900	2200	6859	7006.5	7014.667	6786.5	49.66
21-08-2017	6700	6700	6700	6700	1000	6863	6998.5	7015.167	6790.5	44.53
22-08-2017	6900	6900	6900	6900	2000	6872	6987.5	7017	6795.5	50.08
23-08-2017	6900	6900	6900	6900	400	6881	6976.75	7018.833	6804.875	50.08
24-08-2017	6900	6900	6900	6900	300	6888	6970.75	7020.5	6813.375	50.08
23-10-2017	6650	6650	6650	6650	100	6888	6962.25	7020.667	6820.625	43.32
13-11-2017	7000	7000	7000	7000	2000	6892	6958.25	7023.167	6829.375	52.91
04-12-2017	7000	7000	7000	7000	2000	6893	6953.25	7025.667	6837.375	52.91
27-12-2017	7250	7250	7250	7250	1200	6894	6950.75	7029.833	6846.625	58.70
29-01-2018	7000	7000	7000	7000	1500	6886	6945.75	7032.167	6854.5	51.84
30-01-2018	7200	7400	7200	7200	900	6880	6942.75	7035.667	6861	56.24
31-01-2018	7400	7400	7400	7400	100	6880	6941.75	7043.667	6868.625	60.17
02-02-2018	7500	7500	7400	7400	200	6878	6940.75	7050.333	6876.25	60.17
19-02-2018	7500	7500	7500	7500	100	6878	6943.75	7055.5	6884.25	62.14
06-03-2018	7500	7500	7500	7500	700	6888	6947.75	7060.667	6892	62.14
09-03-2018	7500	7500	7500	7500	100	6898	6955.75	7065.667	6899.625	62.14
29-03-2018	7500	7500	7500	7500	6000	6910	6970.25	7070.333	6907.125	62.14
02-04-2018	7600	7600	7600	7600	2500	6924	6981.5	7075.5	6915	64.50
18-04-2018	7625	7625	7625	7625	1000	6938.5	6994.75	7080.667	6922.875	65.09
26-04-2018	7600	7600	7600	7600	1800	6950.5	7005.75	7085.333	6930.625	63.95
23-07-2018	7600	7600	7600	7600	2400	6966.5	7011.75	7089.833	6938.25	63.95
06-08-2018	7050	7050	7050	7050	200	6969.5	7011.5	7090.5	6943	44.23
07-08-2018	7000	7000	7000	7000	200	6971.5	7010	7090.667	6947.375	42.93
23-08-2018	7000	7000	5600	5650	31300	6946.5	6994.5	7081.667	6944.875	23.18
24-08-2018	5850	6725	5850	6600	7100	6948.5	6985.5	7078.667	6947	43.04
27-08-2018	6600	7000	6600	6900	8300	6958.5	6979.5	7077.333	6950.5	47.64
28-08-2018	7000	7000	7000	7000	13500	6978.5	6969.5	7076.5	6954.375	49.12
27-09-2018	7000	7000	7000	7000	100	6998.5	6959.5	7075.333	6958.25	49.12
01-10-2018	7000	7000	7000	7000	100	7001.5	6947	7074.667	6962.125	49.12
16-10-2018	7000	7000	7000	7000	1900	7021.5	6942.75	7072.5	6965.875	49.12
13-12-2018	6975	6975	6975	6975	3700	7036.5	6938.25	7069.5	6969.625	48.66
09-01-2019	5600	5600	5600	5600	700	7023	6918.5	7057.333	6966.5	31.27
14-01-2019	5600	5600	5600	5600	500	7007	6895	7045	6963.25	31.27
15-01-2019	5600	5600	4480	4480	500	6964.6	6859.8	7035.033	6954.4	23.38
17-01-2019	3360	3360	3360	3360	100	6897.8	6815.9	7010.767	6939.95	18.38
23-01-2019	3360	3360	3360	3360	200	6829	6774.5	6983.167	6925.375	18.38
25-01-2019	3360	3360	3360	3360	200	6756.2	6740.35	6953.9	6910.675	18.38
29-01-2019	3400	3650	3400	3650	3200	6689.2	6707.1	6926.567	6897.175	23.66
30-01-2019	4290	4290	4290	4290	200	6635	6678	6903.5	6886.875	33.82
31-01-2019	4290	4600	4290	4600	1800	6583	6652.5	6882.667	6877.625	38.12
04-02-2019	4950	4950	4950	4950	100	6538	6631	6864	6870	42.65
06-02-2019	5150	5150	5150	5150	1100	6497	6615	6846.333	6863.25	45.13
11-02-2019	5000	5250	5000	5225	4600	6454.5	6599.75	6828.833	6856.625	46.06
06-03-2019	5500	5500	5500	5500	2100	6417.5	6589.75	6816.167	6851.5	49.48
14-03-2019	5550	5600	5550	5600	1500	6381.5	6580.75	6806.833	6846.875	50.70
19-03-2019	5600	5600	5600	5600	100	6345.5	6574.25	6794.167	6842.125	50.70
20-03-2019	6400	6400	5750	5750	900	6322.5	6569.25	6785.833	6838	52.69
29-04-2019	6900	6900	6900	6900	100	6324.5	6576.25	6785.167	6839.5	64.52
13-05-2019	6300	6300	6300	6300	200	6316	6577.25	6779.833	6838.125	56.57
29-05-2019	6300	6300	6300	6300	100	6307.5	6578.25	6774.667	6836.625	56.57
31-05-2019	6300	6300	6300	6300	300	6295.5	6577.25	6769.5	6834.875	56.57
12-06-2019	6300	7075	6300	7075	1800	6303	6583	6766.667	6837.125	63.77
18-06-2019	7075	7075	7000	7000	1500	6305	6588.5	6760	6839	62.69
19-06-2019	7000	7000	7000	7000	0	6307	6594	6753.5	6840.875	62.69
20-06-2019	7000	7000	7000	7000	0	6309	6598.5	6750.167	6842.625	62.69
21-06-2019	7000	7000	7000	7000	0	6316	6602	6746.833	6844.5	62.69
24-06-2019	7000	7000	7000	7000	0	6316	6604	6744.167	6846.375	62.69
25-06-2019	7000	7000	7000	7000	0	6316	6604.5	6740.833	6848.25	62.69
26-06-2019	7000	7000	7000	7000	0	6311	6602.5	6737.5	6850.125	62.69
27-06-2019	7000	7000	7000	7000	0	6311	6598.5	6734.167	6851.875	62.69
28-06-2019	7000	7000	7000	7000	0	6307	6593.5	6730.833	6853.5	62.69
01-07-2019	7000	7000	7000	7000	0	6299	6589.5	6727.5	6857.5	62.69
02-07-2019	7000	7000	7000	7000	0	6291	6584.5	6724.167	6860.5	62.69
03-07-2019	7000	7000	7000	7000	0	6281	6579.5	6722.833	6861.875	62.69
04-07-2019	7000	7000	7000	7000	0	6271	6579.5	6722.167	6863.25	62.69
05-07-2019	7000	7000	7000	7000	0	6261	6579.5	6724.167	6864.5	62.69
08-07-2019	7000	7000	7000	7000	0	6251	6580.5	6730.5	6865.5	62.69
09-07-2019	7000	7000	7000	7000	0	6239	6581.5	6734	6866.375	62.69
10-07-2019	7000	7000	7000	7000	0	6226.5	6582.5	6738.667	6867.125	62.69
11-07-2019	7000	7000	7000	7000	0	6214.5	6582.5	6742	6867.625	62.69
12-07-2019	7000	7000	7000	7000	0	6202.5	6584.5	6742	6868	62.69
15-07-2019	7000	7000	7000	7000	0	6201.5	6585.5	6741.5	6868.25	62.69
16-07-2019	7000	7000	7000	7000	0	6201.5	6586.5	6740.5	6868.375	62.69
17-07-2019	7000	7000	7000	7000	0	6228.5	6587.5	6739.167	6868.375	62.69
18-07-2019	7000	7000	7000	7000	0	6236.5	6592.5	6735.833	6868.125	62.69
19-07-2019	7000	7000	7000	7000	0	6238.5	6598.5	6732.5	6867.625	62.69
22-07-2019	7000	7000	7000	7000	0	6238.5	6608.5	6725.833	6867	62.69
23-07-2019	7000	7000	7000	7000	0	6238.5	6618.5	6719.167	6866.125	62.69
24-07-2019	7000	7000	7000	7000	0	6238.5	6620	6710.833	6865.625	62.69
25-07-2019	7000	7000	7000	7000	0	6238.5	6630	6708	6864	62.69
26-07-2019	7000	7000	7000	7000	0	6239	6637.75	6705.167	6861.875	62.69
29-07-2019	7000	7000	7000	7000	0	6267	6645	6701.333	6859.75	62.69
30-07-2019	7000	7000	7000	7000	0	6295	6651	6695	6857.5	62.69
31-07-2019	7000	7000	7000	7000	0	6345.4	6655	6688.333	6862.625	62.69
01-08-2019	7000	7000	7000	7000	0	6418.2	6658	6683.333	6862.625	62.69
02-08-2019	7000	7000	7000	7000	0	6491	6660	6680	6860.125	62.69
05-08-2019	7000	7000	7000	7000	0	6563.8	6660	6681.5	6856.375	62.69
06-08-2019	7000	7000	7000	7000	0	6630.8	6660	6681.667	6852.625	62.69
07-08-2019	7000	7000	7000	7000	0	6685	6660	6680.333	6848.875	62.69
08-08-2019	7000	7000	7000	7000	0	6733	6658	6679.333	6845.25	62.69
09-08-2019	6750	6750	6750	6750	100	6769	6653.5	6677	6840.25	32.21
12-08-2019	6750	6750	6750	6750	0	6801	6649	6677	6835	32.21
13-08-2019	6750	6750	6750	6750	0	6831.5	6643	6677	6829.5	32.21
14-08-2019	6750	6750	6750	6750	0	6856.5	6637	6678.667	6826.25	32.21
15-08-2019	6750	6750	6750	6750	0	6879.5	6630.5	6680.333	6825	32.21
16-08-2019	6750	6750	6750	6750	0	6902.5	6624	6683.667	6821.25	32.21
19-08-2019	6750	6750	6750	6750	0	6922.5	6622.5	6687	6820	32.21
20-08-2019	6750	6750	6750	6750	0	6919.5	6622	6690.667	6818.75	32.21
21-08-2019	6750	6750	6750	6750	0	6928.5	6622.25	6694.333	6817	32.21
22-08-2019	6750	6750	6750	6750	0	6937.5	6622.5	6698	6815.375	32.21
23-08-2019	6750	6750	6750	6750	0	6946.5	6621	6700.333	6813.75	32.21
26-08-2019	7000	7000	7000	7000	100	6945	6624	6703.667	6811.25	67.70
27-08-2019	7000	7000	7000	7000	0	6945	6625	6707.333	6806.25	67.70
28-08-2019	7000	7000	7000	7000	0	6945	6626	6711	6801.375	67.70
29-08-2019	7000	7000	7000	7000	0	6945	6627	6714	6798.875	67.70
30-08-2019	7000	7000	7000	7000	0	6945	6630.5	6716.333	6796.375	67.70
02-09-2019	7000	7000	7000	7000	0	6945	6630.5	6717.667	6794.375	67.70
03-09-2019	7000	7000	7000	7000	0	6945	6630.5	6718	6791.875	67.70
04-09-2019	7000	7000	7000	7000	0	6945	6628	6716.667	6789.375	67.70
05-09-2019	7000	7000	7000	7000	0	6945	6628	6714	6786.875	67.70
06-09-2019	7000	7000	7000	7000	0	6945	6626	6710.667	6784.375	67.70
09-09-2019	7000	7000	7000	7000	0	6945	6622	6708	6781.875	67.70
10-09-2019	7000	7000	7000	7000	0	6945	6618	6704.667	6779.375	67.70
11-09-2019	7000	7000	7000	7000	0	6945	6613	6701.333	6778.375	67.70
12-09-2019	7000	7000	7000	7000	0	6945	6608	6701.333	6777.875	67.70
13-09-2019	7000	7000	7000	7000	0	6945	6603	6701.333	6779.375	67.70
16-09-2019	7000	7000	7000	7000	0	6945	6598	6702	6784.125	67.70
17-09-2019	7000	7000	7000	7000	0	6945	6592	6702.667	6786.75	67.70
18-09-2019	7000	7000	7000	7000	0	6945	6585.75	6703.333	6790.25	67.70
19-09-2019	7000	7000	7000	7000	0	6945	6579.75	6703.333	6792.75	67.70
20-09-2019	7000	7000	7000	7000	0	6945	6573.75	6704.667	6792.75	67.70
23-09-2019	6975	6975	6975	6975	100	6944.5	6573	6705.167	6792.25	55.02
24-09-2019	6975	6975	6975	6975	0	6944	6572.75	6705.667	6791.375	55.02
25-09-2019	6975	6975	6975	6975	0	6943.5	6586	6706.167	6790.25	55.02
26-09-2019	6975	6975	6975	6975	0	6943	6589.75	6709.333	6787.625	55.02
27-09-2019	6975	6975	6975	6975	0	6942.5	6590.5	6713.167	6785	55.02
30-09-2019	6975	6975	6975	6975	0	6942	6590.25	6719.667	6779.875	55.02
01-10-2019	6975	6975	6975	6975	0	6941.5	6590	6726.167	6774.75	55.02
02-10-2019	6975	6975	6975	6975	0	6941	6589.75	6727	6768.375	55.02
03-10-2019	6975	6975	6975	6975	0	6940.5	6589.5	6733.5	6766.125	55.02
04-10-2019	6975	6975	6975	6975	0	6940	6589.5	6738.5	6763.875	55.02
07-10-2019	6975	6975	6975	6975	0	6939.5	6603.25	6743.167	6760.875	55.02
08-10-2019	6975	6975	6975	6975	0	6939	6617	6747	6756	55.02
09-10-2019	6975	6975	6975	6975	0	6938.5	6641.95	6749.5	6750.875	55.02
10-10-2019	6975	6975	6975	6975	0	6938	6678.1	6751.333	6747	55.02
11-10-2019	6975	6975	6975	6975	0	6937.5	6714.25	6752.5	6744.375	55.02
14-10-2019	6975	6975	6975	6975	0	6937	6750.4	6752.333	6745.375	55.02
15-10-2019	6975	6975	6975	6975	0	6936.5	6783.65	6752.167	6745.375	55.02
16-10-2019	6975	6975	6975	6975	0	6936	6810.5	6752	6744.25	55.02
17-10-2019	6975	6975	6975	6975	0	6935.5	6834.25	6750.5	6743.375	55.02
18-10-2019	6975	6975	6975	6975	100	6940	6854.5	6749	6742.75	55.02
21-10-2019	6975	6975	6975	6975	0	6944.5	6872.75	6747.5	6743.875	55.02
22-10-2019	6975	6975	6975	6975	0	6949	6890.25	6745	6745	55.02
23-10-2019	6975	6975	6975	6975	0	6953.5	6905	6742.5	6747.375	55.02
24-10-2019	6975	6975	6975	6975	0	6958	6918.75	6739.667	6749.75	55.02
25-10-2019	6975	6975	6975	6975	0	6962.5	6932.5	6736.833	6753.375	55.02
28-10-2019	6975	6975	6975	6975	300	6967	6944.75	6737.333	6757	55.02
29-10-2019	6975	6975	6975	6975	0	6971.5	6945.5	6738.5	6760.875	55.02
30-10-2019	6975	6975	6975	6975	0	6976	6952.25	6740.167	6764.75	55.02
31-10-2019	6975	6975	6975	6975	0	6980.5	6959	6741.833	6768.625	55.02
01-11-2019	6975	6975	6975	6975	100	6985	6965.75	6742.333	6771.5	55.02
04-11-2019	6975	6975	6975	6975	0	6984.5	6964.75	6744.167	6773.875	55.02
05-11-2019	6975	6975	6975	6975	0	6984	6964.5	6744.667	6776.5	55.02
06-11-2019	6975	6975	6975	6975	0	6983.5	6964.25	6745.167	6779.125	55.02
07-11-2019	6975	6975	6975	6975	0	6983	6964	6745.667	6781.25	55.02
08-11-2019	6975	6975	6975	6975	0	6982.5	6963.75	6747.833	6782.875	55.02
11-11-2019	6975	6975	6975	6975	0	6982	6963.5	6747.667	6783.75	55.02
12-11-2019	6975	6975	6975	6975	0	6981.5	6963.25	6747.5	6783.875	55.02
13-11-2019	6975	6975	6975	6975	0	6981	6963	6745.667	6782.75	55.02
14-11-2019	6975	6975	6975	6975	0	6980.5	6962.75	6745.5	6780.625	55.02
15-11-2019	6975	6975	6975	6975	0	6980	6962.5	6744	6778	55.02
18-11-2019	6975	6975	6975	6975	0	6979.5	6962.25	6741.167	6775.875	55.02
19-11-2019	6975	6975	6975	6975	0	6979	6962	6738.333	6773.25	55.02
20-11-2019	6975	6975	6975	6975	0	6978.5	6961.75	6734.833	6770.625	55.02
21-11-2019	6975	6975	6975	6975	0	6978	6961.5	6731.333	6770.5	55.02
22-11-2019	6975	6975	6975	6975	0	6977.5	6961.25	6727.833	6770.375	55.02
25-11-2019	6975	6975	6975	6975	0	6977	6961	6724.333	6770.75	55.02
26-11-2019	6975	6975	6975	6975	0	6976.5	6960.75	6720.167	6771.125	55.02
27-11-2019	6975	6975	6975	6975	0	6976	6960.5	6715.833	6771.5	55.02
28-11-2019	6975	6975	6975	6975	0	6975.5	6960.25	6711.667	6771.375	55.02
29-11-2019	6975	6975	6975	6975	0	6975	6960	6707.5	6772.25	55.02
02-12-2019	6975	6975	6975	6975	0	6975	6959.75	6707	6772.625	55.02
03-12-2019	6975	6975	6975	6975	0	6975	6959.5	6706.833	6773	55.02
04-12-2019	6975	6975	6975	6975	0	6975	6959.25	6715.667	6773.375	55.02
05-12-2019	6975	6975	6975	6975	0	6975	6959	6718.167	6775.75	55.02
06-12-2019	6975	6975	6975	6975	0	6975	6958.75	6718.667	6778.625	55.02
09-12-2019	6975	6975	6975	6975	0	6975	6958.5	6718.5	6783.5	55.02
10-12-2019	6975	6975	6975	6975	0	6975	6958.25	6718.333	6788.375	55.02
11-12-2019	6975	6975	6975	6975	0	6975	6958	6718.167	6789	55.02
12-12-2019	6975	6975	6975	6975	0	6975	6957.75	6718	6793.875	55.02
13-12-2019	6975	6975	6975	6975	0	6975	6957.5	6718	6797.625	55.02
16-12-2019	6975	6975	6975	6975	0	6975	6957.25	6727.167	6801.125	55.02
17-12-2019	6975	6975	6975	6975	0	6975	6957	6736.333	6804	55.02
18-12-2019	6975	6975	6975	6975	0	6975	6956.75	6752.967	6805.875	55.02
19-12-2019	6975	6975	6975	6975	0	6975	6956.5	6777.067	6807.25	55.02
20-12-2019	6975	6975	6975	6975	0	6975	6956.25	6801.167	6808.125	55.02
23-12-2019	6975	6975	6975	6975	0	6975	6956	6825.267	6808	55.02
26-12-2019	6975	6975	6975	6975	0	6975	6955.75	6847.433	6807.875	55.02
27-12-2019	6975	6975	6975	6975	0	6975	6955.5	6865.333	6807.75	55.02
30-12-2019	6975	6975	6975	6975	0	6975	6955.25	6881.167	6806.625	55.02
02-01-2020	7075	7075	6925	6925	1700	6974	6957	6894.333	6805.25	0.87
03-01-2020	6925	6925	6925	6925	0	6973	6958.75	6906.167	6803.875	0.87
06-01-2020	6925	6925	6925	6925	0	6972	6960.5	6917.5	6801.75	0.87
07-01-2020	6925	6925	6925	6925	0	6971	6962.25	6927	6799.625	0.87
08-01-2020	6925	6925	6925	6925	0	6970	6964	6935.833	6797.25	0.87
09-01-2020	6925	6925	6925	6925	0	6969	6965.75	6944.667	6794.875	0.87
10-01-2020	6925	6925	6925	6925	0	6968	6967.5	6952.5	6795	0.87
13-01-2020	6925	6925	6925	6925	0	6967	6969.25	6952.667	6795.625	0.87
14-01-2020	6925	6925	6925	6925	0	6966	6971	6956.833	6796.625	0.87
15-01-2020	6800	6800	6800	6800	100	6962.5	6971.5	6960.167	6797	0.15
16-01-2020	6800	6800	6800	6800	0	6959	6972	6963.5	6796.5	0.15
17-01-2020	6800	6800	6800	6800	0	6955.5	6970	6961.667	6797	0.15
20-01-2020	6800	6800	6800	6800	0	6952	6968	6960.333	6796.5	0.15
21-01-2020	6800	6800	6800	6800	0	6948.5	6966	6959	6796	0.15
22-01-2020	6800	6800	6800	6800	100	6945	6964	6957.667	6795.5	0.15
23-01-2020	6800	6800	6800	6800	0	6941.5	6962	6956.333	6796.25	0.15
24-01-2020	6800	6800	6800	6800	0	6938	6960	6955	6795.25	0.15
27-01-2020	6800	6800	6800	6800	0	6934.5	6958	6953.667	6794.25	0.15
28-01-2020	6800	6800	6800	6800	0	6931	6956	6952.333	6792	0.15
29-01-2020	6800	6800	6800	6800	0	6927.5	6954	6951	6791	0.15
30-01-2020	6800	6800	6800	6800	0	6924	6952	6949.667	6789	0.15
31-01-2020	6800	6800	6800	6800	0	6920.5	6950	6948.333	6786	0.15
03-02-2020	6800	6800	6800	6800	0	6917	6948	6947	6783	0.15
04-02-2020	6800	6800	6800	6800	0	6913.5	6946	6945.667	6779.5	0.15
05-02-2020	6800	6800	6800	6800	0	6910	6944	6944.333	6776	0.15
06-02-2020	6800	6800	6800	6800	0	6906.5	6942	6943	6772.5	0.15
07-02-2020	6800	6800	6800	6800	0	6903	6940	6941.667	6769	0.15
10-02-2020	6800	6800	6800	6800	0	6899.5	6938	6940.333	6765	0.15
11-02-2020	6800	6800	6800	6800	0	6896	6936	6939	6760.875	0.15
12-02-2020	6800	6800	6800	6800	0	6892.5	6934	6937.667	6756.875	0.15
13-02-2020	6800	6800	6800	6800	0	6889	6932	6936.333	6752.875	0.15
14-02-2020	6800	6800	6800	6800	0	6885.5	6930.25	6935	6751.625	0.15
17-02-2020	6800	6800	6800	6800	0	6882	6928.5	6933.667	6750.625	0.15
18-02-2020	6975	6975	6975	6975	100	6882	6928.5	6933.5	6757.25	87.30
19-02-2020	6975	6975	6975	6975	0	6882	6928.5	6933.333	6759.125	87.30
20-02-2020	6975	6975	6975	6975	200	6882	6928.5	6933.167	6759.5	87.30
21-02-2020	6975	6975	6975	6975	0	6882	6928.5	6933	6759.375	87.30
24-02-2020	6975	6975	6975	6975	0	6882	6928.5	6932.833	6759.25	87.30
25-02-2020	6975	6975	6975	6975	0	6882	6928.5	6932.667	6759.125	87.30
26-02-2020	6975	6975	6975	6975	0	6882	6928.5	6932.5	6759	87.30
27-02-2020	6975	6975	6975	6975	0	6882	6928.5	6932.333	6759	87.30
28-02-2020	6975	6975	6975	6975	0	6882	6928.5	6932.167	6765.875	87.30
02-03-2020	5600	5600	5600	5600	100	6854.5	6914.75	6922.833	6765.875	6.08
03-03-2020	5600	5600	5600	5600	100	6827	6901	6913.5	6771.475	6.08
04-03-2020	5600	5600	5600	5600	0	6799.5	6887.25	6904.167	6782.675	6.08
05-03-2020	5600	5600	5600	5600	0	6772	6873.5	6894.833	6793.875	6.08
06-03-2020	5600	5600	5600	5600	0	6744.5	6859.75	6885.5	6805.075	6.08
09-03-2020	5575	5575	5575	5575	100	6716.5	6845.75	6876	6814.7	5.93
10-03-2020	5575	5575	5575	5575	0	6688.5	6831.75	6866.5	6821.125	5.93
11-03-2020	5575	5575	5575	5575	0	6660.5	6817.75	6857	6826	5.93
12-03-2020	5575	5575	5575	5575	0	6633.5	6803.75	6849.167	6829.125	5.93
13-03-2020	5575	5575	5575	5575	0	6606.5	6789.75	6841.333	6831.25	5.93
16-03-2020	5575	5575	5575	5575	0	6579.5	6775.75	6833.5	6833	5.93
17-03-2020	5575	5575	5575	5575	0	6552.5	6761.75	6825.667	6833.375	5.93
18-03-2020	5575	5575	5575	5575	0	6525.5	6747.75	6817.833	6833.25	5.93
19-03-2020	5575	5575	5575	5575	0	6498.5	6733.75	6810	6833.125	5.93
20-03-2020	5575	5575	5575	5575	0	6471.5	6719.75	6802.167	6832.25	5.93
23-03-2020	5575	5575	5575	5575	0	6444.5	6705.75	6794.333	6825.625	5.93
24-03-2020	5575	5575	5575	5575	0	6417.5	6691.75	6786.5	6822	5.93
26-03-2020	5575	5575	5575	5575	0	6393	6677.75	6778.667	6818.375	5.93
27-03-2020	5575	5575	5575	5575	0	6368.5	6663.75	6770.833	6814.75	5.93
30-03-2020	5575	5575	5575	5575	0	6344	6649.75	6761.333	6807.25	5.93
31-03-2020	5575	5575	5575	5575	0	6319.5	6635.75	6751.833	6800.125	5.93
01-04-2020	5575	5575	5575	5575	0	6295	6621.75	6742.333	6793	5.93
02-04-2020	5575	5575	5575	5575	0	6270.5	6607.75	6732.833	6785.875	5.93
03-04-2020	5575	5575	5575	5575	0	6246	6593.75	6723.333	6778.75	5.93
06-04-2020	5575	5575	5575	5575	0	6221.5	6579.75	6713.833	6771.625	5.93
07-04-2020	5575	5575	5575	5575	0	6197	6565.75	6704.333	6764.5	5.93
08-04-2020	5575	5575	5575	5575	0	6172.5	6551.75	6694.833	6757.375	5.93
09-04-2020	5575	5575	5575	5575	0	6148	6537.75	6685.333	6750.25	5.93
13-04-2020	5575	5575	5575	5575	0	6123.5	6523.75	6675.833	6743.125	5.93
14-04-2020	5575	5575	5575	5575	0	6099	6509.75	6666.333	6736	5.93
15-04-2020	5575	5575	5575	5575	0	6074.5	6495.75	6656.833	6728.875	5.93
16-04-2020	5575	5575	5575	5575	0	6050	6481.75	6647.333	6721.75	5.93
17-04-2020	5575	5575	5575	5575	0	6025.5	6467.75	6637.833	6714.625	5.93
20-04-2020	5575	5575	5575	5575	0	6001	6453.75	6628.333	6707.5	5.93
21-04-2020	5575	5575	5575	5575	0	5976.5	6439.75	6618.833	6700.375	5.93
22-04-2020	5575	5575	5575	5575	0	5952	6425.75	6609.333	6693.25	5.93
23-04-2020	5575	5575	5575	5575	0	5927.5	6411.75	6599.833	6686.125	5.93
24-04-2020	5575	5575	5575	5575	0	5903	6397.75	6590.333	6679	5.93
27-04-2020	5575	5575	5575	5575	0	5878.5	6383.75	6580.833	6671.875	5.93
28-04-2020	5575	5575	5575	5575	0	5854	6369.75	6571.5	6664.75	5.93
29-04-2020	5575	5575	5575	5575	0	5829.5	6355.75	6562.167	6657.625	5.93
30-04-2020	5575	5575	5575	5575	0	5801.5	6341.75	6552.833	6650.5	5.93
04-05-2020	5575	5575	5500	5500	1300	5772	6327	6543	6643	2.81
05-05-2020	5500	5500	5500	5500	0	5742.5	6312.25	6533.167	6635.5	2.81
06-05-2020	5500	5500	5500	5500	0	5713	6297.5	6523.333	6628	2.81
08-05-2020	5500	5500	5500	5500	0	5683.5	6282.75	6513.5	6620.5	2.81
11-05-2020	5500	5500	5500	5500	0	5654	6268	6503.667	6613	2.81
12-05-2020	5500	5500	5500	5500	0	5624.5	6253.25	6493.833	6605.5	2.81
13-05-2020	5500	5500	5500	5500	0	5595	6238.5	6484	6598	2.81
14-05-2020	5500	5500	5500	5500	0	5565.5	6223.75	6474.167	6590.5	2.81
15-05-2020	5500	5500	5500	5500	0	5563.5	6209	6464.333	6583	2.81
18-05-2020	5500	5500	5500	5500	0	5561.5	6194.25	6454.5	6575.5	2.81
19-05-2020	5500	5500	5500	5500	0	5559.5	6179.5	6444.667	6568	2.81
20-05-2020	5500	5500	5500	5500	100	5557.5	6164.75	6434.833	6560.5	2.81
26-05-2020	5500	5500	5500	5500	0	5555.5	6150	6425	6553	2.81
27-05-2020	5750	5750	5750	5750	100	5559	6137.75	6416.833	6546.75	82.65
28-05-2020	5750	5750	5750	5750	0	5562.5	6125.5	6408.667	6540.5	82.65
29-05-2020	5750	5750	5750	5750	0	5566	6113.25	6400.5	6534.25	82.65
02-06-2020	5750	5750	5750	5750	500	5569.5	6101.5	6392.333	6529.25	82.65
03-06-2020	5750	5750	5750	5750	0	5573	6089.75	6384.167	6524.25	82.65
04-06-2020	5750	5750	5750	5750	0	5576.5	6078	6376	6519.25	82.65
05-06-2020	5750	5750	5750	5750	0	5580	6066.25	6367.833	6514.25	82.65
08-06-2020	5750	5750	5750	5750	0	5583.5	6054.5	6359.667	6509.25	82.65
09-06-2020	5750	5750	5750	5750	0	5587	6042.75	6351.5	6504.25	82.65
10-06-2020	5750	5750	5750	5750	0	5590.5	6031	6343.333	6499.25	82.65
11-06-2020	5750	5750	5750	5750	0	5594	6019.25	6335.167	6494.25	82.65
12-06-2020	5750	5750	5750	5750	0	5597.5	6007.5	6327	6489.25	82.65
15-06-2020	5750	5750	5750	5750	0	5601	5997	6318.833	6484.25	82.65
16-06-2020	5750	5750	5750	5750	0	5604.5	5986.5	6310.667	6479.25	82.65
17-06-2020	5750	5750	5750	5750	100	5608	5976	6302.5	6473	82.65
18-06-2020	5750	5750	5750	5750	0	5611.5	5965.5	6294.333	6466.75	82.65
19-06-2020	5750	5750	5750	5750	0	5615	5955	6286.167	6460.5	82.65
22-06-2020	6000	6000	6000	6000	3200	5623.5	5947	6279.667	6455.5	95.55
23-06-2020	6000	6000	5750	5750	300	5627	5936.5	6271.5	6449.25	53.07
24-06-2020	5750	5750	5750	5750	0	5630.5	5926	6263.333	6443	53.07
25-06-2020	5750	5750	5750	5750	0	5634	5915.5	6255.167	6436.75	53.07
26-06-2020	5750	6000	5750	6000	1700	5642.5	5907.5	6248.667	6431.75	69.82
29-06-2020	6000	6000	6000	6000	0	5651	5899.5	6242.167	6426.75	69.82
30-06-2020	6000	6000	6000	6000	0	5659.5	5891.5	6235.667	6421.75	69.82
01-07-2020	6000	6000	6000	6000	0	5668	5883.5	6229.167	6416.75	69.82
02-07-2020	6000	6000	6000	6000	0	5676.5	5875.5	6222.667	6411.75	69.82
03-07-2020	5975	6250	5975	6250	3800	5690	5870	6217.833	6408	80.11
06-07-2020	6250	6250	6250	6250	0	5703.5	5864.5	6213	6404.25	80.11
07-07-2020	6250	6250	6250	6250	0	5717	5859	6208.167	6400.5	80.11
08-07-2020	6250	6250	6250	6250	0	5730.5	5853.5	6203.333	6396.75	80.11
09-07-2020	6350	6400	6350	6400	1300	5747	5849.5	6199.5	6393.75	84.40
10-07-2020	6400	6400	6400	6400	0	5763.5	5845.5	6195.667	6390.75	84.40
13-07-2020	6400	6400	6400	6400	0	5780	5841.5	6191.833	6387.75	84.40
14-07-2020	6400	6400	6400	6400	0	5796.5	5837.5	6188	6384.75	84.40
15-07-2020	6400	6400	6400	6400	0	5813	5833.5	6184.167	6381.875	84.40
16-07-2020	6600	6600	6600	6600	2000	5833.5	5831.5	6181.667	6380	88.99
17-07-2020	6600	6600	6600	6600	0	5854	5827.75	6179.167	6378.125	88.99
20-07-2020	6600	6600	6600	6600	0	5876	5824	6176.667	6376.25	88.99
21-07-2020	6700	6750	6700	6750	1000	5901	5821.75	6175.167	6375.125	91.37
22-07-2020	6750	6750	6750	6750	0	5926	5819.5	6173.667	6374	91.37
23-07-2020	6750	6750	6750	6750	0	5951	5817.25	6172.167	6372.875	91.37
24-07-2020	6750	6750	6750	6750	0	5976	5815	6170.667	6371.75	91.37
27-07-2020	6750	6900	6750	6900	1300	6004	5814.25	6170.167	6371.375	93.31
28-07-2020	7025	7025	7025	7025	1200	6034.5	5814.75	6170.5	6371.625	94.44
29-07-2020	7025	7025	7025	7025	0	6065	5815.25	6170.833	6371.875	94.44
30-07-2020	7025	7025	7025	7025	100	6095.5	5829.5	6171.167	6372.125	94.44
03-08-2020	7025	7025	7025	7025	0	6126	5843.75	6171.5	6372.375	94.44
04-08-2020	7025	7025	7025	7025	0	6156.5	5858	6171.833	6372.625	94.44
05-08-2020	6900	6900	6900	6900	200	6184.5	5871	6171.333	6372.25	75.95
06-08-2020	6900	6900	6900	6900	0	6212.5	5884	6170.833	6371.875	75.95
07-08-2020	6900	6900	6900	6900	0	6235.5	5897.25	6170.333	6371.5	75.95
10-08-2020	6900	6900	6900	6900	0	6258.5	5910.5	6169.833	6371.125	75.95
11-08-2020	6900	6900	6900	6900	100	6281.5	5923.75	6169.333	6370.75	75.95
12-08-2020	6900	6900	6900	6900	0	6304.5	5937	6169.167	6370.375	75.95
13-08-2020	6900	6900	6900	6900	0	6327.5	5950.25	6169	6370	75.95
14-08-2020	6900	6900	6900	6900	0	6350.5	5963.5	6168.833	6369.625	75.95
18-08-2020	6900	6900	6900	6900	0	6373.5	5976.75	6168.667	6369.25	75.95
19-08-2020	6900	6900	6900	6900	0	6396.5	5990	6168.5	6368.875	75.95
24-08-2020	6900	6900	6900	6900	0	6419.5	6003.25	6168.333	6368.5	75.95
25-08-2020	6900	6900	6900	6900	0	6442.5	6016.5	6168.167	6368.125	75.95
26-08-2020	6900	6900	6900	6900	0	6465.5	6029.75	6168	6367.75	75.95
27-08-2020	6900	6900	6900	6900	0	6488.5	6043	6167.833	6367.375	75.95
28-08-2020	6900	6900	6900	6900	0	6511.5	6056.25	6168.5	6367	75.95
31-08-2020	6900	6900	6900	6900	0	6534.5	6069.5	6169.167	6366.625	75.95
01-09-2020	6900	6900	6900	6900	0	6557.5	6082.75	6169.833	6366.25	75.95
02-09-2020	6900	6900	6900	6900	0	6580.5	6096	6170.5	6365.875	75.95
03-09-2020	6900	6900	6900	6900	0	6603.5	6109.25	6171.167	6365.5	75.95
04-09-2020	6900	6900	6900	6900	0	6621.5	6122.5	6171.833	6365.125	75.95
07-09-2020	6925	6925	6925	6925	100	6645	6136	6172.667	6364.875	79.48
08-09-2020	6925	6925	6925	6925	0	6668.5	6149.5	6173.5	6364.625	79.48
09-09-2020	6925	6925	6925	6925	0	6692	6163	6174.333	6364.375	79.48
10-09-2020	6925	6925	6925	6925	0	6710.5	6176.5	6175.167	6364.125	79.48
11-09-2020	6850	6850	6850	6850	200	6727.5	6189.25	6175.5	6363.5	49.88
14-09-2020	6800	6800	6800	6800	100	6743.5	6201.5	6175.5	6362.625	39.36
15-09-2020	6750	6750	6750	6750	100	6758.5	6213.25	6175.167	6361.5	32.07
16-09-2020	6900	6900	6900	6900	100	6776.5	6226.5	6175.833	6361.125	57.50
17-09-2020	6900	6900	6900	6900	1200	6789.5	6239.75	6176.5	6360.75	57.50
18-09-2020	6750	6750	6750	6750	100	6799.5	6251.5	6176.167	6359.625	40.09
21-09-2020	6700	6700	6700	6700	200	6808.5	6262.75	6175.5	6358.25	36.16
22-09-2020	6700	6700	6700	6700	100	6817.5	6274	6174.833	6356.875	36.16
23-09-2020	6700	6700	6700	6700	0	6823.5	6285.25	6174.167	6355.5	36.16
24-09-2020	6600	6600	6600	6600	100	6827.5	6295.5	6172.833	6353.625	29.05
25-09-2020	6600	6600	6600	6600	0	6831.5	6305.75	6171.5	6351.75	29.05
28-09-2020	6600	6600	6600	6600	100	6835.5	6316	6170.167	6349.875	29.05
29-09-2020	6600	6600	6600	6600	100	6839.5	6326.25	6168.833	6348	29.05
30-09-2020	6600	6600	6600	6600	100	6839.5	6336.5	6167.5	6346.125	29.05
01-10-2020	6575	6575	6575	6575	100	6839	6346.5	6164.833	6344.125	27.12
02-10-2020	6575	6575	6575	6575	100	6838.5	6357.25	6162.167	6342.125	27.12
05-10-2020	6575	6575	6575	6575	0	6835	6368	6159.5	6340.125	27.12
06-10-2020	6575	6575	6575	6575	0	6831.5	6378.75	6156.833	6338.125	27.12
07-10-2020	6575	6575	6575	6575	0	6828	6389.5	6154.167	6336.125	27.12
08-10-2020	6575	6575	6575	6575	0	6824.5	6400.25	6151.5	6334.125	27.12
09-10-2020	6500	6500	6500	6500	100	6816.5	6410.25	6148.333	6331.75	20.69
12-10-2020	6500	6500	6500	6500	0	6806	6420.25	6145.167	6329.375	20.69
13-10-2020	6500	6500	6500	6500	0	6795.5	6430.25	6142	6327	20.69
14-10-2020	6500	6500	6500	6500	0	6785	6440.25	6148	6324.625	20.69
15-10-2020	6500	6500	6500	6500	0	6774.5	6450.25	6154	6322.25	20.69
16-10-2020	6250	6250	6250	6250	1200	6759	6457.75	6158.333	6318.625	9.64
19-10-2020	6250	6250	6250	6250	100	6746	6465.25	6162.667	6315	9.64
20-10-2020	6250	6250	6250	6250	100	6733	6472.75	6167	6311.375	9.64
21-10-2020	6425	6425	6425	6425	100	6723.5	6479.5	6172.667	6308.625	38.40
22-10-2020	6450	6450	6450	6450	500	6714.5	6486.5	6178.5	6306	41.27
23-10-2020	6450	6450	6450	6450	0	6705.5	6493.5	6184.333	6303.375	41.27
26-10-2020	6450	6450	6450	6450	0	6696.5	6500.5	6190.167	6301	41.27
27-10-2020	6450	6450	6450	6450	0	6687.5	6507.5	6196	6298.625	41.27
02-11-2020	6450	6450	6450	6450	0	6678.5	6514.5	6201.833	6296.25	41.27
03-11-2020	6450	6450	6450	6450	0	6669.5	6521.5	6207.667	6293.875	41.27
04-11-2020	6450	6450	6450	6450	0	6660.5	6528.5	6213.5	6291.5	41.27
05-11-2020	6450	6450	6450	6450	0	6651.5	6535.5	6219.333	6289.125	41.27
06-11-2020	6450	6450	6450	6450	0	6642.5	6542.5	6225.167	6286.75	41.27
09-11-2020	6450	6450	6450	6450	0	6633.5	6549.5	6231	6284.375	41.27
10-11-2020	6450	6450	6450	6450	0	6624.5	6556.5	6236.833	6282	41.27
11-11-2020	6450	6450	6450	6450	0	6615.5	6563.5	6242.667	6280.25	41.27
12-11-2020	6425	6425	6425	6425	100	6606	6570.25	6248.333	6278.375	37.06
13-11-2020	6425	6425	6425	6425	100	6596.5	6577	6254	6276.5	37.06
16-11-2020	6425	6425	6425	6425	0	6587	6583.75	6259.667	6274.625	37.06
17-11-2020	6400	6400	6400	6400	100	6577	6590.25	6265.167	6272.625	32.88
18-11-2020	6400	6400	6400	6400	0	6567	6594.25	6270.667	6270.625	32.88
19-11-2020	6400	6400	6400	6400	0	6556.5	6600.75	6276.167	6268.625	32.88
20-11-2020	6400	6400	6400	6400	0	6546	6607.25	6281.667	6266.625	32.88
23-11-2020	6400	6400	6400	6400	0	6535.5	6613.75	6287.167	6264.625	32.88
24-11-2020	6400	6400	6400	6400	0	6525	6617.75	6292.667	6262.625	32.88
25-11-2020	6400	6400	6400	6400	0	6516	6621.75	6298.167	6260.625	32.88
26-11-2020	6400	6400	6400	6400	0	6508	6625.75	6303.667	6258.625	32.88
27-11-2020	6125	6125	5975	5975	3300	6492.5	6625.5	6306.333	6254.5	7.35
30-11-2020	5975	5975	5975	5975	200	6474	6625.25	6309	6250.375	7.35
01-12-2020	5975	5975	5975	5975	400	6455.5	6622.5	6311.667	6246.25	7.35
02-12-2020	5700	5700	5575	5600	2900	6432.5	6616	6311.833	6240.25	3.96
03-12-2020	5600	5825	5575	5825	3400	6415	6611.75	6313.5	6235.375	26.01
04-12-2020	5825	5825	5825	5825	0	6397.5	6607.5	6315.167	6230.5	26.01
07-12-2020	5825	5825	5825	5825	200	6380	6601.75	6316.833	6225.625	26.01
08-12-2020	5825	5825	5825	5825	0	6364.5	6596	6318.5	6220.75	26.01
10-12-2020	5675	5825	5675	5825	300	6349	6590.25	6320.167	6215.875	26.01
11-12-2020	5825	5825	5825	5825	0	6333.5	6584.5	6321.833	6211	26.01
14-12-2020	5825	5825	5825	5825	0	6318	6578.75	6323.5	6206.125	26.01
15-12-2020	5825	5825	5825	5825	0	6302.5	6571	6325.167	6201.25	26.01
16-12-2020	5825	5825	5825	5825	0	6287.5	6563.25	6326.833	6195.5	26.01
17-12-2020	5825	5825	5825	5825	100	6272.5	6555.5	6329	6189.75	26.01
18-12-2020	5800	5800	5750	5750	700	6256	6545.5	6330.667	6183.625	22.41
21-12-2020	5500	5500	5500	5500	100	6234.5	6533	6330.667	6176.25	14.97
22-12-2020	5500	5500	5500	5500	200	6213	6520.5	6330.667	6168.875	14.97
23-12-2020	5575	5575	5575	5575	200	6193	6508.75	6331.167	6161.875	23.77
28-12-2020	5575	5575	5575	5575	0	6174.5	6495.5	6331.667	6154.875	23.77
29-12-2020	5575	5575	5575	5575	0	6156	6481	6332.167	6147.875	23.77
30-12-2020	5575	5575	5575	5575	0	6137.5	6466.5	6332.667	6140.875	23.77
04-01-2021	5575	5575	5575	5575	0	6119	6452	6333.167	6140.75	23.77
05-01-2021	5575	5575	5575	5575	0	6100.5	6437.5	6333.667	6140.625	23.77
06-01-2021	5575	5575	5575	5575	0	6087	6423	6334.167	6140.5	23.77
07-01-2021	5575	5575	5575	5575	0	6073.5	6409.75	6334.667	6140.375	23.77
08-01-2021	5575	5575	5575	5575	100	6060	6396.5	6335.167	6140.25	23.77
11-01-2021	5500	5600	5500	5600	2000	6043.5	6383.5	6334.167	6140.375	28.57
12-01-2021	5400	5650	5400	5650	700	6027.5	6371	6333.5	6140.75	37.11
13-01-2021	5650	5650	5650	5650	0	6011.5	6358.5	6332.833	6141.125	37.11
14-01-2021	5700	5700	5700	5700	100	5996.5	6346.5	6332.5	6141.75	44.76
15-01-2021	5750	5750	5750	5750	1000	5982.5	6335	6332.5	6142.625	51.16
18-01-2021	5800	5800	5800	5800	800	5969.5	6324	6332.833	6143.75	56.58
19-01-2021	5850	5850	5850	5850	15000	5957.5	6313.5	6333.5	6145.125	61.21
20-01-2021	5850	5850	5850	5850	4000	5945.5	6303	6334.167	6146.5	61.21
21-01-2021	5850	5900	5850	5900	11100	5934.5	6293	6335.167	6148.125	65.48
22-01-2021	5900	5900	5900	5900	16000	5923.5	6283	6336.167	6149.75	65.48
25-01-2021	5900	5900	5900	5900	10500	5912.5	6273	6337.167	6151.375	65.48
26-01-2021	5900	5900	5900	5900	11000	5901.5	6263	6338.167	6153	65.48
27-01-2021	5900	5900	5900	5900	22000	5890.5	6253	6339.167	6154.625	65.48
28-01-2021	5900	5900	5900	5900	11000	5880	6243	6340.167	6156.25	65.48
29-01-2021	5900	5900	5900	5900	22000	5869.5	6233	6341.167	6157.875	65.48
01-02-2021	5900	5900	5900	5900	12000	5859	6223	6342.167	6159.5	65.48
02-02-2021	5900	5900	5900	5900	600	5849	6213	6343.167	6161.125	65.48
03-02-2021	5900	5900	5900	5900	0	5839	6203	6342.5	6162.75	65.48
04-02-2021	5900	5900	5900	5900	0	5829	6192.75	6343.5	6164.375	65.48
05-02-2021	5900	5900	5900	5900	0	5819	6182.5	6344.5	6166	65.48
08-02-2021	5900	5900	5900	5900	4000	5809	6172.25	6345.5	6167.625	65.48
09-02-2021	5900	5900	5900	5900	2500	5799	6162	6344.833	6169.25	65.48
10-02-2021	5700	5900	5700	5900	3100	5789	6152.5	6344.167	6170.875	65.48
11-02-2021	5900	5900	5900	5900	0	5779	6143.5	6343.5	6172.5	65.48
15-02-2021	6100	6100	6100	6100	400	5781.5	6137	6344.167	6175.125	85.87
16-02-2021	6100	6100	6100	6100	0	5784	6129	6344.833	6177.75	85.87
17-02-2021	6100	6100	6100	6100	1100	5786.5	6121	6343.833	6180.375	85.87
18-02-2021	6100	6100	6100	6100	0	5796.5	6114.5	6342.833	6183	85.87
19-02-2021	6200	6200	6200	6200	500	5804	6109.5	6342.5	6186.125	89.88
22-02-2021	6300	6300	6200	6300	5100	5813.5	6105.5	6342.833	6189.75	92.25
23-02-2021	6300	6300	6300	6300	300	5823	6101.5	6342.167	6193.375	92.25
24-02-2021	6300	6350	6300	6350	500	5833.5	6099	6341.833	6197.25	93.18
25-02-2021	6400	6400	6400	6400	1000	5845	6097	6341.833	6201.375	93.96
26-02-2021	6500	6500	6500	6500	500	5858.5	6096	6342.5	6206	95.15
01-03-2021	6500	6500	6500	6500	100	5872	6095	6343.167	6210.625	95.15
02-03-2021	6600	6600	6600	6600	200	5887.5	6095	6343.167	6215.75	96.05
03-03-2021	6600	6600	6600	6600	0	5903	6095.25	6343.167	6220.875	96.05
04-03-2021	6900	6900	6900	6900	200	5924.5	6098.5	6345.167	6227.875	97.61
05-03-2021	6950	6950	6950	6950	1000	5948.5	6102.25	6346.5	6235.125	97.76
08-03-2021	6925	7025	6925	7025	800	5979	6106.75	6348.333	6242.75	97.98
09-03-2021	7025	7025	7025	7025	100	6009.5	6111.25	6350.167	6250.375	97.98
10-03-2021	7025	7025	7025	7025	0	6038.5	6115.75	6352	6258	97.98
12-03-2021	7050	7050	7050	7050	1000	6068	6121.25	6353	6265.75	98.06
15-03-2021	7050	7050	7050	7050	500	6097.5	6126.75	6353.167	6273.5	98.06
16-03-2021	7050	7050	7050	7050	500	6127	6132.25	6353.333	6281.25	98.06
17-03-2021	7025	7025	7025	7025	600	6156	6137.5	6353.333	6288.875	93.56
18-03-2021	7025	7025	7025	7025	600	6185	6142.75	6353.333	6296.5	93.56
19-03-2021	7025	7025	7025	7025	300	6214	6150.5	6353.333	6304.125	93.56
22-03-2021	7025	7050	7025	7050	700	6243.5	6158.5	6354.333	6311.875	93.91
23-03-2021	7050	7050	7050	7050	500	6273	6166.5	6355.333	6319.625	93.91
24-03-2021	7050	7050	7050	7050	500	6302	6172.75	6356.333	6326.125	93.91
25-03-2021	7050	7050	7050	7050	500	6330	6178.75	6357.333	6332.625	93.91
26-03-2021	7050	7050	7050	7050	500	6358	6184.75	6358.333	6339.125	93.91
29-03-2021	7050	7050	7050	7050	500	6385	6190.75	6359.333	6345.625	93.91
30-03-2021	7050	7050	7050	7050	500	6411	6196.75	6360.333	6352.125	93.91
31-03-2021	7050	7050	7050	7050	500	6436	6202.75	6361.333	6358.625	93.91
01-04-2021	7050	7050	7050	7050	500	6460	6208.75	6362.333	6365.125	93.91
05-04-2021	7050	7050	7050	7050	700	6484	6214.75	6363.333	6371.625	93.91
06-04-2021	7050	7050	7050	7050	600	6507	6220.75	6364.333	6378.125	93.91
07-04-2021	7050	7050	7050	7050	0	6530	6226.75	6365.333	6384.625	93.91
08-04-2021	7050	7050	7050	7050	100	6553	6232.75	6366.333	6391.125	93.91
09-04-2021	7050	7050	7050	7050	0	6576	6238.75	6367.333	6397.625	93.91
12-04-2021	7050	7050	7050	7050	0	6599	6244.75	6368.333	6404.125	93.91
13-04-2021	7050	7050	7050	7050	0	6622	6251	6369.333	6410.625	93.91
14-04-2021	7050	7050	7050	7050	0	6645	6257.25	6370.333	6417.125	93.91
15-04-2021	7050	7050	7050	7050	0	6668	6263.5	6371.333	6423.625	93.91
16-04-2021	7050	7050	7050	7050	0	6691	6270	6372.333	6430.125	93.91
19-04-2021	7050	7050	7050	7050	0	6714	6276.5	6373.333	6435.375	93.91
20-04-2021	7050	7050	7050	7050	0	6737	6283	6374.167	6441.875	93.91
21-04-2021	7050	7050	7050	7050	0	6760	6289.5	6375	6448.375	93.91
22-04-2021	7050	7050	7050	7050	100	6783	6296	6375.833	6454.875	93.91
23-04-2021	7050	7050	7050	7050	100	6806	6302.5	6376.667	6460.125	93.91
26-04-2021	7050	7050	7050	7050	100	6829	6309	6378	6465.375	93.91
27-04-2021	7050	7050	7050	7050	100	6852	6315.5	6379.667	6470.625	93.91
28-04-2021	7050	7050	7050	7050	0	6871	6326.25	6381.667	6475.875	93.91
29-04-2021	7025	7025	7025	7025	100	6889.5	6336.75	6382.5	6481	67.03
30-04-2021	7025	7025	7025	7025	100	6908	6347.25	6383.333	6484.875	67.03
03-05-2021	7025	7025	7025	7025	0	6926.5	6361.5	6385.167	6488.75	67.03
04-05-2021	7025	7025	7025	7025	0	6943	6373.5	6387.333	6492.625	67.03
05-05-2021	7025	7025	7025	7025	0	6957.5	6385.5	6389.5	6496.5	67.03
06-05-2021	7025	7025	7025	7025	0	6972	6397.5	6391.667	6499.625	67.03
07-05-2021	7025	7025	7025	7025	0	6985.5	6409.5	6394.5	6502.75	67.03
10-05-2021	7025	7025	7025	7025	0	6998	6421.5	6397.333	6505.875	67.03
11-05-2021	7025	7025	7025	7025	0	7008.5	6433.5	6400.167	6509	67.03
17-05-2021	7025	7025	7025	7025	0	7019	6445.5	6403	6512.125	67.03
18-05-2021	7025	7050	7025	7050	500	7028	6457.75	6406	6514.375	79.40
19-05-2021	7050	7050	7050	7050	0	7037	6470	6409.167	6516.625	79.40
20-05-2021	7050	7050	7050	7050	0	7040	6482.25	6412.333	6518.875	79.40
21-05-2021	7050	7050	7050	7050	0	7042	6495.25	6415.5	6520.375	79.40
24-05-2021	7050	7050	7050	7050	0	7042.5	6510.75	6418.667	6521.875	79.40
25-05-2021	7050	7050	7050	7050	0	7043	6526.25	6421.833	6523.375	79.40
27-05-2021	7050	7050	7050	7050	0	7043.5	6541	6425	6524.875	79.40
28-05-2021	7050	7050	7050	7050	0	7043.5	6555.75	6428.667	6525.625	79.40
31-05-2021	7050	7050	7050	7050	0	7043.5	6570.5	6432.333	6525.75	79.40
02-06-2021	7050	7050	7050	7050	0	7043.5	6585.25	6436	6525.875	79.40
03-06-2021	7050	7050	7050	7050	0	7044	6600	6439.667	6526	79.40
04-06-2021	7050	7050	7050	7050	100	7044.5	6614.75	6443.333	6526.125	79.40
07-06-2021	7050	7050	7050	7050	0	7045	6629.5	6448.667	6526.25	79.40
08-06-2021	7050	7050	7050	7050	0	7045	6644.25	6454	6527	79.40
09-06-2021	7050	7050	7050	7050	0	7045	6659	6459.333	6527.75	79.40
10-06-2021	7050	7050	7050	7050	0	7045	6673.5	6463.5	6528.5	79.40
11-06-2021	7075	7075	7075	7075	1000	7045.5	6687.75	6467.667	6529.375	90.75
14-06-2021	7050	7050	7050	7050	100	7045.5	6701.75	6471.667	6530.125	56.95
15-06-2021	7050	7050	7050	7050	500	7045.5	6715.25	6475.667	6530.875	56.95
16-06-2021	7050	7050	7050	7050	0	7045.5	6728.25	6479.667	6531.625	56.95
17-06-2021	7050	7050	7050	7050	300	7045.5	6740.75	6483.667	6532.375	56.95
18-06-2021	7050	7050	7050	7050	0	7045.5	6752.75	6487.667	6533.125	56.95
21-06-2021	7050	7050	7050	7050	0	7045.5	6764.75	6491.667	6533.875	56.95
22-06-2021	7050	7050	7050	7050	0	7045.5	6776.25	6495.667	6534.625	56.95
23-06-2021	7075	7075	7075	7075	200	7046	6788	6499.833	6535.5	73.52
24-06-2021	7075	7075	7075	7075	0	7046.5	6799.75	6504	6536.375	73.52
25-06-2021	7050	7050	7050	7050	500	7046.5	6811.25	6508	6537.125	50.83
28-06-2021	7050	7050	7050	7050	0	7046.5	6822.75	6512	6537.875	50.83
29-06-2021	7050	7050	7050	7050	0	7046.5	6834.25	6516.167	6538.625	50.83
30-06-2021	7050	7050	7050	7050	0	7046.5	6845.75	6520.333	6539.375	50.83
01-07-2021	7050	7050	7050	7050	0	7046.5	6857.25	6524.5	6540.125	50.83
02-07-2021	7050	7050	7050	7050	0	7046.5	6868.75	6528.833	6540.875	50.83
05-07-2021	7050	7050	7050	7050	0	7046.5	6880.25	6533.167	6541.625	50.83
06-07-2021	7050	7050	7050	7050	0	7046.5	6891.75	6537.5	6542.25	50.83
07-07-2021	7050	7050	7050	7050	0	7046.5	6903.25	6541.833	6542.875	50.83
08-07-2021	7050	7050	7050	7050	0	7046.5	6914.75	6546.167	6543.5	50.83
09-07-2021	6950	6950	6950	6950	100	7044.5	6925.25	6549.833	6543.625	14.16
12-07-2021	6950	6950	6950	6950	100	7042.5	6935.75	6553.5	6544.125	14.16
13-07-2021	6950	6950	6950	6950	0	7040.5	6946.25	6557.167	6544.875	14.16
14-07-2021	6950	6950	6950	6950	0	7038.5	6954.75	6563.667	6545.875	14.16
15-07-2021	6950	6950	6950	6950	0	7037	6963.25	6570.167	6546.125	14.16
16-07-2021	6950	6950	6950	6950	0	7035.5	6971.75	6576.667	6546.375	14.16
19-07-2021	6950	6950	6950	6950	0	7034	6980.25	6585.667	6547.375	14.16
21-07-2021	6950	6950	6950	6950	200	7032.5	6987.75	6593.167	6548.625	14.16
22-07-2021	6950	6950	6950	6950	0	7031	6994.25	6600.667	6549.875	14.16
23-07-2021	6950	6950	6950	6950	0	7029.5	7000.75	6608.167	6551.125	14.16
26-07-2021	6950	6950	6950	6950	0	7028	7006.75	6615.667	6552.875	14.16
27-07-2021	6950	6950	6950	6950	0	7026.5	7012.25	6623.167	6554.625	14.16
28-07-2021	6950	6950	6950	6950	0	7025	7016.75	6630.667	6556.375	14.16
29-07-2021	6950	6950	6950	6950	0	7023.5	7021.25	6638.167	6558.125	14.16
30-07-2021	6950	6950	6950	6950	0	7021.5	7024.75	6645.667	6559.875	14.16
02-08-2021	6950	6950	6950	6950	100	7019.5	7028.25	6653.167	6561.75	14.16
03-08-2021	6950	6950	6950	6950	100	7017.5	7028.75	6660.667	6563.625	14.16
04-08-2021	6950	6950	6950	6950	0	7015.5	7028.75	6668.667	6565.5	14.16
05-08-2021	6950	6950	6950	6950	0	7013.5	7028	6678.333	6567.375	14.16
06-08-2021	6950	6950	6950	6950	0	7011.5	7027.25	6688	6569.25	14.16
09-08-2021	6950	6950	6950	6950	0	7009.5	7026.5	6697.167	6571.125	14.16
10-08-2021	6950	6950	6950	6950	0	7007.5	7025.5	6706.333	6573.375	14.16
12-08-2021	6950	6950	6950	6950	0	7005.5	7024.5	6715.5	6575.625	14.16
13-08-2021	6950	6950	6950	6950	0	7003.5	7023.5	6724.667	6577.875	14.16
16-08-2021	6950	6950	6950	6950	0	7001.5	7022.75	6733.833	6580.125	14.16
18-08-2021	6950	6950	6950	6950	0	6999.5	7022	6743	6582.375	14.16
19-08-2021	6950	6950	6950	6950	0	6997.5	7021.25	6752.167	6585.875	14.16
20-08-2021	6950	6950	6950	6950	0	6995.5	7020.25	6761.333	6589.375	14.16
23-08-2021	6950	6950	6950	6950	0	6993.5	7019.25	6770.5	6592.875	14.16
24-08-2021	6950	6950	6950	6950	0	6991.5	7018.25	6779.5	6595.5	14.16
25-08-2021	6950	6950	6950	6950	2600	6989	7017.25	6788.167	6598	14.16
26-08-2021	6950	6950	6950	6950	0	6987	7016.25	6796.833	6600.5	14.16
27-08-2021	6950	6950	6950	6950	0	6985	7015.25	6805.167	6603	14.16
30-08-2021	6950	6950	6950	6950	0	6983	7014.25	6813.167	6605.5	14.16
31-08-2021	6950	6950	6950	6950	0	6981	7013.25	6820.833	6608	14.16
01-09-2021	6950	6950	6950	6950	0	6979	7012.25	6828.167	6610.5	14.16
02-09-2021	6950	6950	6950	6950	0	6977	7011.25	6835.5	6613	14.16
03-09-2021	6950	6950	6950	6950	0	6975	7010.25	6842.5	6615.5	14.16
06-09-2021	6950	6950	6950	6950	0	6972.5	7009.25	6849.5	6618	14.16
07-09-2021	6950	6950	6950	6950	0	6970	7008.25	6856.5	6620.5	14.16
08-09-2021	6950	6950	6950	6950	0	6968	7007.25	6863.5	6623	14.16
09-09-2021	6950	6950	6950	6950	0	6966	7006.25	6870.5	6625.5	14.16
10-09-2021	6950	6950	6950	6950	0	6964	7005.25	6877.5	6628.125	14.16
13-09-2021	6950	6950	6950	6950	0	6962	7004.25	6884.5	6630.75	14.16
14-09-2021	6950	6950	6950	6950	0	6960	7003.25	6891.5	6633.375	14.16
15-09-2021	6950	6950	6950	6950	0	6958	7002.25	6898.5	6636.125	14.16
16-09-2021	6950	6950	6950	6950	0	6956	7001.25	6905.5	6638.875	14.16
17-09-2021	6950	6950	6950	6950	0	6954	7000.25	6912.5	6641.625	14.16
20-09-2021	6950	6950	6950	6950	0	6952	6999.25	6919.5	6644.375	14.16
21-09-2021	6950	6950	6950	6950	0	6950	6998.25	6926.5	6647.125	14.16
22-09-2021	6950	6950	6950	6950	0	6950	6997.25	6933.5	6649.875	14.16
23-09-2021	6950	6950	6950	6950	0	6950	6996.25	6940.5	6652.625	14.16
24-09-2021	6950	6950	6950	6950	0	6950	6995.25	6947.5	6655.375	14.16
27-09-2021	6950	6950	6950	6950	100	6950	6994.25	6953.167	6660.25	14.16
28-09-2021	6950	6950	6950	6950	200	6950	6993.5	6958.833	6665.125	14.16
29-09-2021	6950	6950	6950	6950	200	6950	6992.75	6964.5	6670	14.16
30-09-2021	6950	6950	6950	6950	100	6950	6992	6970.167	6676.75	14.16
01-10-2021	6950	6950	6950	6950	0	6950	6991.25	6975.167	6682.375	14.16
04-10-2021	6950	6950	6950	6950	0	6950	6990.5	6979.5	6688	14.16
05-10-2021	6950	6950	6950	6950	500	6950	6989.75	6983.833	6693.625	14.16
06-10-2021	6950	6950	6950	6950	0	6950	6989	6987.833	6699.25	14.16
07-10-2021	6950	6950	6950	6950	0	6950	6988.25	6991.5	6704.875	14.16
08-10-2021	6950	6950	6950	6950	0	6950	6987.5	6994.5	6710.5	14.16
11-10-2021	6950	6950	6950	6950	0	6950	6986.75	6997.5	6716.125	14.16
12-10-2021	6950	6950	6950	6950	0	6950	6985.75	6999.833	6721.75	14.16
13-10-2021	6950	6950	6950	6950	0	6950	6984.75	7002.167	6727.375	14.16
14-10-2021	6950	6950	6950	6950	0	6950	6983.75	7002.5	6733	14.16
15-10-2021	6950	6950	6950	6950	0	6950	6982.75	7002.5	6739	14.16
18-10-2021	6950	6950	6950	6950	0	6950	6981.75	7002	6746.25	14.16
19-10-2021	6950	6950	6950	6950	0	6950	6980.75	7001.5	6753.5	14.16
21-10-2021	6950	6950	6950	6950	0	6950	6979.75	7001	6760.375	14.16
22-10-2021	6950	6950	6950	6950	0	6950	6978.75	7000.333	6767.25	14.16
25-10-2021	6950	6950	6950	6950	0	6950	6977.75	6999.667	6774.125	14.16
26-10-2021	6950	6950	6950	6950	0	6950	6976.75	6999	6781	14.16
27-10-2021	6950	6950	6950	6950	0	6950	6975.75	6998.5	6787.875	14.16
28-10-2021	6950	6950	6950	6950	0	6950	6974.75	6998	6794.75	14.16
29-10-2021	6950	6950	6950	6950	0	6950	6973.75	6997.5	6801.625	14.16
01-11-2021	6950	6950	6950	6950	0	6950	6972.75	6996.833	6808.5	14.16
02-11-2021	6800	6800	6775	6800	600	6947	6970.25	6995.167	6814.625	0.04
03-11-2021	6800	6800	6800	6800	0	6944	6967.75	6993.5	6820.625	0.04
04-11-2021	6800	6800	6800	6800	0	6941	6965	6991.833	6826.375	0.04
05-11-2021	6800	6800	6800	6800	0	6938	6962.5	6990.167	6832.125	0.04
08-11-2021	6800	6800	6800	6800	0	6935	6960	6988.5	6837.625	0.04
09-11-2021	6800	6800	6800	6800	0	6932	6957.5	6986.833	6842.875	0.04
10-11-2021	6700	6700	6700	6700	100	6927	6954	6984.5	6847.375	0.02
11-11-2021	6700	6700	6700	6700	0	6922	6950.5	6982.167	6851.625	0.02
12-11-2021	6700	6700	6700	6700	0	6917	6947	6979.833	6855.875	0.02
15-11-2021	6700	6700	6700	6700	0	6912	6943.5	6977.5	6859.875	0.02
16-11-2021	6700	6700	6700	6700	0	6907	6939.75	6975.167	6863.875	0.02
17-11-2021	6700	6700	6700	6700	0	6902	6936	6972.833	6867.875	0.02
18-11-2021	6700	6700	6700	6700	0	6897	6932.5	6970.5	6871.875	0.02
19-11-2021	6700	6700	6700	6700	0	6892	6929	6968.167	6875.875	0.02
22-11-2021	6700	6700	6700	6700	0	6887	6925.5	6965.833	6879.875	0.02
23-11-2021	6700	6700	6700	6700	0	6882	6922	6963.5	6883.875	0.02
24-11-2021	6700	6700	6700	6700	0	6877	6918.5	6961.167	6887.875	0.02
29-11-2021	6600	6600	6575	6575	200	6869.5	6913.75	6958	6891.25	0.01
07-12-2021	6500	6550	6500	6550	1700	6861.5	6908.75	6954.667	6894.5	0.01
08-12-2021	6500	6500	6500	6500	100	6852.5	6903.25	6951	6897.5	0.01
10-12-2021	6450	6450	6200	6200	200	6837.5	6894.75	6945.333	6899	0.00
13-12-2021	6000	7425	6000	7175	2400	6842	6896	6946.167	6905.375	66.14
14-12-2021	7175	8150	7175	7200	3000	6847	6898.5	6947.167	6911.875	66.74
15-12-2021	6725	6725	6725	6725	2300	6842.5	6896.25	6945	6916	48.83
16-12-2021	8025	8025	6275	6275	2700	6829	6889.5	6939.833	6917.875	38.33
17-12-2021	5875	6200	5875	6200	300	6814	6882	6934.167	6918.375	36.90
20-12-2021	5800	5950	5800	5950	200	6794	6872	6927	6917.625	32.56
21-12-2021	6050	6050	6050	6050	100	6776	6863	6920.5	6917.375	35.82
22-12-2021	6125	6125	6125	6125	100	6759.5	6854.75	6914.5	6917.5	38.22
24-12-2021	6150	6150	6125	6125	500	6743	6846.5	6908.5	6917.125	38.22
28-12-2021	6125	6125	5725	5725	200	6718.5	6834.25	6899.833	6914.25	31.02
29-12-2021	5850	5850	5850	5850	100	6696.5	6823.25	6892	6912	35.14
04-01-2022	5450	5450	5450	5450	100	6666.5	6808.25	6881.5	6907.5	29.15
05-01-2022	6000	6000	6000	6000	100	6647.5	6798.75	6874.667	6905.5	43.42
06-01-2022	6500	6500	6500	6500	800	6638.5	6794.25	6871.167	6905.5	52.74
07-01-2022	6500	7800	6050	7750	800	6654.5	6802.25	6876	6911.75	67.26
10-01-2022	7750	9275	7700	7825	3400	6672	6811	6881.167	6917.875	67.90
11-01-2022	8875	8875	7825	7825	1300	6689.5	6819.75	6886.333	6924	67.90
12-01-2022	7825	9000	7325	7525	2900	6701	6825.5	6889.5	6927.125	62.28
13-01-2022	7550	7550	7000	7050	900	6703	6826.5	6889.5	6927.625	54.57
14-01-2022	7200	7200	7200	7200	100	6708	6829	6890.5	6928.5	56.41
17-01-2022	6725	6750	6725	6750	400	6704	6827	6888.5	6927.125	49.89
18-01-2022	6325	6325	6325	6325	100	6691.5	6820.75	6883.667	6923.625	44.65
19-01-2022	5925	7550	5925	7375	2100	6700	6825	6885.833	6925.25	56.74
20-01-2022	7375	7450	7375	7400	1600	6709	6829.5	6888.167	6927	56.99
21-01-2022	7500	7500	6925	7000	400	6710	6830	6887.833	6926.75	51.99
24-01-2022	7000	7000	6550	6600	400	6703	6826.5	6884.833	6924.625	47.51
25-01-2022	6600	6600	6175	6175	200	6687.5	6818.75	6879	6920.375	43.25
26-01-2022	6250	6250	6250	6250	200	6673.5	6811.75	6873.667	6916.5	44.20
27-01-2022	6250	6250	5825	5825	400	6651	6800.5	6865.5	6910.375	40.10
28-01-2022	6000	6975	6000	6975	1300	6654.5	6800.75	6865	6910	52.85
31-01-2022	6975	8000	6600	7650	4300	6671.5	6807.75	6869	6913	58.45
02-02-2022	7650	7650	7125	7125	2700	6678	6809.5	6869.333	6913.375	53.16
03-02-2022	6900	7000	6650	7000	600	6682	6810	6869	6913.125	51.96
04-02-2022	6625	6875	6625	6825	300	6682.5	6808.75	6867.5	6912	50.24
07-02-2022	6425	6825	6425	6825	900	6683	6807.5	6866	6910.875	50.24
08-02-2022	6975	7000	6825	6825	2100	6685.5	6806.25	6864.5	6909.75	50.24
09-02-2022	6825	6825	6825	6825	100	6688	6805	6863	6908.625	50.24
10-02-2022	6350	6525	6350	6525	200	6684.5	6800.75	6859.5	6906	46.69
11-02-2022	6600	6600	6600	6600	300	6682.5	6797.25	6856.5	6903.75	47.69
15-02-2022	6600	6600	6175	6600	300	6680.5	6793.75	6853.333	6901.5	47.69
21-02-2022	6600	6600	6600	6600	100	6678.5	6790.25	6850.167	6899.25	47.69
02-03-2022	6600	6600	6600	6600	200	6676.5	6786.75	6847.167	6897	47.69
09-03-2022	6600	6600	6600	6600	300	6674.5	6783.25	6844.167	6894.75	47.69
11-03-2022	6350	6350	6150	6150	200	6663.5	6775.25	6838.167	6890.25	41.02
14-03-2022	6200	6200	6200	6200	200	6653.5	6767.75	6832.5	6886	41.99
18-03-2022	6750	6750	6750	6750	500	6654.5	6765.75	6830.5	6884.5	51.45
24-03-2022	6750	6750	6750	6750	100	6658	6763.75	6828.5	6883	51.45
25-03-2022	6400	6400	6400	6400	200	6655	6758.25	6824.167	6879.75	45.92
08-04-2022	6400	6400	6400	6400	100	6653	6752.75	6819.833	6876.5	45.92
11-04-2022	6275	6275	5975	5975	1600	6648.5	6743	6812.667	6871.125	39.89
12-04-2022	5975	5975	5975	5975	100	6624.5	6733.25	6805.5	6865.75	39.89
18-04-2022	5975	5975	5975	5975	200	6600	6723.5	6799	6860.375	39.89
21-04-2022	5600	6650	5600	6650	1800	6598.5	6720.5	6797	6858.375	52.32
22-04-2022	6200	6425	6200	6200	500	6597	6713	6792	6854.125	45.56
25-04-2022	6450	6450	6275	6275	1500	6598.5	6706.25	6787.5	6850.25	46.79
28-04-2022	6250	6250	6250	6250	100	6604.5	6699.25	6782.833	6846.375	46.41
09-05-2022	6275	6275	6250	6250	200	6608.5	6692.25	6778.167	6842.5	46.41
18-05-2022	6250	6250	6250	6250	300	6611	6685.25	6773.5	6838.625	46.41
25-05-2022	6250	6250	6250	6250	100	6613.5	6678.25	6768.833	6834.75	46.41
27-05-2022	6250	6250	6250	6250	500	6624	6671.25	6764.167	6830.875	46.41
30-05-2022	6250	6425	6250	6425	500	6635.5	6666	6760.667	6827.875	50.47
31-05-2022	5900	5900	5900	5900	5100	6644.5	6655.5	6753.667	6822.25	40.55
02-06-2022	5900	5900	5900	5900	600	6642.5	6645	6746.667	6816.625	40.55
06-06-2022	5900	5950	5900	5950	500	6631.5	6635	6740	6811.25	41.82
09-06-2022	5950	5950	5950	5950	600	6595.5	6625	6733.333	6805.875	41.82
13-06-2022	5925	5925	5925	5925	100	6557.5	6614.75	6726.5	6800.25	41.31
23-06-2022	5900	5900	5900	5900	3000	6519	6604.25	6719.5	6794.5	40.77
30-06-2022	5900	5900	5900	5900	100	6486.5	6593.75	6712.5	6788.75	40.77
01-07-2022	5900	5900	5500	5500	400	6455.5	6579.25	6702.833	6781	32.88
04-07-2022	5525	5525	5500	5500	400	6421.5	6564.75	6693.167	6773.25	32.88
07-07-2022	6050	6050	6050	6050	500	6407.5	6555.75	6687.167	6768.25	48.71
12-07-2022	6025	6150	6025	6150	1500	6404	6547.75	6681.833	6763.75	50.97
14-07-2022	6150	6475	6150	6475	1500	6386	6543	6678.667	6760.875	57.54
15-07-2022	6475	6475	6475	6475	100	6367.5	6538.25	6675.5	6758	57.54
18-07-2022	6475	6475	6475	6475	100	6357	6533.5	6672.333	6755.125	57.54
26-07-2022	6375	6375	6375	6375	100	6352.5	6527.75	6668.5	6751.75	54.72
01-08-2022	6350	6350	6350	6350	100	6356	6521.75	6664.5	6748.25	54.01
03-08-2022	6075	6075	6075	6075	100	6352.5	6513	6658.667	6743.375	46.80
11-08-2022	6050	6050	6050	6050	100	6357	6504	6652.667	6738.375	46.20
15-08-2022	6050	6050	6050	6050	500	6338.5	6496.5	6646.667	6733.375	46.20
26-08-2022	6050	6050	5675	5675	500	6299	6485.25	6638.167	6726.5	37.74
31-08-2022	5700	5700	5700	5700	200	6270.5	6474.25	6629.833	6719.625	38.54
02-09-2022	6025	6050	6025	6050	600	6251.5	6466.75	6623.833	6714.625	48.60
13-09-2022	5775	5775	5775	5775	100	6230.5	6456.5	6616	6708.25	42.69
14-09-2022	5775	5775	5525	5525	300	6204.5	6443.75	6606.5	6700.625	38.15
16-09-2022	5625	5625	5625	5625	500	6180.5	6433	6597.667	6693.5	40.86
20-09-2022	5500	5850	5275	5850	800	6161	6424.5	6590.333	6687.5	46.54
21-09-2022	5750	5800	5750	5750	400	6145.5	6415	6582.333	6681	44.49
22-09-2022	5900	5975	5900	5975	400	6133	6407.75	6575.833	6675.625	49.83
23-09-2022	5650	6025	5650	6025	600	6121.5	6401	6569.667	6670.375	50.96
04-10-2022	6000	6050	6000	6050	7400	6110.5	6394.5	6563.667	6665.25	51.55
11-10-2022	6050	6050	6050	6050	100	6099.5	6388	6557.667	6660.25	51.55
18-10-2022	6200	6650	6125	6650	260500	6100.5	6387.5	6555.667	6658.25	63.66
19-10-2022	6800	6800	6700	6700	33000	6111.5	6387.5	6554	6656.5	64.46
20-10-2022	6700	6725	6700	6725	10100	6122	6387.75	6552.5	6654.875	64.88
21-10-2022	6700	6700	6700	6700	100	6121	6387.75	6550.833	6653.125	64.07
24-10-2022	6700	6700	6700	6700	300	6120	6389	6549.167	6651.375	64.07
27-10-2022	6700	6700	6700	6700	100	6126	6390.5	6547.5	6649.625	64.07
28-10-2022	6700	6700	6700	6700	2500	6132	6392.5	6545.833	6647.875	64.07
01-11-2022	6700	6700	6700	6700	200	6146.5	6397.5	6544.167	6646.125	64.07
03-11-2022	6600	6600	6600	6600	100	6159	6391.75	6541.833	6643.875	59.77
10-11-2022	6700	6700	6700	6700	9300	6173.5	6386.75	6540.167	6642.625	62.48
03-02-2023	6650	6650	6650	6650	200	6173.5	6386	6538.167	6641.125	60.29
06-02-2023	6650	6650	6650	6650	100	6182.5	6389.75	6536.167	6639.625	60.29
10-02-2023	6500	0	0	6500	200	6187	6392.75	6533.167	6637.375	53.74
13-02-2023	6500	6500	6500	6500	100	6192	6398.25	6530.167	6635.125	53.74
17-02-2023	6500	6500	6500	6500	100	6197	6402.75	6527.167	6632.875	53.74
21-02-2023	6500	6500	6500	6500	300	6202	6406.5	6524.167	6630.625	53.74
22-02-2023	6500	6500	6500	6500	100	6207	6410.25	6521.167	6628.375	53.74
23-02-2023	6500	6500	6500	6500	1400	6212	6418	6518.167	6626.125	53.74
01-03-2023	6500	6500	6500	6500	100	6213.5	6424.5	6515.167	6623.875	53.74
02-03-2023	6500	6500	6500	6500	100	6225.5	6435	6512.167	6621.625	53.74
03-03-2023	6500	6500	6500	6500	100	6237.5	6440	6509.167	6619.375	53.74
09-03-2023	6550	6550	6550	6550	100	6249.5	6440.5	6506.5	6617.375	56.79
10-03-2023	6550	6550	6475	6475	1600	6260	6427.75	6503.333	6615	51.33
13-03-2023	6475	6475	6475	6475	100	6271	6414.25	6500.167	6612.625	51.33
14-03-2023	6475	6475	6475	6475	100	6282.5	6400.75	6497	6610.25	51.33
15-03-2023	6475	6475	6475	6475	100	6294	6390.25	6493.833	6607.875	51.33
27-04-2023	6450	6450	6450	6450	100	6313	6384.25	6490.5	6605.375	49.20
15-05-2023	6450	6450	6450	6450	100	6332	6376.75	6487.167	6602.875	49.20
03-07-2023	6300	6300	6300	6300	100	6337	6372.25	6482.833	6599.625	38.21
04-09-2023	6100	6100	6100	6100	200	6336	6370	6477.167	6595.375	28.93
21-11-2023	5900	5900	5900	5900	100	6324.5	6355.25	6470.167	6590.125	22.93
06-12-2023	5800	5800	5800	5800	100	6311	6339.25	6462.5	6584.375	20.63
22-01-2024	5500	5500	5500	5500	100	6291.5	6324.25	6452.833	6577.125	15.57
23-01-2024	5500	5500	5500	5500	800	6274	6313.25	6443.167	6569.875	15.57
22-02-2024	5000	5000	5000	5000	100	6247	6301.5	6430.167	6560.125	10.57
04-04-2024	5000	5000	5000	5000	100	6225.5	6289	6417.167	6550.375	10.57

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%