ABMM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2012	3775	3800	3775	3800	1298500
03-01-2012	3800	3800	3750	3800	683000
04-01-2012	3800	3800	3775	3775	743500
05-01-2012	3775	3775	3775	3775	24000
06-01-2012	3750	3800	3750	3775	73500
09-01-2012	3775	3825	3775	3825	1921000
10-01-2012	3800	3850	3800	3850	651500
11-01-2012	3850	3850	3800	3800	1141000
12-01-2012	3775	3775	3775	3775	1302000
13-01-2012	3775	3800	3775	3800	2144000
16-01-2012	3775	3800	3775	3800	1649000
17-01-2012	3775	3825	3775	3825	3684500
18-01-2012	3825	3825	3800	3800	22500
19-01-2012	3800	3825	3800	3800	1051000
20-01-2012	3800	3800	3775	3775	4276000					45.46
24-01-2012	3750	3775	3750	3750	2662500					41.40
25-01-2012	3775	3825	3750	3775	3923500					46.54
26-01-2012	3800	3825	3750	3825	3175000					55.02
27-01-2012	3800	3825	3775	3800	544000					50.69
30-01-2012	3800	3800	3750	3775	1118500					46.73
31-01-2012	3775	3775	3725	3750	1263000					43.10
01-02-2012	3775	3775	3725	3750	79500					43.10
02-02-2012	3725	3750	3725	3750	22500					43.10
03-02-2012	3725	3725	3675	3700	1254000					36.10
06-02-2012	3700	3725	3700	3725	119000					41.24
07-02-2012	3775	3800	3750	3750	15000					45.92
08-02-2012	3775	3775	3675	3700	1217500					39.19
09-02-2012	3700	3700	3675	3700	974000					39.19
10-02-2012	3675	3725	3625	3700	401000					39.19
13-02-2012	3650	3700	3650	3700	5500					39.19
14-02-2012	3675	3700	3650	3700	60500					39.19
15-02-2012	3675	3700	3675	3700	5000					39.19
16-02-2012	3650	3700	3650	3700	644000					39.19
17-02-2012	3675	3700	3650	3700	376500					39.19
20-02-2012	3675	3700	3675	3700	347500					39.19
21-02-2012	3675	3700	3675	3700	72500					39.19
22-02-2012	3650	3675	3650	3675	2000					33.97
23-02-2012	3650	3675	3600	3675	1790500					33.97
24-02-2012	3650	3650	3575	3600	1009500					23.21
27-02-2012	3550	3600	3525	3600	1091500					23.21
28-02-2012	3550	3675	3550	3675	69000					43.84
29-02-2012	3675	3675	3575	3600	768500					34.00
01-03-2012	3575	3625	3550	3600	5817000					34.00
02-03-2012	3550	3575	3550	3575	854500					31.29
05-03-2012	3575	3625	3575	3600	2482500					36.73
06-03-2012	3600	3625	3575	3600	45000					36.73
07-03-2012	3550	3600	3550	3600	499500					36.73
08-03-2012	3600	3600	3575	3575	360000					33.42
09-03-2012	3575	3600	3550	3600	379500					39.30
12-03-2012	3575	3700	3575	3700	2165000	3720				56.04
13-03-2012	3700	3700	3675	3700	1045000	3718				56.04
14-03-2012	3675	3725	3675	3725	1313500	3716.5				59.29
15-03-2012	3725	3800	3725	3800	3196000	3717				67.14
16-03-2012	3800	3800	3775	3800	681500	3717.5				67.14
19-03-2012	3800	3850	3775	3825	1559000	3718.5				69.43
20-03-2012	3825	3850	3800	3850	3155000	3719				71.55
21-03-2012	3850	3850	3775	3800	1171000	3718				62.23
22-03-2012	3800	3850	3800	3850	3001000	3719				66.88
26-03-2012	3850	3925	3850	3925	5069500	3722				72.37
27-03-2012	3950	3950	3900	3950	2628500	3725				73.92
28-03-2012	3925	3925	3875	3900	1040000	3727				65.94
29-03-2012	3875	3900	3850	3900	1270000	3728.5				65.94
30-03-2012	3900	3925	3875	3925	3026000	3731				67.95
02-04-2012	3925	3975	3900	3975	2802500	3734.5				71.56
03-04-2012	3975	3975	3900	3925	1285500	3737.5				63.82
04-04-2012	3925	3925	3800	3825	2986500	3739				51.76
05-04-2012	3775	3850	3775	3850	1057500	3740.5				54.10
09-04-2012	3850	3850	3825	3850	783000	3741				54.10
10-04-2012	3825	3850	3825	3850	584000	3742				54.10
11-04-2012	3825	3825	3700	3800	2370500	3742.5				48.26
12-04-2012	3750	3775	3725	3725	759000	3742				41.10
13-04-2012	3725	3725	3700	3725	604500	3741.5				41.10
16-04-2012	3700	3700	3675	3700	119500	3740.5				38.87
17-04-2012	3725	3725	3650	3675	510500	3740				36.73
18-04-2012	3725	3725	3675	3700	2544000	3739.5				40.28
19-04-2012	3700	3725	3675	3725	169500	3739				43.68
20-04-2012	3725	3725	3675	3725	505000	3739.5				43.68
23-04-2012	3700	3700	3675	3700	341500	3739.5				40.97
24-04-2012	3700	3700	3675	3700	670000	3739.5				40.97
25-04-2012	3700	3700	3700	3700	229500	3739.5				40.97
26-04-2012	3675	3700	3650	3700	922000	3739.5				40.97
27-04-2012	3675	3700	3650	3700	65000	3739.5				40.97
30-04-2012	3700	3700	3650	3700	535000	3739.5				40.97
01-05-2012	3700	3725	3675	3700	308000	3739.5				40.97
02-05-2012	3675	3700	3675	3700	132000	3739.5				40.97
03-05-2012	3675	3725	3650	3725	372500	3740				46.92
04-05-2012	3725	3750	3675	3725	427000	3741				46.92
07-05-2012	3700	3700	3600	3650	1128000	3740.5				34.74
08-05-2012	3650	3700	3650	3700	1222000	3742.5				44.99
09-05-2012	3650	3675	3650	3675	299500	3744				41.48
10-05-2012	3650	3675	3625	3675	369500	3744				41.48
11-05-2012	3650	3650	3600	3650	678000	3745				38.04
14-05-2012	3625	3625	3575	3600	752500	3745				32.27
15-05-2012	3575	3625	3550	3600	267000	3745.5				32.27
16-05-2012	3625	3625	3550	3600	506500	3745.5				32.27
21-05-2012	3550	3600	3500	3600	1463500	3745.5				32.27
22-05-2012	3625	3625	3575	3600	647000	3745.5				32.27
23-05-2012	3550	3600	3525	3600	432000	3746				32.27
24-05-2012	3550	3600	3550	3600	298500	3746				32.27
25-05-2012	3550	3625	3550	3575	404500	3743.5	3731.75			28.63
28-05-2012	3550	3600	3550	3575	386500	3741	3729.5			28.63
29-05-2012	3600	3600	3575	3575	51500	3738	3727.25			28.63
30-05-2012	3625	3625	3550	3625	164000	3734.5	3725.75			44.34
31-05-2012	3575	3775	3550	3725	6235000	3733	3725.25			62.24
01-06-2012	3725	3725	3550	3550	1728000	3727.5	3723			38.75
04-06-2012	3425	3450	3300	3400	1011500	3718.5	3718.75			28.74
05-06-2012	3400	3425	3350	3400	223000	3710.5	3714.25			28.74
06-06-2012	3375	3400	3375	3400	164000	3701.5	3710.25			28.74
07-06-2012	3450	3500	3375	3425	668500	3691.5	3706.75			32.38
08-06-2012	3375	3400	3350	3400	279500	3680.5	3702.75			30.69
11-06-2012	3400	3450	3375	3450	538500	3671.5	3699.25			37.68
12-06-2012	3400	3400	3400	3400	130000	3661.5	3695			33.99
13-06-2012	3375	3375	3325	3375	304000	3650.5	3690.75			32.29
14-06-2012	3425	3425	3275	3425	463500	3639.5	3687			38.88
15-06-2012	3375	3400	3325	3400	251500	3629	3683.25			36.95
18-06-2012	3400	3425	3400	3425	152500	3621	3680			40.16
19-06-2012	3375	3400	3375	3400	602000	3612	3676.25			38.07
20-06-2012	3400	3425	3350	3425	516500	3603.5	3672.25			41.35
21-06-2012	3400	3400	3375	3400	55000	3594.5	3668.25			39.12
22-06-2012	3350	3425	3325	3425	270500	3587	3664.75			42.47
25-06-2012	3400	3425	3375	3400	75000	3580.5	3661.25			40.09
26-06-2012	3375	3400	3375	3375	136000	3573.5	3657.5			37.82
27-06-2012	3400	3500	3400	3500	977500	3569.5	3655			52.38
28-06-2012	3450	3525	3450	3525	867500	3566.5	3653.25			54.67
29-06-2012	3550	3725	3550	3725	1255000	3567	3653.25			67.93
02-07-2012	3725	3725	3600	3700	448500	3566.5	3652.75			65.36
03-07-2012	3650	3675	3625	3675	157000	3565.5	3652.5			62.80
04-07-2012	3650	3650	3625	3625	352000	3564	3651.75			57.90
05-07-2012	3575	3675	3575	3675	7500	3563.5	3651.5			61.16
06-07-2012	3600	3675	3600	3675	41000	3563	3651.25			61.16
09-07-2012	3600	3600	3550	3550	262000	3560	3649.75			49.95
10-07-2012	3550	3625	3450	3625	392000	3558.5	3649			55.25
11-07-2012	3550	3650	3550	3650	36500	3557.5	3648.5			56.89
12-07-2012	3550	3625	3475	3625	770500	3556	3647.75			54.73
13-07-2012	3575	3575	3575	3575	500	3553.5	3646.5			50.60
16-07-2012	3550	3575	3550	3575	25500	3550.5	3645.25			50.60
17-07-2012	3575	3575	3575	3575	500	3547.5	3644.25			50.60
18-07-2012	3575	3575	3500	3550	512000	3545.5	3643			48.32
19-07-2012	3525	3550	3525	3550	43000	3542.5	3642.5			48.32
20-07-2012	3525	3550	3525	3550	25500	3540	3642			48.32
23-07-2012	3500	3550	3475	3550	277000	3537.5	3640.75			48.32
24-07-2012	3525	3550	3500	3550	8500	3535.5	3640.25			48.32
25-07-2012	3500	3525	3500	3525	17000	3534	3639.5			45.36
26-07-2012	3500	3550	3500	3550	14000	3533	3639.25			48.74
27-07-2012	3500	3550	3500	3550	110500	3532	3638.75			48.74
30-07-2012	3500	3550	3500	3550	14500	3531	3638.25			48.74
31-07-2012	3550	3575	3500	3575	82000	3530.5	3638			52.42
01-08-2012	3500	3550	3500	3550	28000	3529.5	3637.75			48.66
02-08-2012	3525	3575	3475	3575	76000	3529	3637.5			52.34
03-08-2012	3500	3550	3500	3500	134500	3527.5	3635.5	3663.667		42.50
06-08-2012	3550	3575	3500	3550	57500	3527	3634	3662		49.34
07-08-2012	3500	3550	3500	3550	40500	3526.5	3632.25	3660.333		49.34
08-08-2012	3550	3600	3500	3600	114500	3526	3630.25	3659.167		55.48
09-08-2012	3600	3600	3500	3525	65500	3522	3627.5	3657.5		46.39
10-08-2012	3550	3550	3500	3550	25000	3522	3624.75	3656		49.37
13-08-2012	3500	3575	3500	3575	5000	3525.5	3622	3654.333		52.23
14-08-2012	3500	3550	3375	3550	1319500	3528.5	3619.5	3652.333		49.24
15-08-2012	3575	3600	3500	3575	6000	3532	3616.75	3650.833		52.19
16-08-2012	3550	3550	3550	3550	500	3534.5	3613	3649.333		49.11
23-08-2012	3600	3600	3600	3600	1000	3538.5	3609.5	3648		54.84
24-08-2012	3500	3600	3500	3600	13500	3541.5	3606.5	3646.667		54.84
28-08-2012	3500	3575	3500	3575	292500	3545	3603.25	3645		51.48
29-08-2012	3500	3525	3500	3525	37000	3548	3599.25	3643.167		45.48
30-08-2012	3500	3500	3400	3475	489500	3549	3594.25	3641		40.40
31-08-2012	3450	3650	3450	3650	180500	3554	3591.5	3640.167		58.05
03-09-2012	3525	3525	3525	3525	5000	3556	3588.5	3638.667		47.28
04-09-2012	3425	3600	3425	3600	92000	3560	3586	3637.5		52.92
05-09-2012	3550	3550	3550	3550	500	3562.5	3583	3635.667		49.15
06-09-2012	3500	3525	3450	3450	90500	3563.5	3579	3633.333		42.60
07-09-2012	3525	3550	3525	3550	17000	3566	3576.5	3631.833		49.80
10-09-2012	3525	3550	3450	3550	58500	3569	3574.75	3630.5		49.80
11-09-2012	3525	3525	3525	3525	500	3572	3572.75	3629		48.05
12-09-2012	3525	3525	3525	3525	500	3572.5	3571	3627.5		48.05
13-09-2012	3500	3550	3500	3550	2500	3573	3569.75	3626.5		50.08
14-09-2012	3550	3550	3475	3550	5500	3569.5	3568.25	3625.333		50.08
17-09-2012	3475	3550	3475	3550	2500	3566.5	3566.5	3624		50.08
18-09-2012	3500	3500	3500	3500	9000	3563	3564.25	3622.667		45.63
19-09-2012	3500	3500	3475	3500	13000	3560.5	3562.25	3621.333		45.63
20-09-2012	3500	3550	3475	3550	58500	3558	3560.75	3620.333		50.71
21-09-2012	3500	3550	3450	3550	97000	3555.5	3559.25	3619.333		50.71
25-09-2012	3475	3550	3475	3550	32000	3555.5	3557.75	3618.333		50.71
26-09-2012	3475	3550	3450	3550	62000	3554	3556.25	3617.333		50.71
27-09-2012	3475	3550	3450	3550	375000	3552	3554.75	3616.333		50.71
28-09-2012	3475	3775	3300	3775	4964500	3555	3555.5	3616.833		69.39
01-10-2012	3600	3650	3600	3650	49000	3556.5	3555	3616.5		56.57
02-10-2012	3600	3650	3475	3500	245500	3555	3552.75	3615.167		45.66
03-10-2012	3475	3500	3425	3500	113000	3553.5	3550.5	3614		45.66
04-10-2012	3475	3525	3425	3525	339500	3553	3549.25	3613		47.61
05-10-2012	3475	3475	3425	3450	125500	3551	3546.75	3612		42.66
08-10-2012	3450	3500	3400	3425	161000	3548.5	3544.25	3610.833		41.13
09-10-2012	3400	3425	3375	3400	257500	3545.5	3541.5	3609		39.59
10-10-2012	3350	3400	3325	3400	154000	3542.5	3539	3607.667		39.59
11-10-2012	3375	3400	3325	3400	106000	3540	3537	3606.333		39.59
12-10-2012	3350	3400	3350	3400	86500	3537	3535	3605.167		39.59
15-10-2012	3350	3400	3350	3375	102500	3533.5	3532.75	3603.667		37.70
16-10-2012	3350	3350	3275	3300	330500	3528.5	3529.75	3601.667		32.66
17-10-2012	3325	3400	3300	3325	42500	3523.5	3527	3599.833		35.74
18-10-2012	3350	3425	3350	3425	38500	3521	3525.25	3598.833		46.33
19-10-2012	3300	3400	3300	3400	1000	3517.5	3523.25	3597.5		44.37
22-10-2012	3300	3400	3300	3400	39000	3515.5	3521.5	3595.5	3626.625	44.37
23-10-2012	3350	3400	3300	3400	188500	3512.5	3519.75	3593.5	3624.625	44.37
24-10-2012	3375	3400	3350	3400	350000	3509.5	3518	3591.333	3622.625	44.37
25-10-2012	3400	3400	3400	3400	500	3505.5	3515.75	3588.667	3620.75	44.37
29-10-2012	3400	3425	3400	3425	26500	3503.5	3512.75	3586.167	3619	47.59
30-10-2012	3350	3450	3325	3450	72500	3501.5	3511.75	3583.667	3617.375	50.67
31-10-2012	3350	3450	3350	3450	379000	3499	3512.25	3581	3615.5	50.67
01-11-2012	3375	3450	3375	3450	4500	3497	3512.75	3578.667	3613.5	50.67
02-11-2012	3375	3500	3350	3500	75000	3495.5	3513.75	3576.333	3612	56.98
05-11-2012	3425	3500	3350	3500	62000	3494.5	3514.5	3573.5	3610.625	56.98
06-11-2012	3500	3500	3450	3475	33000	3492	3515.25	3570.333	3609	53.05
07-11-2012	3425	3425	3425	3425	500	3488.5	3515	3567.167	3607.125	46.18
08-11-2012	3375	3475	3375	3425	65000	3485.5	3515.25	3564	3605.125	46.18
09-11-2012	3475	3475	3375	3450	18000	3484	3516	3560.833	3603.375	49.94
12-11-2012	3450	3450	3450	3450	500	3483.5	3516.25	3557.333	3601.625	49.94
13-11-2012	3450	3450	3375	3375	76500	3478	3516	3553.667	3599.625	40.17
14-11-2012	3350	3450	3350	3450	117500	3476.5	3516.25	3551.167	3598.125	50.58
19-11-2012	3375	3375	3225	3350	151500	3471.5	3515.75	3547.833	3596	40.47
20-11-2012	3375	3375	3250	3375	20000	3468	3515.25	3544.667	3593.75	43.51
21-11-2012	3250	3400	3250	3400	125000	3467	3515.25	3541.667	3591.75	46.45
22-11-2012	3400	3400	3175	3325	1231000	3462.5	3514.25	3538.5	3589.5	39.76
23-11-2012	3200	3300	3175	3300	598500	3457.5	3513.25	3535.667	3587.25	37.80
26-11-2012	3250	3250	3175	3200	534500	3451	3511.5	3532.167	3584.5	31.19
27-11-2012	3150	3150	3025	3050	700500	3441.5	3507	3527.833	3581	24.32
28-11-2012	2950	2975	2800	2925	1574000	3429	3501	3522.833	3577.125	20.31
29-11-2012	2900	2925	2700	2900	1849000	3416	3492.75	3517.5	3573	19.61
30-11-2012	2850	2900	2725	2900	393000	3403	3484.75	3512	3568.75	19.61
03-12-2012	2900	3025	2850	3025	108500	3393.5	3478.25	3507.333	3565.375	32.96
04-12-2012	3000	3050	2975	3050	33500	3384.5	3472.5	3503	3562.125	35.27
05-12-2012	3050	3050	3050	3050	2000	3374.5	3466.25	3498.667	3558.875	35.27
06-12-2012	2900	3025	2900	3025	15000	3364	3459.75	3494.167	3555.5	33.91
07-12-2012	2950	3050	2850	3050	66000	3354	3454.75	3489.833	3552.25	36.54
10-12-2012	2900	2925	2900	2925	22000	3341.5	3447.75	3484.667	3548.375	30.09
11-12-2012	2825	2900	2775	2825	524000	3327	3439.5	3478.833	3544	26.12
12-12-2012	2800	2875	2800	2875	56000	3309	3432	3473.333	3539.875	31.02
13-12-2012	2875	2875	2800	2850	7000	3293	3424.75	3467.667	3535.625	29.95
14-12-2012	2800	2950	2800	2950	29500	3282	3418.5	3462.5	3531.875	39.02
17-12-2012	2800	2900	2725	2750	1213500	3267	3410.25	3456	3527.25	30.51
18-12-2012	2750	2800	2700	2775	3136000	3252	3402.5	3450.167	3522.75	32.49
19-12-2012	2725	2850	2725	2850	275000	3240	3395.5	3444.5	3519	38.19
20-12-2012	2750	2900	2750	2850	185000	3228.5	3388.5	3439	3515.25	38.19
21-12-2012	2775	2875	2775	2875	1500	3218	3381.75	3433.667	3511.25	40.14
26-12-2012	2800	2875	2775	2875	77500	3207.5	3375	3428.5	3507.625	40.14
27-12-2012	2800	2950	2800	2950	368000	3198.5	3369.25	3424.167	3504.375	46.06
28-12-2012	2900	3000	2850	3000	495000	3190.5	3363.75	3420.167	3501.5	49.64
02-01-2013	2975	2975	2875	2975	24500	3182.5	3358	3416	3498.375	47.93
03-01-2013	2950	2950	2875	2950	14000	3175.5	3352	3411.667	3495.125	46.21
04-01-2013	2900	2900	2900	2900	4500	3167	3345.25	3407	3491.625	42.90
07-01-2013	2875	2900	2825	2900	25500	3156.5	3338.75	3402.333	3488.25	42.90
09-01-2013	2800	2900	2775	2850	223000	3145.5	3331.5	3397.333	3484.5	39.61
10-01-2013	2925	2925	2925	2925	500	3136	3325.75	3393	3480.625	46.27
11-01-2013	2800	2825	2775	2825	22500	3124.5	3318.5	3388	3476.25	39.95
14-01-2013	2750	2800	2750	2800	36500	3112.5	3311	3382.833	3471.625	38.53
15-01-2013	2775	2775	2775	2775	16500	3100	3302.75	3377.167	3466.5	37.11
16-01-2013	2775	2775	2775	2775	7500	3087	3295.25	3370.833	3461.375	37.11
18-01-2013	2750	2850	2750	2850	45500	3075	3288.25	3366.167	3456.5	44.25
21-01-2013	2750	2800	2750	2800	38500	3062	3280.5	3362.167	3451.25	40.92
22-01-2013	2725	2775	2725	2775	76000	3048.5	3272.75	3358	3446.125	39.32
25-01-2013	2725	2775	2725	2775	49000	3034	3264.75	3353.833	3440.75	39.32
28-01-2013	2725	2775	2725	2775	25000	3019.5	3257	3349.5	3435	39.32
29-01-2013	2725	2825	2725	2825	10500	3006.5	3249.25	3345.667	3429.375	44.71
30-01-2013	2750	2800	2750	2800	75000	2994	3241.25	3341.333	3423.875	42.67
31-01-2013	2775	2900	2775	2900	250000	2983.5	3234.5	3338	3418.875	52.08
01-02-2013	2800	2825	2800	2825	44500	2971	3227.5	3334.333	3413.375	45.98
04-02-2013	2775	2825	2775	2825	11500	2958.5	3221	3330.333	3407.625	45.98
05-02-2013	2750	2800	2725	2800	33000	2947	3212.5	3326.333	3402	43.99
06-02-2013	2750	2800	2725	2800	40500	2934	3205.25	3322.167	3396.875	43.99
07-02-2013	2800	2800	2775	2775	14000	2922.5	3197	3318	3391.5	41.89
11-02-2013	2750	2775	2750	2750	6000	2910	3189	3313.5	3386	39.84
12-02-2013	2725	2800	2725	2775	166500	2897.5	3182.25	3309.333	3380.625	42.85
13-02-2013	2775	2800	2750	2775	99000	2886.5	3174.5	3305	3375.5	42.85
14-02-2013	2800	2825	2775	2800	766500	2876.5	3167	3301	3370.875	45.99
15-02-2013	2825	2850	2800	2800	231500	2868.5	3159.75	3297.167	3366.25	45.99
18-02-2013	2800	2875	2800	2875	729000	2865	3153.25	3293	3362.125	54.65
19-02-2013	2875	2975	2875	2925	688000	2865	3147	3289	3358.375	59.34
20-02-2013	2925	3000	2900	2950	576500	2866	3141	3283.833	3354.625	61.48
21-02-2013	2900	2900	2900	2900	188500	2866	3134.5	3278.5	3350.5	55.22
22-02-2013	2975	2975	2900	2925	634500	2864	3128.75	3273.5	3346.5	57.54
25-02-2013	2950	3000	2950	2950	601500	2862	3123.25	3269	3342.75	59.80
26-02-2013	2900	2975	2900	2975	50500	2860.5	3117.5	3264.333	3339.125	61.97
27-02-2013	2975	3050	2925	2925	515000	2858.5	3111.25	3259.333	3335.25	55.51
28-02-2013	3000	3050	3000	3050	412500	2858.5	3106.25	3256	3332	65.26
01-03-2013	3050	3050	3050	3050	210500	2861	3101.25	3252.167	3328.75	65.26
04-03-2013	3000	3050	3000	3050	1014500	2865.5	3096.25	3248.167	3325.5	65.26
05-03-2013	3025	3050	3025	3050	537500	2869	3089	3244.333	3322.25	65.26
06-03-2013	2975	3050	2975	3050	526000	2873	3083	3240.833	3319	65.26
07-03-2013	3000	3000	3000	3000	1000	2874	3078	3237	3315.375	57.91
08-03-2013	3000	3050	2975	3050	370500	2880	3073.5	3233.5	3312	62.46
11-03-2013	3050	3075	3025	3075	240000	2886	3069	3230.333	3309.125	64.53
13-03-2013	3075	3100	3050	3100	247000	2891	3065.5	3227.333	3306.125	66.51
14-03-2013	3100	3150	3075	3150	876000	2897	3062.75	3224.667	3303.5	70.12
15-03-2013	3100	3175	3100	3175	1009500	2903	3060.5	3222.167	3301	71.75
18-03-2013	3125	3200	3125	3200	210500	2909.5	3058.5	3219.833	3298.75	73.33
19-03-2013	3150	3200	3150	3200	1427000	2914.5	3056.5	3217.667	3296.75	73.33
20-03-2013	3175	3200	3175	3200	1022000	2918.5	3054.5	3215.333	3294.75	73.33
21-03-2013	3200	3225	3200	3225	315000	2923.5	3053	3213.167	3292.875	75.06
22-03-2013	3200	3200	3175	3200	58500	2928.5	3052	3210.833	3290.875	70.15
25-03-2013	3200	3300	3200	3300	2756500	2936.5	3051.75	3209	3289.375	76.71
26-03-2013	3300	3375	3275	3375	3170000	2946	3051.25	3207.833	3288.25	80.23
27-03-2013	3375	3500	3350	3500	3666500	2959	3052.25	3207.333	3287.75	84.44
28-03-2013	3450	3775	3425	3775	3070000	2976	3056	3209.167	3288.75	89.66
01-04-2013	3775	3775	3300	3350	334000	2986.5	3055.5	3207.833	3287.625	57.54
02-04-2013	3350	3350	3200	3225	66000	2995	3053.75	3205.667	3285.875	51.67
03-04-2013	3300	3350	3175	3300	7500	3005.5	3052.75	3203.667	3284.25	54.66
05-04-2013	3300	3300	3175	3275	28000	3015.5	3051.25	3202	3282	53.47
08-04-2013	3175	3275	3125	3275	118500	3024	3049.5	3200.167	3280.625	53.47
09-04-2013	3175	3250	3175	3250	21500	3033	3047.5	3198	3279.875	52.16
10-04-2013	3175	3350	3150	3350	55500	3044.5	3046.5	3196.667	3279.625	56.74
11-04-2013	3350	3375	3175	3300	6500	3055	3044.5	3194.833	3279.125	53.96
12-04-2013	3275	3350	3275	3350	13500	3066.5	3043	3193.5	3278.75	56.26
15-04-2013	3200	3300	3200	3300	2500	3076	3041.25	3191.5	3278.25	53.38
16-04-2013	3200	3375	3200	3375	36500	3087.5	3040.75	3190	3277.875	56.94
17-04-2013	3375	3400	3300	3350	35500	3096.5	3040	3188.5	3277.625	55.42
18-04-2013	3350	3350	3250	3350	30000	3107	3039	3187.333	3277.5	55.42
19-04-2013	3225	3250	3200	3250	44000	3115.5	3037	3185.833	3276.625	49.32
22-04-2013	3200	3300	3200	3300	30500	3125.5	3036.25	3183.5	3276.125	52.16
24-04-2013	3200	3300	3125	3300	173500	3135.5	3034.75	3182	3275.5	52.16
25-04-2013	3200	3200	3125	3200	346500	3144	3033.25	3179.333	3274.5	46.16
26-04-2013	3200	3200	3200	3200	15000	3153	3031.5	3177	3273.375	46.16
29-04-2013	3200	3200	3100	3175	105500	3161	3029.25	3175.167	3272.25	44.67
30-04-2013	3125	3300	3125	3300	182000	3171.5	3029	3173.5	3271.625	52.86
01-05-2013	3300	3300	3300	3300	1500	3181.5	3029	3171.833	3271.125	52.86
02-05-2013	3175	3200	3125	3200	117000	3189.5	3029	3169.667	3270.25	46.48
03-05-2013	3125	3125	3125	3125	500	3194.5	3029.75	3167	3268.375	42.35
06-05-2013	3125	3125	3100	3100	23000	3198	3031.5	3164	3266.25	41.04
07-05-2013	3075	3175	2950	3175	256500	3202.5	3034.25	3161.5	3263.5	46.39
14-05-2013	3100	3100	3075	3100	15000	3206.5	3036.25	3158.5	3260.5	42.26
15-05-2013	3100	3100	3075	3075	8500	3209.5	3036.75	3155.667	3257.5	40.95
16-05-2013	3025	3075	3000	3025	30000	3211	3036.5	3152.5	3254.5	38.39
17-05-2013	3025	3100	3025	3100	4000	3213.5	3037	3149.5	3251.625	44.04
21-05-2013	3000	3100	2975	3100	28500	3217	3037.75	3146.5	3248.75	44.04
22-05-2013	3000	3000	3000	3000	6000	3216	3037.25	3142.833	3246	38.57
23-05-2013	3000	3075	3000	3075	33000	3216.5	3038.75	3139.667	3243.25	44.17
24-05-2013	3000	3075	3000	3075	42000	3217	3041.25	3136.5	3240.375	44.17
27-05-2013	3025	3075	3025	3075	1500	3217.5	3043.25	3131.833	3237.625	44.17
28-05-2013	3000	3075	3000	3075	7000	3218	3045.5	3128	3235.125	44.17
29-05-2013	3050	3050	3025	3025	10000	3218.5	3046.25	3124.833	3232.375	40.83
30-05-2013	3000	3025	2900	3025	292000	3218	3049	3121.667	3229.625	40.83
31-05-2013	2975	2975	2900	2900	158000	3214.5	3050.25	3117.5	3226.375	33.49
04-06-2013	2975	2975	2975	2975	500	3212	3051.5	3114.333	3223.5	40.42
07-06-2013	2975	2975	2825	2825	52500	3205.5	3051.25	3110.333	3219.875	33.01
10-06-2013	2900	2900	2900	2900	500	3200	3051.5	3107	3216.625	39.03
11-06-2013	2900	2900	2875	2900	20500	3194	3051.75	3103.667	3213.375	39.03
17-06-2013	2800	2800	2800	2800	52000	3186	3050.25	3099.667	3209.75	34.27
18-06-2013	2775	2800	2775	2800	126000	3178	3048.25	3095.667	3206	34.27
19-06-2013	2800	2800	2775	2800	56000	3169.5	3046.5	3091.833	3202.25	34.27
20-06-2013	2775	2800	2750	2800	24000	3161.5	3045	3088.5	3198.5	34.27
21-06-2013	2750	2875	2750	2800	42000	3151.5	3044	3085	3194.625	34.27
24-06-2013	2750	2800	2750	2800	5500	3140	3043	3080.833	3190.875	34.27
25-06-2013	2750	2800	2750	2800	3000	3126	3042.5	3076.833	3187	34.27
26-06-2013	2875	2875	2875	2875	500	3108	3042	3073.333	3183.875	43.02
27-06-2013	2800	2800	2725	2725	18000	3095.5	3041	3068.833	3179.75	33.43
28-06-2013	2725	2900	2700	2900	170500	3089	3042	3065.5	3176.5	47.99
02-07-2013	2725	2800	2725	2800	9500	3079	3042.25	3061.5	3172.5	42.30
03-07-2013	2700	2775	2650	2775	57000	3069	3042.25	3057.167	3168.75	40.99
08-07-2013	2700	2700	2650	2700	19000	3057.5	3040.75	3052.167	3164.5	37.26
09-07-2013	2700	2700	2650	2700	15000	3046.5	3039.75	3047.167	3160.125	37.26
11-07-2013	2650	2700	2650	2700	11000	3033.5	3039	3042.167	3155.875	37.26
12-07-2013	2650	2675	2625	2675	9500	3021	3038	3036.667	3151.375	35.91
17-07-2013	2650	2675	2625	2675	9000	3007.5	3037	3031.167	3147	35.91
19-07-2013	2650	2650	2625	2625	9000	2994	3035	3025.5	3142.125	33.11
22-07-2013	2600	2875	2550	2875	21000	2984	3035.75	3021.833	3138.5	52.89
23-07-2013	2600	2850	2600	2850	12000	2974	3035.25	3018	3134.875	51.26
26-07-2013	2625	2850	2625	2850	3500	2964	3035.5	3014	3131.5	51.26
30-07-2013	2600	2850	2600	2850	100500	2956	3035.75	3010	3128.375	51.26
31-07-2013	2850	2850	2850	2850	75000	2947	3036.25	3006.5	3124.375	51.26
12-08-2013	2625	2800	2625	2800	4500	2937	3036.25	3002.167	3120.75	47.33
13-08-2013	2650	2775	2650	2775	2500	2928.5	3036.25	2998.333	3116.625	45.45
15-08-2013	2650	2825	2650	2825	33000	2921	3037	2994.667	3113	49.74
19-08-2013	2650	2825	2650	2825	29500	2914	3037.5	2990.833	3109.875	49.74
20-08-2013	2825	2825	2650	2825	75000	2904.5	3038	2987.5	3106.25	49.74
21-08-2013	2700	2850	2700	2850	61000	2895.5	3038.5	2984.5	3102.75	52.10
22-08-2013	2650	2750	2650	2750	72500	2886.5	3038	2981.5	3098.875	43.35
26-08-2013	2650	2750	2650	2750	3500	2879	3036.75	2979.5	3095	43.35
27-08-2013	2650	2725	2650	2725	52500	2871.5	3034.75	2978.167	3090.875	41.34
29-08-2013	2675	2800	2675	2800	33500	2864	3033.25	2977.5	3087.125	48.99
30-08-2013	2800	2800	2650	2650	509000	2855	3030.75	2975.833	3082.625	38.25
02-09-2013	2650	2650	2650	2650	12000	2846.5	3028	2973.333	3078.375	38.25
03-09-2013	2650	2725	2650	2725	19000	2840.5	3025.75	2971.167	3074.5	45.21
05-09-2013	2650	2725	2650	2725	17500	2833	3023.25	2969	3070.375	45.21
09-09-2013	2700	2700	2650	2700	13500	2825	3021	2966.833	3066.125	43.32
10-09-2013	2700	2775	2700	2775	16500	2820.5	3018.25	2965	3062.25	50.07
11-09-2013	2650	2775	2625	2775	24000	2814.5	3015.5	2964	3058.375	50.07
12-09-2013	2650	2775	2650	2775	49500	2808.5	3012.75	2963.667	3054.5	50.07
13-09-2013	2775	2800	2775	2800	2500	2803	3010.25	2963.167	3049.625	52.42
16-09-2013	2725	2800	2700	2800	15500	2797.5	3007.75	2962.833	3045.375	52.42
17-09-2013	2700	2775	2700	2775	146000	2792.5	3005.5	2961.667	3041.75	49.70
18-09-2013	2700	2750	2675	2750	82500	2787	3002.5	2961.667	3038	47.07
19-09-2013	2700	2750	2675	2725	295500	2783.5	2999	2961.333	3034	44.53
20-09-2013	2700	2725	2600	2700	699500	2778	2995	2960.333	3030.25	42.09
23-09-2013	2700	2725	2675	2725	172000	2776	2990.75	2959.5	3026.75	45.32
24-09-2013	2700	2700	2600	2675	468000	2771.5	2985.75	2958.167	3023.125	40.46
25-09-2013	2650	2675	2650	2675	18500	2767	2980.5	2956.833	3019.5	40.46
26-09-2013	2675	2700	2675	2700	21000	2765	2975.5	2955.167	3016	43.95
27-09-2013	2700	2750	2700	2750	11000	2764	2971	2953.5	3012.75	50.23
30-09-2013	2700	2750	2650	2750	90500	2763	2966.25	2952	3009.625	50.23
03-10-2013	2725	2725	2725	2725	17500	2761.5	2961.5	2950.5	3006.75	47.16
04-10-2013	2650	2650	2650	2650	58000	2758.5	2955	2948.833	3003.375	39.40
07-10-2013	2675	2725	2675	2725	33000	2757	2948.5	2947.667	2999.875	48.52
08-10-2013	2725	2725	2725	2725	235000	2755.5	2940.75	2946.833	2996.5	48.52
09-10-2013	2750	2750	2750	2750	67500	2753	2930.5	2945.667	2993.25	51.36
10-10-2013	2750	2750	2750	2750	25000	2753.5	2924.5	2945.167	2990	51.36
16-10-2013	2800	2800	2800	2800	1000	2751.5	2920.25	2945.167	2987	56.86
17-10-2013	2800	2825	2750	2800	315000	2751.5	2915.25	2945.333	2984	56.86
18-10-2013	2700	2775	2700	2750	439500	2751	2910	2945.167	2980.625	50.26
21-10-2013	2700	2800	2700	2800	13000	2753	2905.25	2944.833	2977.375	55.79
22-10-2013	2700	2775	2700	2775	288000	2754.5	2900.5	2944.667	2974	52.64
23-10-2013	2775	2775	2775	2775	262500	2756	2894.75	2944.667	2970.625	52.64
24-10-2013	2700	2775	2700	2775	8500	2758	2889.5	2944.667	2967	52.64
29-10-2013	2725	2775	2725	2775	5500	2760	2883.75	2944.667	2963.375	52.64
30-10-2013	2750	2750	2725	2725	13000	2762	2878	2944	2959.625	45.70
31-10-2013	2700	2750	2700	2750	159500	2759.5	2871.75	2943.667	2956.25	49.30
01-11-2013	2700	2700	2700	2700	1048500	2756.5	2865.25	2942.333	2952.625	43.14
04-11-2013	2700	2725	2700	2725	3000	2754	2859	2941.667	2949	46.73
06-11-2013	2725	2725	2725	2725	1000	2751.5	2853.75	2941	2945.375	46.73
08-11-2013	2725	2725	2700	2700	236000	2748.5	2847.75	2940.333	2942	43.54
11-11-2013	2750	2750	2725	2725	101500	2747	2842	2939.833	2938.375	47.40
12-11-2013	2700	2700	2700	2700	141500	2745.5	2837	2939.333	2935.125	44.15
13-11-2013	2725	2725	2725	2725	75000	2743.5	2832.25	2939.167	2931.875	47.99
14-11-2013	2700	2725	2700	2725	1098000	2741.5	2827.75	2938.833	2928.5	47.99
15-11-2013	2700	2700	2675	2700	442500	2739	2821.75	2938.333	2925.375	44.45
18-11-2013	2700	2775	2650	2700	10328000	2736	2815.75	2937.667	2922.375	44.45
19-11-2013	2675	2675	2600	2600	86500	2733	2809.75	2936.333	2919.375	33.11
20-11-2013	2650	2700	2600	2700	10500	2732	2805.5	2935.167	2917.625	47.53
25-11-2013	2625	2700	2625	2700	310000	2731.5	2801.5	2933.667	2916.5	47.53
26-11-2013	2625	2625	2625	2625	12000	2728	2796	2931.5	2915.125	40.02
27-11-2013	2675	2675	2675	2675	7500	2728.5	2791.75	2930	2914	46.13
28-11-2013	2625	2700	2625	2700	20000	2729.5	2788	2928.5	2912.375	48.93
29-11-2013	2675	2675	2675	2675	60000	2728.5	2784.5	2926.667	2910.5	46.34
02-12-2013	2700	2700	2650	2650	1609000	2727	2780	2924.5	2908.5	43.83
03-12-2013	2650	2650	2650	2650	52500	2726	2775.5	2922.667	2906.625	43.83
05-12-2013	2625	2625	2575	2600	826000	2722.5	2771.5	2919.667	2904.375	38.95
06-12-2013	2600	2600	2600	2600	1000	2719	2766.75	2916.667	2902.75	38.95
09-12-2013	2575	2575	2575	2575	500	2715	2761.75	2913.5	2901.5	36.59
10-12-2013	2700	2700	2675	2700	1655000	2713	2758	2911.167	2900.625	52.20
11-12-2013	2700	2700	2700	2700	2160000	2711	2754.25	2908.833	2899.875	52.20
12-12-2013	2700	2700	2700	2700	1167500	2709.5	2751	2906.833	2898.625	52.20
13-12-2013	2650	2700	2625	2700	598000	2708.5	2747.75	2904.5	2898.375	52.20
16-12-2013	2725	2800	2725	2800	1128500	2710	2746.75	2902.667	2898.5	62.21
17-12-2013	2750	2800	2750	2800	179500	2712	2745	2900.667	2898.25	62.21
18-12-2013	2800	2850	2800	2850	759000	2714.5	2745.25	2898.667	2898.25	66.30
19-12-2013	2825	2875	2825	2875	421500	2718.5	2745	2896.667	2898.25	68.16
20-12-2013	2875	2875	2875	2875	500	2722.5	2744.75	2894.5	2898.25	68.16
30-12-2013	2800	3000	2800	3000	1467500	2728.5	2746.75	2893.167	2898.5	75.87
01-01-2014	2800	3000	2800	3000	1467500	2733.5	2748.75	2891.833	2898.5	75.87
02-01-2014	3025	3025	3000	3000	478000	2738.5	2750.75	2890.333	2898.625	75.87
06-01-2014	2995	3025	2995	3025	10400	2744.5	2753	2889.167	2899	77.24
07-01-2014	2950	2950	2900	2900	1500	2749.5	2754	2886.5	2899	59.10
08-01-2014	3005	3005	3005	3005	5000	2755.1	2756.05	2884.033	2899.525	66.27
09-01-2014	2900	3000	2900	3000	9000	2760.6	2758.05	2880.7	2900.275	65.67
10-01-2014	2900	2950	2900	2950	7000	2764.6	2758.8	2875.2	2900.4	59.93
20-01-2014	2900	3000	2900	3000	25100	2769.6	2761.55	2872.867	2901.275	63.38
22-01-2014	2805	3000	2800	2875	25500	2771.1	2761.3	2870.533	2901.65	51.45
24-01-2014	2995	2995	2995	2995	1000	2775	2763.25	2868.5	2902.75	59.36
27-01-2014	2800	2975	2800	2975	6600	2779.5	2765.25	2866.5	2903.75	57.67
18-02-2014	2850	2850	2850	2850	12500	2780.5	2766.75	2863.667	2903.75	48.41
20-02-2014	2990	2990	2990	2990	2000	2784.8	2769.65	2861.933	2904.7	56.78
21-02-2014	2985	2985	2985	2985	10000	2789	2772.5	2859.5	2905.75	56.43
24-02-2014	2750	2750	2750	2750	12000	2788.5	2773.25	2855.833	2905.625	42.95
25-02-2014	2945	2945	2945	2945	2000	2791.9	2775.95	2853.133	2906.475	52.99
28-02-2014	2940	2940	2940	2940	50000	2796.2	2779.1	2850.733	2907.05	52.73
03-03-2014	2840	2840	2840	2840	5500	2798	2778.75	2847.167	2907.25	47.76
04-03-2014	2840	2840	2840	2840	5000	2800.8	2778.65	2843.767	2906.95	47.76
05-03-2014	2750	2840	2750	2840	19800	2803.1	2778.55	2840.367	2907.025	47.76
10-03-2014	2955	2955	2955	2955	100	2807.7	2779.6	2838.4	2907.675	53.99
20-03-2014	2700	2850	2700	2850	8100	2810.7	2779.6	2835.4	2907.925	48.32
24-03-2014	2700	2900	2700	2900	22800	2814.2	2780.6	2832.733	2908.425	50.96
25-03-2014	3000	3000	3000	3000	10000	2820.2	2782.85	2831.4	2909.55	55.82
26-03-2014	2975	3050	2975	3050	491100	2826.7	2785.1	2830.4	2911.05	58.06
27-03-2014	3050	3200	3050	3200	450300	2836.2	2788.85	2830.567	2913.175	63.96
28-03-2014	3200	3350	3100	3350	1883600	2849.2	2794.1	2830.9	2916.05	68.70
01-04-2014	3100	3250	3100	3250	1600	2860.2	2798.1	2830.567	2918.3	62.77
02-04-2014	3000	3100	3000	3100	33100	2870.2	2801.6	2829.9	2919.8	55.09
03-04-2014	3000	3050	3000	3050	22200	2877.2	2804.6	2829.4	2920.675	52.77
07-04-2014	3075	3075	3000	3075	1800	2884.7	2808.1	2829.233	2921.425	53.82
10-04-2014	3075	3075	2900	3005	12200	2892.3	2810.15	2828.1	2921.7	50.45
11-04-2014	2750	2950	2750	2950	5400	2897.8	2813.15	2827.1	2921.95	47.91
14-04-2014	2900	2925	2895	2925	17000	2902.3	2815.9	2826.1	2921.95	46.76
15-04-2014	2800	2980	2800	2980	5700	2908.4	2818.45	2825.8	2922.1	49.63
16-04-2014	2755	2970	2755	2970	2000	2914.8	2820.9	2824.933	2922.075	49.11
17-04-2014	2760	2900	2760	2900	16700	2919.8	2822.9	2823.6	2921.95	45.53
22-04-2014	2760	2760	2760	2760	200	2923	2822.75	2822	2920.5	39.34
23-04-2014	2775	2890	2775	2890	8700	2928.8	2823.9	2820.767	2919.7	46.60
24-04-2014	2800	2800	2800	2800	100	2933.3	2824.15	2818.933	2918.45	42.78
25-04-2014	2825	2850	2775	2850	6000	2936.3	2824.65	2817.433	2917.45	45.45
28-04-2014	2805	2890	2800	2890	21200	2940.1	2825.55	2816.2	2916.65	47.56
29-04-2014	2800	2870	2800	2870	10500	2943.5	2826.5	2815.167	2916	46.59
30-04-2014	2800	2920	2800	2920	6600	2947.9	2828.2	2814.467	2915.35	49.37
05-05-2014	2750	2900	2750	2900	8200	2949.9	2829.95	2814.467	2914.475	48.29
06-05-2014	2780	2925	2780	2925	3000	2952.4	2832.2	2814.133	2913.6	49.77
20-05-2014	3100	3100	3000	3000	600	2955.4	2834.95	2815.3	2912.85	54.03
05-06-2014	3000	3185	3000	3150	1300	2960.9	2839.7	2816.967	2912.725	61.13
11-06-2014	3100	3100	3100	3100	700	2965.4	2843.95	2818.3	2912.225	57.92
13-06-2014	2800	3050	2800	3050	6800	2966.4	2847.45	2819.967	2911.475	54.82
17-06-2014	2755	3040	2755	3040	9200	2967.2	2850.35	2821.567	2910.675	54.19
18-06-2014	2775	3000	2770	2850	11000	2964.2	2851.35	2821.9	2908.8	43.94
19-06-2014	2850	2850	2850	2850	2000	2960.7	2852.6	2822.233	2907.05	43.94
25-06-2014	2850	2850	2850	2850	3000	2959.7	2854.6	2822.567	2904.8	43.94
26-06-2014	2850	2850	2850	2850	1900	2956.6	2855.85	2822.9	2902.175	43.94
30-06-2014	2970	2970	2970	2970	38000	2956	2858.3	2824.033	2899.525	51.70
04-07-2014	2700	2940	2700	2940	13300	2955.8	2860.2	2824.467	2895.35	49.85
07-07-2014	2800	2825	2730	2825	105200	2952.3	2860.95	2825.133	2892.725	43.41
08-07-2014	2750	2870	2750	2870	6100	2952.2	2861.65	2824.933	2890.95	46.33
09-07-2014	2750	2870	2750	2870	6100	2949.7	2862.35	2825.4	2888.8	46.33
10-07-2014	2775	2875	2775	2875	24500	2947.7	2863.6	2826.067	2886.8	46.68
11-07-2014	2800	2825	2800	2825	21500	2947.2	2863.85	2826.9	2884.55	43.58
14-07-2014	2775	2820	2775	2820	35200	2943.8	2864.3	2827.7	2882.4	43.27
15-07-2014	2775	2825	2750	2825	124500	2940.6	2864.8	2828.533	2879.775	43.70
16-07-2014	2800	2850	2790	2850	16200	2942.6	2865.55	2829.7	2877.525	45.91
17-07-2014	2800	2800	2790	2800	166300	2939.7	2865.8	2830.533	2874.775	42.33
18-07-2014	2800	2800	2800	2800	2000	2936.9	2866.55	2831.7	2872.275	42.33
22-07-2014	2775	2825	2775	2825	300	2936.6	2867.3	2831.367	2869.525	44.83
23-07-2014	2775	2800	2775	2800	18800	2935.8	2868.3	2831.033	2866.775	42.83
24-07-2014	2800	2800	2800	2800	700	2935	2869.05	2830.7	2864.025	42.83
25-07-2014	2800	2800	2750	2800	20800	2931.9	2869.8	2830.367	2861.775	42.83
04-08-2014	2800	2800	2700	2800	21900	2930.9	2870.8	2830.033	2859.275	42.83
05-08-2014	2795	2795	2795	2795	100	2928.8	2871.5	2830	2856.75	42.33
06-08-2014	2700	2700	2550	2600	1561000	2920.8	2870.5	2828.833	2853.75	28.27
07-08-2014	2700	2700	2360	2475	70600	2909.3	2868	2826.5	2850.125	23.00
08-08-2014	2490	2600	2490	2600	9000	2897.3	2866.75	2825	2847.25	35.88
11-08-2014	2700	2700	2700	2700	200	2884.3	2866.75	2824.167	2844.25	43.95
13-08-2014	2700	2700	2700	2700	100000	2873.3	2866.75	2823.167	2841.25	43.95
14-08-2014	2400	2695	2400	2600	15500	2863.3	2866.75	2822.167	2838.25	38.35
15-08-2014	2600	2600	2550	2550	2500	2853.3	2865.25	2820.833	2835.375	35.89
18-08-2014	2550	2700	2550	2700	9500	2845.8	2865.25	2820.667	2833.375	46.90
27-08-2014	2600	2800	2550	2800	20100	2841.7	2867	2820.667	2831.5	52.73
28-08-2014	2700	2700	2695	2695	20500	2836.6	2867.2	2820.967	2829.475	46.91
29-08-2014	2750	2750	2750	2750	25000	2833.1	2867.7	2821.633	2827.85	50.02
03-09-2014	2500	2725	2500	2725	32300	2828	2868.2	2821.633	2826.35	48.63
05-09-2014	2725	2750	2725	2740	40100	2823.4	2869.1	2821.733	2824.55	49.54
08-09-2014	2740	2740	2740	2740	23600	2820.2	2870	2822	2822.75	49.54
17-09-2014	2575	2645	2575	2645	199900	2817.9	2870.45	2821.133	2820.975	43.83
19-09-2014	2645	2645	2645	2645	600	2813	2870.9	2820.267	2818.825	43.83
22-09-2014	2600	2700	2595	2700	49000	2811	2872.15	2819.767	2816.95	47.86
23-09-2014	2600	2640	2600	2640	82400	2806.8	2871.55	2818.7	2814.775	44.14
24-09-2014	2675	2675	2675	2675	5000	2802.5	2871.3	2817.867	2812.775	46.74
25-09-2014	2700	2700	2700	2700	5000	2799.1	2871.3	2817.367	2811.15	48.59
30-09-2014	2825	2825	2825	2825	21100	2797.2	2872.55	2817.867	2810.15	56.66
01-10-2014	2605	2770	2525	2770	77400	2794.6	2872.25	2818.167	2809.5	52.73
02-10-2014	2770	2770	2770	2770	200	2791.5	2871.95	2818.633	2808.475	52.73
06-10-2014	2800	2800	2650	2650	10100	2784.5	2869.95	2818.133	2807.6	44.87
07-10-2014	2650	2650	2650	2650	200	2774.5	2867.7	2817.967	2806.35	44.87
10-10-2014	2550	2640	2550	2640	2500	2765.3	2865.35	2817.733	2805.05	44.24
13-10-2014	2640	2640	2640	2640	100	2757.1	2861.75	2817.333	2804.25	44.24
16-10-2014	2525	2525	2200	2500	246600	2746.3	2856.75	2815.667	2802.75	35.95
17-10-2014	2400	2400	2200	2350	203300	2736.3	2850.25	2813	2800.5	29.56
20-10-2014	2250	2310	2225	2295	127000	2725.2	2842.95	2810.133	2797.975	27.62
21-10-2014	2275	2310	2180	2300	135000	2714.2	2836.95	2807.8	2795.475	28.08
22-10-2014	2250	2500	2240	2500	313200	2707.2	2831.9	2806.3	2793.975	43.59
23-10-2014	2425	2600	2400	2600	290000	2699.8	2827.9	2805.467	2792.975	49.45
24-10-2014	2590	2675	2590	2675	35100	2694.5	2825.15	2804.967	2791.975	53.37
27-10-2014	2600	2850	2600	2850	863300	2695	2823.65	2805.633	2792.6	60.97
28-10-2014	2775	3000	2760	3000	909200	2697.6	2824.9	2806.967	2793.1	66.08
29-10-2014	2900	2950	2850	2925	91700	2698.7	2824.2	2807.8	2793.725	61.73
30-10-2014	2800	2800	2780	2800	18000	2697.2	2822.45	2808.133	2793.85	55.21
31-10-2014	2800	2800	2800	2800	30000	2696.7	2821.95	2808.133	2794.35	55.21
05-11-2014	2700	2700	2700	2700	3000	2694.3	2819.05	2807.633	2794.35	50.28
06-11-2014	2625	2625	2625	2625	3000	2690.3	2815.45	2806.633	2793.975	46.90
07-11-2014	2520	2520	2400	2450	611300	2682.3	2812.45	2804.467	2792.85	40.12
10-11-2014	2490	2490	2490	2490	4000	2676.1	2807.9	2802.567	2791.925	42.18
11-11-2014	2500	2500	2500	2500	100000	2670.1	2803.5	2801.067	2791.3	42.71
13-11-2014	2495	2600	2495	2600	362400	2665.6	2801.1	2800.067	2789.925	47.86
14-11-2014	2550	2625	2550	2575	125300	2661.1	2798.45	2799.233	2788.55	46.73
18-11-2014	2550	2700	2550	2700	1722900	2659.1	2797.05	2799.067	2787.8	52.74
19-11-2014	2700	2800	2700	2800	1635200	2659.1	2795.5	2799.567	2787.55	56.92
20-11-2014	2700	2750	2700	2750	27500	2658.1	2794.5	2799.9	2787.05	54.33
24-11-2014	2450	2800	2450	2750	26800	2657.2	2793	2800.067	2786.8	54.33
28-11-2014	2305	2745	2305	2745	1000	2660.1	2790.45	2800.367	2786.65	54.05
01-12-2014	2735	2735	2735	2735	700	2665.3	2787.3	2800.433	2786.2	53.44
03-12-2014	2550	2650	2550	2650	19000	2666.3	2781.8	2799.933	2785.325	48.48
08-12-2014	2550	2650	2550	2650	1300	2665.3	2774.8	2799.6	2784.45	48.48
09-12-2014	2500	2630	2405	2595	182200	2663.2	2768.25	2798.9	2783.175	45.32
10-12-2014	2550	2600	2500	2590	274000	2663	2763.15	2798.833	2782.375	45.03
11-12-2014	2490	2585	2490	2575	1246500	2663.5	2758.4	2798	2781.5	44.13
12-12-2014	2530	2575	2530	2575	268000	2661	2753.4	2797.167	2780.75	44.13
15-12-2014	2475	2580	2475	2580	385000	2656.6	2749.15	2796.867	2779.65	44.56
16-12-2014	2580	2650	2580	2650	647500	2655.7	2746.15	2796.7	2779.65	50.32
17-12-2014	2650	2675	2650	2675	1574500	2654.2	2743.65	2796.533	2779.775	52.23
18-12-2014	2675	2800	2675	2800	612300	2655.7	2741.85	2797.367	2780.15	60.43
19-12-2014	2800	2885	2800	2875	1092000	2658.4	2740.9	2798.867	2780.9	64.38
22-12-2014	2875	2925	2800	2900	785000	2661.6	2740.9	2800.533	2781.9	65.61
23-12-2014	2925	2950	2800	2950	517500	2667.7	2742.8	2802.867	2782.775	68.00
24-12-2014	2880	2950	2855	2950	2359500	2673.8	2743.4	2805.2	2783.65	68.00
29-12-2014	2850	2925	2800	2890	391000	2677.6	2744.3	2807.3	2784.225	62.01
30-12-2014	2890	3050	2890	3050	3215000	2685.8	2746.3	2809.633	2785.475	69.68
07-01-2015	2425	2700	2425	2700	341700	2686.3	2744.4	2809.633	2784.975	47.23
08-01-2015	2600	2945	2600	2700	15900	2686.3	2742.7	2809.633	2784.6	47.23
15-01-2015	2500	2650	2500	2650	6600	2682.8	2740	2809.3	2784.1	44.84
19-01-2015	2600	2600	2600	2600	5500	2679.4	2737	2807.967	2783.475	42.52
21-01-2015	2600	2750	2600	2750	46300	2679	2735.25	2807.633	2783.725	50.75
22-01-2015	2760	2760	2760	2760	60200	2681.2	2732.85	2807.033	2783.9	51.25
26-01-2015	2825	2825	2825	2825	167700	2684.7	2729.6	2806.7	2784.65	54.49
27-01-2015	2850	2875	2625	2875	310500	2689.4	2727.35	2806.7	2785.65	56.87
28-01-2015	2890	2890	2890	2890	180900	2694.4	2725.75	2805.967	2786.6	57.59
29-01-2015	2900	2900	2900	2900	350000	2702.4	2724.35	2805.3	2787.35	58.09
03-02-2015	2675	2925	2655	2925	192300	2713.9	2725.1	2804.8	2788.225	59.37
05-02-2015	2800	2925	2800	2925	151400	2726.5	2725.85	2804.133	2789.225	59.37
13-02-2015	2655	2920	2655	2920	44500	2738.9	2726.55	2804.267	2790.575	58.95
16-02-2015	2800	2915	2800	2915	2100	2747.2	2727.2	2803.667	2791.525	58.51
23-02-2015	2850	2895	2800	2895	18600	2753.1	2726.45	2802.967	2792.375	56.66
25-02-2015	2700	2895	2700	2880	18000	2757.2	2725.85	2802.5	2793.025	55.25
27-02-2015	3000	3000	3000	3000	550000	2760.2	2727.6	2802.5	2794.275	63.14
04-03-2015	2950	2950	2950	2950	200	2759.2	2728.4	2803	2795.025	58.51
06-03-2015	2800	2900	2800	2900	52000	2758.7	2728.7	2802.367	2795.525	54.23
09-03-2015	2800	2900	2800	2900	75000	2760.7	2728.95	2801.867	2796.275	54.23
10-03-2015	2800	2825	2800	2800	53000	2760.7	2728.7	2801.533	2796.275	46.36
19-03-2015	2700	2785	2700	2785	75000	2762.4	2728.35	2800.167	2796.325	45.30
20-03-2015	2750	2850	2725	2850	104200	2766.9	2728.6	2799.267	2796.7	50.58
23-03-2015	2800	2825	2800	2825	45000	2774.4	2728.35	2799.767	2796.95	48.64
24-03-2015	2800	2825	2800	2825	105500	2781.1	2728.6	2798.967	2797.2	48.64
25-03-2015	2800	2880	2800	2880	209000	2788.7	2729.4	2798.567	2797.975	53.23
26-03-2015	2780	2870	2780	2850	160600	2793.7	2729.65	2798.633	2798.475	50.57
27-03-2015	2780	2785	2780	2780	28000	2797.8	2729.45	2798.233	2798.875	44.94
30-03-2015	2705	2780	2705	2780	6200	2799.4	2729.25	2797.833	2799.15	44.94
31-03-2015	2740	2800	2740	2800	246300	2799.4	2729.25	2796.8	2799.525	46.90
01-04-2015	2725	2725	2725	2725	6500	2798.9	2728.5	2795.967	2799.65	41.01
02-04-2015	2725	2850	2725	2850	62600	2800.9	2729.05	2795.633	2800.275	51.86
06-04-2015	2850	2925	2750	2750	149000	2801	2730.55	2793.967	2800.525	44.77
07-04-2015	2800	2895	2750	2895	195100	2804.2	2734.75	2792.933	2801.375	54.49
08-04-2015	2800	2800	2800	2800	50000	2807.2	2736.75	2790.267	2801.75	48.47
09-04-2015	2800	2950	2800	2950	710200	2813.2	2739.25	2787.6	2803	56.62
10-04-2015	2950	2950	2850	2900	45100	2819.3	2741.25	2785.267	2804	53.58
13-04-2015	2875	2875	2850	2850	20000	2824.5	2743.75	2783.6	2805.25	50.65
14-04-2015	2750	2895	2750	2895	5100	2830.9	2747.2	2782.567	2806.225	53.13
15-04-2015	2795	2795	2795	2795	100	2835.3	2748.15	2780.7	2806.7	47.42
16-04-2015	2850	2850	2750	2850	800	2840.7	2748.65	2779.667	2807.825	50.57
17-04-2015	2825	2825	2825	2825	100	2844.2	2749.95	2778.833	2808.575	49.13
20-04-2015	2800	2800	2800	2800	100	2846.7	2750.45	2778	2809.075	47.67
21-04-2015	2655	2750	2655	2750	2700	2845.7	2750.7	2776.467	2809.45	44.80
22-04-2015	2655	2795	2655	2795	600	2844.1	2751.25	2775.3	2810.175	47.84
23-04-2015	2695	2815	2695	2815	800	2842.4	2752	2774.733	2811	49.18
24-04-2015	2770	2770	2765	2765	2800	2838.7	2753.2	2774.767	2811.825	46.00
27-04-2015	2665	2665	2600	2600	31600	2831.7	2752.75	2772.833	2811.825	37.39
28-04-2015	2555	2700	2450	2700	191800	2827.9	2752.75	2772.167	2812.45	44.20
29-04-2015	2600	2750	2505	2725	6000	2821.4	2753.6	2771.333	2812.575	45.79
04-05-2015	2620	2720	2620	2720	400	2821.8	2754.05	2770.2	2812.675	45.51
05-05-2015	2620	2710	2595	2595	22700	2819.7	2753	2768.367	2812.15	39.10
06-05-2015	2635	2945	2635	2945	964000	2825.6	2754.2	2768.533	2813.375	57.26
11-05-2015	2850	2850	2850	2850	10000	2830.6	2755	2768.2	2813.625	52.67
12-05-2015	2750	2895	2750	2895	600	2833.5	2756.25	2768	2814.1	54.53
13-05-2015	2795	2900	2795	2890	10300	2836.1	2758.65	2767.267	2814.3	54.28
15-05-2015	2825	2900	2825	2900	5400	2837.6	2761.15	2765.6	2814.425	54.73
25-05-2015	2800	2945	2800	2945	300	2839	2764.2	2764.567	2814.775	56.82
26-05-2015	2845	2900	2845	2900	300	2839.2	2766.8	2763.567	2814.275	54.13
27-05-2015	2800	2925	2800	2925	21100	2839.7	2771.05	2762.8	2813.9	55.39
28-05-2015	2825	2910	2825	2910	2600	2839.4	2776.65	2763.2	2813.45	54.43
29-05-2015	2810	2890	2810	2890	14200	2838.7	2782.6	2763.467	2812.775	53.09
01-06-2015	2790	2790	2790	2790	100	2836.1	2787.5	2763.067	2812.225	46.91
03-06-2015	2690	2690	2690	2690	100	2831.6	2789.4	2762	2810.65	41.68
04-06-2015	2590	2700	2590	2700	80100	2827.7	2790.4	2760.2	2809.15	42.37
05-06-2015	2700	2910	2600	2910	39200	2828.3	2792.75	2760	2808.95	54.56
08-06-2015	2920	2920	2920	2920	20000	2826.7	2793.45	2760.633	2808.55	55.05
09-06-2015	2750	2900	2700	2900	110700	2825.7	2792.45	2760.833	2808.675	53.80
10-06-2015	3000	3000	3000	3000	285500	2827.7	2793.2	2761.7	2808.7	58.81
11-06-2015	2900	2995	2900	2995	5500	2829.6	2795.15	2762.5	2808.8	58.47
12-06-2015	2895	2995	2895	2995	800	2833.5	2797.1	2763.633	2809.525	58.47
10-07-2015	2400	2980	2400	2980	2500	2837.4	2799.9	2764.7	2809.475	57.32
22-07-2015	2410	2970	2410	2970	6000	2839.8	2803.35	2765.667	2809.4	56.51
28-07-2015	2970	2970	2970	2970	100	2842.7	2808.55	2766.467	2810.5	56.51
13-08-2015	2975	2975	2975	2975	100	2845.7	2813.4	2767.633	2810.65	56.86
18-08-2015	2970	2970	2970	2970	100	2847.5	2818.1	2768.767	2810.8	56.37
19-08-2015	2970	2970	2970	2970	100	2849.9	2821.8	2769.733	2811.45	56.37
21-08-2015	2400	2700	2310	2310	41500	2840.5	2819.15	2766.467	2808.8	24.32
25-08-2015	2390	2390	2110	2300	58600	2830.9	2815.15	2763.133	2806.1	24.10
26-08-2015	2400	2495	2400	2495	28000	2824.8	2812.1	2761.1	2803.8	36.38
27-08-2015	2530	2590	2400	2590	736900	2822.1	2810.5	2759.7	2802.5	41.36
28-08-2015	2630	2640	2530	2530	206700	2815.7	2808.3	2757.933	2800.65	39.27
31-08-2015	2450	2650	2450	2625	599000	2813.2	2807.1	2758.1	2798.775	44.09
01-09-2015	2645	2800	2645	2800	573100	2811.3	2807.75	2760.267	2797.525	51.69
02-09-2015	2810	2810	2810	2810	100000	2811.5	2809.35	2761.667	2795.575	52.09
03-09-2015	2810	2810	2810	2810	93600	2808.7	2810.95	2762.4	2792.875	52.09
04-09-2015	2800	2810	2750	2810	58800	2806.9	2813.1	2763.133	2790.675	52.09
07-09-2015	2800	2800	2800	2800	2000	2805.9	2815.2	2764.467	2789.175	51.55
10-09-2015	2810	2810	2810	2810	2000	2804.2	2817.55	2766.2	2787.975	52.08
11-09-2015	2810	2810	2810	2810	100	2804.5	2819.9	2766.933	2786.65	52.08
14-09-2015	2810	2850	2810	2850	217000	2804.5	2822.6	2767.267	2785.875	54.40
15-09-2015	2750	2900	2750	2900	155000	2806	2825.1	2768.633	2785.625	57.18
16-09-2015	2910	2950	2810	2950	100700	2809	2827.85	2769.967	2785.75	59.82
17-09-2015	2950	2950	2850	2850	900	2811	2828.35	2770.8	2785.1	52.81
18-09-2015	2900	2900	2900	2900	18700	2813.1	2828.6	2771.867	2784.75	55.61
22-09-2015	2975	2975	2900	2900	1600	2814.8	2828.6	2772.933	2784.75	55.61
25-09-2015	2975	2975	2900	2900	2100	2817.5	2828.1	2774.633	2785.45	55.61
30-09-2015	2975	2975	2875	2875	18200	2823	2827.35	2776.167	2785.375	53.62
05-10-2015	2700	2900	2700	2900	30000	2827	2827.45	2777.5	2785.875	55.34
06-10-2015	2900	2910	2900	2910	50000	2830.7	2826.05	2779.3	2786.175	56.04
08-10-2015	2740	2890	2740	2890	6000	2834.1	2827.95	2780.733	2786.175	54.21
09-10-2015	2730	2900	2730	2835	88700	2838.9	2829.3	2781.633	2786	49.42
12-10-2015	2830	2830	2830	2830	5000	2836.6	2831.1	2781.667	2785.55	48.99
13-10-2015	2825	2825	2825	2825	200	2836.1	2833.35	2782.033	2785.175	48.54
22-10-2015	2800	2800	2730	2730	18400	2832.8	2833.15	2781.767	2784.2	40.89
23-10-2015	2730	2730	2650	2650	108100	2828	2832.05	2781.767	2782.45	35.77
04-11-2015	2400	2435	2400	2415	314400	2818.3	2827.95	2780.2	2778.775	25.62
05-11-2015	2230	2495	2230	2495	5400	2809.3	2824.15	2779.233	2775.75	32.63
06-11-2015	2450	2450	2450	2450	100	2800.3	2819.75	2777.967	2772.75	30.87
09-11-2015	2645	2645	2645	2645	300500	2794.7	2817.2	2778.933	2770.775	44.78
10-11-2015	2420	2725	2420	2725	98000	2791	2815.2	2781.433	2770.15	49.29
11-11-2015	2625	2625	2625	2625	100	2785.7	2812.2	2783.633	2769.025	44.41
13-11-2015	2600	2600	2405	2600	45100	2781.9	2809	2785.633	2767.775	43.25
16-11-2015	2350	2595	2350	2545	6200	2779	2805.3	2785.933	2766.25	40.75
17-11-2015	2595	2595	2595	2595	500	2776.9	2802.3	2785.9	2764.375	43.93
18-11-2015	2550	2580	2550	2580	1100	2770.3	2799.3	2785.267	2762.575	43.18
19-11-2015	2355	2600	2355	2600	85200	2763.9	2795.3	2783.6	2761.45	44.54
27-11-2015	2625	2625	2625	2625	291800	2758.4	2792.05	2781.1	2760.225	46.27
14-12-2015	2405	2600	2405	2600	2100	2750.4	2789.05	2778.933	2758.875	44.76
16-12-2015	2600	2780	2555	2780	447500	2746.1	2787.85	2778.8	2758.4	55.87
17-12-2015	2850	2850	2850	2850	170000	2743.2	2788.35	2779.133	2758.525	59.30
18-12-2015	2700	2870	2700	2870	35000	2741	2789.2	2780.267	2758.775	60.25
21-12-2015	2890	2890	2890	2890	5000	2739.4	2789.6	2782.033	2759.1	61.23
22-12-2015	2800	2890	2800	2890	50500	2737.8	2790.25	2784.967	2759.3	61.23
23-12-2015	2750	2875	2750	2875	164000	2735.8	2790.75	2787.533	2759.675	59.95
29-12-2015	2850	2890	2750	2750	212000	2731.4	2789.45	2789.2	2759.425	50.48
30-12-2015	2820	2900	2820	2900	329400	2730	2789.95	2791.2	2759.8	58.88
04-01-2016	2700	2700	2650	2650	10000	2736.8	2788.65	2791.7	2759.05	45.14
05-01-2016	2800	2800	2800	2800	200	2746.8	2788.85	2792.367	2759.05	52.33
08-01-2016	2700	2750	2700	2750	200	2751.9	2788.35	2792.033	2758.8	49.98
13-01-2016	2850	2850	2850	2850	230400	2757.1	2789.6	2792.7	2759.05	54.39
14-01-2016	2795	2795	2795	2795	100	2762.4	2789.05	2793	2759.05	51.69
18-01-2016	2790	2790	2790	2790	100	2765.7	2789.45	2793.3	2760	51.44
19-01-2016	2525	2790	2525	2790	3100	2765.5	2788.4	2793.667	2761.575	51.44
20-01-2016	2750	2750	2605	2625	10600	2761.8	2786.65	2793.5	2761.7	43.41
22-01-2016	2550	2550	2550	2550	2400	2756.6	2782.65	2792.833	2760.95	40.32
25-01-2016	2790	2790	2790	2790	100	2756.2	2781.55	2794.133	2761.4	52.06
01-02-2016	2685	2785	2685	2785	1100	2755.9	2780.9	2795.433	2762.325	51.83
02-02-2016	2700	2775	2700	2775	1800	2755.2	2779.7	2796.767	2763.45	51.34
05-02-2016	2740	2825	2675	2825	258000	2755.5	2780	2798.433	2764.075	53.68
09-02-2016	2825	2825	2825	2825	200	2755	2779.75	2800.067	2764.2	53.68
10-02-2016	2725	2850	2690	2850	4000	2754	2780	2801.4	2764.975	54.94
11-02-2016	2745	2745	2745	2745	1000	2749.9	2779.45	2801.867	2764.95	48.94
12-02-2016	2505	2800	2505	2800	15100	2748.9	2779.95	2801.867	2765.325	51.90
16-02-2016	2790	2790	2790	2790	100	2746.7	2779.9	2801.3	2765.575	51.32
17-02-2016	2520	2785	2520	2740	5300	2743.5	2779.15	2800.233	2765.575	48.39
18-02-2016	2640	2700	2640	2700	28500	2739.5	2778.5	2798.567	2765.85	46.12
24-02-2016	2605	2755	2605	2755	15100	2737.1	2780.05	2797.267	2766.4	49.62
25-02-2016	2655	2655	2655	2655	400	2732.2	2779.6	2795.7	2766.175	44.03
26-02-2016	2780	2780	2605	2725	105300	2728.5	2779.6	2793.533	2766.6	48.41
29-02-2016	2625	2700	2625	2700	20100	2724.7	2779.4	2793.533	2766.725	46.99
03-03-2016	2520	2575	2520	2555	22600	2719.1	2779	2792.567	2766	39.74
04-03-2016	2560	2560	2560	2560	4800	2713.7	2775.15	2791.967	2764.675	40.08
07-03-2016	2460	2630	2460	2630	1100	2709.8	2772.95	2792.167	2763.975	44.82
08-03-2016	2640	2640	2640	2640	1000	2708	2770.4	2791.433	2763.325	45.49
11-03-2016	2630	2630	2630	2630	300	2707.6	2767.8	2790.567	2763.225	44.91
15-03-2016	2600	2600	2420	2420	48900	2707.7	2763	2787.867	2762.075	34.83
16-03-2016	2445	2445	2340	2340	3200	2704.6	2756.95	2784.3	2760.575	31.90
22-03-2016	2250	2405	2215	2405	2400	2703.7	2752	2781.067	2759.4	36.57
23-03-2016	2405	2405	2405	2405	500	2698.9	2746.8	2777.767	2758.925	36.57
28-03-2016	2600	2650	2500	2650	201200	2697.4	2744.2	2775.933	2760.425	51.22
29-03-2016	2700	2700	2700	2700	466300	2698.9	2742.3	2774.433	2762.45	53.58
30-03-2016	2725	2740	2650	2740	530700	2701.7	2741.8	2773.233	2764.65	55.43
31-03-2016	2675	2700	2550	2645	767000	2703.7	2741.35	2771.433	2765.375	50.29
01-04-2016	2745	2745	2745	2745	100	2706.7	2741.8	2770.433	2766.1	55.02
14-04-2016	2740	2740	2740	2740	200	2709.9	2740.1	2769.5	2766.425	54.74
18-04-2016	2700	2735	2700	2735	600	2712.6	2738.25	2767.733	2765.85	54.44
26-04-2016	2665	2745	2665	2745	5300	2715	2736.7	2766.367	2764.575	54.97
27-04-2016	2625	2625	2625	2625	300	2715.5	2732.95	2764.533	2763.075	47.79
28-04-2016	2625	2625	2500	2625	46100	2712.4	2729.25	2762.7	2762.2	47.79
03-05-2016	2400	2630	2400	2630	2600	2708	2725.6	2761.567	2761.35	48.12
04-05-2016	2420	2630	2420	2630	4500	2703.2	2722.1	2760.533	2761	48.12
10-05-2016	2420	2630	2410	2630	4100	2698	2718.7	2759.067	2761.025	48.12
12-05-2016	2530	2530	2410	2520	26400	2690.6	2714.2	2757.033	2761.375	41.05
13-05-2016	2450	2450	2320	2320	1800	2679.5	2707.65	2753.667	2760.525	31.88
16-05-2016	2490	2580	2490	2580	1900	2676.1	2703.75	2751.667	2760.925	48.11
17-05-2016	2360	2560	2360	2560	300	2669.3	2699.65	2749.733	2760.725	47.18
18-05-2016	2320	2500	2320	2490	4500	2666.1	2701.45	2747.8	2760.3	43.97
20-05-2016	2500	2630	2500	2630	219200	2662.7	2704.75	2746.8	2759.95	51.13
23-05-2016	2700	2700	2700	2700	100000	2661.7	2706.8	2746.133	2759.45	54.27
24-05-2016	2700	2720	2700	2720	110000	2659.1	2708.1	2746.1	2759.3	55.16
26-05-2016	2750	2750	2750	2750	110000	2658.2	2710.3	2745.433	2759.3	56.53
02-06-2016	2480	2640	2480	2640	9100	2655.2	2710.45	2744.7	2758.775	50.46
03-06-2016	2540	2650	2540	2650	5100	2652.4	2708.95	2743.067	2758.35	50.98
07-06-2016	2550	2630	2550	2630	10700	2652.5	2707.15	2741.933	2758.25	49.86
10-06-2016	2500	2500	2500	2500	11400	2651.5	2704.05	2738.933	2757.5	43.24
15-06-2016	2400	2450	2400	2450	102300	2644.7	2700.45	2735.933	2756.775	40.99
16-06-2016	2450	2450	2450	2450	50000	2638	2696.95	2733.267	2756.075	40.99
17-06-2016	2400	2400	2400	2400	25000	2630.5	2692.85	2729.967	2755.2	38.65
20-06-2016	2400	2500	2400	2400	91500	2622	2688.75	2727.333	2754.325	38.65
21-06-2016	2390	2390	2390	2390	10000	2613.3	2684.15	2724.267	2753.375	38.14
22-06-2016	2380	2380	2380	2380	50000	2603.9	2678.95	2721.3	2752.025	37.61
23-06-2016	2350	2350	2350	2350	90000	2596	2672.95	2718.3	2750.4	36.00
24-06-2016	2490	2490	2490	2490	200	2589.8	2669.35	2716.567	2748.85	47.35
27-06-2016	2490	2490	2490	2490	100	2583.8	2665.25	2714.533	2746.925	47.35
28-06-2016	2450	2450	2450	2450	800	2578	2660.75	2712.1	2744.675	44.72
30-06-2016	2490	2650	2490	2650	204100	2577	2658.25	2711.333	2743.175	57.44
01-07-2016	2650	2650	2650	2650	3800	2574.9	2656	2711.667	2741.675	57.44
15-07-2016	2590	2590	2590	2590	2500	2573.6	2652.9	2710.933	2740.175	53.18
18-07-2016	2530	2640	2470	2640	3500	2571.9	2650.2	2710.367	2738.125	56.10
20-07-2016	2540	2540	2540	2540	2700	2568.7	2646.7	2709.167	2737.325	49.46
22-07-2016	2410	2410	2410	2410	5000	2565.8	2642.45	2707.933	2735.875	42.42
25-07-2016	2410	2410	2410	2410	2000	2562.8	2638.25	2704.367	2734.675	42.42
26-07-2016	2410	2410	2410	2410	500	2558.4	2634.1	2701.433	2733.725	42.42
29-07-2016	2600	2600	2600	2600	5000	2557.6	2632.8	2699.467	2732.975	54.29
02-08-2016	2550	2590	2550	2590	200	2556.8	2632.2	2697.467	2732.125	53.66
03-08-2016	2490	2590	2490	2590	1000	2560.2	2633.95	2695.4	2730.95	53.66
05-08-2016	2590	2590	2590	2590	400	2565.2	2634.9	2693.033	2729.525	53.66
08-08-2016	2350	2350	2340	2340	223100	2563.9	2633.8	2689.3	2726.775	39.44
09-08-2016	2340	2380	2300	2380	11900	2563.4	2631.15	2685.667	2724.175	42.09
10-08-2016	2210	2370	2190	2300	55200	2556.4	2626.9	2681.6	2721.05	38.47
11-08-2016	2200	2200	2200	2200	1500	2546.4	2622.65	2677	2717.425	34.48
12-08-2016	2200	2380	2120	2380	66000	2539.2	2620.45	2674.267	2714.725	45.45
16-08-2016	2440	2440	2300	2300	400	2532.3	2618	2671.667	2711.65	42.08
18-08-2016	2400	2450	2400	2450	55100	2526.4	2616.55	2670	2709.425	49.62
19-08-2016	2440	2440	2440	2440	22500	2520.4	2615.15	2666.867	2707.225	49.16
26-08-2016	2340	2340	2340	2340	19700	2512.5	2612.55	2663	2703.925	44.70
29-08-2016	2250	2250	2250	2250	100	2502.6	2608.8	2658.667	2700.425	41.09
30-08-2016	2250	2250	2100	2100	21200	2492.1	2603.8	2652.667	2696.425	35.88
31-08-2016	2130	2190	2130	2190	1200	2483.4	2597.9	2647.3	2692.875	40.73
01-09-2016	1990	2000	1980	2000	23600	2470.8	2589.4	2640.667	2688.875	34.76
02-09-2016	2000	2130	2000	2130	5900	2460.8	2582	2635	2685.6	41.12
05-09-2016	2030	2130	2030	2110	1000	2450.4	2574.2	2629.267	2681.9	40.47
06-09-2016	2250	2250	2190	2190	1100	2443.8	2567.2	2624.067	2678.725	44.29
07-09-2016	2150	2150	2150	2150	2500	2440.4	2559.95	2618.567	2675.35	42.81
08-09-2016	2050	2180	2050	2160	400	2432	2554.05	2613.167	2671.75	43.32
09-09-2016	2100	2150	2100	2150	400	2423.8	2546.55	2607.7	2668.25	42.91
13-09-2016	2140	2140	2140	2140	400	2416.8	2541.45	2606.567	2665.05	42.47
14-09-2016	2120	2200	2120	2200	36200	2408.2	2535.45	2605.9	2662.15	46.01
15-09-2016	2240	2240	2240	2240	20000	2399	2530.35	2604.2	2659.35	48.29
16-09-2016	2230	2300	2230	2300	94600	2390.6	2524.85	2602.267	2657.225	51.59
19-09-2016	2300	2360	2200	2360	121000	2382.8	2520.5	2601.133	2654.775	54.71
20-09-2016	2430	2430	2430	2430	100	2378.6	2516.9	2599.833	2653.175	58.10
21-09-2016	2200	2430	2200	2430	14300	2374.2	2513.3	2597.367	2650.85	58.10
03-10-2016	2300	2400	2200	2220	5100	2366	2509.25	2593.433	2647.95	46.10
06-10-2016	2430	2430	2430	2430	150000	2364.6	2508.05	2590.9	2645.35	55.91
11-10-2016	2330	2430	2230	2430	182900	2364.2	2504.45	2588.367	2643	55.91
12-10-2016	2330	2450	2230	2300	5500	2361.2	2499.6	2585.033	2640.25	49.45
13-10-2016	2400	2400	2400	2400	100	2361.2	2495.85	2582.3	2637.775	53.86
17-10-2016	2390	2390	2390	2390	100	2361	2491.5	2579.5	2635.75	53.36
18-10-2016	2300	2380	2170	2300	4100	2359.2	2486.25	2575.833	2633	48.94
19-10-2016	2300	2500	2300	2300	1400	2357.6	2480.75	2571.833	2630.375	48.94
20-10-2016	2200	2490	2200	2490	2100	2360.4	2478.2	2568.767	2628.825	57.55
21-10-2016	2370	2370	2370	2370	100	2358	2473.9	2565.567	2626.925	51.63
24-10-2016	2260	2320	2210	2300	5000	2354.2	2469	2561.567	2624.45	48.49
27-10-2016	2200	2320	2200	2320	17200	2351.6	2464.8	2557.7	2621.975	49.44
10-11-2016	2300	2300	2300	2300	100	2344.6	2460.8	2553.7	2619.65	48.48
15-11-2016	2200	2200	2200	2200	6000	2335.6	2455.25	2549.2	2617.65	43.90
16-11-2016	2200	2360	2100	2360	238300	2331	2452.3	2545.6	2615.95	51.75
18-11-2016	2260	2260	2130	2130	77700	2320.8	2446.35	2540.4	2612.975	42.54
21-11-2016	2180	2180	2000	2000	3900	2310	2439.35	2534.467	2609.375	38.38
22-11-2016	2000	2000	2000	2000	100	2301.8	2433.8	2528.9	2606.4	38.38
23-11-2016	2000	2150	2000	2150	600	2296.6	2429.7	2524.367	2602.425	45.51
24-11-2016	2230	2230	2230	2230	76100	2293	2425.7	2520.4	2599.325	48.90
25-11-2016	2210	2290	2210	2290	51000	2286.8	2422.2	2517.467	2596.3	51.35
30-11-2016	2280	2280	2250	2250	16100	2280	2418.4	2514.8	2593.1	49.65
01-12-2016	2290	2290	2290	2290	15000	2274	2417.1	2513.967	2590.05	51.39
05-12-2016	2280	2400	2280	2400	242500	2270.2	2417.7	2513.333	2587.325	55.90
06-12-2016	2300	2410	2300	2410	326000	2271.6	2417.75	2513.067	2584.875	56.30
07-12-2016	2320	2400	2320	2400	72000	2272	2417.7	2511.433	2582.25	55.76
08-12-2016	2420	2420	2420	2420	50000	2274.4	2415.4	2509.4	2579.8	56.66
13-12-2016	2400	2420	2400	2420	380000	2278.8	2412.6	2508.033	2577.45	56.66
14-12-2016	2400	2400	2350	2360	19300	2278.4	2408.8	2506.433	2575.3	52.92
15-12-2016	2250	2250	2250	2250	3800	2277.4	2404.85	2504.467	2573.1	46.83
16-12-2016	2200	2390	2200	2390	11500	2276.2	2401.3	2503.1	2571.55	54.08
19-12-2016	2400	2420	2400	2420	250000	2275.8	2398.1	2502.033	2569.1	55.48
20-12-2016	2400	2410	2400	2410	190000	2277.2	2394.85	2500.767	2566.55	54.88
23-12-2016	2350	2350	2300	2300	2000	2278.2	2390.4	2498.6	2563.55	48.64
27-12-2016	2300	2300	2290	2290	200	2282	2387.05	2496.533	2560	48.10
28-12-2016	2250	2250	2250	2250	23500	2283.2	2383.3	2493	2556.275	45.92
30-12-2016	2030	2030	2030	2030	13100	2283.8	2377.3	2487.533	2551.45	36.21
03-01-2017	2240	2240	2240	2240	100	2286	2373.4	2483.333	2547.75	47.60
04-01-2017	2200	2300	2200	2300	16000	2289.8	2370.1	2479.4	2544.4	50.33
05-01-2017	2250	2300	2250	2300	21500	2292	2367.9	2475.467	2541.05	50.33
10-01-2017	2200	2210	2200	2210	1400	2293.2	2366.8	2471.033	2537.225	46.15
11-01-2017	2040	2120	2040	2120	3200	2292.4	2362.2	2466.833	2532.975	42.36
12-01-2017	2150	2150	2150	2150	100	2292.4	2358.1	2461.833	2528.875	44.01
13-01-2017	2100	2100	2100	2100	1000	2291.6	2354.2	2458.167	2527.825	41.86
17-01-2017	2290	2350	2290	2350	100100	2294.6	2351.4	2455.167	2528.075	53.97
18-01-2017	2230	2340	2230	2340	8000	2296.6	2347.8	2452.433	2527.3	53.49
19-01-2017	2300	2340	2300	2340	900	2297.4	2344	2449.033	2526.05	53.49
20-01-2017	2300	2300	2300	2300	200	2296.2	2339.5	2445.733	2524.9	51.37
23-01-2017	2350	2350	2350	2350	1000	2294.6	2336.6	2442.8	2523.525	53.84
24-01-2017	2250	2250	2250	2250	400	2291	2332.6	2439.2	2520.775	48.54
26-01-2017	2200	2200	2200	2200	7700	2290.6	2328.3	2436.367	2517.725	46.10
02-02-2017	2340	2340	2340	2340	2500	2288.8	2326.7	2434.967	2515.375	53.20
08-02-2017	2340	2340	2340	2340	50300	2287	2325.6	2431.967	2513.025	53.20
17-02-2017	1755	2340	1755	2340	13000	2287.8	2324.5	2429	2510.725	53.20
21-02-2017	2340	2340	2340	2340	200000	2286.6	2323.9	2426.1	2508.375	53.20
22-02-2017	2340	2340	2340	2340	480000	2285.6	2323.3	2422.867	2506.025	53.20
27-02-2017	2340	2340	2340	2340	500000	2286.4	2322.8	2419.633	2503.475	53.20
01-03-2017	1800	2340	1800	2340	202000	2287.2	2322.4	2416.233	2500.675	53.20
13-03-2017	2320	2320	2320	2320	200	2283.8	2322.1	2413.4	2497.525	51.57
24-03-2017	2310	2310	2310	2310	100	2282.6	2320.3	2410.133	2494.825	50.73
04-04-2017	2350	2350	2340	2340	6100	2283.4	2318.8	2407.133	2492.025	53.19
06-04-2017	2340	2340	2340	2340	100	2283.8	2317.7	2404.467	2489.225	53.19
10-04-2017	2340	2340	2340	2340	500	2284.6	2314.6	2402.067	2486.425	53.19
18-04-2017	2240	2320	2240	2320	400	2287	2311.3	2399.167	2483.65	51.07
26-04-2017	2220	2340	2220	2340	500	2286.6	2308.8	2397.067	2480.85	53.08
09-05-2017	2250	2250	2000	2200	24700	2288	2304.4	2393.567	2477.3	40.52
10-05-2017	2100	2240	2100	2240	400	2292.8	2301.4	2390.5	2474.05	44.56
12-05-2017	2050	2190	2050	2190	600	2296.6	2299.2	2388.067	2470.825	40.82
16-05-2017	2100	2190	2100	2170	1000	2297	2296.8	2385.467	2467.525	39.40
18-05-2017	2300	2300	2300	2300	35000	2298.4	2295.7	2383.267	2464.9	51.28
22-05-2017	2350	2350	2200	2350	100200	2299.6	2293.2	2381.333	2463	54.93
23-05-2017	2370	2370	2370	2370	120000	2302	2291	2379.6	2461.6	56.35
24-05-2017	2350	2350	2350	2350	100	2303.2	2288.6	2379.133	2461.275	54.51
03-07-2017	2250	2250	2250	2250	900	2300.2	2285.2	2378.533	2460.05	46.36
12-07-2017	2360	2360	2360	2360	51000	2299.2	2285.4	2378.233	2459.6	54.43
18-07-2017	2370	2370	2370	2370	190100	2298.6	2285.3	2378	2458.225	55.09
21-07-2017	2370	2370	2370	2370	100	2297.6	2286	2376.133	2456.45	55.09
03-08-2017	2410	2410	2410	2410	2000	2297.4	2288.1	2374.2	2455.375	57.92
04-08-2017	2200	2200	2200	2200	100	2294.2	2286.3	2370.6	2453.375	42.70
21-08-2017	2200	2200	2200	2200	500	2293.2	2285.3	2367.633	2451.65	42.70
23-08-2017	2350	2350	2350	2350	10100	2292.4	2284.3	2365	2450.425	52.94
04-09-2017	2300	2300	2290	2290	1900	2289.8	2282.8	2362	2448.975	49.16
19-09-2017	2350	2350	2350	2350	50300	2288.6	2282.9	2359.433	2447.725	52.79
26-09-2017	2350	2350	2340	2340	250100	2289.4	2283.8	2356.733	2446.3	52.12
27-09-2017	2340	2350	2340	2350	231000	2290.6	2286.3	2354.9	2445.05	52.77
10-10-2017	2350	2350	2350	2350	100	2292.6	2287.9	2353.067	2442.9	52.77
13-10-2017	2380	2380	2360	2360	5100	2299.2	2291.5	2351.267	2440.45	53.50
17-10-2017	2360	2360	2360	2360	75000	2301.6	2293.8	2349.467	2437.9	53.50
24-10-2017	2380	2380	2380	2380	300	2303.2	2296.5	2347.8	2435.35	55.10
01-11-2017	2380	2380	2380	2380	100	2304.8	2298.4	2346.867	2432.8	55.10
06-11-2017	2380	2380	2380	2380	200	2308.2	2300.7	2347.267	2430.325	55.10
07-11-2017	1900	2300	1900	2300	1700	2311.8	2302.1	2345.4	2428.075	47.01
15-11-2017	2360	2360	2360	2360	31500	2316	2304.2	2344.067	2425.375	52.63
21-11-2017	2000	2200	2000	2200	3900	2318	2304.8	2342.133	2423.125	40.35
22-11-2017	2190	2290	2190	2290	3100	2316.8	2305.7	2339.867	2420.575	47.73
23-11-2017	1730	2190	1730	2190	78900	2313.8	2305.2	2336.467	2417.775	41.57
24-11-2017	2100	2160	1990	2150	44900	2310	2303.7	2332.667	2414.275	39.38
27-11-2017	2000	2280	2000	2280	1086500	2309.6	2302.9	2329.533	2411.7	48.82
28-11-2017	2300	2360	2300	2360	295000	2309.8	2302.2	2327.667	2409.55	53.60
30-11-2017	2070	2450	2060	2450	1952900	2313.8	2302.4	2326.333	2407.85	58.33
04-12-2017	2070	2300	2070	2290	3000	2315.6	2303.1	2324.067	2406.175	48.82
05-12-2017	2290	2290	2290	2290	100	2314.6	2301.7	2322.667	2404.875	48.82
08-12-2017	2070	2150	2070	2150	700	2310.8	2298.9	2320.667	2401.675	41.88
11-12-2017	2000	2390	2000	2390	790200	2311.8	2299.8	2320.267	2399.7	53.95
19-12-2017	2200	2290	2070	2290	1300	2310.8	2298.7	2319.533	2397.275	49.35
20-12-2017	2270	2290	2270	2290	426300	2309.8	2297.7	2318.8	2394.6	49.35
21-12-2017	2120	2280	2120	2280	200	2308.6	2297.5	2318.067	2391.875	48.87
28-12-2017	2300	2300	2300	2300	2000	2307.8	2297.5	2317.533	2389.125	49.93
05-01-2018	2350	2350	2350	2350	1343900	2308.4	2296.1	2317.533	2387.15	52.56
09-01-2018	2250	2250	2160	2190	500	2306	2294.3	2315.533	2384.1	44.49
15-01-2018	2200	2200	2200	2200	5000	2303.2	2293.3	2313.6	2381.15	45.06
16-01-2018	2190	2190	2190	2190	200	2300.2	2292	2311.867	2378.4	44.57
17-01-2018	2190	2190	2190	2190	5000	2297.2	2290.9	2308.8	2375.85	44.57
22-01-2018	2170	2170	2170	2170	178800	2294.2	2290.6	2305.6	2372.925	43.47
25-01-2018	2160	2160	2060	2160	13400	2290.6	2288.6	2302.733	2370.45	42.90
26-01-2018	2160	2170	2080	2170	20200	2290	2289	2299.6	2367.675	43.69
30-01-2018	2160	2290	2160	2290	201000	2291	2291.9	2297.933	2365.625	52.28
31-01-2018	2270	2270	2010	2240	21400	2292	2294.3	2296.8	2364.05	48.93
01-02-2018	2200	2290	2190	2290	360200	2294.4	2295.7	2296	2362.7	52.22
05-02-2018	2000	2250	2000	2250	200	2293.4	2295.9	2294.933	2360.8	49.47
06-02-2018	2150	2230	2060	2100	5200	2288.4	2294	2291.6	2358.1	40.80
07-02-2018	2190	2190	2190	2190	200	2284.8	2293.4	2288.933	2355.9	46.82
08-02-2018	2270	2270	2270	2270	100	2283.2	2293.2	2286.8	2355.15	51.54
12-02-2018	2070	2230	2070	2230	300	2282.8	2291.5	2284.4	2354.6	49.19
13-02-2018	2070	2200	2040	2100	900	2277.6	2288.4	2282.8	2353.075	42.42
14-02-2018	2190	2190	2190	2190	100	2274	2286.3	2281.533	2352	47.78
19-02-2018	2170	2250	2170	2250	200	2271.6	2284.6	2281.2	2350	51.05
21-02-2018	2250	2250	2250	2250	600	2268.4	2282.9	2281.533	2347.75	51.05
23-02-2018	2200	2200	2100	2180	900	2268	2281.1	2280.2	2344.95	47.06
26-02-2018	2230	2230	2200	2200	200	2268	2280.6	2279.533	2342.725	48.31
27-02-2018	2240	2240	2100	2170	6200	2264.4	2278.4	2277.667	2339.85	46.54
01-03-2018	2100	2200	2100	2200	4300	2262.6	2276.2	2276.067	2337.15	48.56
02-03-2018	2180	2180	2180	2180	2200	2259.2	2273.9	2275	2334.375	47.28
05-03-2018	2110	2110	2110	2110	2600	2254.6	2272	2274.067	2331.2	42.99
06-03-2018	2000	2110	2000	2110	3600	2249.8	2270.2	2274.133	2328.625	42.99
07-03-2018	2010	2160	2010	2160	2900	2246	2269.3	2273.933	2326.3	46.98
08-03-2018	2090	2090	2070	2070	1100	2240.2	2269.7	2274.4	2323.5	41.37
09-03-2018	2150	2150	2150	2150	100	2236	2268.8	2274.533	2321.1	47.38
14-03-2018	2150	2200	2140	2140	500	2231.2	2267.2	2274.733	2318.65	46.74
15-03-2018	2250	2250	2000	2150	22700	2226.6	2265.7	2274.467	2316.8	47.51
19-03-2018	2000	2140	2000	2140	200	2221.8	2265	2274.4	2315.9	46.78
20-03-2018	2040	2090	2040	2090	400	2217.6	2264.7	2273.933	2313.45	43.21
21-03-2018	2000	2090	1985	1985	12100	2210.1	2263.05	2272.833	2310.575	36.86
22-03-2018	2200	2200	2200	2200	100	2210.1	2264.05	2273.233	2309.125	52.32
23-03-2018	2100	2190	2100	2190	200	2208.1	2262.45	2273.167	2306.925	51.68
28-03-2018	2190	2190	2190	2190	100	2208.1	2260.95	2272.833	2304.375	51.68
03-04-2018	2010	2170	2010	2170	200	2208.5	2259.25	2271.967	2301.625	50.27
05-04-2018	2100	2190	2100	2190	400	2206.7	2258.15	2270.833	2298.825	51.69
06-04-2018	2100	2180	2100	2180	2800	2203.1	2256.45	2269.167	2296.525	50.91
10-04-2018	2180	2180	2180	2180	200	2197.7	2255.75	2267.5	2294.175	50.91
11-04-2018	2100	2100	2100	2100	100	2193.9	2254.75	2266.7	2291.525	44.63
12-04-2018	2100	2100	2100	2100	100	2190.1	2252.35	2264.5	2289.525	44.63
13-04-2018	2000	2100	2000	2100	1900	2189.1	2249.95	2262.3	2287.775	44.63
16-04-2018	2100	2100	2100	2100	5000	2183.3	2247.55	2260.967	2286.025	44.63
17-04-2018	2190	2190	2190	2190	100	2181.3	2246.05	2259.567	2284.975	53.34
24-05-2018	2020	2050	2000	2010	4500	2175.7	2242.75	2257.033	2283.025	39.84
25-05-2018	2070	2190	2070	2190	900	2173.9	2241.25	2256.3	2282.025	52.72
28-05-2018	2180	2180	2180	2180	300	2171.5	2239.65	2255.5	2281.025	52.06
31-05-2018	2150	2150	2150	2150	100	2167.5	2237.95	2253.233	2280.025	50.01
21-06-2018	2000	2000	1955	1990	1200	2163.5	2234.75	2250.7	2277.525	40.81
22-06-2018	1950	1985	1950	1985	400	2159.2	2231.2	2248.6	2275	40.56
25-06-2018	2050	2050	2050	2050	100	2156.4	2228.3	2246.8	2273	45.28
26-06-2018	2040	2040	2040	2040	100	2153.4	2225.3	2245.067	2269.95	44.69
27-06-2018	2070	2070	2070	2070	100	2151.4	2222.8	2244.2	2267.05	46.91
29-06-2018	2200	2200	2100	2100	300	2150.2	2220.4	2242.467	2264.6	49.12
03-07-2018	2250	2250	1880	2070	3600	2148.2	2219.1	2242.067	2261.75	47.01
06-07-2018	2000	2090	2000	2090	500	2144.2	2217.6	2242.667	2259.5	48.59
12-07-2018	2130	2130	2110	2110	200	2141.6	2216.8	2243.4	2258	50.19
13-07-2018	2110	2230	2000	2100	2700	2137.8	2216.1	2243.067	2256.45	49.37
17-07-2018	2200	2200	2200	2200	100	2136.8	2215.1	2242.867	2255.4	57.00
18-07-2018	2200	2200	2200	2200	1000	2138.8	2213.6	2242.267	2253.4	57.00
23-07-2018	2150	2150	2100	2100	200	2137	2210.9	2241.267	2250.95	48.52
24-07-2018	2250	2250	2100	2190	600	2135.4	2209.3	2240.6	2248.95	55.01
01-08-2018	2050	2050	2050	2050	1600	2131.8	2207.3	2238.267	2246.25	45.42
02-08-2018	1680	2200	1680	2200	2100	2133.8	2205.7	2236.867	2245.55	54.56
07-08-2018	1660	2180	1660	2180	200	2133.6	2203.8	2235.4	2244.55	53.28
15-08-2018	2170	2170	2170	2170	100	2132	2201.8	2233.733	2243.9	52.61
16-08-2018	1900	1950	1750	1820	16200	2123.4	2195.9	2229.733	2242	35.78
20-08-2018	1820	1830	1650	1830	900	2116.4	2192.2	2226.2	2239.25	36.40
21-08-2018	1930	1930	1930	1930	100	2111	2189.5	2224.067	2237.4	42.45
23-08-2018	2000	2000	2000	2000	16200	2107.6	2186	2221.467	2235.15	46.29
27-08-2018	2000	2000	2000	2000	600	2103.6	2183.1	2218.667	2232.95	46.29
29-08-2018	1680	2050	1680	2050	200	2101	2180.1	2216.267	2231.5	49.11
03-09-2018	2050	2300	2050	2220	800	2103.2	2178.9	2215.733	2231.35	57.31
04-09-2018	2180	2190	1815	2060	500	2102.2	2176	2214.2	2231.15	49.26
12-09-2018	2060	2060	2060	2060	100	2100.2	2173.1	2212.933	2230.5	49.26
14-09-2018	2060	2300	1700	2000	83500	2098.8	2169.5	2212.733	2230.5	46.43
17-09-2018	2040	2040	2040	2040	100	2096.6	2166.3	2211.4	2230.05	48.56
19-09-2018	2290	2290	2290	2290	100	2099.6	2165.4	2211.333	2230.95	59.40
20-09-2018	2290	2290	2200	2200	1000	2100.6	2163.6	2210.667	2231	54.91
21-09-2018	2100	2100	2100	2100	3000	2099.8	2160.8	2209.933	2230.75	50.36
24-09-2018	2100	2100	2100	2100	100	2100	2158.8	2209.8	2230.45	50.36
25-09-2018	1680	1680	1680	1680	100	2093.9	2152	2206.667	2228.1	35.87
26-09-2018	2100	2100	2000	2000	4300	2089.9	2150	2206	2227.4	48.12
27-09-2018	2000	2000	1920	2000	1600	2086.1	2147.1	2203.667	2226.4	48.12
01-10-2018	2000	2300	2000	2300	900	2088.3	2148.2	2203.4	2226.7	57.04
03-10-2018	1735	1735	1735	1735	100	2079.6	2144.05	2199.367	2223.875	42.29
04-10-2018	2160	2160	2160	2160	3900	2079	2142.85	2198.433	2222.875	52.29
05-10-2018	2100	2160	2100	2160	5000	2078.6	2140.85	2197.167	2221.525	52.29
08-10-2018	2160	2160	2160	2160	1000	2078.2	2137.95	2196.567	2220.175	52.29
09-10-2018	1850	1850	1850	1850	500	2073.2	2133.55	2194.233	2218.325	45.16
10-10-2018	1865	2290	1860	2190	4900	2075	2132.55	2193.233	2217.125	52.76
11-10-2018	2150	2190	1850	1915	6800	2071.3	2130.2	2190.4	2214.55	47.08
12-10-2018	1920	2060	1920	2060	400	2070.5	2126.9	2188.533	2213.35	50.13
15-10-2018	1735	1955	1735	1955	400	2065.8	2123.55	2185.967	2211.125	47.97
16-10-2018	1955	1955	1955	1955	500	2064.7	2120.2	2183.4	2208.95	47.97
17-10-2018	1935	1935	1935	1935	100	2059.6	2116.75	2180.7	2207.125	47.52
18-10-2018	1935	2190	1935	2190	1300	2059.8	2115.65	2179.7	2206.575	53.53
05-11-2018	2170	2170	2130	2170	1100	2060.2	2113.85	2178.7	2204.975	53.02
06-11-2018	2290	2290	2160	2160	500	2063.6	2113.55	2177.7	2203.925	52.74
08-11-2018	2140	2140	2140	2140	200	2066.7	2112.95	2176.367	2203.125	52.17
09-11-2018	2290	2290	2200	2200	2200	2069.7	2113.05	2175.433	2202.525	53.80
12-11-2018	1730	2190	1730	2020	6300	2069.3	2111.35	2173.3	2201.125	48.46
13-11-2018	2290	2290	2260	2260	1200	2073.1	2112.25	2172.9	2201.425	54.89
15-11-2018	2260	2260	2160	2160	1000	2074.3	2112.25	2171.7	2200.425	51.98
16-11-2018	1625	2150	1625	2150	1200	2075.9	2112.05	2171.367	2200.525	51.68
19-11-2018	1885	1885	1885	1885	100	2071.8	2108	2169	2199.95	44.48
21-11-2018	1885	2260	1885	2190	7100	2073.4	2107.5	2169	2200.9	52.66
22-11-2018	1925	1925	1925	1925	1200	2069.9	2103.85	2167.367	2199.775	46.28
23-11-2018	1925	2000	1925	2000	1800	2065.9	2101.35	2165.367	2198.625	48.19
26-11-2018	1990	1990	1990	1990	100	2061.7	2100.25	2162.967	2197.125	47.95
30-11-2018	1990	1990	1990	1990	200	2059.5	2098.25	2160.433	2195.825	47.95
03-12-2018	2220	2220	2220	2220	100	2060.1	2097.75	2159.567	2195.475	54.17
04-12-2018	2190	2190	2190	2190	500	2062.9	2097.35	2159.167	2194.425	53.27
05-12-2018	2100	2100	2040	2040	300	2059.7	2096.75	2157.033	2192.575	48.92
06-12-2018	1990	2130	1990	2130	1200	2058.7	2096.15	2155.433	2191.225	51.48
07-12-2018	2090	2090	2090	2090	500	2057.1	2094.55	2153.567	2189.575	50.28
11-12-2018	1980	2080	1980	2080	600	2062.3	2092.85	2151.367	2187.875	49.96
12-12-2018	2280	2280	1700	2140	10500	2068.5	2092.45	2150.967	2186.775	51.91
13-12-2018	2240	2240	2240	2240	100	2074.7	2092.85	2151.233	2186.725	55.05
14-12-2018	2200	2200	2200	2200	100	2078.7	2093.15	2150.233	2185.775	53.54
17-12-2018	2100	2130	2100	2130	1900	2081.3	2092.45	2149.167	2184.325	50.92
18-12-2018	2130	2150	2130	2150	1291400	2083.3	2092.15	2147.833	2183.025	51.65
19-12-2018	2240	2240	2240	2240	100	2083.7	2093.45	2147.167	2182.725	54.90
27-12-2018	2240	2250	1865	1865	500	2079.8	2091	2143.933	2180.6	42.18
28-12-2018	2270	2270	2270	2270	8000	2084	2092.1	2143.4	2180.7	54.45
09-01-2019	2250	2250	2250	2250	100	2089	2093.9	2142.667	2181.8	53.84
11-01-2019	2250	2250	2250	2250	100	2093.2	2094.9	2141.933	2181.85	53.84
24-01-2019	2240	2240	2240	2240	100	2092.2	2095.9	2141	2181.55	53.50
25-01-2019	2230	2240	2230	2240	5000	2093	2096.8	2140.067	2181.25	53.50
06-02-2019	2200	2200	2200	2200	100	2095	2097.4	2138.867	2181.2	51.95
08-02-2019	2200	2200	2200	2200	100	2097	2098.5	2138.2	2181.6	51.95
12-02-2019	1715	1715	1715	1715	100	2097.7	2095.8	2133.9	2179.425	36.91
13-02-2019	1850	2140	1850	2140	600	2100.5	2095.2	2133.5	2179.625	50.45
19-02-2019	2190	2190	2190	2190	200	2104.3	2095.2	2132.833	2178.825	51.76
20-02-2019	2190	2290	2190	2240	1700	2103.1	2095.7	2133.167	2178.325	53.10
25-02-2019	2200	2200	2200	2200	200	2112.4	2096	2133.5	2177.625	51.86
26-02-2019	2200	2200	2200	2200	100	2113.2	2096.1	2132.967	2177.125	51.86
01-03-2019	2200	2200	2200	2200	7300	2114	2096.3	2131.9	2176.375	51.86
04-03-2019	2150	2150	2150	2150	100	2113.8	2096	2129.9	2175.875	50.04
05-03-2019	2200	2200	2200	2200	100	2120.8	2097	2129.3	2175.875	51.86
20-03-2019	2100	2100	2050	2050	300	2118	2096.5	2127.7	2174.425	46.39
21-03-2019	2000	2000	2000	2000	200	2119.7	2095.5	2126.7	2172.725	44.70
22-03-2019	2010	2010	2010	2010	500	2118.7	2094.6	2124.167	2171.075	45.14
25-03-2019	2010	2010	1980	1980	1500	2119.2	2092.5	2122.1	2169.275	44.03
26-03-2019	1980	1980	1980	1980	14400	2119.7	2092.2	2120.033	2167.475	44.03
27-03-2019	2030	2120	2030	2080	900	2122.6	2091.1	2118.7	2166.175	48.88
28-03-2019	2120	2150	2120	2150	200	2121.8	2090.8	2117.7	2165.225	52.01
29-03-2019	2180	2180	2150	2160	2900	2121.6	2090.9	2116.433	2164.425	52.46
05-04-2019	1925	1925	1925	1925	2100	2116.9	2090.25	2114.667	2162.5	42.43
08-04-2019	2100	2100	1910	1975	15700	2113.6	2090.15	2113.167	2160.675	44.84
09-04-2019	2150	2150	2130	2140	1100	2112.4	2091.05	2112.833	2159.675	52.01
10-04-2019	1900	2000	1900	2000	600	2112	2090.65	2111.567	2157.975	46.49
15-04-2019	2000	2000	2000	2000	100	2106.8	2089.95	2110.433	2156.375	46.49
16-04-2019	2090	2300	2080	2200	4200	2107.6	2090.95	2110.7	2155.675	54.49
18-04-2019	2130	2130	2010	2010	1100	2104.8	2090.35	2109.633	2154.725	47.26
22-04-2019	2040	2040	2040	2040	700	2107.9	2089.85	2107.967	2153.725	48.42
23-04-2019	2040	2040	2040	2040	1000	2104.9	2089.15	2106.633	2152.975	48.42
24-04-2019	2040	2040	2040	2040	800	2107.2	2088.55	2104.967	2152.325	48.42
30-04-2019	2040	2040	2040	2040	600	2108	2086.95	2103.567	2151.025	48.42
03-05-2019	2050	2050	2050	2050	500	2109.2	2085.45	2103.233	2149.525	48.93
07-05-2019	2050	2050	2050	2050	100	2110.4	2084.95	2102.3	2147.925	48.93
08-05-2019	2150	2150	2150	2150	100	2109	2084.55	2101.5	2146.925	54.14
09-05-2019	1905	1905	1905	1905	1000	2103.3	2083.1	2099.333	2145.2	42.66
10-05-2019	1915	1955	1915	1955	400	2101.6	2080.65	2098.367	2143.175	45.21
13-05-2019	1955	1955	1955	1955	200	2098.1	2078.4	2096.8	2141.1	45.21
14-05-2019	1905	1905	1750	1750	2800	2091.3	2074.2	2093.467	2138	37.31
15-05-2019	2170	2170	1750	1885	1000	2087.4	2074.85	2091.033	2135.375	44.22
16-05-2019	1430	1590	1415	1425	49400	2073.1	2070.8	2086	2131.5	31.49
17-05-2019	1450	1650	1450	1650	15300	2061.3	2068	2082.333	2128.75	40.51
20-05-2019	1650	1750	1600	1750	21400	2052.3	2065.5	2079.533	2125.75	44.04
21-05-2019	1750	1860	1750	1860	152300	2046.9	2064.1	2077.267	2123.6	47.71
22-05-2019	1860	2000	1530	2000	900	2043.9	2063.6	2076.067	2121.85	52.03
23-05-2019	1905	2160	1900	2080	900	2040.7	2062.2	2075.867	2120.55	54.35
24-05-2019	2000	2000	2000	2000	100	2043.4	2061.6	2075.133	2118.8	51.66
27-05-2019	1610	1800	1550	1695	19600	2031.9	2057.95	2072.033	2115.525	42.94
28-05-2019	1700	1700	1510	1540	84600	2017.7	2053.35	2068.5	2111.425	39.30
29-05-2019	1540	1690	1540	1595	66900	2004.6	2048.9	2064.8	2107.6	41.20
31-05-2019	1595	1880	1595	1770	67900	1995.2	2043.7	2062.333	2104.55	46.90
10-06-2019	1760	1770	1600	1600	5700	1982.4	2037.7	2058.667	2100.65	42.59
11-06-2019	1600	1755	1600	1655	25300	1971.5	2033.25	2055.433	2097.025	44.37
12-06-2019	1655	1735	1655	1660	3200	1960.7	2028.85	2052.567	2093.825	44.54
13-06-2019	1660	1695	1660	1695	2200	1960.3	2029	2050.633	2090.5	45.78
14-06-2019	1695	1950	1695	1950	16500	1956.5	2028.5	2048.967	2089.25	53.87
17-06-2019	1960	1960	1665	1945	800	1951.6	2027.95	2047.333	2087.525	53.70
18-06-2019	1915	1920	1690	1870	1200	1944.2	2023.65	2045.2	2085.925	51.11
19-06-2019	1870	2280	1870	2180	2100	1943.8	2028.1	2045.267	2086.075	59.76
20-06-2019	1870	2280	1870	2180	2100	1943.4	2028.3	2045.2	2085.575	59.76
21-06-2019	2150	2150	2150	2150	100	1942.4	2028.2	2045	2084.525	58.59
24-06-2019	2150	2150	2150	2150	100	1942.4	2028.1	2044.8	2083.025	58.59
25-06-2019	2150	2150	2150	2150	100	1941.4	2031.1	2045.133	2082.325	58.59
26-06-2019	2150	2150	2150	2150	100	1943.4	2030.7	2045.467	2081.625	58.59
27-06-2019	2000	2000	2000	2000	300	1943.4	2031.55	2044.8	2080.875	51.81
28-06-2019	2000	2000	2000	2000	300	1943.2	2030.95	2044.133	2078.925	51.81
01-07-2019	2000	2000	2000	2000	300	1943.6	2031.4	2042.867	2077.475	51.81
02-07-2019	2000	2000	2000	2000	300	1944	2031.85	2042.8	2076.025	51.81
03-07-2019	2000	2000	2000	2000	300	1942.4	2032.5	2041.533	2074.625	51.81
04-07-2019	1990	1990	1990	1990	100	1939.2	2030.5	2040.267	2073.075	51.24
05-07-2019	1950	1950	1900	1900	2600	1934	2027.8	2038.6	2070.825	46.28
08-07-2019	1950	1950	1900	1900	2600	1933.5	2025.2	2038	2069.375	46.28
09-07-2019	1950	1950	1900	1900	2600	1932	2022.8	2037.433	2067.875	46.28
10-07-2019	1950	1950	1900	1900	2600	1927.2	2019.8	2036.433	2066.425	46.28
11-07-2019	1845	1845	1845	1845	100	1924.1	2018.05	2035.133	2064.7	42.87
12-07-2019	1845	1845	1800	1800	1800	1920.1	2013.45	2033.333	2062.85	40.25
15-07-2019	1800	1890	1790	1890	1100	1913.9	2010.75	2031.933	2061.5	47.19
16-07-2019	1845	1845	1800	1800	2200	1909.7	2007.25	2030.133	2059.65	41.94
17-07-2019	1800	1930	1800	1930	5500	1907.5	2007.7	2029.067	2057.85	50.50
18-07-2019	1800	1930	1800	1930	5500	1905.3	2005.1	2027.867	2056.3	50.50
19-07-2019	1800	1930	1800	1930	5500	1903.1	2005.15	2026.733	2054.5	50.50
22-07-2019	1800	1930	1800	1930	5500	1900.9	2004.45	2024.933	2052.9	50.50
23-07-2019	1800	1800	1800	1800	100	1895.9	2002.55	2022.267	2051.4	42.15
24-07-2019	1750	1790	1700	1790	1600	1890.7	2000.55	2020.2	2049.4	41.58
25-07-2019	1780	1780	1780	1780	32600	1883.3	1996.15	2017.467	2046.95	40.98
26-07-2019	1780	1845	1780	1845	7200	1882.1	1992.7	2016.1	2045.025	46.37
29-07-2019	1780	1845	1780	1845	7200	1879.9	1990.75	2013.733	2043.75	46.37
30-07-2019	1780	1845	1780	1845	7200	1877.7	1987.9	2011.5	2042.025	46.37
31-07-2019	1780	1845	1780	1845	7200	1879.6	1985.45	2009.333	2040	46.37
01-08-2019	1780	1845	1780	1845	7200	1878.8	1983.1	2009.5	2037.975	46.37
02-08-2019	1780	1845	1780	1845	7200	1887.2	1980.15	2009.6	2036.3	46.37
05-08-2019	1615	1660	1610	1655	3100	1887.3	1974.3	2007.767	2033.575	32.74
06-08-2019	1700	1700	1700	1700	100	1886.3	1969.3	2005.767	2031.225	37.43
07-08-2019	1685	1685	1685	1685	200	1882.8	1964.85	2003.667	2028.65	36.52
08-08-2019	1685	1700	1685	1700	2100	1876.8	1960.35	2001.333	2026.25	38.14
09-08-2019	1650	1720	1650	1720	200	1869.6	1955.15	1998	2024.3	40.34
12-08-2019	1720	1720	1720	1720	200	1864	1953.7	1995.733	2022.35	40.34
13-08-2019	1935	1935	1935	1935	100	1868.8	1950.35	1994.9	2021.225	58.64
14-08-2019	1920	1920	1895	1895	1000	1875.9	1946.8	1994.2	2020.35	55.25
15-08-2019	1920	1920	1895	1895	1000	1881.9	1943.25	1993.233	2019.075	55.25
16-08-2019	1920	1920	1895	1895	1000	1884.4	1939.8	1990.6	2017.85	55.25
19-08-2019	1920	1920	1895	1895	1000	1890.3	1936.35	1988.567	2016.575	55.25
20-08-2019	1920	1920	1895	1895	1000	1895.1	1933.3	1987.2	2015.35	55.25
21-08-2019	1890	1890	1890	1890	100	1899.7	1930.2	1985.8	2014.35	54.67
22-08-2019	1880	1880	1515	1870	1000	1903.2	1931.75	1987.067	2013.775	52.33
23-08-2019	1650	1860	1650	1860	300	1901.4	1928.95	1986.133	2012.075	51.15
26-08-2019	1650	1860	1650	1860	300	1899.7	1925.65	1985.2	2010.425	51.15
27-08-2019	1835	1835	1825	1825	300	1898.8	1921.5	1982.033	2008.6	46.87
28-08-2019	1835	1835	1825	1825	300	1891.7	1917.75	1982.633	2006.875	46.87
29-08-2019	1825	1825	1815	1815	400	1884.4	1913.9	1980.333	2005	45.60
30-08-2019	1825	1825	1815	1815	400	1877.7	1910.05	1978.033	2003.175	45.60
02-09-2019	1825	1825	1815	1815	400	1871	1906.7	1975.733	2001.35	45.60
03-09-2019	1825	1825	1815	1815	400	1864.3	1902.85	1975.5	1999.925	45.60
04-09-2019	1815	1815	1815	1815	100	1857.6	1900.5	1973	1998.5	45.60
05-09-2019	1815	1815	1815	1815	200	1853.9	1898.65	1972.333	1997.075	45.60
06-09-2019	1770	1800	1770	1800	1100	1849.9	1896.55	1970.6	1995.575	42.89
09-09-2019	1800	1810	1800	1810	300	1846.1	1894.85	1969.633	1993.675	45.23
10-09-2019	1800	1800	1800	1800	100	1842.1	1893.05	1968.6	1992.625	43.32
11-09-2019	1815	1815	1815	1815	200	1838.4	1890.4	1967.8	1990.75	46.94
12-09-2019	1815	1815	1815	1815	200	1834.9	1887.05	1965.3	1988.925	46.94
13-09-2019	1815	1815	1815	1815	200	1833.2	1883.6	1962.933	1987.25	46.94
16-09-2019	1805	1805	1805	1805	100	1831.3	1882.4	1960.567	1986.325	44.57
17-09-2019	1805	1805	1805	1805	100	1829.4	1880.7	1958.333	1985.425	44.57
18-09-2019	1805	1805	1805	1805	100	1827.5	1877.35	1955.7	1984.2	44.57
19-09-2019	1805	1805	1805	1805	100	1826.7	1875.4	1954.267	1983.025	44.57
20-09-2019	1950	1950	1950	1950	100	1829.7	1874.9	1952.2	1982.425	72.07
23-09-2019	2290	2290	2180	2180	200	1835.5	1874.7	1952.333	1982.825	84.88
24-09-2019	2290	2290	2180	2180	200	1843.1	1876.4	1952.533	1983.375	84.88
25-09-2019	1800	1945	1725	1755	2900	1839.6	1873.55	1951.667	1981.7	42.80
26-09-2019	2040	2040	2040	2040	100	1841.8	1873.55	1950.667	1981.35	57.88
27-09-2019	2040	2040	2040	2040	200	1844	1873.55	1951.433	1981.05	57.88
30-09-2019	2040	2040	2040	2040	200	1846.2	1873.55	1951.7	1980.25	57.88
01-10-2019	1600	1750	1550	1580	47400	1841.8	1868.85	1948.967	1977.15	37.80
02-10-2019	1665	1665	1540	1595	7600	1837.9	1864.3	1946.333	1974.625	38.55
03-10-2019	1640	1640	1565	1615	400	1834.6	1858.95	1942.3	1971.75	39.59
04-10-2019	1615	1615	1610	1610	900	1829.9	1856	1938.433	1969.55	39.41
07-10-2019	1575	1600	1575	1600	1200	1825	1852.45	1935.5	1966.55	39.03
08-10-2019	1500	1615	1500	1615	7000	1820.4	1849.05	1932.067	1963.725	39.97
09-10-2019	1610	1615	1610	1615	200	1815.8	1847.7	1928.9	1960.95	39.97
10-10-2019	1530	1550	1525	1525	4200	1809.4	1844.1	1925.2	1959.475	36.09
11-10-2019	1450	1530	1450	1525	1400	1803	1845.1	1921.1	1957.95	36.09
14-10-2019	1525	1560	1520	1520	1900	1800.3	1843.8	1916.3	1955.9	35.86
15-10-2019	1470	1515	1450	1515	1600	1796.6	1841.45	1911.733	1953.475	35.63
16-10-2019	1515	1515	1515	1515	500	1793.2	1838	1907.633	1951.05	35.63
17-10-2019	1515	1515	1510	1510	300	1789.4	1833.1	1903.367	1948.35	35.35
18-10-2019	1535	1535	1535	1535	100	1785.7	1827.65	1898.667	1944.925	37.91
21-10-2019	1530	1555	1530	1555	500	1782.4	1823.2	1896.6	1942.4	39.96
22-10-2019	1550	1550	1540	1540	700	1774.5	1821.65	1891.733	1939.8	38.92
23-10-2019	1540	1540	1500	1540	1500	1767.4	1821.65	1887	1937.5	38.92
24-10-2019	1540	1540	1495	1495	200	1759.4	1820.65	1881.967	1934.775	35.70
25-10-2019	1500	1500	1495	1495	5200	1751.4	1817.9	1877	1930.8	35.70
28-10-2019	1495	1495	1450	1490	3600	1743.3	1816.8	1872	1927.25	35.32
29-10-2019	1490	1490	1460	1490	2900	1735.2	1815.15	1867.267	1924.2	35.32
30-10-2019	1490	1495	1470	1495	4600	1727.3	1813.5	1862.567	1921.175	36.11
31-10-2019	1495	1500	1495	1500	3400	1719.9	1811.55	1861.133	1920.275	36.93
01-11-2019	1495	1500	1495	1500	3400	1712.7	1807.05	1856.867	1917.775	36.93
04-11-2019	1495	1500	1495	1500	3400	1705.5	1802.6	1852.267	1915.275	36.93
05-11-2019	1500	1500	1495	1500	2000	1699	1798.9	1847.333	1911.275	36.93
06-11-2019	1500	1500	1495	1500	2000	1692.5	1792.1	1842.667	1910.1	36.93
07-11-2019	1500	1520	1500	1520	300	1686.6	1785.5	1838.133	1906.9	41.30
08-11-2019	1500	1520	1500	1520	300	1680.7	1779.2	1833.6	1903.7	41.30
11-11-2019	1500	1520	1500	1520	300	1674.8	1772.9	1829.4	1900.5	41.30
12-11-2019	1500	1520	1500	1520	300	1668.9	1766.6	1824.867	1898.85	41.30
13-11-2019	1500	1520	1500	1520	300	1663	1760.3	1821.333	1895.5	41.30
14-11-2019	1500	1520	1500	1520	300	1657.1	1755.5	1818.133	1893.525	41.30
15-11-2019	1435	1435	1430	1430	900	1649.7	1749.8	1814.267	1890.375	27.78
18-11-2019	1430	1430	1290	1400	2400	1641.5	1743.8	1810.4	1887.6	24.86
19-11-2019	1345	1355	1340	1355	3300	1632.6	1737.35	1806.233	1884.6	21.25
20-11-2019	1355	1405	1355	1400	6700	1624.3	1731.35	1801.7	1881.925	31.90
21-11-2019	1355	1405	1355	1400	6700	1616	1725.45	1796.7	1877.975	31.90
22-11-2019	1485	1485	1485	1485	100	1609.4	1721.3	1792.2	1874.55	47.46
25-11-2019	1500	1500	1500	1500	2500	1603.3	1717.3	1789.367	1871.25	49.65
26-11-2019	1500	1500	1500	1500	2500	1597.2	1713.3	1786.2	1868.05	49.65
27-11-2019	1500	1500	1500	1500	2500	1591.1	1709.3	1781.933	1864.55	49.65
28-11-2019	1455	1460	1455	1460	400	1584.2	1705.45	1778.333	1861.75	43.60
29-11-2019	1445	1450	1445	1450	500	1574.2	1701.95	1774.667	1857.7	42.22
02-12-2019	1400	1455	1400	1455	11700	1559.7	1697.6	1769.7	1854.175	43.19
03-12-2019	1455	1455	1455	1455	100	1545.2	1694.15	1766	1850.7	43.19
04-12-2019	1455	1455	1455	1455	100	1539.2	1689.4	1762.1	1848.55	43.19
05-12-2019	1400	1540	1375	1540	10700	1529.2	1685.5	1758.767	1845.3	58.13
06-12-2019	1500	1500	1495	1495	300	1518.3	1681.15	1755.133	1843.15	50.55
09-12-2019	1500	1500	1495	1495	300	1507.4	1676.8	1751.5	1840.625	50.55
10-12-2019	1490	1490	1490	1490	200	1505.6	1673.7	1747.767	1838.125	49.72
11-12-2019	1490	1490	1490	1490	200	1503.5	1670.7	1744.033	1835.625	49.72
12-12-2019	1490	1490	1490	1490	200	1501	1667.8	1739.633	1831.975	49.72
13-12-2019	1490	1490	1490	1490	100	1498.6	1664.25	1736.867	1828.475	49.72
16-12-2019	1490	1490	1490	1490	100	1496.4	1660.7	1733.767	1825.725	49.72
17-12-2019	1490	1490	1490	1490	100	1493.9	1657.15	1730.667	1822.525	49.72
18-12-2019	1490	1490	1490	1490	100	1491.4	1653.6	1728.933	1819.525	49.72
19-12-2019	1480	1490	1480	1490	400	1490.7	1650.05	1726.3	1816.575	49.72
20-12-2019	1450	1540	1450	1540	400	1491	1647	1727.067	1813.575	61.29
23-12-2019	1530	1530	1530	1530	100	1491.2	1645.75	1726.267	1810.025	58.39
26-12-2019	1530	1530	1530	1530	100	1491.5	1644.05	1724.8	1806.675	58.39
27-12-2019	1530	1530	1530	1530	100	1491.8	1642.5	1722.6	1803.675	58.39
30-12-2019	1530	1530	1530	1530	100	1492.2	1640.8	1719.467	1800.575	58.39
02-01-2020	1530	1530	1530	1530	100	1492.1	1638.9	1715.8	1797.025	58.39
03-01-2020	1530	1530	1530	1530	100	1491.6	1637	1712.667	1795.35	58.39
06-01-2020	1530	1530	1530	1530	100	1491.4	1632.95	1711.567	1791.65	58.39
07-01-2020	1530	1530	1530	1530	100	1491.2	1629.3	1711.5	1788.05	58.39
08-01-2020	1530	1530	1530	1530	100	1491.9	1625.65	1711.067	1784.45	58.39
09-01-2020	1530	1530	1530	1530	100	1492.6	1622	1709.467	1780.9	58.39
10-01-2020	1530	1530	1530	1530	100	1493.4	1618.35	1709	1777.35	58.39
13-01-2020	1300	1515	1300	1515	500	1493.9	1614.55	1708.067	1773.925	50.34
14-01-2020	1300	1515	1300	1515	500	1494.3	1610.8	1707.1	1770.5	50.34
15-01-2020	1300	1515	1300	1515	500	1494.6	1607.25	1705.9	1769.5	50.34
16-01-2020	1495	1495	1490	1490	1500	1494.4	1603.55	1702.833	1766.25	39.10
17-01-2020	1495	1495	1490	1490	1500	1494.2	1599.85	1699.8	1762.75	39.10
20-01-2020	1490	1490	1490	1490	6000	1494	1596.5	1697.267	1759	39.10
21-01-2020	1490	1490	1490	1490	6000	1493.8	1593.15	1692.667	1755.45	39.10
22-01-2020	1490	1490	1490	1490	6000	1493.2	1589.9	1688.067	1751.9	39.10
23-01-2020	1475	1480	1470	1480	800	1492.4	1586.55	1683.6	1748.3	34.63
24-01-2020	1475	1480	1470	1480	800	1491.6	1583.2	1679.133	1744.95	34.63
27-01-2020	1475	1480	1470	1480	800	1490.8	1579.85	1674.667	1741.35	34.63
28-01-2020	1450	1450	1450	1450	100	1489.4	1576.2	1670	1738.35	24.23
29-01-2020	1430	1445	1430	1445	500	1487.9	1572.5	1666.3	1735.575	22.99
30-01-2020	1430	1445	1430	1445	500	1488.2	1568.95	1662.6	1732.75	22.99
31-01-2020	1430	1445	1430	1445	500	1489.1	1565.3	1658.9	1730.075	22.99
03-02-2020	1440	1440	1440	1440	100	1490.8	1561.7	1655.167	1727.375	21.61
04-02-2020	1525	1525	1490	1490	1100	1492.6	1558.45	1651.767	1724.425	52.39
05-02-2020	1525	1525	1490	1490	1100	1494.4	1555.2	1648.433	1721.125	52.39
06-02-2020	1485	1485	1485	1485	500	1494.4	1551.9	1645.667	1717.75	50.11
07-02-2020	1485	1485	1485	1485	500	1494.1	1548.7	1642.9	1715.55	50.11
10-02-2020	1485	1485	1485	1485	500	1493.8	1545.5	1640.133	1713.1	50.11
11-02-2020	1485	1485	1485	1485	500	1493.5	1542.3	1637.367	1709.825	50.11
12-02-2020	1470	1475	1470	1475	500	1493.8	1539	1634.9	1707.2	44.85
13-02-2020	1460	1465	1450	1465	1200	1494.1	1534.15	1632.667	1704.525	40.30
14-02-2020	1120	1460	1120	1460	400	1494.2	1526.95	1629.8	1700.825	38.21
17-02-2020	1450	1465	1450	1465	200	1494.4	1519.8	1627.567	1698.1	41.48
18-02-2020	1490	1490	1490	1490	1000	1495.1	1517.15	1624.633	1695.35	54.44
19-02-2020	1490	1490	1490	1490	1000	1494.1	1511.65	1621.7	1692.6	54.44
20-02-2020	1490	1490	1490	1490	1000	1494	1506.15	1618.767	1689.85	54.44
21-02-2020	1490	1490	1490	1490	1000	1493.9	1500.65	1615.833	1687.1	54.44
24-02-2020	1490	1490	1490	1490	1000	1493.9	1499.75	1613.767	1684.3	54.44
25-02-2020	1490	1490	1490	1490	1000	1493.9	1498.7	1611.767	1681.5	54.44
26-02-2020	1490	1490	1490	1490	1000	1493.9	1497.45	1609.833	1678.2	54.44
27-02-2020	1490	1490	1490	1490	1000	1493.9	1496.25	1607.467	1676.125	54.44
28-02-2020	1475	1475	1475	1475	300	1493.6	1495	1605	1673.725	43.89
02-03-2020	1475	1475	1475	1475	800	1493.3	1493.6	1602.533	1671.325	43.89
03-03-2020	1475	1475	1475	1475	800	1493	1492.2	1600.067	1669.95	43.89
04-03-2020	1475	1475	1475	1475	800	1492.7	1491.7	1597.6	1667.9	43.89
05-03-2020	1475	1475	1475	1475	800	1491.4	1491.2	1595.133	1668.15	43.89
06-03-2020	1475	1475	1475	1475	800	1490.3	1490.75	1593.933	1667.275	43.89
09-03-2020	1495	1495	1495	1495	400	1489.6	1490.55	1592.567	1666	60.01
10-03-2020	1495	1495	1495	1495	400	1488.9	1490.35	1591.3	1664.175	60.01
11-03-2020	1495	1495	1495	1495	400	1488.2	1490.2	1589.933	1661.65	60.01
12-03-2020	1495	1495	1495	1495	400	1487.5	1489.8	1588.433	1658.725	60.01
13-03-2020	1495	1495	1495	1495	400	1486.8	1489.2	1586.933	1656.2	60.01
16-03-2020	1495	1495	1495	1495	400	1486.1	1488.75	1584	1655.2	60.01
17-03-2020	1495	1495	1495	1495	400	1485.4	1488.3	1581.333	1654.975	60.01
18-03-2020	1485	1490	1485	1490	500	1484.6	1488.25	1578.633	1654.45	53.55
19-03-2020	1390	1390	1390	1390	700	1481.8	1487.2	1575.267	1652.55	16.13
20-03-2020	1390	1390	1390	1390	700	1479	1486.2	1571.9	1651.5	16.13
23-03-2020	1490	1490	1490	1490	100	1478.5	1486.2	1569.2	1650.675	53.67
24-03-2020	1500	1500	1450	1450	300	1477.2	1485.75	1566.267	1649.625	45.00
26-03-2020	1450	1450	1450	1450	100	1475.9	1485.25	1563.467	1648.4	45.00
27-03-2020	1450	1450	1450	1450	300	1475.1	1484.75	1560.733	1645.9	45.00
30-03-2020	1450	1515	1450	1515	200	1475.6	1484.9	1558.433	1643.75	58.59
31-03-2020	1450	1450	1410	1435	1300	1474.5	1484.25	1555.833	1641.575	44.13
01-04-2020	1400	1400	1345	1345	1100	1471.6	1482.7	1552.633	1637.4	33.98
02-04-2020	1385	1385	1385	1385	200	1469.5	1481.35	1549.767	1633.425	40.53
03-04-2020	1380	1380	1375	1375	400	1467.4	1479.9	1546.833	1629.55	39.47
06-04-2020	1365	1450	1365	1450	1500	1466.8	1479.2	1544.4	1626.05	49.98
07-04-2020	1445	1445	1395	1445	1200	1466.1	1478.45	1541.933	1622.525	49.37
08-04-2020	1445	1445	1395	1445	1200	1466	1477.7	1539.467	1619	49.37
09-04-2020	1350	1415	1345	1415	1700	1465.4	1476.65	1536.8	1616.075	45.47
13-04-2020	1365	1395	1320	1395	1600	1464.4	1476.3	1534.1	1613.05	43.03
14-04-2020	1485	1485	1485	1485	100	1465.2	1477.15	1531.933	1610.475	54.78
15-04-2020	1485	1485	1485	1485	100	1466.1	1478.45	1529.833	1607.9	54.78
16-04-2020	1485	1485	1485	1485	100	1466	1479.3	1527.633	1605.325	54.78
17-04-2020	1485	1485	1485	1485	100	1465.9	1480.15	1525.433	1602.8	54.78
20-04-2020	1485	1485	1485	1485	100	1465.9	1480.15	1523.233	1600.725	54.78
21-04-2020	1485	1485	1485	1485	100	1465.9	1480	1521.1	1598.65	54.78
22-04-2020	1475	1475	1420	1470	700	1465.6	1479.7	1518.867	1596.5	52.00
23-04-2020	1475	1475	1420	1470	700	1465.3	1479.4	1516.633	1594.35	52.00
24-04-2020	1475	1475	1420	1470	700	1465.2	1479.5	1514.4	1592.475	52.00
27-04-2020	1440	1440	1440	1440	100	1464.7	1479.4	1511	1590.675	46.13
28-04-2020	1440	1440	1440	1440	100	1464.3	1479.25	1506.067	1588.425	46.13
29-04-2020	1440	1440	1440	1440	100	1463.8	1479.1	1501.133	1586.625	46.13
30-04-2020	1440	1440	1440	1440	100	1462.8	1478.95	1499.033	1584.175	46.13
04-05-2020	1440	1440	1440	1440	100	1461.8	1477.95	1495.033	1581.725	46.13
05-05-2020	1440	1440	1440	1440	100	1460.8	1477.4	1491.033	1579.275	46.13
06-05-2020	1525	1525	1525	1525	100	1461.5	1477.7	1487.6	1577.25	64.05
08-05-2020	1525	1525	1525	1525	100	1462.2	1478.05	1487.233	1575.875	64.05
11-05-2020	1525	1525	1525	1525	100	1462.9	1478.4	1486.767	1574.55	64.05
12-05-2020	1525	1525	1525	1525	100	1463.6	1478.75	1486.167	1573.275	64.05
13-05-2020	1525	1525	1525	1525	100	1464.3	1479.1	1485.6	1571.675	64.05
14-05-2020	1525	1525	1525	1525	100	1465.3	1479.45	1485.1	1570.075	64.05
15-05-2020	1525	1525	1525	1525	100	1466.3	1479.8	1484.5	1568.475	64.05
18-05-2020	1525	1525	1525	1525	100	1467.3	1480.15	1483.9	1566.875	64.05
19-05-2020	1525	1525	1525	1525	100	1468.3	1480.5	1483.9	1565.275	64.05
20-05-2020	1525	1525	1525	1525	100	1469.3	1480.35	1483.9	1563.675	64.05
26-05-2020	1495	1495	1495	1495	500	1469.7	1480	1483.733	1562.875	51.39
27-05-2020	1495	1495	1495	1495	500	1469.7	1479.65	1483.6	1561.85	51.39
28-05-2020	1495	1495	1495	1495	500	1469.7	1479.3	1483.467	1560.9	51.39
29-05-2020	1485	1485	1485	1485	100	1469.5	1478.85	1483.3	1559.825	47.48
02-06-2020	1525	1525	1525	1525	100	1470.1	1478.8	1483.233	1558.85	60.44
03-06-2020	1525	1525	1525	1525	100	1470.7	1478.75	1483.033	1557.875	60.44
04-06-2020	1500	1500	1450	1495	3200	1470.7	1478.4	1482.733	1555.675	49.76
05-06-2020	1500	1500	1450	1495	3200	1470.7	1478.05	1482.433	1553.675	49.76
08-06-2020	1495	1540	1495	1540	7800	1471.7	1478.15	1482.733	1551.9	61.57
09-06-2020	1495	1540	1495	1540	7800	1474.7	1478.25	1483.033	1550.125	61.57
10-06-2020	1495	1540	1495	1540	7800	1477.7	1478.35	1483.367	1548.35	61.57
11-06-2020	1495	1540	1495	1540	7800	1478.7	1478.6	1483.7	1546.575	61.57
12-06-2020	1495	1540	1495	1540	7800	1480.5	1478.85	1484	1544.825	61.57
15-06-2020	1495	1540	1495	1540	7800	1482.3	1479.1	1484.267	1543.175	61.57
16-06-2020	1495	1540	1495	1540	7800	1484.1	1479.6	1484.533	1541.575	61.57
17-06-2020	1520	1535	1520	1535	1100	1484.5	1480.05	1484.767	1539.95	58.98
18-06-2020	1520	1535	1520	1535	1100	1486.5	1480.5	1485	1538.5	58.98
19-06-2020	1500	1500	1500	1500	8900	1489.6	1480.6	1485	1536.875	43.98
22-06-2020	1500	1500	1500	1500	8900	1491.9	1480.7	1484.867	1535.3	43.98
23-06-2020	1500	1500	1400	1425	2400	1492.9	1480.15	1484.233	1533.35	26.94
24-06-2020	1475	1475	1380	1380	2700	1491.5	1479.15	1483.3	1531.175	21.55
25-06-2020	1380	1410	1330	1380	2800	1490.2	1478.15	1482.367	1529	21.55
26-06-2020	1380	1480	1380	1400	1000	1489.3	1477.65	1481.567	1526.925	28.89
29-06-2020	1380	1480	1380	1400	1000	1489	1477.2	1480.767	1524.85	28.89
30-06-2020	1380	1480	1380	1400	1000	1489.1	1476.75	1480.567	1522.85	28.89
01-07-2020	1400	1400	1400	1400	100	1487.4	1476.3	1480.567	1520.8	28.89
02-07-2020	1400	1400	1400	1400	100	1485.7	1475.9	1480.867	1518.8	28.89
03-07-2020	1400	1400	1400	1400	200	1484	1475	1480.867	1516.725	28.89
06-07-2020	1400	1400	1400	1400	100	1482.3	1474.1	1480.867	1514.65	28.89
07-07-2020	1400	1400	1400	1400	100	1480.6	1473.25	1480.3	1512.575	28.89
08-07-2020	1405	1405	1305	1305	12700	1477	1471.45	1479	1510.075	16.01
09-07-2020	1305	1325	1305	1325	8500	1474.1	1469.85	1477.833	1507.675	23.72
10-07-2020	1320	1345	1235	1320	11000	1471.1	1468.2	1476.633	1505.25	23.15
13-07-2020	1300	1320	1300	1320	900	1468.1	1466.65	1475.7	1502.825	23.15
14-07-2020	1320	1320	1320	1320	1000	1465.7	1465.2	1474.833	1499.675	23.15
15-07-2020	1320	1320	1310	1310	400	1463.1	1463.7	1473.867	1495.325	21.83
16-07-2020	1305	1305	1220	1220	16100	1458.7	1461.25	1472.3	1490.525	14.08
17-07-2020	1220	1220	1135	1145	33600	1452.8	1457.8	1470.233	1487.475	10.68
20-07-2020	1145	1145	1140	1140	13900	1446.8	1454.3	1467.567	1482.975	10.50
21-07-2020	1140	1140	1065	1105	28700	1440.1	1450.45	1464.967	1478.3	9.30
22-07-2020	1105	1105	1100	1100	5000	1431.6	1446.55	1462.333	1473.6	9.14
23-07-2020	1070	1095	1070	1095	2000	1423	1442.6	1459.7	1471.175	8.97
24-07-2020	1145	1145	1120	1120	21800	1414.9	1438.9	1457.233	1468.8	17.10
27-07-2020	1170	1170	1145	1145	200	1407.3	1435.45	1454.933	1466.45	24.38
28-07-2020	1195	1195	1065	1075	13500	1398.3	1431.3	1452.167	1463.775	19.28
29-07-2020	1125	1125	1065	1075	1500	1389.3	1427.3	1449.4	1461.15	19.28
30-07-2020	1075	1075	1075	1075	700	1380.3	1423.3	1446.633	1458.45	19.28
03-08-2020	1025	1050	1025	1050	600	1370.8	1419.05	1443.7	1455.625	17.63
04-08-2020	1050	1050	1050	1050	1100	1361.3	1414.8	1440.767	1453.25	17.63
05-08-2020	1050	1050	1000	1000	4300	1350.8	1410.05	1437.167	1450.625	14.72
06-08-2020	1050	1050	1000	1000	8000	1340.9	1405.3	1433.633	1448.025	14.72
07-08-2020	1050	1050	980	1000	2500	1331	1400.35	1430.1	1445.45	14.72
10-08-2020	1050	1050	980	1000	2200	1321.1	1395.4	1426.567	1442.875	14.72
11-08-2020	995	1005	995	1005	2000	1311.5	1390.5	1423.067	1440.35	16.57
12-08-2020	995	1000	995	1000	1400	1301	1385.55	1419.533	1437.675	16.19
13-08-2020	1005	1005	960	1000	6200	1290.5	1380.6	1416	1434.9	16.19
14-08-2020	1000	1000	1000	1000	5600	1280.6	1375.65	1412.467	1432.2	16.19
18-08-2020	1000	1000	1000	1000	5600	1270.7	1370.7	1408.933	1429.5	16.19
19-08-2020	950	950	935	940	5500	1258.7	1365.2	1405	1426.725	11.83
24-08-2020	940	955	940	955	2500	1247	1360.85	1401.167	1424.025	17.79
25-08-2020	955	955	950	955	4800	1235.3	1356.5	1397.333	1421.35	17.79
26-08-2020	955	955	955	955	1000	1223.6	1351.15	1393.6	1418.675	17.79
27-08-2020	955	955	955	955	200	1211.9	1346.2	1389.867	1415.975	17.79
28-08-2020	955	955	955	955	3200	1200.2	1341.25	1386.133	1413.25	17.79
31-08-2020	955	955	955	955	100	1188.5	1336.3	1382.567	1410.525	17.79
01-09-2020	955	955	955	955	100	1176.9	1330.7	1379	1407.8	17.79
02-09-2020	910	930	910	930	3400	1164.8	1325.65	1375.267	1404.95	14.96
03-09-2020	980	980	880	925	8500	1153.3	1321.45	1371.5	1402.075	14.46
04-09-2020	925	925	925	925	500	1141.8	1316.85	1367.733	1399.1	14.46
07-09-2020	890	890	885	890	2000	1131.1	1312	1363.8	1395.95	11.39
08-09-2020	940	940	890	890	1600	1121.3	1306.4	1359.867	1392.8	11.39
09-09-2020	850	850	840	850	4600	1110.7	1300.45	1355.667	1389.45	8.89
10-09-2020	875	875	825	845	4500	1099.6	1294.45	1351.633	1386.075	8.64
11-09-2020	895	895	805	845	1400	1088.5	1288.75	1347.633	1382.7	8.64
14-09-2020	845	850	845	845	3400	1077.4	1283.25	1343.633	1379.775	8.64
15-09-2020	795	850	795	850	400	1066.4	1276.9	1339.667	1377.025	11.80
16-09-2020	875	875	850	850	500	1055.4	1270.55	1335.733	1374.5	11.80
17-09-2020	850	850	850	850	300	1044.4	1264.2	1331.467	1371.75	11.80
18-09-2020	850	850	850	850	300	1033.4	1257.85	1327.2	1369	11.80
21-09-2020	870	870	870	870	100	1022.8	1251.7	1323.1	1365.925	25.64
22-09-2020	870	870	870	870	200	1014.1	1245.55	1319	1362.775	25.64
23-09-2020	870	870	870	870	200	1005	1239.55	1314.9	1359.625	25.64
24-09-2020	865	865	860	860	250700	995.8	1233.45	1310.733	1356.425	23.36
25-09-2020	855	855	855	855	300	986.5	1227.3	1306.6	1353.4	22.28
28-09-2020	855	855	810	820	2300	976.5	1221.1	1302.3	1350.25	16.56
29-09-2020	855	855	820	820	1300	966.7	1214.9	1298.033	1347.075	16.56
30-09-2020	855	855	830	830	4800	958.9	1208.8	1293.8	1343.95	23.11
01-10-2020	880	880	860	860	2200	953.2	1203	1289.6	1340.975	38.66
02-10-2020	860	860	855	855	800	947.5	1197.15	1285.367	1337.55	37.30
05-10-2020	855	855	800	855	700	942.5	1191.3	1281.133	1334.35	37.30
06-10-2020	815	855	815	855	300	937.6	1184.6	1276.9	1331.15	37.30
07-10-2020	855	855	855	855	100	932.8	1177.9	1272.667	1327.975	37.30
08-10-2020	850	855	850	855	2500	927.5	1171.2	1268.433	1324.8	37.30
09-10-2020	805	855	805	855	300	921.7	1164.5	1264.2	1321.625	37.30
12-10-2020	825	855	825	855	400	917.3	1157.8	1259.967	1318.45	37.30
13-10-2020	825	850	825	850	700	912.8	1151.05	1255.8	1315.25	35.23
14-10-2020	850	855	850	855	2100	908.4	1144.35	1251.667	1312.075	38.89
15-10-2020	830	830	810	810	2400	903.6	1137.2	1247.233	1308.675	25.13
16-10-2020	860	860	825	825	9300	899.1	1130.2	1242.9	1305.35	33.57
19-10-2020	825	840	810	840	1700	895.9	1123.35	1238.667	1301.85	40.76
20-10-2020	845	845	825	835	74400	892.6	1116.75	1234.4	1298.375	39.23
21-10-2020	835	835	835	835	4200	889.3	1110.15	1230	1294.9	39.23
22-10-2020	835	835	835	835	300	886	1103.55	1225.6	1291.425	39.23
23-10-2020	835	835	835	835	1100	882.6	1097.05	1221.2	1287.95	39.23
26-10-2020	835	835	835	835	200	879.3	1090.15	1216.8	1284.475	39.23
27-10-2020	835	835	835	835	200	876	1083.25	1212.4	1281	39.23
02-11-2020	835	835	785	790	9900	871.8	1076.2	1207.7	1277.3	25.73
03-11-2020	845	845	780	790	21600	867.6	1069.15	1203	1273.6	25.73
04-11-2020	840	840	795	795	13000	864.7	1061.7	1198.367	1269.925	28.88
05-11-2020	800	805	780	805	11700	861.7	1054.35	1194.467	1266.3	34.84
06-11-2020	830	830	795	805	16500	858.7	1047	1190.567	1262.675	34.84
09-11-2020	805	805	755	805	7300	855.7	1039.65	1186	1259.125	34.84
10-11-2020	805	805	795	805	13800	852.7	1032.3	1181.7	1255.575	34.84
11-11-2020	805	805	755	765	3400	848.9	1024.55	1177.133	1251.825	24.01
12-11-2020	815	815	765	790	6800	845.6	1017.05	1172.733	1248.325	37.16
13-11-2020	790	790	760	790	3800	842.3	1009.6	1167.9	1244.825	37.16
16-11-2020	765	795	760	795	215100	839.6	1002.2	1163.633	1241.35	39.58
17-11-2020	795	795	740	740	231200	835.9	994.6	1159.6	1237.6	27.17
18-11-2020	790	790	700	735	53700	832.1	986.95	1155.267	1233.825	26.36
19-11-2020	785	785	715	745	63800	829.2	980.15	1151.067	1230.15	30.80
20-11-2020	795	795	730	735	64100	826.1	973.7	1146.3	1226.425	28.92
23-11-2020	745	745	730	735	11000	823.8	967.25	1141.567	1222.7	28.92
24-11-2020	735	735	725	730	45400	821.5	960.55	1136.8	1219.1	27.93
25-11-2020	740	740	700	700	207900	818.6	953.55	1132.033	1215.375	22.88
26-11-2020	750	750	700	700	70600	815.7	946.55	1127.4	1211.65	22.88
27-11-2020	750	750	700	700	55100	812.7	939.55	1122.167	1207.925	22.88
30-11-2020	725	750	695	705	337100	809.8	932.6	1116.967	1204.25	25.68
01-12-2020	755	755	700	705	27200	806.9	925.65	1111.767	1200.325	25.68
02-12-2020	705	850	705	850	1550800	806.9	920.15	1107.533	1197.125	66.52
03-12-2020	900	1060	850	1045	936800	810.4	916.6	1104.6	1194.925	81.36
04-12-2020	1080	1160	1000	1045	361800	813.9	914	1101.667	1192.725	81.36
07-12-2020	1095	1120	1040	1045	638400	817.4	911.2	1098.833	1190.525	81.36
08-12-2020	1095	1095	990	1000	1037900	820.2	908	1095.7	1188.1	72.14
10-12-2020	1050	1050	995	995	366500	823	904.75	1092.533	1185.7	71.18
11-12-2020	1045	1045	930	935	159600	825.3	900.9	1089.167	1183.05	60.69
14-12-2020	985	985	935	955	26900	828	897.35	1085.933	1180.525	62.67
15-12-2020	1005	1005	930	940	135900	830.2	894.55	1082.6	1177.9	60.22
16-12-2020	940	950	920	925	113500	831.5	892.35	1079.167	1175.075	57.80
17-12-2020	950	950	915	925	429600	832.9	890.2	1075.733	1172.25	57.80
18-12-2020	915	915	865	880	431000	833.4	887.95	1072	1169.2	50.69
21-12-2020	880	900	830	830	861800	832.9	885.25	1067.367	1165.9	44.19
22-12-2020	880	910	790	790	1827200	831.6	882.2	1062.467	1162.4	39.79
23-12-2020	840	840	750	770	792300	829.9	878.7	1057.433	1158.8	37.77
28-12-2020	820	820	745	750	1034700	827.8	874.75	1052.267	1155.1	35.80
29-12-2020	790	790	750	755	570000	825.8	871.55	1047.133	1151.425	36.69
30-12-2020	805	805	750	760	830800	824	868.4	1042.033	1147.85	37.62
04-01-2021	770	790	760	780	199100	822.5	865.45	1037.067	1144.375	41.31
05-01-2021	795	795	760	765	141000	821.6	862.6	1032	1140.825	39.43
06-01-2021	765	765	750	750	518800	820.1	859.6	1026.833	1137.2	37.58
07-01-2021	750	770	750	765	323600	818.6	857.25	1021.767	1133.65	40.58
08-01-2021	765	775	765	770	583900	817.3	854.95	1016.933	1130.125	41.59
11-01-2021	775	885	775	835	528000	817.3	853.3	1012.533	1126.825	52.80
12-01-2021	885	885	780	795	427000	816.5	851.25	1007.867	1123.325	46.84
13-01-2021	845	845	765	795	510200	815.7	849.15	1003.267	1119.825	46.84
14-01-2021	845	845	765	770	304300	814.4	846.85	998.233	1116.2	43.30
15-01-2021	800	800	750	780	561700	813.3	844.65	993.267	1112.625	45.09
18-01-2021	830	830	750	755	587700	812.6	842.2	988.333	1108.925	41.56
19-01-2021	805	805	735	750	652100	811.8	839.7	983.367	1105.2	40.87
20-01-2021	800	800	735	750	640300	810.9	837.8	978.1	1101.5	40.87
21-01-2021	800	800	730	760	554800	810	835.85	972.9	1098.35	43.06
22-01-2021	760	760	715	735	358900	808.6	833.65	967.533	1095.075	39.16
25-01-2021	785	785	720	740	484900	807.3	831.5	962.2	1091.325	40.32
26-01-2021	740	740	715	720	333600	805.6	829.15	956.733	1087.675	37.25
27-01-2021	770	770	700	720	438400	804.7	826.8	951.267	1084.025	37.25
28-01-2021	770	770	700	715	370700	803.2	824.4	945.767	1080.35	36.44
29-01-2021	715	715	695	715	98400	801.7	822	940.3	1076.35	36.44
01-02-2021	715	715	695	710	189200	800	819.8	934.8	1072.725	35.55
02-02-2021	760	760	695	710	258500	799.4	817.65	929.533	1069.55	35.55
03-02-2021	710	715	700	710	37100	798.9	815.5	924.267	1066.175	35.55
04-02-2021	760	760	710	725	154000	798.5	813.85	919.6	1062.925	40.96
05-02-2021	775	775	715	740	990500	798.6	812.35	915.333	1059.375	45.86
08-02-2021	740	760	735	740	203800	798.7	811.25	911.067	1055.85	45.86
09-02-2021	765	765	735	740	230300	798.9	810.2	906.667	1052.325	45.86
10-02-2021	740	755	730	740	319200	799.7	809.15	902.267	1048.95	45.86
11-02-2021	790	790	740	745	171800	800.6	808.15	897.9	1045.7	47.80
15-02-2021	795	795	740	765	171700	801.9	807.3	893.667	1042.1	54.78
16-02-2021	815	815	750	765	135600	803.1	806.45	889.433	1038.5	54.78
17-02-2021	765	765	745	755	45200	804.1	805.5	885.133	1034.85	50.84
18-02-2021	755	765	740	765	86700	802.4	804.65	880.9	1031.25	54.38
19-02-2021	765	765	750	760	52800	796.7	803.55	876.633	1027.625	52.35
22-02-2021	760	760	750	760	101800	791	802.45	873	1024	52.35
23-02-2021	765	765	750	760	99800	785.3	801.35	869.233	1020.45	52.35
24-02-2021	755	760	755	760	110200	780.5	800.35	865.5	1016.9	52.35
25-02-2021	760	760	750	755	154200	775.7	799.35	861.733	1013.325	49.85
26-02-2021	755	755	740	750	62900	772	798.65	857.933	1009.875	47.41
01-03-2021	750	755	740	755	681400	768	798	854.233	1006.45	50.04
02-03-2021	755	755	745	755	44400	764.3	797.25	851.133	1003.025	50.04
03-03-2021	755	755	745	755	38100	760.9	796.2	848.533	999.6	50.04
04-03-2021	745	755	745	755	7500	757.5	795.2	845.967	996.175	50.04
05-03-2021	755	755	745	745	10700	754.8	794.1	843.567	992.7	44.10
08-03-2021	745	755	745	750	153900	753.2	793.05	841.233	988.825	47.46
09-03-2021	770	770	725	725	198000	751.9	791.75	838.767	984.825	35.86
10-03-2021	740	780	725	755	177000	751.6	790.75	836.333	980.975	51.26
12-03-2021	805	805	750	760	37700	751.8	789.8	833.767	977.15	53.27
15-03-2021	790	790	745	745	62100	751.6	788.7	831.567	973.25	47.00
16-03-2021	790	790	740	760	45800	751.6	787.8	829.467	969.425	52.96
17-03-2021	760	760	750	755	75200	751.1	786.8	827.333	965.575	50.91
18-03-2021	770	770	750	760	38300	751	786.3	825.4	961.75	52.88
19-03-2021	750	765	750	765	245100	751.3	785.7	823.5	957.95	54.83
22-03-2021	765	835	765	790	626700	751.8	785.2	822.1	954.275	63.07
23-03-2021	840	840	795	815	303500	752.7	785	820.867	950.875	69.13
24-03-2021	865	865	785	785	293500	751.7	784.5	819.433	947.325	57.03
25-03-2021	835	835	785	810	566500	752	784.25	818.167	943.9	62.86
26-03-2021	860	860	800	805	35800	752.2	783.95	816.833	940.5	61.08
29-03-2021	855	855	790	795	66800	752.7	783.55	815.467	936.85	57.56
30-03-2021	795	795	770	790	145800	752.9	783.1	814.067	933.175	55.82
31-03-2021	790	790	760	775	99500	753.3	782.95	812.567	929.575	50.87
01-04-2021	775	790	765	790	34100	754.1	782.95	811.167	926.05	55.16
05-04-2021	795	795	765	790	49000	754.9	782.9	810.167	922.3	55.16
06-04-2021	790	790	780	780	3300	755.3	782.65	809	918.5	51.67
07-04-2021	780	780	740	780	22700	756.2	782.4	807.833	914.7	51.67
08-04-2021	780	805	770	790	66400	757.2	782.25	806.733	910.95	54.97
09-04-2021	785	810	785	805	27800	758.9	782.25	805.733	907.275	59.44
12-04-2021	805	805	770	790	52100	760.3	782.5	804.633	903.525	53.70
13-04-2021	790	790	765	770	39300	761.4	782.3	803.4	899.675	47.16
14-04-2021	820	820	775	790	70200	762.9	782.3	802.3	895.95	53.29
15-04-2021	790	790	760	785	36700	764.4	782.2	801.333	892.2	51.67
16-04-2021	785	785	780	780	31600	765.8	782.6	800.367	888.6	50.04
19-04-2021	780	790	770	780	38000	767.2	783.05	799.4	885	50.04
20-04-2021	785	785	760	785	40500	768.4	783.45	798.7	881.8	51.81
21-04-2021	785	785	770	785	88000	769.3	783.95	798	878.825	51.81
22-04-2021	785	785	765	785	31500	770.2	784.45	797.567	875.85	51.81
23-04-2021	765	785	760	770	63300	770.8	784.85	797.067	872.7	45.75
26-04-2021	765	770	750	770	6500	771.4	785.55	796.567	869.55	45.75
27-04-2021	770	780	750	750	139700	771.5	786.05	795.933	866.3	38.75
28-04-2021	780	780	750	750	29600	771.2	786.55	795.267	863.05	38.75
29-04-2021	800	800	750	765	21300	771.2	787.15	794.7	859.875	45.95
30-04-2021	780	780	750	755	72900	771.2	787.65	794.067	856.65	42.37
03-05-2021	775	775	750	770	79300	771.3	786.85	793.533	853.5	48.81
04-05-2021	770	770	750	770	39000	771.5	784.1	792.867	850.35	48.81
05-05-2021	770	770	755	770	22000	771.7	781.35	792.2	847.675	48.81
06-05-2021	770	780	755	780	43500	772.1	778.7	791.6	844.95	53.16
07-05-2021	780	780	760	780	26800	772.5	776.5	791.067	842.25	53.16
10-05-2021	780	790	780	780	56300	773	774.35	790.567	839.55	53.16
11-05-2021	780	795	780	795	159700	773.9	772.95	790.4	836.925	59.60
17-05-2021	795	825	795	825	232100	775.3	771.65	790.433	834.5	68.83
18-05-2021	850	950	830	850	928400	777.2	770.75	790.567	832.65	74.13
19-05-2021	850	900	815	835	129300	778.8	769.85	790.4	831.1	66.79
20-05-2021	885	885	800	815	102900	780	768.75	790.133	829.475	58.47
21-05-2021	815	820	770	795	190200	781	767.9	789.733	827.925	51.56
24-05-2021	795	830	775	830	116700	782.6	767.9	789.567	826.575	60.39
25-05-2021	830	845	800	820	72800	784.5	768.2	789.333	825.2	57.18
27-05-2021	820	825	780	785	175200	785.1	768.35	788.867	823.525	47.65
28-05-2021	785	820	785	790	40700	785.7	768.75	788.433	821.75	48.96
31-05-2021	840	840	795	825	63900	787.3	769.45	788.233	820.5	57.05
02-06-2021	825	925	825	855	1076400	789.2	770.4	788.267	819.4	62.54
03-06-2021	855	855	825	835	119100	790.8	770.95	788.133	818.2	57.29
04-06-2021	850	885	850	885	247500	793.3	772.15	788.633	817.375	65.16
07-06-2021	890	920	830	840	367400	794.8	773.05	788.733	816.325	55.28
08-06-2021	840	870	785	795	530600	794.9	773.35	788.433	815.3	47.52
09-06-2021	845	855	790	810	200200	794.8	773.75	788.267	814.35	50.04
10-06-2021	860	860	800	815	116900	795.4	773.55	788.133	813.425	50.88
11-06-2021	815	860	815	845	155700	796.1	774.05	788.2	812.65	55.73
14-06-2021	845	870	835	850	83600	797	774.6	788.3	811.875	56.50
15-06-2021	850	865	840	840	287600	797.9	775.3	788.333	811.075	54.46
16-06-2021	840	875	825	860	63400	799.3	776.1	788.5	810.375	57.74
17-06-2021	850	865	800	860	351700	801	777.15	788.967	809.675	57.74
18-06-2021	860	860	800	810	513800	801.4	777.75	789.1	808.725	47.75
21-06-2021	810	835	785	810	161100	801.8	778.35	789.2	808.075	47.75
22-06-2021	850	850	805	805	28900	802.3	778.8	789.2	807.325	46.81
23-06-2021	805	815	800	815	53600	803	779.6	789.267	806.625	48.98
24-06-2021	810	820	805	810	27100	803.4	780.3	789.3	805.9	47.93
25-06-2021	810	840	805	810	68800	803.5	781.2	789.333	805.175	47.93
28-06-2021	810	810	800	805	52700	803.8	782.05	789.6	804.425	46.77
29-06-2021	805	805	800	800	88300	804.4	782.9	789.667	803.65	45.58
30-06-2021	805	805	795	800	22300	804.6	783.75	789.733	802.875	45.58
01-07-2021	800	805	785	785	126700	804.6	784.5	789.667	802.15	41.87
02-07-2021	770	795	770	780	179300	804.6	785.2	789.933	801.425	40.68
05-07-2021	785	785	775	775	341200	804.5	785.85	790.2	800.675	39.48
06-07-2021	780	790	775	790	349500	804.6	786.5	790.5	800.175	44.77
07-07-2021	790	820	780	790	220100	804.7	787	790.867	799.675	44.77
08-07-2021	840	840	780	780	224100	804.6	787.4	791.167	799.325	41.93
09-07-2021	780	790	775	775	60700	804.7	787.75	791.467	798.975	40.55
12-07-2021	780	785	775	775	17200	804.8	788.1	791.967	798.625	40.55
13-07-2021	775	810	775	805	86000	805.9	788.7	792.667	798.425	51.64
14-07-2021	825	1005	825	1005	4162900	811	791.1	794.7	799.2	79.33
15-07-2021	1070	1255	1070	1255	4124400	820.8	796	798.367	801.225	88.33
16-07-2021	1305	1545	1255	1325	4435700	832.2	801.7	802.5	803.6	89.68
19-07-2021	1325	1350	1235	1265	847100	842.1	806.7	805.267	805.675	81.00
21-07-2021	1265	1265	1180	1180	724600	850.3	810.9	806.167	807.225	70.59
22-07-2021	1180	1295	1110	1250	1009200	859.9	815.8	807.533	809.125	73.60
23-07-2021	1255	1285	1210	1235	336300	869	820.55	808.8	810.95	71.90
26-07-2021	1235	1340	1235	1310	498500	879.6	826.05	810.867	813.2	75.01
27-07-2021	1315	1370	1265	1300	591900	890	831.5	812.9	815.425	73.83
28-07-2021	1300	1305	1265	1290	253000	899.9	836.9	815.267	817.775	72.61
29-07-2021	1290	1300	1265	1285	140400	909.1	842.2	817.467	820.1	71.97
30-07-2021	1295	1295	1220	1240	230200	916.9	847.05	819.467	822.15	66.30
02-08-2021	1250	1290	1230	1235	270100	924.9	851.85	821.533	824.025	65.68
03-08-2021	1235	1240	1200	1200	150300	932.6	856.3	823.367	825.75	61.35
04-08-2021	1250	1250	1120	1130	848700	939.3	860.15	825.033	827.125	53.74
05-08-2021	1180	1185	1135	1135	135400	945.4	864	827.067	828.525	54.17
06-08-2021	1135	1140	1110	1130	119000	951.6	868.05	829.333	829.9	53.63
09-08-2021	1130	1320	1120	1240	693500	960.7	872.9	832.467	831.825	62.57
10-08-2021	1240	1350	1240	1300	285900	970.9	878.3	836.133	834.05	66.38
12-08-2021	1305	1485	1300	1460	797800	983.6	885.45	840.833	837.075	73.98
13-08-2021	1460	1545	1400	1490	490700	996.3	892.75	845.7	840.275	75.12
16-08-2021	1510	1515	1390	1390	305600	1007.4	899.1	849.767	842.95	64.94
18-08-2021	1380	1390	1295	1295	297700	1015.6	904.45	853.3	845.375	57.03
19-08-2021	1345	1400	1250	1305	323900	1024.9	909.85	857	847.775	57.62
20-08-2021	1300	1300	1250	1290	174800	1034.8	914.85	860.5	850.025	56.38
23-08-2021	1290	1350	1290	1300	88800	1044.6	919.7	864.033	852.35	57.04
24-08-2021	1305	1340	1300	1300	169800	1054.3	924.85	867.133	854.675	57.04
25-08-2021	1310	1370	1300	1310	244300	1063.6	929.85	870.567	857.05	57.79
26-08-2021	1310	1350	1310	1335	58600	1073.3	935.15	874.167	859.55	59.67
27-08-2021	1335	1340	1300	1325	124900	1083	940.45	877.867	862	58.54
30-08-2021	1330	1410	1300	1320	165200	1092.2	945.75	881.467	864.425	57.96
31-08-2021	1320	1385	1320	1355	146300	1102.1	951.55	885.467	867.25	60.92
01-09-2021	1360	1410	1355	1370	144000	1113.3	957.35	889.6	870.15	62.15
02-09-2021	1370	1375	1320	1370	66200	1124.5	963.15	893.733	873.025	62.15
03-09-2021	1370	1380	1330	1330	94700	1135	968.65	897.533	875.65	56.63
06-09-2021	1380	1380	1320	1330	100200	1145.3	974.15	901.5	878.275	56.63
07-09-2021	1335	1335	1300	1335	74800	1155.8	979.6	905.467	880.925	57.18
08-09-2021	1310	1330	1310	1320	29800	1166	984.75	909.467	883.5	54.93
09-09-2021	1320	1320	1285	1310	98200	1176.1	989.95	913.4	886.225	53.42
10-09-2021	1330	1345	1280	1300	202700	1186.1	995.25	917.3	888.775	51.88
13-09-2021	1300	1325	1300	1315	58800	1196.4	1000.5	921.3	891.4	54.02
14-09-2021	1330	1375	1310	1370	103000	1208.1	1006.35	925.7	894.275	60.88
15-09-2021	1370	1500	1335	1445	279600	1221.4	1013	930.6	897.8	67.91
16-09-2021	1445	1500	1445	1485	153000	1235.6	1020.05	935.767	901.55	70.92
17-09-2021	1490	1490	1390	1480	96300	1249.4	1027	940.8	905.225	70.03
20-09-2021	1480	1505	1380	1380	228200	1261.2	1032.95	945.067	908.45	55.23
21-09-2021	1350	1385	1295	1295	707400	1271.5	1038.05	948.767	911.25	46.28
22-09-2021	1345	1350	1205	1250	3099200	1281	1042.85	952.167	913.85	42.37
23-09-2021	1300	1300	1195	1200	1101600	1289.5	1047.15	955.233	916.35	38.47
24-09-2021	1250	1250	1175	1200	1586100	1297.4	1051.65	958.267	918.85	38.47
27-09-2021	1200	1230	1190	1195	1004400	1301.2	1056.1	961.133	921.325	38.07
28-09-2021	1205	1250	1195	1200	6042100	1300.1	1060.45	964.033	923.8	38.76
29-09-2021	1220	1230	1195	1200	5804800	1297.6	1064.9	967	926.275	38.76
30-09-2021	1230	1305	1185	1200	35042700	1296.3	1069.2	969.9	928.025	38.76
01-10-2021	1265	1435	1235	1240	55260900	1297.5	1073.9	973.1	929	44.94
04-10-2021	1275	1290	1240	1250	51606900	1297.5	1078.7	976.367	930.025	46.40
05-10-2021	1260	1285	1250	1270	25999500	1298.2	1083.6	979.767	931.15	49.29
06-10-2021	1290	1585	1270	1505	65039800	1302.1	1090.85	984.733	933.675	69.85
07-10-2021	1515	1530	1400	1405	19667100	1304.2	1097.1	989.067	935.725	58.90
08-10-2021	1405	1490	1390	1465	15220700	1307.7	1103.8	993.833	938.375	62.68
11-10-2021	1500	1535	1455	1500	26219100	1312	1110.55	998.8	941.1	64.72
12-10-2021	1550	1550	1490	1500	29744700	1317.2	1117.05	1003.767	943.9	64.72
13-10-2021	1500	1530	1490	1495	13881600	1322.4	1123.65	1008.7	946.75	64.14
14-10-2021	1500	1500	1455	1485	10135600	1328.1	1130.35	1013.567	949.55	62.92
15-10-2021	1490	1520	1475	1500	8793900	1335.5	1137.4	1018.6	952.65	64.03
18-10-2021	1495	1630	1470	1585	29003200	1344.5	1144.95	1024.167	956.425	69.54
19-10-2021	1585	1665	1555	1615	28448400	1354.2	1152.9	1030.1	960.55	71.22
21-10-2021	1620	1620	1505	1565	29534100	1360.7	1160.7	1035.5	964.525	64.81
22-10-2021	1545	1585	1460	1535	31369300	1365.4	1168.15	1040.667	968.45	61.25
25-10-2021	1560	1610	1505	1535	14459800	1366.9	1175.25	1045.933	972.35	61.25
26-10-2021	1555	1710	1520	1650	26818700	1370.1	1183.2	1051.867	976.8	68.86
27-10-2021	1700	1700	1555	1555	20633500	1373.4	1190.4	1057.2	980.675	58.62
28-10-2021	1555	1555	1450	1450	24344000	1376.5	1196.05	1061.8	984.1	49.81
29-10-2021	1400	1490	1400	1440	8104600	1379.2	1202.05	1066.3	987.55	49.05
01-11-2021	1450	1460	1355	1455	10246200	1382.5	1208.65	1070.733	991	50.27
02-11-2021	1430	1460	1390	1390	6727100	1384.3	1214.45	1074.567	994.1	45.22
03-11-2021	1390	1440	1390	1420	4026100	1386.7	1220.5	1078.8	997.025	47.82
04-11-2021	1475	1475	1420	1420	3597300	1388.9	1226.25	1082.867	1000.15	47.82
05-11-2021	1420	1430	1385	1385	5279500	1389.9	1231.6	1086.733	1003.1	44.93
08-11-2021	1395	1480	1395	1465	6696500	1392.7	1237.85	1091.2	1006.575	52.07
09-11-2021	1465	1515	1460	1510	7454500	1396.5	1244.35	1096	1010.225	55.56
10-11-2021	1500	1520	1460	1470	6786200	1398.8	1250.45	1100.633	1013.8	51.94
11-11-2021	1465	1520	1455	1520	5381400	1401.8	1257.55	1105.5	1017.65	55.81
12-11-2021	1520	1555	1500	1520	4740500	1404.8	1264.65	1110.367	1021.5	55.81
15-11-2021	1520	1525	1415	1430	13852600	1406.8	1270.9	1114.7	1024.85	47.77
16-11-2021	1440	1455	1390	1400	4912300	1408.2	1276.75	1118.833	1028.175	45.42
17-11-2021	1415	1445	1405	1410	2673400	1409.7	1282.75	1122.967	1031.525	46.37
18-11-2021	1425	1450	1390	1410	4481200	1411.5	1288.75	1127	1034.975	46.37
19-11-2021	1415	1445	1375	1415	6189300	1413.6	1294.85	1131.167	1038.45	46.90
22-11-2021	1420	1430	1390	1415	3728200	1415.9	1301	1135.467	1041.95	46.90
23-11-2021	1430	1465	1410	1440	3907400	1418.4	1307.4	1139.8	1045.575	49.80
24-11-2021	1455	1475	1425	1450	4313400	1420	1314.05	1144.233	1049.275	50.96
25-11-2021	1460	1520	1445	1490	7730100	1420.9	1321.15	1148.967	1053.175	55.37
26-11-2021	1480	1490	1415	1430	5975300	1419.8	1327.7	1153.3	1056.775	48.34
29-11-2021	1400	1455	1385	1420	3817500	1418.6	1334	1157.533	1060.25	47.26
30-11-2021	1400	1465	1390	1450	5156500	1420	1340.6	1161.967	1063.8	50.81
01-12-2021	1475	1510	1430	1460	10319400	1423.3	1347.4	1166.467	1067.4	51.96
02-12-2021	1475	1480	1435	1445	3730500	1427.2	1354.1	1170.967	1070.925	50.06
03-12-2021	1450	1470	1410	1420	4152700	1431.6	1360.55	1175.3	1074.325	46.97
06-12-2021	1435	1460	1420	1445	6652000	1436.5	1366.95	1179.933	1077.825	50.28
07-12-2021	1460	1490	1450	1470	7238600	1442	1371.6	1184.733	1081.35	53.40
08-12-2021	1470	1615	1470	1555	14328200	1449.1	1374.6	1190	1085.3	62.12
09-12-2021	1555	1600	1545	1560	7423100	1456.3	1376.95	1195.367	1089.325	62.57
10-12-2021	1560	1590	1525	1535	4130300	1463	1379.65	1200.467	1093.175	58.85
13-12-2021	1540	1555	1525	1530	2448400	1468.8	1383.15	1205.533	1097.025	58.11
14-12-2021	1530	1545	1450	1490	4744200	1473.6	1385.55	1210.333	1100.675	52.41
15-12-2021	1465	1530	1465	1500	3210500	1478.2	1388.2	1215.133	1104.375	53.64
16-12-2021	1500	1520	1435	1480	4984200	1477.7	1389.9	1219.8	1107.975	50.82
17-12-2021	1480	1495	1480	1485	1752900	1479.3	1391.75	1224.5	1111.625	51.51
20-12-2021	1495	1495	1445	1455	3162700	1479.1	1393.4	1228.9	1115.15	47.25
21-12-2021	1455	1470	1425	1450	1298400	1478.1	1395.05	1233.067	1118.625	46.56
22-12-2021	1450	1465	1415	1425	3626400	1476.6	1396.9	1236.9	1121.975	43.16
23-12-2021	1425	1445	1405	1425	2477000	1475.2	1398.8	1240.833	1125.325	43.16
24-12-2021	1425	1435	1405	1420	4861700	1473.9	1401	1244.867	1128.65	42.45
27-12-2021	1425	1480	1420	1455	1700000	1473	1404.25	1249.267	1132.2	48.86
28-12-2021	1445	1490	1445	1480	4348000	1470.9	1407.7	1253.6	1135.85	52.90
29-12-2021	1480	1495	1440	1445	2101700	1467.5	1410.85	1257.767	1139.45	47.27
30-12-2021	1440	1455	1415	1420	4852100	1464.6	1412.65	1262	1142.775	43.70
03-01-2022	1380	1405	1330	1400	8463600	1461.9	1413.65	1266.067	1145.975	41.02
04-01-2022	1390	1420	1380	1405	2592400	1459.3	1413.1	1269.933	1149.275	41.98
05-01-2022	1405	1430	1395	1410	2127300	1454.5	1412.3	1273.633	1152.525	42.97
06-01-2022	1415	1420	1390	1400	1531700	1451.4	1412.4	1277.4	1155.75	41.44
07-01-2022	1410	1470	1400	1420	5166900	1450.8	1413.65	1280.967	1159.05	45.62
10-01-2022	1425	1425	1370	1385	5570600	1449.7	1414.45	1284.6	1162.15	40.21
11-01-2022	1395	1420	1390	1410	2702600	1448.8	1415.65	1288.7	1165.25	45.20
12-01-2022	1410	1425	1395	1395	1638200	1448.9	1416.6	1292.6	1168.15	42.89
13-01-2022	1395	1420	1385	1410	4186500	1448.7	1417.7	1296.567	1171.275	45.87
14-01-2022	1405	1420	1390	1395	1447100	1448.2	1418.55	1300.233	1174.2	43.43
17-01-2022	1400	1410	1395	1400	1769000	1448.5	1419.2	1303.9	1177.175	44.49
18-01-2022	1400	1420	1380	1385	2517800	1446.9	1419.8	1307.533	1180.125	41.95
19-01-2022	1385	1400	1375	1380	2165100	1444.3	1420.4	1311	1183.075	41.11
20-01-2022	1380	1390	1370	1380	2297900	1442.5	1420.65	1314.467	1186.1	41.11
21-01-2022	1380	1385	1355	1380	942700	1439.7	1420.75	1318.267	1189.05	41.11
24-01-2022	1380	1435	1370	1435	4743100	1438	1421.4	1322.433	1192.275	53.85
25-01-2022	1435	1440	1355	1370	3522500	1436.8	1421.8	1326.2	1195.225	42.22
26-01-2022	1370	1390	1350	1365	3902800	1436.1	1422.15	1329.867	1198.15	41.48
27-01-2022	1365	1395	1350	1370	2479900	1435.3	1422.5	1333.6	1201.05	42.57
28-01-2022	1370	1375	1325	1360	3690400	1434.3	1422.9	1337.267	1203.825	40.93
31-01-2022	1375	1420	1375	1410	4083900	1434.2	1423.9	1341.3	1206.925	51.07
02-02-2022	1415	1425	1405	1405	2155200	1434	1424.95	1345.333	1210.1	50.14
03-02-2022	1405	1420	1385	1415	1710000	1433.5	1425.95	1349.433	1213.225	52.02
04-02-2022	1415	1440	1405	1415	1043300	1432.8	1426.4	1353.633	1216.375	52.02
07-02-2022	1435	1440	1405	1405	1466300	1431.1	1426	1357.8	1219.5	49.84
08-02-2022	1410	1430	1405	1415	1412600	1430.8	1425.3	1362.067	1222.675	52.00
09-02-2022	1415	1440	1405	1425	1856700	1430.9	1424.75	1366.3	1225.875	54.13
10-02-2022	1420	1460	1420	1430	2256400	1430.5	1425.25	1370.567	1229.1	55.20
11-02-2022	1435	1435	1405	1425	1107700	1429.8	1426.55	1374.867	1232.3	53.85
14-02-2022	1430	1475	1425	1460	3103800	1430.1	1428.65	1379.433	1235.75	61.04
15-02-2022	1465	1485	1450	1470	2314200	1431.1	1431.35	1384.067	1239.25	62.82
16-02-2022	1475	1480	1450	1470	1537100	1431.6	1434.05	1388.5	1242.85	62.82
17-02-2022	1470	1530	1465	1500	4810400	1432.2	1437.1	1391.8	1246.6	67.93
18-02-2022	1510	1510	1485	1500	1115100	1431.1	1440.1	1393.433	1250.275	67.93
21-02-2022	1495	1550	1495	1525	2695900	1430.4	1443.35	1394.767	1254.125	71.69
22-02-2022	1525	1645	1525	1590	7594700	1431.5	1447.25	1396.933	1258.225	78.68
23-02-2022	1600	1670	1600	1670	4174800	1434.3	1451.55	1400.2	1262.725	83.94
24-02-2022	1680	1835	1605	1800	13437000	1440.5	1457.05	1403.867	1267.875	88.78
25-02-2022	1850	1895	1710	1755	4922600	1445.6	1461.9	1407.333	1272.75	79.81
01-03-2022	1750	1865	1750	1840	5230500	1452.8	1465.25	1410.867	1278.05	83.25
02-03-2022	1890	1900	1775	1835	4576400	1459.8	1469.55	1414.433	1283.325	82.36
04-03-2022	1840	1925	1835	1900	4746600	1468.7	1473.9	1418.5	1288.85	84.66
07-03-2022	1910	1965	1860	1860	4271700	1476.9	1477.5	1422.333	1294.025	77.94
08-03-2022	1860	1880	1730	1730	5247300	1483	1479.8	1425.6	1298.425	60.99
09-03-2022	1730	1760	1690	1720	2799700	1488.9	1482.05	1428.833	1302.85	59.91
10-03-2022	1720	1720	1600	1690	5596000	1494.3	1484.1	1432.1	1307.225	56.67
11-03-2022	1690	1720	1640	1690	3227000	1499	1486	1435.833	1311.7	56.67
14-03-2022	1730	1730	1635	1655	2478400	1502.5	1486.7	1439.3	1315.825	52.81
15-03-2022	1610	1660	1580	1585	2999700	1505.3	1486.4	1442.333	1319.65	46.05
16-03-2022	1580	1625	1570	1605	1793700	1509	1486.8	1444.767	1323.75	48.09
17-03-2022	1610	1625	1585	1615	1090300	1513.3	1487.6	1446.867	1327.875	49.13
18-03-2022	1640	1655	1605	1620	997200	1517.6	1488.45	1447.933	1331.85	49.67
21-03-2022	1620	1630	1585	1610	2085700	1521.6	1488.05	1448.733	1335.625	48.56
22-03-2022	1610	1690	1610	1670	1671500	1527	1489.2	1450.6	1339.8	55.07
23-03-2022	1690	1690	1650	1670	1850100	1532	1491.4	1453.1	1343.725	55.07
24-03-2022	1645	1680	1645	1660	1127900	1537.5	1493.6	1455.467	1347.825	53.76
25-03-2022	1670	1670	1615	1660	2467700	1542.5	1495.65	1457.933	1352.15	53.76
28-03-2022	1630	1680	1625	1675	821500	1548.1	1498.5	1460.433	1356.475	55.60
29-03-2022	1675	1720	1675	1680	2338800	1553.5	1501.1	1462.967	1360.8	56.23
30-03-2022	1685	1780	1660	1760	5261900	1560.8	1504.5	1465.967	1365.375	64.79
31-03-2022	1775	1815	1755	1765	3354000	1568.1	1508.3	1468.833	1369.95	65.25
01-04-2022	1785	1785	1720	1780	1475500	1576	1511.45	1471.867	1374.65	66.65
04-04-2022	1780	1850	1765	1845	3100700	1585.3	1514.8	1475.367	1379.575	71.93
05-04-2022	1900	2070	1900	1975	10692400	1597.2	1519.85	1479.5	1385.15	79.07
06-04-2022	2000	2100	1980	2000	3882800	1609.6	1524.65	1483.7	1391.1	80.12
07-04-2022	2030	2040	1930	1990	2279700	1620.7	1529.35	1487.833	1397	78.43
08-04-2022	1985	2040	1985	2030	2562000	1633.9	1535.35	1492.5	1403.125	80.22
11-04-2022	2050	2280	2050	2220	8148400	1651	1543.55	1498.433	1410.15	86.13
12-04-2022	2250	2360	2210	2280	6174400	1669.2	1552.25	1504.733	1417.5	87.41
13-04-2022	2340	2550	2330	2500	5091100	1692	1563.15	1512.6	1425.95	90.77
14-04-2022	2540	2550	2410	2520	3810700	1714.2	1574.2	1520.667	1434.525	91.01
18-04-2022	2510	2520	2370	2410	5854900	1734.3	1584.15	1528.067	1442.575	79.08
19-04-2022	2400	2450	2290	2450	6116200	1755	1594.25	1535.633	1450.825	80.10
20-04-2022	2480	2650	2320	2390	13619200	1774.5	1603.65	1542.433	1458.85	74.24
21-04-2022	2390	2480	2340	2380	3565000	1794	1612.55	1548.667	1466.85	73.28
22-04-2022	2420	2430	2360	2390	2539500	1813.5	1622.15	1554.7	1474.925	73.65
25-04-2022	2420	2420	2300	2380	2503300	1832.6	1631.75	1560.7	1482.875	72.57
26-04-2022	2360	2380	2290	2340	3590100	1850.8	1640.65	1567.1	1490.625	68.28
27-04-2022	2360	2470	2360	2430	2904400	1870.9	1650.35	1574.667	1498.875	72.26
28-04-2022	2460	2760	2440	2760	8213200	1896.9	1663.5	1584.733	1508.8	81.44
09-05-2022	2800	2980	2700	2920	8691200	1925.9	1678.5	1596.2	1519.525	84.18
10-05-2022	2880	3090	2770	3000	8242000	1956.5	1694.05	1608.2	1530.5	85.34
11-05-2022	3050	3160	3040	3140	3811400	1989.3	1710.75	1621.167	1541.175	87.13
12-05-2022	3240	3310	2940	2990	10575900	2019.1	1725.1	1633.1	1549.85	76.40
13-05-2022	3030	3120	2950	3110	3987900	2050.8	1740.6	1645.833	1558.775	78.66
17-05-2022	3130	3290	3130	3260	6674300	2084.2	1757.85	1659.567	1568.75	81.10
18-05-2022	3310	3360	3190	3230	5411900	2115.4	1774.85	1672.833	1579	79.15
19-05-2022	3180	3230	3120	3190	4554400	2143.2	1791.85	1685.767	1588.7	76.51
20-05-2022	3200	3290	3200	3280	6250700	2173.7	1809.65	1699.167	1598.925	78.27
23-05-2022	3060	3220	3060	3060	8700400	2198.1	1825.45	1709.533	1607.675	65.39
24-05-2022	3060	3090	2980	3010	4117800	2221.6	1840.7	1720.233	1616.225	62.86
25-05-2022	3000	3070	2970	3010	3836400	2243.8	1856.25	1730.533	1624.825	62.86
27-05-2022	3050	3080	2940	2960	4197900	2265.8	1871.35	1740.267	1633.2	60.16
30-05-2022	2950	2970	2780	2900	7321600	2289.2	1886.1	1749.6	1641.5	56.99
31-05-2022	2910	3150	2890	3050	10337200	2315.8	1902.35	1759.967	1650.575	62.33
02-06-2022	3050	3060	2840	2840	5044100	2338.8	1916.55	1769	1658.775	52.51
03-06-2022	2700	2750	2650	2650	26563800	2358	1928.5	1776.667	1666.375	45.52
06-06-2022	2480	2740	2470	2650	13738400	2377.9	1940.2	1783.767	1673.95	45.52
07-06-2022	2660	2840	2650	2810	7591000	2402.4	1953.85	1791.733	1682.35	51.79
08-06-2022	2800	2860	2680	2740	4534400	2425.1	1967.05	1799.567	1689.85	49.12
09-06-2022	2720	2740	2660	2680	4535100	2446.4	1979.85	1807.2	1696.75	46.90
10-06-2022	2680	2680	2600	2610	2987600	2466.2	1991.9	1814.367	1702.5	44.37
13-06-2022	2600	2600	2440	2550	5693500	2485	2003.3	1820.367	1707.8	42.27
14-06-2022	2570	2610	2500	2530	1923600	2502.2	2014.6	1826.867	1713.5	41.57
15-06-2022	2550	2550	2360	2370	8010100	2516.2	2024.1	1833	1718.875	36.33
16-06-2022	2380	2520	2360	2440	4275500	2531.8	2034.65	1839.667	1724.55	39.90
17-06-2022	2450	2510	2330	2370	2690800	2546	2044.25	1845.767	1729.95	37.63
20-06-2022	2360	2380	2220	2290	4414100	2558.3	2053.2	1851.767	1734.9	35.17
21-06-2022	2340	2420	2300	2410	3471600	2572.9	2063.2	1858.367	1740.45	41.36
22-06-2022	2420	2500	2350	2400	3739200	2585.7	2073.25	1864.9	1745.9	41.01
23-06-2022	2440	2450	2260	2350	2389500	2597.4	2082.75	1871.333	1750.975	39.22
24-06-2022	2380	2400	2320	2360	1336500	2609	2092.5	1877.3	1756.15	39.78
27-06-2022	2360	2400	2320	2370	2341600	2619.5	2102.4	1883.033	1761.4	40.38
28-06-2022	2390	2430	2360	2380	1413100	2627.6	2112.4	1889.1	1766.525	41.02
29-06-2022	2380	2380	2310	2340	1115200	2634.4	2122	1894.567	1771.375	39.22
30-06-2022	2350	2350	2230	2240	2365800	2639.4	2130.05	1899.367	1775.725	35.09
01-07-2022	2220	2250	2100	2140	4398000	2641.6	2137.75	1904.1	1779.775	31.52
04-07-2022	2140	2210	2020	2080	7001500	2638.8	2144.9	1908.633	1783.525	29.57
05-07-2022	2120	2280	2120	2270	3079200	2638.6	2153.9	1914.367	1788.2	41.82
06-07-2022	2280	2280	2170	2220	1370900	2633	2162.5	1919.767	1792.7	39.86
07-07-2022	2220	2250	2140	2210	2260800	2626.8	2170.5	1925.067	1797.2	39.46
08-07-2022	2210	2290	2200	2270	1390400	2624	2179.15	1930.767	1802.05	43.14
11-07-2022	2280	2320	2220	2250	1393600	2620	2187.5	1936.167	1806.725	42.22
12-07-2022	2260	2370	2250	2340	1426700	2619	2196.75	1942.1	1811.575	47.64
13-07-2022	2370	2410	2210	2250	3428700	2616.4	2205.2	1947.167	1815.6	43.27
14-07-2022	2240	2310	2160	2290	2466700	2614.4	2213.95	1952.9	1819.625	45.65
15-07-2022	2300	2310	2220	2220	1929600	2611.2	2221.9	1958.233	1823.325	42.30
18-07-2022	2180	2230	2100	2170	2104400	2607.8	2229.3	1963.033	1827.275	40.04
19-07-2022	2180	2270	2150	2230	3754000	2603.8	2237.35	1968.167	1831.95	43.91
20-07-2022	2270	2310	2230	2280	1747400	2594.2	2245.55	1973.733	1837.1	46.99
21-07-2022	2280	2340	2250	2320	1840700	2582.2	2254.05	1979.733	1842.7	49.38
22-07-2022	2300	2380	2290	2370	2127700	2569.6	2263.05	1985.9	1848.55	52.28
25-07-2022	2380	2460	2360	2400	4151200	2554.8	2272.05	1992.1	1854.575	53.98
26-07-2022	2440	2480	2430	2470	3793700	2544.4	2281.75	1998.2	1860.925	57.77
27-07-2022	2470	2610	2470	2600	4530000	2534.2	2292.5	2005.133	1867.925	63.73
28-07-2022	2610	2690	2600	2660	2887900	2522.2	2303.2	2012.633	1875.225	66.11
29-07-2022	2660	2740	2550	2620	6343300	2510	2312.7	2019.9	1882.125	63.14
01-08-2022	2620	2680	2590	2640	2089000	2499	2321.1	2027.567	1889.075	64.01
02-08-2022	2650	2650	2500	2510	2799500	2483.6	2328.65	2034.3	1895.275	54.92
03-08-2022	2510	2580	2470	2520	1902700	2472.8	2335.45	2041.233	1900.35	55.44
04-08-2022	2520	2540	2470	2480	1959500	2462.2	2341.9	2047.867	1905.725	52.80
05-08-2022	2460	2510	2390	2480	2720900	2451.6	2347.7	2054.7	1910.8	52.80
08-08-2022	2470	2480	2390	2420	3835800	2440.8	2353.3	2061.167	1915.4	48.75
09-08-2022	2420	2500	2420	2460	1516000	2432	2360.6	2068.067	1920.2	51.42
10-08-2022	2480	2570	2480	2500	2257900	2421	2368.4	2075.233	1925.225	54.01
11-08-2022	2550	2570	2490	2500	1725300	2414.2	2376.5	2082.433	1930.3	54.01
12-08-2022	2500	2500	2430	2440	1948100	2410	2384	2089	1935	49.43
15-08-2022	2450	2480	2420	2450	1703200	2406	2391.95	2095.467	1939.325	50.19
16-08-2022	2460	2460	2390	2410	1333300	2398	2400.2	2101.9	1943.3	47.15
18-08-2022	2420	2460	2400	2420	1476000	2391.6	2408.35	2108.567	1947.575	48.00
19-08-2022	2440	2470	2410	2460	1802000	2387.2	2416.8	2115.633	1952.2	51.36
22-08-2022	2460	2570	2410	2430	3437100	2383.6	2424.9	2122.467	1956.675	48.81
23-08-2022	2420	2540	2410	2530	3461400	2383.2	2434.1	2129.933	1961.075	56.55
24-08-2022	2510	2700	2490	2680	6470900	2386.2	2444.2	2138.467	1966.7	65.08
25-08-2022	2720	2750	2630	2670	5619600	2392.2	2454.2	2146.8	1972.8	64.18
26-08-2022	2670	2680	2590	2600	3786500	2395.4	2463.6	2154.9	1978.6	58.09
29-08-2022	2510	2610	2490	2600	4528600	2400	2473	2162.833	1984.325	58.09
30-08-2022	2620	2700	2620	2670	5108800	2407.6	2482.95	2171.333	1990.725	62.25
31-08-2022	2710	2800	2600	2750	16137200	2414.4	2493.65	2180.267	1997.375	66.35
01-09-2022	2760	3200	2760	2990	24926700	2426.2	2505.95	2190.9	2005.225	75.10
02-09-2022	3010	3300	3010	3290	17192300	2445	2521.2	2203.5	2014.75	81.55
05-09-2022	3300	3500	3240	3500	9716900	2467.8	2538.4	2217.6	2024.925	84.57
06-09-2022	3500	3800	3500	3710	8360600	2494.6	2557.05	2233.133	2035.925	86.88
07-09-2022	3700	3840	3580	3730	9099500	2521.6	2574.6	2248.8	2047.225	87.08
08-09-2022	3720	3720	3490	3550	6462300	2545.8	2590.1	2263.267	2057.375	75.95
09-09-2022	3530	3610	3400	3600	4937400	2573	2606.2	2277.7	2067.775	76.83
12-09-2022	3610	3670	3580	3660	4339300	2603.4	2622.5	2292.967	2078.925	77.88
13-09-2022	3680	3770	3670	3760	3577400	2637	2637.9	2308.933	2090.725	79.55
14-09-2022	3770	3890	3690	3890	6725600	2669.4	2654	2325.733	2103.125	81.50
15-09-2022	3920	4760	3910	4680	19280800	2718.6	2675.8	2347.867	2119.475	88.62
16-09-2022	4700	4880	4570	4830	10181500	2771	2698.9	2370.667	2136.55	89.45
19-09-2022	4850	4900	4520	4710	11735000	2819.8	2721.9	2392.7	2153.025	84.16
20-09-2022	4730	4830	4600	4690	5691200	2868.6	2744.3	2414.533	2169.275	83.28
21-09-2022	4740	4860	4600	4790	5252000	2917.6	2768.3	2437.033	2185.975	84.17
22-09-2022	4790	4870	4720	4800	4524900	2968.6	2792.5	2459.667	2202.525	84.26
23-09-2022	4780	4800	4630	4660	2359200	3016	2815.2	2481.3	2218.675	77.56
26-09-2022	4650	4650	4330	4380	9210700	3059.2	2835.2	2501	2233.475	66.23
27-09-2022	4410	4560	4280	4480	3750200	3105.4	2856.6	2521.333	2248.625	68.02
28-09-2022	4470	4490	4240	4290	2846400	3146.6	2875.2	2540.433	2262.775	61.34
29-09-2022	4290	4360	4200	4250	3463600	3186	2890.1	2559.033	2276.8	60.01
30-09-2022	4180	4230	3940	3970	9582300	3219	2900.6	2575.7	2289.55	51.54
03-10-2022	3970	4010	3820	3920	3428700	3250	2909.8	2592.033	2301.925	50.18
04-10-2022	3930	4230	3860	4200	5004600	3286	2920.4	2610.033	2315.575	57.03
05-10-2022	4230	4380	4150	4220	6383400	3321	2932.7	2628.167	2328.9	57.48
06-10-2022	4210	4460	4150	4280	6031700	3354.6	2944.4	2646.533	2342.5	58.87
07-10-2022	4270	4360	4200	4360	4142200	3388.6	2955.4	2665	2356.625	60.71
10-10-2022	4290	4290	4100	4130	3127100	3418.8	2964.4	2681.4	2369.625	53.31
11-10-2022	4130	4140	4020	4080	2405200	3447.6	2973.3	2696.6	2382.575	51.83
12-10-2022	4060	4140	4020	4070	2887700	3478.8	2981.2	2712.033	2395.425	51.52
13-10-2022	4100	4220	4020	4070	2493300	3509.8	2991.3	2726.9	2408.375	51.52
14-10-2022	4060	4130	4030	4060	1970300	3541.4	3001.8	2741.733	2421.25	51.17
17-10-2022	4060	4070	3880	4000	1591500	3571.8	3011.7	2755.733	2433.975	49.01
18-10-2022	3990	4160	3980	4090	2815100	3605.2	3023	2770.6	2447.175	52.27
19-10-2022	4070	4120	3970	4040	2414200	3636.8	3034.4	2786	2460.25	50.34
20-10-2022	4010	4290	4010	4260	4259500	3672	3046.5	2802.933	2474.425	57.73
21-10-2022	4270	4300	4090	4100	3218500	3704	3059.1	2819	2487.825	51.70
24-10-2022	4100	4130	4000	4060	3491400	3736.4	3073.2	2834.8	2500.85	50.29
25-10-2022	4040	4310	4000	4300	7007100	3773.4	3089.7	2852.433	2514.95	57.75
26-10-2022	4320	4350	4150	4240	4080600	3810	3104	2870.133	2528.925	55.51
27-10-2022	4230	4440	4230	4360	4478200	3848.8	3120.2	2888.5	2543.625	58.94
28-10-2022	4360	4360	4160	4240	2593200	3884.4	3135.8	2906	2557.825	54.42
31-10-2022	4240	4300	3950	3950	7394100	3914.8	3149.2	2921.533	2570.55	45.36
01-11-2022	3950	3950	3690	3780	10242300	3939.8	3161.5	2936	2582.4	41.05
02-11-2022	3780	3830	3750	3760	2727300	3961.4	3173.8	2949.933	2594.2	40.56
03-11-2022	3750	3780	3700	3770	1006300	3983.4	3187.8	2963.933	2605.95	40.94
04-11-2022	3780	3780	3570	3620	6572000	4003.8	3199.6	2977	2617.125	37.12
07-11-2022	3620	3770	3570	3730	2966200	4026.4	3213.2	2990.8	2628.725	41.43
08-11-2022	3730	3730	3600	3610	2279900	4045.2	3226.4	3003.7	2639.8	38.34
09-11-2022	3600	3600	3480	3510	2057000	4060.4	3237.4	3015.9	2650.3	35.93
10-11-2022	3500	3500	3270	3270	8949900	4066	3246.1	3025.967	2659.675	30.92
11-11-2022	3200	3270	3050	3060	14456500	4061.4	3253.2	3034.6	2667.975	27.33
14-11-2022	3000	3140	3000	3030	4879700	4052	3259.9	3042.933	2676.2	26.85
15-11-2022	3040	3320	3030	3240	9269200	4042.6	3268.6	3052.233	2685.5	35.40
16-11-2022	3250	3340	3250	3260	4598800	4033.2	3277.4	3060.8	2694.9	36.17
17-11-2022	3270	3280	3140	3190	2066100	4026	3285.9	3068.733	2703.95	34.62
18-11-2022	3190	3250	3180	3180	1940200	4017.6	3295.3	3076.667	2712.675	34.39
21-11-2022	3200	3360	3190	3350	3059100	4011.4	3307.4	3085.467	2722.575	41.40
22-11-2022	3360	3500	3350	3460	4466100	4005.4	3321.2	3093.733	2733.05	45.47
23-11-2022	3470	3490	3370	3420	3108800	3996	3332.7	3101.333	2743.3	44.26
24-11-2022	3420	3530	3420	3470	1773800	3971.8	3345.2	3107.8	2753.85	46.18
25-11-2022	3470	3470	3420	3470	891600	3944.6	3357.8	3114.133	2764.15	46.18
28-11-2022	3470	3690	3420	3680	4021600	3924	3371.9	3122.6	2775.525	53.89
29-11-2022	3690	3770	3650	3680	3353000	3903.8	3386.2	3130.8	2786.85	53.89
30-11-2022	3680	3730	3630	3670	1826200	3881.4	3399.5	3139.333	2798.125	53.47
01-12-2022	3720	3980	3700	3810	7177000	3861.6	3415.1	3148.867	2810.15	58.40
02-12-2022	3800	3810	3660	3690	3665300	3842.2	3429.1	3157.533	2821.525	53.20
05-12-2022	3700	3760	3530	3580	3248400	3826.2	3442.7	3165.533	2832.3	48.90
06-12-2022	3580	3650	3440	3520	2167500	3807	3456.2	3173.4	2842.75	46.68
07-12-2022	3520	3630	3510	3600	2495000	3793.2	3469.9	3181.2	2853.625	49.94
08-12-2022	3590	3630	3460	3530	2237100	3778.8	3482.4	3186.333	2863.975	47.22
09-12-2022	3530	3550	3380	3380	2154300	3767	3493	3189.4	2873.525	41.95
12-12-2022	3380	3600	3330	3540	1515100	3759.4	3504.7	3193	2883.875	48.55
13-12-2022	3540	3550	3460	3510	879500	3745.6	3515.8	3195.467	2893.925	47.46
14-12-2022	3530	3630	3500	3530	1911800	3731.8	3526.4	3199.067	2904.075	48.29
15-12-2022	3570	3570	3500	3550	675600	3717.2	3535.9	3202	2914.2	49.16
16-12-2022	3560	3610	3500	3610	1069900	3702.2	3545.4	3204.333	2924.3	51.77
19-12-2022	3610	3680	3540	3540	1346600	3690.4	3554.6	3206.4	2933.65	48.63
20-12-2022	3540	3580	3420	3430	1453000	3677.4	3562.5	3208	2941.8	44.10
21-12-2022	3430	3480	3400	3450	768000	3665	3571.9	3209.133	2950.275	45.10
22-12-2022	3450	3480	3380	3420	784600	3652	3580.9	3211.533	2958.175	43.84
23-12-2022	3420	3420	3360	3390	567600	3638.6	3590	3214.067	2965.95	42.55
26-12-2022	3390	3440	3380	3390	1216000	3626.4	3599.1	3216.6	2973.4	42.55
27-12-2022	3390	3480	3390	3400	1010800	3612.6	3608.9	3219.533	2981.1	43.19
28-12-2022	3410	3410	3240	3250	2367400	3596.8	3616.8	3221.867	2988.7	36.56
29-12-2022	3250	3270	3190	3240	444200	3576.4	3624.2	3223.133	2996.3	36.16
30-12-2022	3250	3330	3250	3280	1042100	3560	3632	3226.067	3004.25	39.03
02-01-2023	3300	3300	3180	3260	528300	3544	3640.2	3230.133	3012.1	38.10
03-01-2023	3260	3370	3260	3360	624500	3525.2	3649.3	3234.867	3020.625	45.08
04-01-2023	3360	3360	3200	3210	2182600	3504.6	3657.3	3237.533	3028.75	38.14
05-01-2023	3210	3210	2990	3000	4999800	3477.4	3663.1	3239.267	3035.725	30.95
06-01-2023	2990	3160	2940	3050	2455200	3453.6	3669	3241.733	3042.9	34.13
09-01-2023	3050	3170	3000	3020	1679600	3435	3674.9	3244.467	3049.9	33.15
10-01-2023	3020	3100	2980	3080	1311800	3421	3680.4	3248	3057.25	37.07
11-01-2023	3080	3170	3040	3140	1042600	3408.6	3685	3252.067	3064.6	40.80
12-01-2023	3130	3160	3040	3080	992600	3394.8	3689.1	3256.8	3071.65	38.35
13-01-2023	3100	3160	3080	3120	892300	3384.8	3694.3	3261.333	3078.95	40.90
16-01-2023	3130	3130	3070	3100	992600	3372.2	3699.3	3266.2	3086.15	40.01
17-01-2023	3100	3200	3080	3160	491300	3363.2	3704.2	3272	3093.575	43.96
18-01-2023	3200	3240	3120	3160	1043500	3356.2	3708.3	3277	3100.975	43.96
19-01-2023	3160	3220	3120	3200	918400	3354.8	3710.4	3282.333	3108.175	46.67
20-01-2023	3200	3270	3190	3260	929000	3358.8	3710.1	3288.4	3115.65	50.54
24-01-2023	3260	3260	3180	3240	1100600	3363	3707.5	3294.267	3122.95	49.26
25-01-2023	3230	3240	3150	3190	484900	3362	3702.3	3299.733	3129.675	46.11
26-01-2023	3190	3190	3030	3080	3127900	3358.4	3695.8	3304.4	3135.2	40.04
27-01-2023	3080	3230	3070	3210	1269900	3358.8	3692.4	3310.2	3141.25	48.64
30-01-2023	3210	3250	3150	3170	578000	3358.6	3688.1	3316.4	3147.15	46.43
31-01-2023	3160	3170	3000	3150	1220600	3354.6	3683	3323.133	3152.75	45.33
01-02-2023	3150	3160	2930	3110	9848900	3347.6	3676.5	3330	3157.2	43.11
02-02-2023	3110	3110	2940	2970	3608300	3338.6	3667.3	3334.667	3160.65	36.41
03-02-2023	3000	3000	2780	2790	6025300	3325	3648.4	3338.467	3162.1	29.96
06-02-2023	2780	2780	2640	2660	3855400	3308.8	3626.7	3341.467	3162.8	26.33
07-02-2023	2750	2850	2720	2770	2747800	3290.6	3607.3	3344.8	3164.6	33.65
08-02-2023	2800	2840	2750	2770	1081700	3272.4	3588.1	3348.267	3166.2	33.65
09-02-2023	2770	2770	2650	2680	2066200	3252.6	3567	3350.533	3167.65	30.75
10-02-2023	2660	2660	2550	2600	3614700	3228.4	3545	3352.867	3168.75	28.41
13-02-2023	2650	2720	2610	2660	1328600	3207.8	3525	3355.333	3170.1	32.56
14-02-2023	2700	2700	2600	2660	1440500	3189.4	3507.8	3358.267	3171.5	32.56
15-02-2023	2670	2750	2670	2730	2333500	3173.6	3490.3	3362	3173.45	37.47
16-02-2023	2750	2760	2660	2670	1178700	3155	3474.1	3364.933	3174.65	35.11
17-02-2023	2670	2710	2580	2660	1292300	3137.6	3458.2	3367.467	3174.15	34.72
20-02-2023	2660	2710	2600	2680	659500	3123.6	3445.3	3369.867	3172.95	36.25
21-02-2023	2680	2690	2640	2690	1029200	3106.6	3433	3372	3171.4	37.05
22-02-2023	2690	2730	2660	2670	1018100	3089.8	3417.7	3373.8	3169.05	36.08
23-02-2023	2680	2720	2670	2680	1013800	3072.8	3402.3	3375.2	3167.5	36.96
24-02-2023	2680	2720	2680	2700	792400	3055.8	3386.5	3375.867	3165.45	38.80
27-02-2023	2700	2750	2700	2710	557700	3037.8	3370	3376.2	3162.7	39.74
28-02-2023	2710	2840	2700	2820	1598000	3023.4	3356.9	3377.533	3160.65	49.05
01-03-2023	2820	2840	2750	2790	951900	3010.6	3344	3378.533	3158.65	46.92
02-03-2023	2790	2930	2790	2900	1540000	2999.6	3332.3	3381.133	3156.75	54.69
03-03-2023	2900	2940	2830	2870	1763500	2988.6	3320.3	3383.467	3155.8	52.43
06-03-2023	2870	2870	2770	2810	775800	2977	3307.8	3385.667	3154.8	48.16
07-03-2023	2800	2810	2710	2720	1470800	2963.6	3295	3387.267	3153.35	42.56
08-03-2023	2720	2750	2670	2700	858800	2949.6	3281.1	3389.133	3152.05	41.40
09-03-2023	2710	2820	2700	2790	1575200	2940.4	3268.6	3391.333	3151.5	48.20
10-03-2023	2790	2850	2770	2840	1071600	2932.4	3254.4	3393.6	3150.45	51.57
13-03-2023	2840	2950	2830	2900	2123900	2924.8	3242.4	3396.267	3150.75	55.32
14-03-2023	2900	2900	2770	2780	1520100	2915.2	3229.6	3398.533	3151.4	47.41
15-03-2023	2790	2820	2720	2740	1014700	2902.8	3214	3400.467	3151.85	45.10
16-03-2023	2700	2720	2630	2640	1436400	2891.4	3198	3402	3151	39.86
17-03-2023	2650	2740	2650	2720	703100	2885.8	3181.6	3404	3150.9	45.33
20-03-2023	2720	2730	2650	2690	587300	2878.6	3166.1	3405.533	3150.95	43.73
21-03-2023	2670	2720	2670	2670	358800	2871.6	3153.3	3407.133	3151.25	42.64
24-03-2023	2670	2700	2650	2660	541600	2863.2	3142.1	3408	3151.8	42.08
27-03-2023	2650	2820	2650	2750	993600	2855.4	3132	3408.467	3152.9	48.64
28-03-2023	2760	2950	2760	2950	1910700	2852.8	3123.8	3410.333	3155.8	59.59
29-03-2023	2960	3100	2960	3080	2782600	2852	3118.4	3413.533	3159	64.84
30-03-2023	3090	3130	3030	3060	1217000	2851.2	3111.7	3416.6	3162.45	63.47
31-03-2023	3070	3230	3030	3180	2296800	2851.6	3107.4	3420	3166.9	67.85
03-04-2023	3220	3350	3200	3220	2473700	2852.8	3104.5	3423.133	3170.95	69.18
04-04-2023	3280	3340	3190	3320	3617300	2855.2	3105	3425.333	3175.55	72.26
05-04-2023	3320	3320	3260	3290	913500	2855.8	3107.3	3425.333	3180.25	70.00
06-04-2023	3290	3340	3280	3300	1855100	2857	3110	3424	3184.95	70.33
10-04-2023	3290	3320	3210	3250	889400	2858.2	3110.1	3420.933	3189.35	66.36
11-04-2023	3290	3310	3220	3270	633900	2862	3110.2	3417.867	3193.8	67.16
12-04-2023	3260	3260	3110	3200	1488300	2861.8	3110.3	3415.533	3198.1	61.65
13-04-2023	3170	3250	3130	3170	516000	2861.8	3110.2	3412.667	3202.75	59.40
14-04-2023	3180	3250	3170	3230	495800	2863.4	3109	3409.8	3208.2	62.36
17-04-2023	3220	3270	3100	3130	1526900	2863.8	3105.7	3405.6	3213.45	55.14
18-04-2023	3200	3310	3160	3300	1445000	2870.4	3104.5	3401.667	3218.6	62.98
26-04-2023	3310	3440	3300	3390	2701000	2882.4	3103.7	3393.067	3224.45	66.34
27-04-2023	3390	3400	3360	3370	989500	2896.6	3102.7	3383.333	3230.25	64.93
28-04-2023	3400	3400	3300	3330	1689400	2907.8	3099.2	3374.133	3235.55	62.09
02-05-2023	3300	3340	3110	3200	3007300	2916.4	3094.4	3364.2	3240.3	53.85
03-05-2023	3380	3600	3380	3420	6522900	2931.2	3091.9	3355.067	3245.7	62.84
04-05-2023	3400	3700	3310	3630	6985800	2951.8	3090.1	3347.267	3252.6	69.04
05-05-2023	3690	3690	3490	3530	3401400	2969.2	3088.5	3339.733	3258.8	63.60
08-05-2023	3560	3630	3540	3630	2020400	2988.6	3089	3334.733	3265.85	66.45
09-05-2023	3640	3740	3550	3560	4509100	3005.2	3089.4	3328.6	3272.8	62.75
10-05-2023	3570	3850	3540	3720	10171500	3026.2	3090.6	3324.8	3280.25	67.24
11-05-2023	3500	3610	3440	3530	5327600	3043.6	3090.6	3320	3286.5	58.26
12-05-2023	3570	3610	3500	3550	1998600	3061	3092.3	3317.2	3292.65	58.88
15-05-2023	3590	3600	3460	3540	3550800	3078	3092.3	3314.667	3298.5	58.41
16-05-2023	3540	3560	3440	3450	3301800	3093.6	3091.7	3309.667	3303.75	54.22
17-05-2023	3440	3480	3270	3310	7434600	3106.2	3089.5	3303.6	3307.95	48.41
19-05-2023	3310	3340	3200	3260	9706400	3117.4	3086.6	3296.8	3311.25	46.49
22-05-2023	3130	3130	3130	3130	649400	3125.8	3081.8	3288.6	3313.6	41.85
23-05-2023	2920	3130	2920	3120	8540700	3131.8	3077.6	3281.867	3316.1	41.51
24-05-2023	3070	3110	3030	3070	3418900	3137.4	3074	3275.133	3318.25	39.75
25-05-2023	3050	3050	2920	2960	4682600	3138.6	3069.1	3267.733	3320.5	36.13
26-05-2023	2950	2950	2800	2830	4187700	3137.8	3063.2	3259.467	3322.05	32.38
29-05-2023	2830	2860	2700	2750	4577400	3136.6	3056.8	3250.733	3323.4	30.29
30-05-2023	2710	2840	2710	2840	1367100	3139	3051.3	3243	3325.2	35.34
31-05-2023	2830	2830	2710	2770	1936600	3140.4	3045	3234.2	3326.95	33.32
05-06-2023	2800	2900	2800	2840	3006300	3141.4	3040.9	3226.2	3328.85	37.19
06-06-2023	2900	2950	2870	2900	1665800	3142.6	3037.5	3217.133	3330.85	40.38
07-06-2023	2900	2920	2860	2890	1188300	3142.4	3033.6	3209.067	3332.8	40.01
08-06-2023	2890	3020	2890	3000	1769800	3146.8	3031	3202	3335.6	45.81
09-06-2023	3000	3130	2990	3100	2083000	3154	3028.4	3194	3338.85	50.50
12-06-2023	3160	3160	3010	3020	2751900	3161.6	3026.5	3185.867	3341.9	47.00
13-06-2023	3050	3080	3000	3070	1256300	3168.6	3027.2	3177.267	3345.15	49.36
14-06-2023	3080	3150	3060	3110	914700	3177	3027.8	3169.733	3348.4	51.23
15-06-2023	3110	3150	3040	3110	1265400	3185.8	3028.7	3164.133	3351.8	51.23
16-06-2023	3080	3100	3040	3070	720500	3194	3028.6	3159.4	3354.5	49.13
19-06-2023	3030	3040	2900	2990	2233200	3198.8	3027.1	3154.267	3356.05	45.13
20-06-2023	2980	3050	2980	3000	612500	3199.8	3026.3	3149.133	3357.7	45.72
21-06-2023	3000	3030	2960	3010	1027400	3198.4	3025.2	3145.067	3359.75	46.35
22-06-2023	3010	3090	3000	3030	1129600	3197.8	3024.5	3140.4	3361.9	47.65
23-06-2023	3030	3040	3000	3020	525300	3194.6	3023.1	3136.467	3363.65	47.04
26-06-2023	3040	3050	2960	3000	2780400	3190.2	3021.5	3133.067	3364.9	45.77
27-06-2023	3010	3120	3000	3090	1300900	3185.6	3020.4	3131.867	3365.4	52.04
03-07-2023	3080	3170	3070	3130	1799200	3182.4	3019.1	3132.333	3364.6	54.56
04-07-2023	3150	3190	3130	3160	1140700	3179.6	3018.3	3133.2	3362.9	56.41
05-07-2023	3150	3330	3150	3280	4006000	3180.2	3019.2	3133.467	3360.75	62.91
06-07-2023	3300	3450	3290	3370	3400400	3182.2	3022.1	3134.2	3358.95	66.89
07-07-2023	3370	3380	3310	3370	963000	3185.6	3023.7	3135.4	3358.05	66.89
10-07-2023	3370	3490	3370	3440	2636200	3191	3026.4	3137.133	3357.25	69.82
11-07-2023	3470	3490	3400	3420	2141500	3194.8	3029.1	3137.6	3356.05	67.97
12-07-2023	3420	3440	3370	3390	1615800	3200	3031.9	3137.133	3354.2	65.18
13-07-2023	3420	3430	3320	3410	2835600	3202.2	3036.3	3137.067	3351.8	66.18
14-07-2023	3400	3480	3400	3410	1599100	3202.6	3042.5	3136.667	3345.45	66.18
17-07-2023	3440	3460	3410	3420	1456500	3203.6	3050.1	3136.333	3338.4	66.73
18-07-2023	3450	3450	3370	3390	1324500	3204.8	3056.3	3134.4	3331.8	63.39
20-07-2023	3410	3520	3410	3440	1761100	3209.6	3063	3132.8	3325.55	66.41
21-07-2023	3440	3480	3440	3480	693400	3210.8	3071	3131.533	3319	68.64
24-07-2023	3550	3590	3500	3590	2632000	3210	3080.9	3130.067	3312.95	73.79
25-07-2023	3600	3640	3570	3610	2494000	3211.6	3090.4	3129.533	3307.7	74.60
26-07-2023	3590	3720	3590	3690	3394300	3212.8	3100.7	3130.267	3304.25	77.61
27-07-2023	3700	3710	3620	3630	1469100	3214.2	3109.7	3131	3300	70.84
28-07-2023	3640	3650	3540	3640	1238700	3212.6	3119.4	3131.267	3296.75	71.29
31-07-2023	3600	3750	3570	3680	3140800	3215.6	3129.6	3132.267	3293.9	73.08
01-08-2023	3750	3920	3730	3760	4488500	3219.8	3140.4	3134.8	3292.85	76.26
02-08-2023	3740	3810	3680	3710	2832100	3223.2	3150.6	3135.933	3291.8	70.64
03-08-2023	3720	3720	3600	3680	1183100	3227.8	3160.7	3137.067	3289.2	67.43
04-08-2023	3660	3700	3650	3680	751800	3235.2	3170.7	3138.067	3286.5	67.43
07-08-2023	3720	3860	3660	3830	4703300	3246.6	3182	3139.933	3284.25	74.22
08-08-2023	3800	3870	3750	3790	3182100	3259.8	3192.8	3141.133	3281.4	70.03
09-08-2023	3790	3800	3770	3800	1399100	3273.4	3202.6	3142.867	3279.75	70.48
10-08-2023	3810	4030	3810	3960	6582400	3291.2	3214.3	3146.4	3279.15	76.54
11-08-2023	3990	4080	3970	4030	3935100	3312.6	3225.6	3150.267	3278.95	78.61
14-08-2023	4010	4160	4010	4120	5842600	3338.4	3238.1	3154.933	3279.2	80.93
15-08-2023	4100	4180	4100	4120	1970800	3365.8	3251.2	3159.8	3279.5	80.93
16-08-2023	4090	4110	3980	4050	2126900	3390	3264.5	3164.2	3279.75	73.70
18-08-2023	4050	4110	3970	3970	2975600	3414	3277.2	3168	3279.15	66.40
21-08-2023	3990	4040	3920	3950	2350300	3436.2	3288.8	3172.667	3278.7	64.67
22-08-2023	3960	4120	3950	4070	2908900	3459.6	3301.1	3178.2	3277.75	69.75
23-08-2023	4060	4190	4030	4180	6009600	3485.4	3313.9	3184.2	3278.15	73.51
24-08-2023	4170	4180	4030	4040	3049500	3506.2	3326.5	3189.4	3278.05	62.81
25-08-2023	4040	4040	4000	4020	1298100	3524.6	3339.3	3193.8	3276.65	61.43
28-08-2023	4050	4110	4040	4070	1210300	3545.6	3353.6	3199.533	3275.8	63.58
29-08-2023	4060	4080	4020	4040	938600	3565	3366.8	3206.467	3274.2	61.37
30-08-2023	4020	4040	3750	4010	1979700	3583	3380	3212.867	3273.05	59.16
31-08-2023	3980	4000	3900	3920	2393700	3599.2	3392.5	3218.867	3272.9	52.99
01-09-2023	3920	3950	3870	3950	1877600	3616.8	3405.4	3224.667	3273.75	54.68
04-09-2023	3950	4090	3930	4090	1661600	3638.8	3418.8	3231	3275.4	61.64
05-09-2023	4100	4110	4000	4040	1367000	3659.6	3429.7	3237.4	3276.75	58.21
06-09-2023	4060	4110	4040	4100	1504000	3681.4	3439.9	3243.933	3279.15	61.02
07-09-2023	4090	4090	4000	4020	687400	3701.2	3449.5	3250.067	3280.6	55.64
08-09-2023	4020	4080	3990	4020	619800	3721.2	3457.9	3255.8	3282.65	55.64
11-09-2023	4010	4020	3940	3990	950500	3741	3465.6	3261.333	3285.05	53.59
12-09-2023	3980	4040	3980	3980	402100	3758.8	3472.2	3266.533	3288.6	52.89
13-09-2023	3980	4020	3940	3960	1855500	3775.4	3478.9	3271.2	3293.1	51.44
14-09-2023	4000	4010	3980	4000	449300	3792.2	3485.9	3276.267	3297.95	54.15
15-09-2023	4020	4020	3960	3990	697000	3806.4	3493.3	3281.6	3301.7	53.35
18-09-2023	4000	4020	3950	3980	615500	3818.6	3500.4	3287.6	3305.3	52.51
19-09-2023	3960	4020	3950	4000	778300	3831.2	3508.4	3292.867	3309.35	54.06
20-09-2023	3990	4070	3990	4000	816800	3842.4	3516.7	3298.4	3313.45	54.06
21-09-2023	4030	4090	4000	4010	1166800	3854.2	3524.5	3304.133	3316.75	54.91
22-09-2023	4030	4050	4010	4020	655800	3866.8	3533.4	3310.2	3319.55	55.80
25-09-2023	4040	4070	4020	4040	935300	3879.4	3540.8	3317.333	3322.65	57.59
26-09-2023	4040	4060	4020	4050	535300	3892.2	3547.4	3325.733	3325.55	58.49
27-09-2023	3970	3970	3870	3950	2097200	3902.8	3553.2	3334.333	3327.95	47.56
29-09-2023	3950	3970	3920	3930	463700	3913.6	3559.2	3342.067	3329.2	45.72
10-10-2023	4070	4130	4010	4100	2683300	3926.8	3568.2	3350.933	3331.3	59.92
11-10-2023	4100	4150	4040	4050	1183400	3938.2	3574.5	3360.067	3333.2	55.33
12-10-2023	4040	4060	3970	4050	1298800	3947.4	3578.7	3369.733	3334.4	55.33
13-10-2023	4030	4140	4030	4050	1455100	3956.2	3583.9	3379	3336.2	55.33
16-10-2023	4090	4100	4070	4070	1571700	3963.8	3588.3	3388.4	3338.65	56.98
17-10-2023	4090	4090	3990	4030	1280700	3971.8	3593	3397.067	3341.2	52.79
18-10-2023	4090	4300	4070	4280	7893700	3984.6	3598.6	3407.8	3344.6	68.41
19-10-2023	4300	4340	4180	4190	3362700	3994.8	3605.2	3418	3347.9	60.63
20-10-2023	4020	4030	3890	3960	2782900	3998.8	3609.3	3426.533	3350.8	46.18
23-10-2023	3900	3940	3820	3900	1758700	4002.6	3612.9	3434.6	3352.6	43.29
24-10-2023	3930	4000	3890	3970	711700	4008.4	3618.1	3443.267	3354.9	47.43
25-10-2023	3950	3990	3920	3970	736400	4014.2	3624.7	3451.867	3357.1	47.43
26-10-2023	3980	3980	3880	3950	1082500	4016.6	3631.6	3460.2	3359.1	46.31
27-10-2023	3940	4020	3920	3990	593800	4020.6	3640.2	3468.733	3361	48.91
30-10-2023	3950	3980	3840	3880	1243700	4022.2	3647.8	3475.8	3362.7	42.77
31-10-2023	3850	3850	3720	3830	2133300	4019.6	3655.4	3482.733	3364.7	40.30
01-11-2023	3780	3780	3470	3500	5977000	4009	3660.8	3486.733	3364.95	28.55
02-11-2023	3520	3640	3470	3600	2080500	3998.6	3668.5	3491.6	3365.85	34.76
03-11-2023	3610	3620	3530	3550	1163300	3987.2	3676.5	3496.533	3366.65	33.20
06-11-2023	3550	3600	3530	3560	1060500	3977.4	3683.7	3502.133	3367.5	33.84
07-11-2023	3560	3560	3510	3520	1643300	3968.4	3691.2	3507.6	3368.1	32.51
08-11-2023	3520	3530	3410	3430	1758600	3958	3697.1	3511.867	3369	29.67
09-11-2023	3460	3500	3430	3460	1353200	3945.8	3702.7	3516	3370.1	31.81
10-11-2023	3480	3490	3450	3460	800100	3931.4	3708.4	3519.733	3371	31.81
13-11-2023	3470	3530	3460	3460	1670100	3919.8	3713	3524.267	3372	31.81
14-11-2023	3470	3510	3450	3480	701800	3909	3716.8	3529.2	3372.6	33.49
15-11-2023	3480	3510	3460	3460	1668100	3896.8	3721.2	3534.667	3373.85	32.62
16-11-2023	3480	3490	3390	3410	1687600	3884.2	3724.6	3539.267	3375.9	30.50
17-11-2023	3420	3460	3390	3420	811500	3872.4	3727.7	3544.133	3377.75	31.46
20-11-2023	3420	3450	3390	3390	1087100	3861.8	3730.5	3548.933	3379.6	30.11
21-11-2023	3410	3420	3370	3380	581800	3850.4	3733.6	3553.733	3381.1	29.66
22-11-2023	3400	3410	3380	3390	476400	3836.4	3737.6	3558	3382.35	30.79
23-11-2023	3380	3400	3370	3380	518400	3823.2	3741.4	3560.867	3383.85	30.26
24-11-2023	3390	3400	3360	3390	841700	3809	3745.2	3562.933	3385.2	31.51
27-11-2023	3370	3410	3360	3370	1604000	3796	3748.6	3565	3386.55	30.34
28-11-2023	3370	3420	3370	3400	610200	3783.6	3752.4	3566.467	3387.75	34.29
29-11-2023	3420	3480	3400	3420	852500	3772.2	3756.6	3567.8	3389.05	36.86
30-11-2023	3430	3450	3370	3380	1806900	3760.2	3759.5	3568.2	3389.95	34.00
01-12-2023	3390	3410	3380	3390	1007400	3748.8	3762.1	3568.867	3390.6	35.35
04-12-2023	3390	3430	3370	3400	1470100	3736.8	3764.5	3569.533	3391.4	36.74
05-12-2023	3390	3410	3310	3320	2074900	3723.4	3764.9	3570	3392.05	30.98
06-12-2023	3310	3340	3300	3330	621900	3710.4	3764.5	3570.4	3393.3	32.41
07-12-2023	3340	3350	3240	3260	1568400	3695.6	3763.4	3570.8	3393.55	28.04
08-12-2023	3280	3340	3260	3280	567000	3681.2	3761.8	3571.533	3394.1	30.91
11-12-2023	3340	3360	3240	3240	1742000	3665.8	3760	3571.6	3394.55	28.46
12-12-2023	3260	3330	3240	3310	576600	3651.6	3759.2	3572.8	3395.55	37.74
13-12-2023	3310	3310	3220	3230	1148400	3635.4	3757.4	3572.333	3396.85	32.54
14-12-2023	3210	3300	3210	3270	423900	3619.8	3756	3571.533	3399.25	37.20
15-12-2023	3270	3330	3270	3310	431800	3607	3754.9	3571.133	3402.5	41.54
18-12-2023	3280	3310	3250	3300	551900	3594.4	3754	3570.933	3405.15	40.78
19-12-2023	3300	3310	3270	3290	554600	3578.2	3752.5	3571.533	3407.75	39.99
20-12-2023	3310	3370	3300	3330	1163900	3563.8	3751	3570.933	3411	44.60
21-12-2023	3330	3340	3280	3310	515800	3549	3748.2	3568.8	3414.55	42.83
22-12-2023	3300	3330	3290	3320	338000	3534.4	3745.3	3567.4	3417.85	44.03
27-12-2023	3320	3380	3310	3360	571200	3520.2	3742	3565.6	3421.35	48.65
28-12-2023	3360	3420	3360	3400	955700	3507.6	3739.7	3564.533	3424.7	52.85
29-12-2023	3400	3410	3350	3400	740000	3490	3737.3	3562.4	3428.35	52.85
02-01-2024	3400	3510	3370	3470	1119900	3475.6	3735.2	3562	3432.4	59.56
03-01-2024	3470	3480	3380	3410	2128400	3464.6	3731.7	3561.067	3436.05	52.65
04-01-2024	3410	3480	3410	3470	1329900	3456	3729.3	3560.6	3439.95	57.91
05-01-2024	3470	3580	3460	3540	2390100	3447.4	3727.9	3561.2	3444.3	63.07
08-01-2024	3540	3590	3500	3520	1135000	3438.4	3726.3	3562.6	3448.5	60.78
09-01-2024	3540	3540	3470	3490	968000	3429.2	3722.9	3564.133	3452.45	57.41
10-01-2024	3490	3570	3490	3550	797400	3420.4	3720.5	3566.933	3456.65	61.95
11-01-2024	3530	3580	3530	3550	600300	3413.8	3718	3569.8	3460.3	61.95
12-01-2024	3550	3550	3500	3530	460400	3407.8	3713.7	3572.867	3464	59.50
15-01-2024	3530	3570	3530	3570	1142000	3409.2	3709.1	3576.933	3467.35	62.68
16-01-2024	3570	3690	3570	3680	1887700	3410.8	3704.7	3582.6	3471.4	69.73
17-01-2024	3680	3690	3600	3610	1638200	3412	3699.6	3588.333	3475.4	61.74
18-01-2024	3600	3620	3580	3610	529800	3413	3695.2	3593.467	3479.85	61.74
19-01-2024	3620	3640	3590	3600	761700	3414.6	3691.5	3599	3484.35	60.59
22-01-2024	3600	3610	3500	3500	1400700	3416	3687	3603.4	3487.9	50.46
23-01-2024	3500	3500	3400	3410	1149800	3415	3680.4	3606.8	3490.75	43.43
24-01-2024	3400	3440	3350	3400	656900	3413.8	3672.6	3610.2	3493.25	42.72
25-01-2024	3400	3470	3390	3440	430500	3413.4	3666.6	3613.133	3496.55	46.50
26-01-2024	3430	3470	3390	3400	481900	3411.8	3660.4	3615.133	3499.85	43.41
29-01-2024	3410	3430	3370	3390	690300	3410.4	3653.6	3617.6	3503.6	42.65
30-01-2024	3360	3400	3360	3390	387400	3410	3647.1	3619.733	3506.95	42.65
31-01-2024	3420	3440	3390	3410	473000	3409.8	3641.1	3621.733	3510.55	44.89
01-02-2024	3420	3430	3380	3410	792900	3410.2	3636	3623.733	3514.25	44.89
02-02-2024	3400	3410	3360	3380	557600	3410.2	3630.3	3625.8	3517.85	42.03
05-02-2024	3400	3420	3370	3380	939000	3410	3623.2	3628.4	3521	42.03
06-02-2024	3390	3410	3370	3380	925200	3410	3616.6	3630.933	3523.15	42.03
07-02-2024	3380	3410	3380	3390	898300	3410	3609.5	3633.467	3524.7	43.53
12-02-2024	3400	3460	3400	3440	666300	3411.4	3603.7	3636.2	3526.6	50.43
13-02-2024	3440	3510	3430	3470	1154600	3412.8	3598.2	3639.2	3528.05	54.06
15-02-2024	3490	3500	3450	3450	1098800	3413.4	3592.8	3642.2	3529.2	51.36
16-02-2024	3450	3500	3430	3500	463600	3415.8	3588	3644.933	3530.1	57.12
19-02-2024	3510	3580	3510	3520	1217700	3418.4	3583.6	3647.533	3531.25	59.20
20-02-2024	3530	3550	3510	3520	904200	3420.8	3578.8	3649.933	3532.35	59.20
21-02-2024	3510	3520	3470	3510	1047700	3424.6	3574	3651.467	3533.65	57.58
22-02-2024	3500	3550	3460	3530	1899000	3428.6	3569.5	3652.533	3534.95	59.94
23-02-2024	3530	3540	3510	3520	774000	3433.8	3564.7	3653.533	3536.55	58.20
26-02-2024	3530	3540	3470	3470	940700	3437.6	3559.4	3653.733	3538.05	50.31
27-02-2024	3480	3500	3460	3470	553900	3442.2	3554	3654.067	3539.25	50.31
28-02-2024	3480	3610	3470	3530	2036600	3446.6	3549.1	3655	3541.25	58.20
29-02-2024	3550	3630	3530	3540	1873000	3452.8	3544.1	3655.867	3542.45	59.35
01-03-2024	3550	3610	3550	3590	1077400	3459.2	3539.5	3657.067	3543.45	64.63
04-03-2024	3620	3650	3580	3610	1444700	3465.2	3536.1	3658.333	3544.65	66.50
05-03-2024	3620	3670	3620	3650	1510700	3472.2	3533.3	3660.067	3546.25	69.93
07-03-2024	3650	3770	3620	3700	1623500	3480.4	3529.3	3661.8	3548.75	73.57
08-03-2024	3710	3730	3680	3710	644100	3488	3525.9	3663.333	3550.2	74.24
13-03-2024	3720	3730	3630	3650	961700	3494.8	3521.9	3663.733	3550.3	63.77
14-03-2024	3630	3680	3570	3660	776000	3501.6	3518	3664.067	3550.95	64.66
15-03-2024	3670	3730	3650	3660	512800	3507.6	3513.9	3663.867	3551.1	64.66
18-03-2024	3640	3700	3640	3640	522300	3512.4	3510	3663.933	3551.5	61.16
19-03-2024	3630	3690	3630	3670	236800	3517.8	3503.9	3664.133	3551.25	64.29
20-03-2024	3660	3700	3650	3660	518700	3521.6	3498.6	3664	3551.9	62.48
21-03-2024	3670	3720	3660	3720	807000	3527.8	3496.2	3663.733	3552.75	68.24
22-03-2024	3760	3800	3740	3740	972200	3533.2	3494.6	3663.933	3553.75	69.90
25-03-2024	3750	3780	3740	3770	587200	3537.8	3492.6	3664.533	3555.35	72.24
26-03-2024	3780	3920	3770	3870	4013700	3544.8	3491.6	3665.8	3558.15	78.31
27-03-2024	3890	3950	3840	3880	3162200	3552.6	3490.9	3666.133	3561.25	78.80
28-03-2024	3850	3900	3810	3810	1777800	3557.8	3489.1	3666.267	3564.65	67.17
01-04-2024	4150	4150	3830	3890	2599600	3564.6	3489.2	3666.867	3568.5	72.22
02-04-2024	3900	4070	3900	4030	5016600	3574.6	3491.2	3667.333	3573.3	78.46
03-04-2024	4040	4100	3950	4020	6281100	3583.6	3496.4	3667.267	3578.6	77.13
04-04-2024	4000	4060	3900	3940	5533100	3588.8	3499.8	3666.067	3584.15	67.28
05-04-2024	3950	4090	3940	4040	5391100	3597.4	3504.7	3665.533	3590.6	72.08
16-04-2024	4050	4140	4000	4110	3856700	3607.4	3510.2	3665.933	3596.95	74.86
17-04-2024	4060	4140	4040	4050	2907100	3616.4	3515.5	3666.467	3603.35	68.56
18-04-2024	4030	4090	4020	4030	1825300	3627	3521.5	3667	3609.3	66.55
19-04-2024	4040	4050	3940	4000	2450100	3638.8	3526.9	3666.533	3614.8	63.54
22-04-2024	4000	4040	3940	3940	1770800	3649.6	3531.7	3664.933	3620.05	57.90
23-04-2024	3930	3990	3850	3900	2541300	3658.8	3536.1	3664	3624.55	54.43
24-04-2024	3900	3980	3880	3940	1398600	3669.6	3540.7	3663.467	3628.75	57.19
25-04-2024	3940	3950	3850	3870	2262600	3679.2	3544.8	3662.133	3633	51.33
26-04-2024	3850	3920	3800	3800	2038900	3687.4	3548.7	3660.533	3636.65	46.22
29-04-2024	3780	3860	3760	3840	1264100	3696	3552.9	3659.4	3640.3	49.32
30-04-2024	3860	3910	3810	3840	2693200	3704.6	3557.4	3658.867	3643.95	49.32
02-05-2024	3880	3890	3730	3800	4192100	3713	3561.6	3657.867	3647.6	46.23
03-05-2024	3800	3840	3780	3820	1368700	3721.8	3565.9	3656.067	3651.75	47.99
06-05-2024	3830	3880	3760	3840	2818200	3731	3570.5	3654.733	3655.95	49.75
07-05-2024	3850	3950	3850	3850	2471900	3740.2	3575.1	3653.067	3660.15	50.66
08-05-2024	3860	3890	3810	3830	1979100	3748	3579.7	3651.8	3664.15	48.77
13-05-2024	3830	3910	3830	3890	2331600	3756.4	3584.6	3650.933	3668.5	54.27
14-05-2024	3950	3970	3880	3900	2898100	3765.4	3589.4	3650.333	3673	55.14
15-05-2024	3910	3920	3840	3880	2577300	3773	3594.4	3649.667	3676.95	52.98
16-05-2024	3700	3750	3640	3710	4901100	3776.8	3597.6	3648	3679.85	39.00
17-05-2024	3740	3740	3700	3710	1678000	3780.6	3600.7	3646.067	3682.6	39.00
20-05-2024	3730	3800	3720	3780	2193600	3786	3605.3	3644.667	3685.1	45.83
21-05-2024	3770	3800	3770	3780	1801800	3791	3609.8	3643.333	3687.15	45.83
22-05-2024	3850	3860	3780	3850	2672700	3797.6	3615.7	3642.333	3689.55	52.05
27-05-2024	3830	3850	3780	3800	4295800	3804.2	3620.9	3641	3691.35	47.83
28-05-2024	3640	3640	3490	3560	4466600	3806	3624.1	3638	3692.05	33.69
29-05-2024	3580	3580	3470	3510	1843600	3805.6	3626.1	3634.6	3692.65	31.59

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		Yes
MA50 >	MA150	Yes
	MA200	Yes
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%