MEGA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2001	229	245	229	245	35000
03-01-2001	240	245	240	245	50000
04-01-2001	240	245	235	245	50000
05-01-2001	235	245	235	245	35000
08-01-2001	229	245	229	245	80000
09-01-2001	240	245	240	245	15000
10-01-2001	240	240	235	240	50000
11-01-2001	229	240	229	240	30000
12-01-2001	229	240	229	240	20000
15-01-2001	240	240	229	240	50000
16-01-2001	240	240	240	240	25000
17-01-2001	229	240	229	240	70000
18-01-2001	240	240	240	240	25000
19-01-2001	235	240	235	240	40000
22-01-2001	240	240	235	240	40000					0.00
23-01-2001	240	240	235	240	50000					0.00
24-01-2001	240	240	240	240	25000					0.00
25-01-2001	240	240	240	240	30000					0.00
26-01-2001	240	240	240	240	30000					0.00
29-01-2001	240	240	235	240	65000					0.00
30-01-2001	240	240	240	240	40000					0.00
31-01-2001	240	240	235	240	90000					0.00
01-02-2001	235	235	229	235	50000					0.00
02-02-2001	235	240	235	240	175000					40.95
05-02-2001	240	240	240	240	60000					40.95
06-02-2001	235	235	229	235	210000					27.77
07-02-2001	229	235	224	235	60000					27.77
08-02-2001	235	235	229	235	40000					27.77
09-02-2001	235	235	235	235	25000					27.77
12-02-2001	235	235	229	235	50000					27.77
13-02-2001	235	235	235	235	25000					27.77
14-02-2001	235	235	235	235	10000					27.77
15-02-2001	235	240	235	240	70000					53.12
16-02-2001	240	240	240	240	35000					53.12
19-02-2001	235	240	235	240	50000					53.12
20-02-2001	235	235	229	235	55000					36.93
21-02-2001	235	235	235	235	40000					36.93
22-02-2001	235	235	235	235	35000					36.93
23-02-2001	235	235	229	235	45000					36.93
26-02-2001	229	235	229	235	30000					36.93
27-02-2001	235	235	235	235	25000					36.93
28-02-2001	235	235	235	235	25000					36.93
01-03-2001	235	235	235	235	35000					36.93
02-03-2001	235	240	235	240	75000					59.35
06-03-2001	235	240	235	240	75000					59.35
07-03-2001	235	235	235	235	140000					42.03
08-03-2001	229	235	229	235	80000					42.03
09-03-2001	235	235	235	235	15000					42.03
12-03-2001	235	235	235	235	45000					42.03
13-03-2001	235	235	229	235	40000	238.5				42.03
14-03-2001	235	235	235	235	50000	238.3				42.03
15-03-2001	235	235	235	235	45000	238.1				42.03
16-03-2001	235	235	235	235	40000	237.9				42.03
19-03-2001	229	235	229	235	40000	237.7				42.03
20-03-2001	235	235	235	235	50000	237.5				42.03
21-03-2001	229	235	229	235	170000	237.3				42.03
22-03-2001	235	235	229	235	75000	237.2				42.03
23-03-2001	235	240	235	240	120000	237.2				66.10
27-03-2001	240	245	240	245	100000	237.3				76.58
28-03-2001	245	255	229	235	500000	237.2				45.98
29-03-2001	235	245	235	245	435000	237.3				62.23
30-03-2001	245	250	245	250	260000	237.5				67.50
02-04-2001	250	250	250	250	120000	237.7				67.50
03-04-2001	250	250	250	250	95000	237.9				67.50
04-04-2001	250	250	250	250	100000	238.1				67.50
05-04-2001	250	250	250	250	100000	238.3				67.50
06-04-2001	250	250	250	250	105000	238.5				67.50
09-04-2001	250	250	245	250	200000	238.7				67.50
10-04-2001	245	250	245	250	105000	238.9				67.50
11-04-2001	250	250	245	250	20000	239.1				67.50
12-04-2001	245	250	240	250	45000	239.3				67.50
16-04-2001	245	250	224	250	375000	239.5				67.50
17-04-2001	245	245	245	245	35000	239.7				51.33
18-04-2001	245	245	245	245	25000	239.8				51.33
19-04-2001	245	245	240	245	65000	239.9				51.33
20-04-2001	245	245	245	245	40000	240.1				51.33
23-04-2001	245	250	245	250	70000	240.4				63.19
24-04-2001	245	250	245	250	50000	240.7				63.19
25-04-2001	250	250	250	250	55000	241				63.19
26-04-2001	245	250	245	250	65000	241.3				63.19
27-04-2001	245	245	245	245	45000	241.5				47.59
30-04-2001	245	250	245	250	50000	241.8				58.60
01-05-2001	250	250	250	250	35000	242				58.60
02-05-2001	245	250	245	245	65000	242.1				47.12
03-05-2001	250	250	245	245	105000	242.2				47.12
04-05-2001	245	250	245	250	55000	242.5				56.91
08-05-2001	245	250	245	250	60000	242.8				56.91
09-05-2001	245	245	245	245	55000	243				46.85
10-05-2001	250	250	245	250	65000	243.3				55.35
11-05-2001	245	250	245	250	65000	243.6				55.35
14-05-2001	245	245	245	245	50000	243.8				46.69
15-05-2001	245	250	245	250	70000	244.1				54.38
16-05-2001	250	250	250	250	55000	244.4				54.38
17-05-2001	245	250	245	250	45000	244.6				54.38
18-05-2001	245	245	245	245	60000	244.7				46.08
21-05-2001	245	250	245	250	70000	245				53.69
22-05-2001	250	250	245	245	60000	245.2				46.61
23-05-2001	245	245	245	245	35000	245.4				46.61
25-05-2001	245	250	245	245	75000	245.6				46.61
28-05-2001	245	245	245	245	55000	245.8	242.15			46.61
29-05-2001	245	250	245	250	65000	246.1	242.2			54.65
30-05-2001	250	250	250	250	50000	246.4	242.25			54.65
31-05-2001	250	250	245	245	55000	246.6	242.25			46.52
01-06-2001	245	245	245	245	50000	246.8	242.25			46.52
05-06-2001	245	245	245	245	40000	247	242.25			46.52
06-06-2001	245	245	245	245	50000	247.2	242.25			46.52
07-06-2001	245	245	245	245	75000	247.4	242.3			46.52
08-06-2001	245	245	245	245	50000	247.5	242.35			46.52
11-06-2001	250	250	245	245	140000	247.5	242.4			46.52
12-06-2001	245	255	245	255	180000	247.9	242.55			64.35
13-06-2001	255	261	255	255	380000	248.1	242.7			64.35
14-06-2001	260	274	260	267	300000	248.44	242.97			75.64
15-06-2001	267	267	267	267	190000	248.78	243.24			75.64
18-06-2001	267	274	239	267	510000	249.12	243.51			75.64
19-06-2001	267	281	267	281	495000	249.74	243.92			83.34
20-06-2001	281	288	274	288	520000	250.5	244.4			85.76
21-06-2001	288	288	274	288	735000	251.26	244.88			85.76
22-06-2001	288	295	281	295	350000	252.16	245.43			87.81
25-06-2001	288	288	281	288	270000	252.92	245.91			76.01
26-06-2001	288	288	281	281	255000	253.54	246.32			66.39
27-06-2001	281	281	274	281	290000	254.16	246.73			66.39
28-06-2001	281	281	274	281	420000	254.78	247.14			66.39
29-06-2001	281	281	274	274	230000	255.36	247.53			57.33
02-07-2001	281	281	274	281	265000	256.08	247.94			62.80
03-07-2001	274	281	274	281	185000	256.8	248.35			62.80
04-07-2001	281	281	274	281	140000	257.52	248.81			62.80
05-07-2001	274	281	274	281	165000	258.14	249.27			62.80
06-07-2001	274	281	274	281	115000	258.76	249.73			62.80
09-07-2001	281	281	274	281	165000	259.38	250.19			62.80
10-07-2001	274	281	274	281	140000	260	250.65			62.80
11-07-2001	274	281	267	281	270000	260.72	251.11			62.80
12-07-2001	281	281	267	281	335000	261.34	251.57			62.80
13-07-2001	274	281	274	281	190000	261.96	251.98			62.80
16-07-2001	281	281	274	281	175000	262.68	252.39			62.80
17-07-2001	281	281	281	281	95000	263.4	252.8			62.80
18-07-2001	281	281	281	281	105000	264.02	253.26			62.80
19-07-2001	274	281	274	281	205000	264.64	253.72			62.80
20-07-2001	281	281	274	281	215000	265.36	254.18			62.80
23-07-2001	274	281	274	281	40000	265.98	254.64			62.80
24-07-2001	281	281	274	274	80000	266.46	255.03			44.25
25-07-2001	274	274	274	274	115000	267.04	255.42			44.25
26-07-2001	274	281	274	281	150000	267.66	255.88			58.47
27-07-2001	274	274	274	274	80000	268.14	256.27			45.87
30-07-2001	274	281	274	274	185000	268.62	256.61			45.87
31-07-2001	274	274	274	274	125000	269.2	256.95			45.87
01-08-2001	274	274	274	274	25000	269.68	257.34			45.87
02-08-2001	274	274	274	274	50000	270.26	257.73			45.87
03-08-2001	274	274	274	274	50000	270.84	258.12			45.87
06-08-2001	274	274	274	274	75000	271.42	258.51			45.87
07-08-2001	274	274	274	274	90000	272	258.9	252.1		45.87
08-08-2001	274	274	267	274	70000	272.48	259.29	252.293		45.87
09-08-2001	274	281	274	274	120000	272.96	259.68	252.487		45.87
10-08-2001	274	274	274	274	60000	273.54	260.07	252.68		45.87
13-08-2001	274	274	267	274	110000	274.12	260.46	252.873		45.87
14-08-2001	274	274	267	274	120000	274.7	260.85	253.067		45.87
15-08-2001	274	274	274	274	80000	275.28	261.24	253.26		45.87
16-08-2001	274	274	267	267	185000	275.72	261.56	253.44		28.52
20-08-2001	274	274	267	274	140000	276.3	261.9	253.667		49.21
21-08-2001	274	274	267	274	50000	276.88	262.19	253.893		49.21
22-08-2001	274	274	267	274	55000	277.26	262.58	254.12		49.21
23-08-2001	274	274	274	274	70000	277.64	262.87	254.347		49.21
24-08-2001	274	274	267	274	70000	277.78	263.11	254.573		49.21
27-08-2001	274	274	267	267	45000	277.78	263.28	254.753		34.67
28-08-2001	274	274	267	267	45000	277.78	263.45	254.933		34.67
29-08-2001	267	267	267	267	30000	277.5	263.62	255.113		34.67
30-08-2001	267	274	267	274	95000	277.22	263.86	255.34		52.28
31-08-2001	274	274	267	274	75000	276.94	264.1	255.567		52.28
03-09-2001	274	274	274	274	110000	276.52	264.34	255.793		52.28
04-09-2001	274	274	274	274	55000	276.24	264.58	256.02		52.28
05-09-2001	267	274	267	274	220000	276.1	264.82	256.247		52.28
06-09-2001	274	274	274	274	90000	275.96	265.06	256.473		52.28
07-09-2001	274	274	267	274	115000	275.82	265.3	256.7		52.28
10-09-2001	274	274	274	274	95000	275.82	265.59	256.96		52.28
11-09-2001	274	274	267	267	90000	275.54	265.81	257.14		35.14
12-09-2001	267	267	260	267	155000	275.26	266.03	257.32		35.14
13-09-2001	267	274	267	267	110000	274.98	266.25	257.533		35.14
14-09-2001	267	267	267	267	75000	274.7	266.42	257.747		35.14
17-09-2001	267	267	260	267	130000	274.42	266.59	257.96		35.14
18-09-2001	267	267	260	267	90000	274.14	266.76	258.173		35.14
19-09-2001	267	267	267	267	85000	273.86	266.93	258.387		35.14
20-09-2001	267	267	267	267	95000	273.58	267.15	258.6		35.14
21-09-2001	267	267	267	267	75000	273.3	267.32	258.813		35.14
24-09-2001	267	267	267	267	95000	273.02	267.49	258.993		35.14
25-09-2001	267	267	267	267	80000	272.74	267.71	259.173		35.14
26-09-2001	267	267	260	260	55000	272.32	267.86	259.307		20.19
27-09-2001	260	260	260	260	65000	271.9	267.96	259.473		20.19
28-09-2001	267	267	260	260	110000	271.48	268.06	259.64		20.19
01-10-2001	267	267	260	260	55000	271.06	268.21	259.807		20.19
02-10-2001	260	260	260	260	40000	270.64	268.31	259.973		20.19
03-10-2001	260	260	260	260	35000	270.36	268.41	260.14		20.19
04-10-2001	267	267	267	267	100000	270.22	268.63	260.353		52.03
05-10-2001	267	267	267	267	75000	269.94	268.8	260.567		52.03
08-10-2001	267	267	267	267	75000	269.8	268.97	260.78		52.03
09-10-2001	260	267	260	267	95000	269.66	269.14	260.96		52.03
10-10-2001	260	267	260	267	105000	269.52	269.36	261.14		52.03
11-10-2001	267	267	260	267	200000	269.38	269.53	261.353		52.03
12-10-2001	260	267	260	267	85000	269.24	269.75	261.567		52.03
16-10-2001	267	267	260	267	75000	269.1	269.97	261.78		52.03
17-10-2001	260	260	260	260	90000	268.82	270.12	261.947		30.22
18-10-2001	260	260	253	253	100000	268.4	270.2	262.067	256.175	20.82
19-10-2001	253	253	239	246	210000	267.84	270.16	262.14	256.18	15.60
22-10-2001	253	253	246	246	60000	267.28	270.12	262.213	256.185	15.60
23-10-2001	253	253	246	246	155000	266.72	270.13	262.287	256.19	15.60
24-10-2001	246	246	246	246	75000	266.16	270.14	262.36	256.195	15.60
25-10-2001	246	246	246	246	60000	265.6	270.15	262.433	256.2	15.60
26-10-2001	246	246	246	246	85000	265.04	270.16	262.507	256.205	15.60
29-10-2001	246	246	246	246	125000	264.62	270.17	262.58	256.235	15.60
30-10-2001	246	246	246	246	125000	264.06	270.18	262.62	256.265	15.60
31-10-2001	246	253	246	253	120000	263.64	270.26	262.673	256.33	41.95
01-11-2001	253	253	253	253	60000	263.22	270.24	262.793	256.395	41.95
02-11-2001	253	253	253	253	100000	262.8	270.22	262.847	256.46	41.95
05-11-2001	246	246	246	246	75000	262.24	270.01	262.82	256.49	30.18
06-11-2001	246	246	246	246	50000	261.82	269.8	262.793	256.52	30.18
07-11-2001	246	246	239	246	180000	261.4	269.59	262.767	256.55	30.18
08-11-2001	246	246	246	246	70000	260.98	269.24	262.74	256.58	30.18
09-11-2001	246	246	246	246	80000	260.42	268.82	262.713	256.61	30.18
12-11-2001	246	246	246	246	60000	259.86	268.4	262.687	256.64	30.18
13-11-2001	246	246	246	246	50000	259.3	267.91	262.66	256.67	30.18
14-11-2001	253	253	246	246	70000	258.74	267.49	262.633	256.7	30.18
15-11-2001	246	246	246	246	40000	258.18	267.14	262.607	256.73	30.18
05-12-2001	239	239	239	239	15000	257.48	266.72	262.533	256.725	19.51
14-03-2002	260	260	260	260	10000	257.2	266.51	262.6	256.825	62.42
19-03-2002	260	260	260	260	105000	256.92	266.37	262.7	256.95	62.42
02-04-2002	232	260	232	260	40000	256.78	266.16	262.8	257.05	62.42
16-05-2002	183	260	183	260	30000	256.64	265.95	262.9	257.15	62.42
17-05-2002	197	246	197	246	25000	256.22	265.6	262.907	257.205	42.23
23-05-2002	176	239	176	239	15000	255.66	265.18	262.833	257.225	35.97
07-06-2002	225	246	225	246	100000	255.24	264.83	262.807	257.28	44.79
10-06-2002	246	267	246	267	130000	255.24	264.69	262.92	257.44	61.79
11-06-2002	267	281	246	281	1455000	255.52	264.69	263.127	257.67	68.71
12-06-2002	281	295	267	295	830000	256.08	264.83	263.46	257.97	73.81
13-06-2002	295	295	281	295	380000	256.64	264.97	263.76	258.27	73.81
14-06-2002	295	295	288	295	295000	257.2	265.11	264.06	258.545	73.81
17-06-2002	288	295	288	295	190000	257.76	265.25	264.393	258.82	73.81
18-06-2002	288	288	288	288	10000	258.32	265.32	264.68	259.06	66.52
16-07-2002	274	274	274	274	5000	258.6	265.25	264.84	259.255	54.84
17-07-2002	274	295	274	295	32500	259.3	265.39	265.14	259.555	64.82
18-07-2002	288	295	281	295	138000	260	265.53	265.473	259.855	64.82
19-07-2002	288	295	288	295	54500	260.7	265.67	265.773	260.155	64.82
22-07-2002	288	295	281	295	111000	261.4	265.88	266.073	260.455	64.82
23-07-2002	288	288	281	288	25500	261.82	266.02	266.36	260.72	58.97
24-07-2002	281	295	281	295	101000	262.38	266.16	266.66	261.02	62.60
25-07-2002	288	295	288	295	71000	262.94	266.37	266.96	261.32	62.60
26-07-2002	288	295	281	295	105000	263.5	266.58	267.26	261.595	62.60
29-07-2002	288	295	288	295	38500	264.06	266.79	267.593	261.87	62.60
30-07-2002	288	295	288	295	87000	264.62	267	267.893	262.17	62.60
31-07-2002	288	295	288	295	75000	265.18	267.21	268.227	262.47	62.60
01-08-2002	288	295	288	295	76500	265.74	267.42	268.56	262.77	62.60
02-08-2002	288	295	288	295	37500	266.44	267.63	268.893	263.07	62.60
05-08-2002	288	295	288	295	30000	267.28	267.84	269.227	263.37	62.60
06-08-2002	288	295	288	295	42500	268.26	268.05	269.527	263.67	62.60
07-08-2002	295	295	295	295	22500	269.24	268.26	269.827	263.97	62.60
08-08-2002	288	295	288	295	57000	270.22	268.47	270.16	264.27	62.60
09-08-2002	295	295	295	295	17500	271.2	268.68	270.493	264.57	62.60
12-08-2002	288	295	288	295	15500	272.18	268.89	270.827	264.87	62.60
13-08-2002	288	295	288	295	20000	273.16	269.1	271.16	265.17	62.60
14-08-2002	288	295	288	295	26000	274.14	269.38	271.493	265.47	62.60
15-08-2002	295	295	295	295	17500	275.12	269.59	271.827	265.745	62.60
16-08-2002	295	295	295	295	5000	275.96	269.8	272.16	265.995	62.60
20-08-2002	295	295	295	295	7500	276.8	270.01	272.427	266.295	62.60
21-08-2002	295	295	288	295	26500	277.64	270.22	272.693	266.545	62.60
22-08-2002	295	295	295	295	27500	278.62	270.43	272.88	266.77	62.60
23-08-2002	295	295	295	295	25000	279.6	270.71	273.067	266.995	62.60
26-08-2002	295	295	295	295	17500	280.58	270.99	273.253	267.22	62.60
27-08-2002	295	295	295	295	17500	281.56	271.27	273.347	267.445	62.60
28-08-2002	295	295	295	295	22500	282.54	271.48	273.393	267.67	62.60
29-08-2002	295	295	295	295	15000	283.52	271.69	273.44	267.895	62.60
30-08-2002	295	295	295	295	10000	284.5	271.9	273.44	268.12	62.60
03-09-2002	295	295	295	295	18500	285.48	272.11	273.487	268.345	62.60
04-09-2002	295	295	295	295	27500	286.46	272.32	273.58	268.57	62.60
05-09-2002	295	295	295	295	32500	287.58	272.53	273.673	268.795	62.60
06-09-2002	295	295	295	295	25000	288.28	272.74	273.767	269.02	62.60
09-09-2002	295	295	295	295	22500	288.98	272.95	273.907	269.27	62.60
10-09-2002	295	295	295	295	27500	289.68	273.23	274	269.52	62.60
11-09-2002	295	295	295	295	22500	290.38	273.51	274.093	269.77	62.60
12-09-2002	295	295	288	295	52000	291.36	273.79	274.187	270.02	62.60
13-09-2002	295	295	295	295	17000	292.48	274.07	274.28	270.245	62.60
16-09-2002	295	295	295	295	15000	293.46	274.35	274.373	270.47	62.60
17-09-2002	295	295	295	295	17500	294.02	274.63	274.467	270.695	62.60
18-09-2002	295	295	295	295	19000	294.3	274.91	274.56	270.92	62.60
19-09-2002	288	295	288	295	36000	294.3	275.19	274.653	271.17	62.60
23-09-2002	295	295	295	295	22500	294.3	275.47	274.747	271.395	62.60
24-09-2002	288	295	288	295	41000	294.3	275.75	274.84	271.62	62.60
25-09-2002	295	295	295	295	5000	294.3	276.03	274.933	271.87	62.60
26-09-2002	288	295	288	295	30000	294.44	276.38	275.027	272.12	62.60
27-09-2002	288	295	288	295	23500	294.86	276.73	275.12	272.345	62.60
30-09-2002	288	295	288	295	20000	294.86	277.08	275.213	272.57	62.60
01-10-2002	288	295	288	295	27500	294.86	277.43	275.307	272.82	62.60
02-10-2002	288	295	288	295	29000	294.86	277.78	275.4	273.045	62.60
03-10-2002	288	295	288	295	17500	294.86	278.13	275.54	273.27	62.60
07-10-2002	288	295	288	295	17000	295	278.41	275.68	273.52	62.60
08-10-2002	288	295	288	295	29000	295	278.69	275.773	273.745	62.60
09-10-2002	288	295	288	295	31000	295	278.97	275.913	273.97	62.60
10-10-2002	288	295	288	295	9500	295	279.25	276.053	274.195	62.60
11-10-2002	288	295	288	295	20000	295	279.53	276.193	274.445	62.60
14-10-2002	288	288	288	288	6000	294.86	279.74	276.287	274.635	10.72
15-10-2002	288	295	288	295	17000	294.86	280.02	276.427	274.885	52.83
16-10-2002	288	295	288	295	22500	294.86	280.3	276.567	275.135	52.83
17-10-2002	288	295	288	295	23000	294.86	280.65	276.707	275.385	52.83
18-10-2002	288	295	288	295	24500	294.86	281.07	276.847	275.635	52.83
21-10-2002	288	295	288	295	18000	294.86	281.56	276.987	275.86	52.83
22-10-2002	288	295	288	295	30000	294.86	282.05	277.127	276.085	52.83
23-10-2002	288	295	288	295	31000	294.86	282.54	277.267	276.335	52.83
24-10-2002	288	295	288	295	34500	294.86	283.03	277.407	276.585	52.83
25-10-2002	288	295	288	295	38500	294.86	283.52	277.547	276.835	52.83
28-10-2002	288	295	288	295	33000	294.86	284.01	277.687	277.085	52.83
29-10-2002	295	295	288	295	25000	294.86	284.5	277.873	277.335	52.83
30-10-2002	288	295	288	295	15000	294.86	284.99	278.013	277.585	52.83
31-10-2002	288	295	288	295	25000	294.86	285.41	278.153	277.835	52.83
01-11-2002	288	295	288	295	25000	294.86	285.83	278.293	278.035	52.83
04-11-2002	288	295	288	295	37500	294.86	286.25	278.433	278.235	52.83
05-11-2002	288	288	288	288	5000	294.72	286.67	278.527	278.34	21.71
06-11-2002	288	288	288	288	27500	294.58	287.09	278.667	278.445	21.71
07-11-2002	288	288	288	288	10000	294.44	287.51	278.807	278.55	21.71
08-11-2002	288	288	288	288	22500	294.3	287.93	278.947	278.585	21.71
11-11-2002	288	288	281	288	67500	294.16	288.35	279.04	278.585	21.71
12-11-2002	288	295	288	295	57500	294.16	288.84	279.18	278.62	57.75
13-11-2002	288	295	288	295	60000	294.16	289.33	279.32	278.62	57.75
14-11-2002	288	295	288	295	37500	294.16	289.82	279.46	278.655	57.75
19-11-2002	288	295	288	295	50000	294.16	290.31	279.6	278.725	57.75
21-11-2002	281	295	281	295	85500	294.16	290.87	279.74	278.795	57.75
25-11-2002	295	295	295	295	27500	294.16	291.22	279.88	278.865	57.75
26-11-2002	288	295	288	295	65000	294.16	291.57	280.02	278.97	57.75
27-11-2002	288	295	288	295	37500	294.16	291.92	280.207	279.04	57.75
28-11-2002	288	288	288	288	17500	294.02	292.2	280.347	279.075	31.51
29-11-2002	288	288	288	288	52500	293.88	292.62	280.487	279.11	31.51
02-12-2002	288	288	288	288	42500	293.74	293.11	280.627	279.145	31.51
03-12-2002	288	295	288	295	42500	293.74	293.6	280.813	279.215	56.31
04-12-2002	281	295	281	295	18000	293.74	293.88	281	279.285	56.31
12-12-2002	288	295	288	295	30000	293.74	294.02	281.187	279.355	56.31
13-12-2002	288	295	288	295	42500	293.74	294.02	281.373	279.425	56.31
16-12-2002	288	288	288	288	10000	293.6	293.95	281.513	279.46	37.87
17-12-2002	288	288	288	288	20000	293.46	293.88	281.653	279.495	37.87
18-12-2002	288	288	288	288	5000	293.32	293.81	281.793	279.53	37.87
19-12-2002	288	288	288	288	10000	293.18	293.81	281.98	279.565	37.87
20-12-2002	288	288	288	288	12500	293.04	293.95	282.167	279.6	37.87
23-12-2002	288	288	281	288	90000	292.9	293.88	282.353	279.635	37.87
27-12-2002	288	288	281	281	32500	292.62	293.74	282.493	279.635	25.06
02-01-2003	281	281	281	281	55000	292.34	293.6	282.633	279.635	25.06
03-01-2003	281	281	281	281	10000	292.06	293.46	282.773	279.67	25.06
06-01-2003	281	281	281	281	7500	291.78	293.39	282.867	279.705	25.06
07-01-2003	281	281	281	281	10000	291.5	293.25	282.96	279.705	25.06
08-01-2003	281	281	281	281	7500	291.22	293.11	283.053	279.74	25.06
09-01-2003	281	281	281	281	16500	290.94	292.97	283.147	279.775	25.06
13-01-2003	281	281	281	281	7500	290.66	292.83	283.24	279.81	25.06
14-01-2003	281	281	281	281	17500	290.52	292.69	283.333	279.845	25.06
15-01-2003	281	281	281	281	12500	290.24	292.55	283.427	279.88	25.06
16-01-2003	281	281	281	281	10500	289.96	292.41	283.52	279.915	25.06
17-01-2003	281	288	281	288	45500	289.82	292.34	283.707	279.985	57.52
21-01-2003	281	288	281	288	35000	289.68	292.27	283.94	280.055	57.52
22-01-2003	288	288	288	288	15000	289.54	292.2	284.22	280.125	57.52
23-01-2003	288	288	288	288	22000	289.4	292.13	284.5	280.195	57.52
27-01-2003	281	288	281	288	16500	289.26	292.06	284.78	280.265	57.52
28-01-2003	288	288	288	288	2500	289.12	291.99	285.06	280.335	57.52
30-01-2003	281	288	281	288	35000	288.98	291.92	285.34	280.405	57.52
31-01-2003	281	281	281	281	20000	288.7	291.78	285.573	280.44	33.29
03-02-2003	281	288	281	288	35000	288.56	291.71	285.853	280.545	54.11
04-02-2003	281	288	281	288	31000	288.42	291.64	286.133	280.615	54.11
05-02-2003	281	288	281	288	32500	288.28	291.57	286.367	280.685	54.11
06-02-2003	281	288	281	288	30000	288.14	291.5	286.6	280.755	54.11
07-02-2003	281	295	281	295	70500	288.14	291.5	286.88	280.86	67.68
10-02-2003	295	295	295	295	1500	288.28	291.5	287.207	280.965	67.68
11-02-2003	295	302	295	302	56000	288.56	291.57	287.58	281.14	75.93
13-02-2003	295	295	295	295	11000	288.7	291.57	287.907	281.28	59.55
20-02-2003	295	302	295	302	13500	288.98	291.64	288.28	281.455	67.18
28-02-2003	288	288	288	288	4000	288.98	291.57	288.56	281.525	47.78
06-03-2003	295	295	288	288	45000	288.84	291.5	288.84	281.595	47.78
11-03-2003	302	302	302	302	5000	288.98	291.57	289.213	281.735	60.88
12-03-2003	288	295	288	295	15000	288.98	291.57	289.54	281.84	53.64
17-03-2003	288	288	288	288	7500	288.84	291.5	289.82	281.91	47.54
18-03-2003	288	288	288	288	2000	288.7	291.43	290.147	281.98	47.54
21-03-2003	288	288	288	288	3000	288.56	291.36	290.333	282.05	47.54
24-03-2003	295	295	295	295	1000	288.56	291.36	290.567	282.155	54.06
28-03-2003	295	295	295	295	11000	288.56	291.36	290.8	282.295	54.06
04-04-2003	295	295	295	295	15000	288.7	291.36	291.033	282.435	54.06
07-04-2003	295	295	295	295	11000	288.84	291.36	291.36	282.575	54.06
09-04-2003	288	295	288	295	36500	288.98	291.36	291.733	282.715	54.06
11-04-2003	295	295	295	295	12500	288.98	291.36	292.06	282.855	54.06
16-04-2003	295	295	295	295	15000	288.98	291.36	292.247	282.995	54.06
24-04-2003	295	295	295	295	12500	288.98	291.36	292.34	283.135	54.06
29-04-2003	295	302	295	302	100000	289.12	291.43	292.387	283.31	62.49
30-04-2003	295	302	295	302	11000	289.4	291.5	292.433	283.485	62.49
01-05-2003	302	302	302	302	1500	289.68	291.57	292.48	283.66	62.49
02-05-2003	295	295	295	295	6000	289.82	291.57	292.48	283.8	50.84
06-05-2003	295	295	295	295	6000	289.96	291.57	292.527	283.975	50.84
13-05-2003	295	295	295	295	137500	290.1	291.57	292.667	284.15	50.84
20-05-2003	295	295	295	295	19000	290.24	291.57	292.667	284.325	50.84
22-05-2003	295	295	295	295	10000	290.52	291.57	292.667	284.5	50.84
28-05-2003	295	295	295	295	5000	290.8	291.57	292.667	284.675	50.84
04-06-2003	295	295	288	288	4000	290.94	291.5	292.62	284.815	39.38
05-06-2003	295	302	288	302	43000	291.36	291.57	292.713	284.99	59.19
10-06-2003	302	302	302	302	8500	291.78	291.64	292.76	285.165	59.19
11-06-2003	302	316	302	316	161000	292.48	291.85	292.9	285.41	70.41
12-06-2003	316	316	309	316	22500	293.18	292.06	293.04	285.655	70.41
13-06-2003	316	323	316	323	23500	294.02	292.34	293.227	285.935	74.47
17-06-2003	316	316	316	316	3000	294.72	292.62	293.367	286.18	64.87
18-06-2003	309	316	309	316	15000	295.42	292.83	293.507	286.425	64.87
23-06-2003	309	309	309	309	3500	295.98	292.97	293.6	286.635	56.43
24-06-2003	309	309	309	309	2500	296.4	293.11	293.693	286.88	56.43
25-06-2003	309	309	309	309	2500	296.82	293.25	293.787	287.16	56.43
26-06-2003	309	309	309	309	2500	297.24	293.39	293.88	287.475	56.43
27-06-2003	309	309	309	309	2500	297.66	293.53	293.973	287.79	56.43
30-06-2003	302	309	302	309	11500	298.08	293.67	294.067	288.105	56.43
01-07-2003	309	309	309	309	3500	298.5	293.81	294.16	288.42	56.43
03-07-2003	309	309	302	309	27000	298.92	293.95	294.253	288.735	56.43
07-07-2003	302	309	302	309	17000	299.48	294.09	294.347	289.05	56.43
08-07-2003	302	309	302	309	23500	299.9	294.23	294.44	289.365	56.43
09-07-2003	309	309	309	309	7500	300.32	294.37	294.533	289.68	56.43
10-07-2003	309	309	309	309	12500	300.74	294.51	294.627	289.96	56.43
14-07-2003	309	309	309	309	22500	301.16	294.65	294.72	290.24	56.43
16-07-2003	302	309	302	309	17500	301.44	294.79	294.813	290.52	56.43
18-07-2003	302	302	295	295	54000	301.44	294.86	294.813	290.765	32.54
21-07-2003	295	295	288	295	51000	301.3	294.93	294.813	291.01	32.54
22-07-2003	295	302	295	302	22500	301.44	295.07	294.86	291.29	45.84
23-07-2003	295	302	295	302	13500	301.44	295.21	294.907	291.57	45.84
30-07-2003	302	302	302	302	5000	301.72	295.35	294.953	291.85	45.84
04-08-2003	302	302	302	302	17500	302	295.42	295	292.13	45.84
05-08-2003	295	302	295	302	30000	302	295.49	295.047	292.41	45.84
12-08-2003	302	302	302	302	7000	302.14	295.56	295.093	292.69	45.84
15-08-2003	295	302	295	302	21000	302.42	295.63	295.14	292.97	45.84
21-08-2003	295	295	295	295	21000	302.56	295.63	295.14	293.25	34.43
22-08-2003	295	295	295	295	10000	302.7	295.63	295.14	293.425	34.43
28-08-2003	288	295	288	295	6000	302.7	295.63	295.14	293.6	34.43
02-09-2003	288	295	288	295	19000	302.7	295.63	295.14	293.775	34.43
04-09-2003	295	295	295	295	35000	302.7	295.7	295.14	293.95	34.43
05-09-2003	295	302	295	295	117500	302.7	295.77	295.14	294.195	34.43
08-09-2003	295	295	295	295	15000	302.7	295.84	295.14	294.475	34.43
10-09-2003	288	295	288	295	30000	302.7	295.84	295.14	294.72	34.43
18-09-2003	288	295	288	295	17500	302.7	295.84	295.14	294.86	34.43
24-09-2003	288	295	288	295	30000	302.7	295.84	295.14	294.93	34.43
29-09-2003	295	295	288	295	19500	302.56	295.84	295.14	294.93	34.43
01-10-2003	295	295	295	295	5000	302.42	295.91	295.14	294.93	34.43
02-10-2003	295	295	295	295	15000	302.28	295.98	295.14	294.93	34.43
09-10-2003	295	295	295	295	20000	302.28	296.05	295.14	294.93	34.43
10-10-2003	302	309	302	309	93500	302.56	296.26	295.233	295.035	72.73
13-10-2003	302	302	302	302	7500	302.7	296.4	295.28	295.175	55.33
14-10-2003	302	302	302	302	46500	302.84	296.54	295.327	295.21	55.33
15-10-2003	302	316	302	309	91500	303.12	296.82	295.42	295.28	65.03
16-10-2003	309	309	309	309	59000	303.4	297.1	295.513	295.35	65.03
17-10-2003	309	309	309	309	22000	303.82	297.38	295.607	295.42	65.03
20-10-2003	309	309	309	309	55000	303.96	297.66	295.7	295.525	65.03
21-10-2003	309	309	309	309	12500	304.1	297.94	295.793	295.595	65.03
22-10-2003	309	309	309	309	20000	303.96	298.22	295.887	295.665	65.03
24-10-2003	309	309	309	309	2500	303.82	298.5	295.98	295.735	65.03
27-10-2003	302	302	274	281	610000	302.98	298.5	295.887	295.665	26.44
28-10-2003	260	295	253	295	726000	302.56	298.64	295.933	295.665	44.25
29-10-2003	295	323	281	323	982500	302.7	299.06	296.12	295.805	63.36
31-10-2003	281	281	281	281	2500	302.14	299.06	296.027	295.735	40.78
05-11-2003	274	323	274	323	25500	302.42	299.41	296.213	295.875	57.21
06-11-2003	281	281	281	281	5000	301.86	299.34	296.12	295.805	44.05
07-11-2003	274	281	267	281	125000	301.3	299.27	296.027	295.735	44.05
01-12-2003	288	288	281	281	1500	300.74	299.2	295.933	295.665	44.05
10-12-2003	302	302	302	302	2500	300.6	299.34	295.98	295.7	51.08
22-12-2003	260	260	260	260	25000	299.62	299.06	295.747	295.525	40.20
29-12-2003	288	288	288	288	10000	299.2	299.06	295.7	295.49	48.13
30-12-2003	309	323	309	323	21000	299.48	299.48	295.887	295.63	55.99
05-01-2004	323	323	323	323	5000	299.76	299.83	296.073	295.77	55.99
06-01-2004	323	323	316	323	6000	300.04	300.18	296.26	295.91	55.99
08-01-2004	316	323	316	323	11000	300.32	300.53	296.447	296.05	55.99
12-01-2004	316	316	309	309	47000	300.32	300.74	296.54	296.12	51.77
14-01-2004	316	323	316	323	5000	300.6	301.02	296.727	296.26	55.39
16-01-2004	323	323	323	323	2000	301.16	301.3	296.96	296.4	55.39
26-01-2004	309	323	309	323	10000	301.72	301.51	297.193	296.54	55.39
27-01-2004	323	323	323	323	5000	302.14	301.79	297.427	296.68	55.39
05-03-2004	365	365	365	365	5000	303.4	302.42	297.94	297.03	65.76
26-03-2004	330	330	323	323	5000	303.82	302.77	298.173	297.17	52.59
30-03-2004	337	365	337	365	35500	305.08	303.54	298.64	297.52	61.00
02-04-2004	365	365	337	344	17500	305.92	303.96	298.967	297.765	55.68
06-04-2004	344	351	344	351	35000	306.9	304.52	299.34	298.045	57.03
07-04-2004	351	351	351	351	112000	307.88	305.15	299.713	298.325	57.03
08-04-2004	351	351	344	344	329000	308.86	305.71	300.04	298.57	55.09
12-04-2004	344	344	337	337	35000	309.7	306.2	300.32	298.78	53.14
13-04-2004	344	344	330	337	72500	310.54	306.62	300.6	298.99	53.14
14-04-2004	330	330	323	323	10000	311.1	306.9	300.787	299.13	49.12
23-04-2004	309	309	309	309	5000	311.38	307.04	300.927	299.2	45.42
26-04-2004	302	302	302	302	15000	311.52	307.11	301.02	299.235	43.64
28-04-2004	330	358	330	358	587000	312.78	307.74	301.487	299.55	57.82
29-04-2004	358	450	358	429	222000	315.46	309.08	302.38	300.22	68.61
30-04-2004	450	492	450	478	310000	319.12	310.91	303.6	301.135	73.62
04-05-2004	485	485	457	457	10500	322.36	312.53	304.68	301.945	68.57
05-05-2004	450	450	450	450	20000	325.46	314.01	305.713	302.72	66.92
06-05-2004	422	422	422	422	20000	328	315.21	306.607	303.355	60.64
14-05-2004	365	422	358	422	43500	330.54	316.41	307.5	303.99	60.64
17-05-2004	365	450	358	450	20500	333.64	317.96	308.58	304.765	64.50
18-05-2004	429	450	422	422	89000	335.9	319.23	309.473	305.4	58.33
21-05-2004	401	422	401	408	5000	338.02	320.36	310.273	305.965	55.48
02-06-2004	394	394	394	394	1000	339.86	321.35	310.98	306.46	52.70
09-06-2004	365	365	365	365	500	340.98	322.05	311.54	306.81	47.40
14-06-2004	380	408	380	408	82500	342.96	323.18	312.387	307.375	54.68
18-06-2004	365	365	365	365	3500	344.08	323.95	312.947	307.725	47.59
02-07-2004	351	351	351	351	5000	344.92	324.44	313.413	308.005	45.52
05-07-2004	351	351	351	351	5000	345.76	324.93	313.88	308.285	45.52
13-07-2004	316	394	316	394	53000	347.46	325.71	314.633	308.78	52.83
20-07-2004	323	323	323	323	2500	347.74	325.78	314.913	308.92	42.65
21-07-2004	380	387	380	387	2500	349.86	326.42	315.62	309.38	51.68
22-07-2004	337	358	330	344	36500	350.84	326.7	316.04	309.66	46.40
23-07-2004	351	358	351	358	6500	351.54	327.12	316.553	309.975	48.25
29-07-2004	330	330	330	330	2500	352.52	327.33	316.88	310.15	44.91
30-07-2004	337	337	337	337	1000	352.8	327.61	317.207	310.36	45.92
03-08-2004	351	351	351	351	1000	354.2	328.03	317.627	310.64	47.97
05-08-2004	358	373	358	373	11500	356.04	328.67	318.193	311.03	51.12
06-08-2004	373	373	373	373	2500	357.88	329.31	318.76	311.42	51.12
18-08-2004	365	365	365	365	2500	359.14	329.87	319.273	311.77	49.85
23-08-2004	365	365	365	365	1000	361.24	330.43	319.787	312.12	49.85
25-08-2004	351	351	351	351	1000	362.5	330.85	320.207	312.4	47.45
26-08-2004	365	365	365	365	1000	363.34	331.41	320.767	312.75	50.04
27-08-2004	344	365	344	365	25500	364.18	331.97	321.28	313.1	50.04
30-08-2004	358	358	358	358	2500	364.88	332.46	321.747	313.415	48.65
02-09-2004	365	365	365	365	1000	365.72	333.02	322.26	313.765	50.14
06-09-2004	365	387	358	358	27000	366.7	333.51	322.727	314.08	48.62
07-09-2004	358	358	358	358	10000	367.4	334	323.147	314.395	48.62
08-09-2004	365	365	365	365	11000	368.24	334.7	323.613	314.78	50.36
10-09-2004	358	358	358	358	2500	368.94	335.33	323.987	315.13	48.59
14-09-2004	373	373	373	373	2500	369.94	336.04	324.507	315.555	52.45
15-09-2004	373	373	358	373	48000	370.1	336.75	324.98	315.98	52.45
16-09-2004	380	443	380	422	271500	372.08	337.95	325.873	316.65	63.00
17-09-2004	436	436	408	408	41000	372.94	339.01	326.673	317.215	58.97
21-09-2004	394	408	394	408	19000	374.22	340.07	327.38	317.78	58.97
22-09-2004	394	401	387	394	39500	375.08	340.99	328.04	318.275	54.91
24-09-2004	408	408	394	408	41000	376.22	342.05	328.84	318.84	58.02
27-09-2004	394	408	394	408	10000	377.5	343.18	329.64	319.405	58.02
28-09-2004	408	408	408	408	10000	378.92	344.31	330.44	319.97	58.02
29-09-2004	380	380	380	380	500	379.78	345.16	331.007	320.395	49.48
30-09-2004	408	422	408	422	20000	381.76	346.43	331.853	321.03	59.19
01-10-2004	394	422	394	422	20500	384.02	347.7	332.7	321.7	59.19
04-10-2004	422	443	422	443	213500	386.84	349.18	333.687	322.475	63.28
05-10-2004	436	457	436	443	63500	388.54	350.66	334.673	323.25	63.28
06-10-2004	450	464	450	464	111000	389.24	352.35	335.8	324.095	67.11
07-10-2004	464	478	464	464	53000	388.96	354.04	336.927	324.94	67.11
08-10-2004	471	471	471	471	103500	389.24	355.8	338.1	325.82	68.38
11-10-2004	464	464	464	464	43500	389.52	357.49	339.18	326.665	65.64
13-10-2004	457	471	457	471	80500	390.5	359.25	340.307	327.58	67.06
14-10-2004	471	485	471	485	97500	391.76	361.15	341.527	328.565	69.75
18-10-2004	478	478	478	478	2500	392.32	362.98	342.747	329.515	66.81
19-10-2004	485	513	485	506	72500	394	364.95	344.153	330.605	71.91
22-10-2004	492	492	492	492	1000	395.68	366.85	345.467	331.625	66.42
27-10-2004	485	485	485	485	2500	397.5	368.68	346.733	332.61	63.79
29-10-2004	485	513	485	513	2500	400.46	370.72	348.187	333.77	69.06
02-11-2004	485	485	485	485	50000	402	372.48	349.453	334.79	59.71
12-11-2004	492	499	492	492	47000	404.54	374.31	350.813	335.845	61.12
29-11-2004	499	499	492	492	28000	407.36	376.14	352.08	336.9	61.12
30-11-2004	485	485	485	485	2500	410.04	377.9	353.3	337.92	58.73
01-12-2004	492	492	492	492	4000	412	379.73	354.473	338.975	60.40
02-12-2004	492	492	485	485	10000	415.24	381.49	355.6	339.995	57.87
03-12-2004	485	492	485	485	47500	417.2	383.53	356.68	341.015	57.87
06-12-2004	485	485	485	485	20000	420.02	385.43	357.807	342.035	57.87
08-12-2004	492	506	492	506	7500	422.98	387.26	359.073	343.16	63.58
09-12-2004	492	506	485	506	25000	426.5	389.51	360.387	344.285	63.58
13-12-2004	492	492	492	492	5000	429.6	391.2	361.607	345.305	57.55
14-12-2004	485	485	485	485	15000	432.28	393.24	362.78	346.29	54.76
17-12-2004	485	485	485	485	10000	434.52	395.28	363.953	347.275	54.76
22-12-2004	506	506	506	506	5000	437.18	397.53	365.267	348.365	61.30
27-12-2004	506	506	506	506	23500	440	399.57	366.58	349.455	61.30
28-12-2004	513	527	513	527	190000	443.24	402.24	368.033	350.65	66.85
29-12-2004	527	534	527	534	22500	446.9	404.7	369.533	351.88	68.48
30-12-2004	541	548	541	548	12500	450.56	406.95	371.127	353.215	71.49
04-01-2005	551	551	543	548	16000	454.22	409.2	372.72	354.515	71.49
05-01-2005	557	562	557	562	110000	458.3	411.59	374.407	355.885	74.33
06-01-2005	569	569	562	562	58000	462.24	413.98	376.093	357.255	74.33
07-01-2005	548	548	548	548	50000	466.04	416.37	377.687	358.555	66.63
13-01-2005	548	548	548	548	10000	469.84	418.62	379.28	359.82	66.63
14-01-2005	548	548	548	548	2500	473.5	420.87	380.967	361.085	66.63
17-01-2005	543	543	543	543	75000	477.2	423.07	382.62	362.29	63.68
24-01-2005	534	534	534	534	12500	480.42	425.18	384.167	363.485	58.66
31-01-2005	548	562	548	562	95000	484.2	427.15	385.9	364.785	67.30
02-02-2005	555	555	555	555	2500	486.86	429.47	387.587	366.12	63.72
03-02-2005	565	565	548	554	188500	489.78	431.36	389.267	367.45	63.20
04-02-2005	568	571	554	562	37500	492.86	433.54	391	368.75	65.61
07-02-2005	562	562	562	562	10000	496.22	435.65	392.733	370.085	65.61
08-02-2005	562	576	562	562	187500	499.3	437.76	394.467	371.455	65.61
11-02-2005	562	562	555	555	34000	502.24	439.87	396.2	372.79	61.23
14-02-2005	562	590	562	568	108500	505.44	442.18	398.02	374.19	65.79
15-02-2005	569	569	562	562	29000	509.08	444.43	399.8	375.525	62.15
16-02-2005	562	576	562	576	48000	512.16	446.96	401.673	376.93	66.77
17-02-2005	569	576	569	576	90500	515.24	449.63	403.547	378.335	66.77
18-02-2005	576	583	576	576	57000	517.9	452.37	405.42	379.74	66.77
21-02-2005	576	576	576	576	25000	520.56	454.55	407.293	381.145	66.77
22-02-2005	576	576	576	576	50000	522.8	456.02	409.167	382.55	66.77
23-02-2005	576	576	576	576	7500	525.04	457	411.04	383.955	66.77
24-02-2005	576	576	576	576	110000	527.14	458.19	412.913	385.36	66.77
25-02-2005	576	576	576	576	230000	529.38	459.45	414.787	386.73	66.77
01-03-2005	590	590	590	590	2500	531.76	461.13	416.753	388.17	72.78
02-03-2005	590	590	590	590	7500	533.86	462.81	418.72	389.61	72.78
03-03-2005	604	604	604	604	39500	536.38	464.35	420.78	391.155	77.50
04-03-2005	604	604	604	604	5000	538.34	466.17	422.747	392.7	77.50
07-03-2005	619	619	619	619	22500	540.88	468.28	424.86	394.32	81.49
08-03-2005	633	647	604	647	11500	544.12	470.81	427.16	396.08	86.35
09-03-2005	619	661	619	661	5500	547.08	473.77	429.507	397.91	88.04
10-03-2005	668	668	647	647	14500	550.32	476.16	431.76	399.67	77.68
14-03-2005	654	654	654	654	16000	553.56	479.05	434.06	401.5	79.01
15-03-2005	654	654	654	654	12000	556.8	482.08	436.36	403.26	79.01
16-03-2005	661	661	654	654	52000	560.18	485.11	438.66	405.02	79.01
17-03-2005	647	647	647	647	2500	563.28	487.64	440.913	406.675	73.53
18-03-2005	647	668	647	654	38000	566.66	490.95	443.213	408.365	75.37
21-03-2005	668	703	668	703	211500	571.02	494.11	446.027	410.265	83.83
22-03-2005	689	703	689	703	29000	575.38	497.7	448.747	412.2	83.83
24-03-2005	689	689	689	689	113500	579.04	501.01	451.187	414.065	75.26
28-03-2005	689	689	675	675	48000	582.42	504.46	453.813	415.895	67.80
29-03-2005	682	682	682	682	2000	586.22	507.91	456.207	417.76	69.43
30-03-2005	661	661	661	661	2500	589.74	511.01	458.74	419.52	59.66
31-03-2005	661	675	661	675	4000	593.54	514.03	461.367	421.35	63.36
01-04-2005	668	668	647	647	18000	596.36	516.77	463.807	423.04	52.91
04-04-2005	619	675	619	675	49500	599.74	519.87	466.293	424.87	60.01
06-04-2005	675	703	675	703	42000	603.26	523.25	469.247	426.84	65.60
07-04-2005	703	703	675	675	146000	606.08	526.49	471.827	428.67	57.02
08-04-2005	689	689	675	675	12000	608.62	529.59	474.173	430.5	57.02
11-04-2005	675	675	668	675	48500	611.16	532.69	476.52	432.33	57.02
12-04-2005	675	703	675	703	25000	613.98	536.14	479.053	434.3	63.06
13-04-2005	703	703	703	703	2500	616.8	539.52	481.587	436.27	63.06
14-04-2005	682	690	682	682	19500	619.48	542.76	484.073	438.135	56.19
15-04-2005	661	661	639	639	10500	621.3	545.57	486.18	439.785	45.31
18-04-2005	597	597	597	597	2500	622.28	547.89	488.007	441.295	37.65
21-04-2005	558	558	558	558	13500	622.58	549.89	489.573	442.61	32.20
25-04-2005	558	558	554	554	11000	622.98	551.7	491.113	443.87	31.69
26-04-2005	554	554	533	533	5500	622.4	553.3	492.233	445.025	29.10
27-04-2005	533	533	533	533	10000	621.96	554.41	493.633	446.18	29.10
28-04-2005	571	571	571	571	2000	622.3	556.04	495.007	447.525	39.48
29-04-2005	554	554	533	533	4000	621.72	557.29	496.267	448.68	34.10
02-05-2005	511	554	490	554	54500	621.56	558.89	497.62	449.94	39.04
03-05-2005	541	541	541	541	1000	621.14	560.22	498.887	451.135	37.18
04-05-2005	554	554	537	537	6000	620.78	561.51	500.173	452.345	36.61
06-05-2005	554	554	554	554	500	620.5	562.97	501.62	453.64	40.81
09-05-2005	575	665	575	575	101000	620.76	564.92	503.207	455.04	45.61
10-05-2005	554	575	537	537	4000	619.98	566.07	504.633	456.25	39.39
11-05-2005	575	575	575	575	1000	619.96	567.6	506.407	457.65	47.15
12-05-2005	580	597	580	597	1500	620.38	569.14	508.373	459.16	51.06
13-05-2005	554	554	554	554	500	619.94	570.25	509.68	460.455	44.18
16-05-2005	580	580	554	554	2000	619.5	571.15	510.513	461.75	44.18
17-05-2005	554	554	541	541	28500	618.8	571.92	510.933	462.98	42.19
18-05-2005	550	550	537	537	20000	618.02	572.58	511.467	464.19	41.57
19-05-2005	537	554	537	554	4500	617.58	573.48	512.16	465.485	45.26
25-05-2005	546	546	546	546	10000	616.7	574.23	512.987	466.74	43.86
26-05-2005	537	554	537	554	2500	615.98	574.92	513.867	468.035	45.67
31-05-2005	554	584	554	584	3000	615.58	575.98	514.76	469.48	51.94
03-06-2005	567	567	567	567	17000	614.84	576.59	515.727	470.77	48.52
06-06-2005	571	571	567	567	16000	613.8	577.34	516.787	472.095	48.52
07-06-2005	567	567	567	567	29500	612.2	578.16	517.94	473.42	48.52
08-06-2005	584	584	584	584	3000	610.66	578.87	519.4	474.795	52.43
13-06-2005	597	597	558	597	23500	609.66	579.99	520.66	476.235	55.23
14-06-2005	597	639	597	635	64500	609.28	581.42	522.46	477.865	62.23
15-06-2005	661	682	639	682	123000	609.84	583.32	524.667	479.73	68.74
17-06-2005	673	682	661	682	31000	610.4	585.29	526.873	481.595	68.74
20-06-2005	661	669	631	631	106000	610.08	586.68	528.453	483.205	56.49
21-06-2005	648	652	635	635	17000	609.7	588.18	530.533	484.835	57.14
22-06-2005	635	699	635	686	83500	609.36	590.19	532.527	486.86	64.39
23-06-2005	686	686	665	678	61500	608.86	592.12	534.753	488.775	62.60
24-06-2005	661	661	661	661	4000	608.3	593.67	536.773	490.465	58.86
27-06-2005	682	682	682	682	2500	608.44	595.43	539.12	492.47	61.89
28-06-2005	665	669	665	665	42000	608.1	597.16	541.307	494.18	58.15
29-06-2005	673	678	665	678	56000	608.44	599.09	543.487	496.165	60.13
30-06-2005	673	678	673	678	5000	608.5	601.02	545.52	498.15	60.13
05-07-2005	644	678	644	678	12500	609.12	602.74	547.553	500.135	60.13
06-07-2005	644	673	644	673	4500	609.08	604.41	549.607	501.99	58.80
07-07-2005	673	678	673	678	16000	608.58	605.92	551.693	504.08	59.76
08-07-2005	669	678	669	678	33500	608.64	607.36	553.873	506.03	59.76
13-07-2005	678	682	678	682	5000	608.78	608.7	555.987	507.825	60.61
14-07-2005	678	678	678	678	2000	608.84	610	558.073	509.6	59.26
15-07-2005	682	682	682	682	29500	608.42	611.2	560.233	511.395	60.22
18-07-2005	682	682	678	682	22000	608	612.4	562.347	513.19	60.22
19-07-2005	703	703	682	682	4000	608	613.74	564.507	515.055	60.22
20-07-2005	682	682	652	652	10500	608.26	614.78	566.467	516.7	49.35
21-07-2005	682	682	682	682	2500	609.96	616.12	568.58	518.495	57.59
22-07-2005	682	682	682	682	10000	612.44	617.51	570.74	520.29	57.59
25-07-2005	682	682	682	682	14500	615	618.99	572.8	522.085	57.59
27-07-2005	682	682	682	682	10000	617.98	620.19	574.86	523.67	57.59
28-07-2005	682	682	656	656	55000	620.44	621.2	576.42	525.335	48.41
29-07-2005	678	686	678	686	49500	622.74	622.52	578.273	526.94	56.94
01-08-2005	686	686	682	686	98500	625.8	623.76	580.127	528.65	56.94
02-08-2005	682	690	682	690	8500	628.52	625.04	582.1	530.345	58.01
03-08-2005	686	695	686	695	31000	631.6	626.37	584.013	532.065	59.38
04-08-2005	690	690	686	686	52500	634.58	627.68	585.867	533.775	55.86
05-08-2005	695	703	695	703	86500	637.56	629.03	587.833	535.605	60.61
08-08-2005	695	695	695	695	1000	639.96	630.36	589.933	537.395	57.48
09-08-2005	703	725	703	725	7500	643.72	631.85	591.953	539.405	64.82
10-08-2005	746	746	746	746	98000	647.14	633.55	594.113	541.59	68.87
11-08-2005	767	767	767	767	17500	650.54	635.46	596.273	543.915	72.31
15-08-2005	746	746	746	746	15000	654.38	637.16	598.293	545.855	64.63
16-08-2005	746	750	746	750	112000	658.3	638.9	600.2	547.46	65.38
19-08-2005	767	767	767	767	1500	662.82	640.81	602.22	548.905	68.46
22-08-2005	737	763	737	763	31500	667.34	642.68	604.167	550.435	66.95
23-08-2005	767	767	767	767	1000	671.6	644.59	606.187	552.02	67.72
25-08-2005	767	767	767	767	5000	676.02	646.36	608.16	553.745	67.72
26-08-2005	763	767	763	767	6000	680.28	648.13	610.04	555.47	67.72
30-08-2005	742	763	742	763	27000	683.86	649.72	611.94	557.035	65.81
31-08-2005	750	750	750	750	1000	687.52	651.18	613.567	558.675	59.91
01-09-2005	750	750	750	750	1000	691.18	652.49	615.287	560.385	59.91
05-09-2005	746	746	746	746	5000	694.76	653.48	617.027	562.145	58.05
06-09-2005	746	746	746	746	5000	698	654.33	618.58	564.05	58.05
07-09-2005	746	746	746	746	2500	700.98	655.32	620.32	565.74	58.05
08-09-2005	746	746	746	746	2500	703.2	656.24	622.013	567.645	58.05
12-09-2005	746	746	746	746	2500	704.48	657.16	623.707	569.62	58.05
13-09-2005	746	746	746	746	5000	705.76	658.08	625.447	571.595	58.05
14-09-2005	746	746	746	746	5000	708.06	659.07	627.14	573.355	58.05
15-09-2005	742	746	742	746	1500	710.28	659.99	628.88	575.47	58.05
16-09-2005	742	746	742	746	11000	711.48	660.42	630.62	577.265	58.05
19-09-2005	746	746	746	746	5000	712.84	660.85	632.36	579.275	58.05
21-09-2005	746	746	746	746	10000	714.54	661.42	633.96	581.215	58.05
22-09-2005	737	737	737	737	2500	715.64	662.04	635.5	583.25	50.15
26-09-2005	733	733	733	733	5000	717	662.55	637.107	585.23	47.08
27-09-2005	737	737	737	737	7500	718.18	663.31	638.787	587.16	50.35
30-09-2005	737	763	725	763	189500	719.88	664.19	640.64	589.11	65.35
04-10-2005	767	788	725	725	28500	720.82	664.97	642.1	590.87	44.29
05-10-2005	763	767	746	746	41500	722.28	665.68	643.7	592.775	53.26
06-10-2005	763	763	763	763	12500	723.98	666.28	645.273	594.765	59.01
07-10-2005	767	767	763	763	19000	725.68	667.16	646.8	596.825	59.01
10-10-2005	788	788	788	788	1500	727.8	668.29	648.4	598.94	66.12
11-10-2005	767	810	767	810	7500	730.44	669.64	650.147	601.165	70.90
12-10-2005	793	810	793	810	6500	733	670.71	651.8	603.425	70.90
14-10-2005	810	810	810	810	500	735.56	671.78	653.453	605.65	70.90
17-10-2005	810	810	810	810	1500	738.12	673.06	655.2	607.91	70.90
19-10-2005	810	810	810	810	2500	741.28	674.77	656.947	610.17	70.90
20-10-2005	810	810	810	810	2500	743.84	676.9	658.693	612.395	70.90
21-10-2005	746	746	746	746	10500	745.12	678.78	660.047	614.335	43.22
24-10-2005	806	806	801	801	20000	747.5	681.25	661.827	616.475	58.29
27-10-2005	746	746	746	746	9500	748.78	683.38	663.053	618.34	45.33
28-10-2005	801	806	801	806	23500	751.78	686.11	664.727	620.26	56.65
15-11-2005	771	771	771	771	2500	753.48	688.11	666.173	622.075	50.13
16-11-2005	810	810	810	810	2500	755.96	690.88	667.827	624.085	56.18
18-11-2005	844	844	844	844	2500	759.04	693.78	669.707	626.335	60.67
21-11-2005	895	895	895	895	2500	763.04	697.32	671.927	628.77	66.24
28-11-2005	959	959	959	959	2500	768.5	701.54	674.62	631.525	71.67
06-12-2005	874	874	874	874	1000	771.92	704.74	676.66	633.855	58.27
07-12-2005	874	874	874	874	4500	775.5	707.73	678.74	636.325	58.27
09-12-2005	874	874	874	874	2500	778.48	711.1	680.727	638.585	58.27
13-12-2005	852	874	852	874	40500	781.04	714.09	682.713	640.845	58.27
03-01-2006	874	906	874	906	3500	783.82	717.18	684.913	643.16	61.88
12-01-2006	895	916	895	916	2500	787.22	720.8	687.18	645.525	62.96
03-02-2006	938	980	938	980	6000	791.82	725.06	689.873	648.105	69.00
06-02-2006	938	938	916	916	16000	794.8	728.81	692.14	650.365	58.69
07-02-2006	927	927	895	895	153500	797.44	732.39	694.267	652.485	55.75
08-02-2006	895	895	895	895	5000	800	735.8	696.393	654.64	55.75
09-02-2006	906	906	906	906	5000	802.78	739.4	698.5	656.815	57.05
13-02-2006	906	916	906	916	15000	805.76	743.02	700.673	658.97	58.26
14-02-2006	916	916	916	916	5000	808.82	746.34	702.753	661.16	58.26
16-02-2006	916	916	916	916	5000	812.14	749.83	704.833	663.21	58.26
17-02-2006	895	895	895	895	15500	815.04	753.11	706.673	665.225	54.26
20-02-2006	895	895	895	895	5000	818.02	756.39	708.327	667.275	54.26
22-02-2006	895	895	895	895	5000	821	759.5	709.887	669.185	54.26
24-02-2006	895	906	852	906	65000	824.2	762.59	711.613	671.29	56.23
27-02-2006	895	895	895	895	124500	827.18	765.19	713.22	673.305	53.74
28-02-2006	884	980	884	884	141500	829.94	767.21	714.753	675.265	51.29
01-03-2006	906	906	884	895	16000	832.92	769.34	716.36	677.315	53.57
02-03-2006	884	884	884	884	5000	835.68	771.87	717.94	679.275	51.00
06-03-2006	874	895	874	895	10500	838.66	774.47	719.547	681.325	53.40
07-03-2006	884	895	884	895	12500	841.64	776.56	720.827	683.375	53.40
08-03-2006	863	863	852	852	10000	843.76	778.3	721.82	685.21	43.69
09-03-2006	884	884	884	884	1000	846.52	780.53	723.12	687.1	50.85
13-03-2006	895	895	863	863	3000	849.04	782.34	724.373	688.885	46.66
14-03-2006	895	895	895	895	2500	852.28	784.64	725.793	690.9	53.02
16-03-2006	863	895	863	895	12500	855.44	786.81	727.353	692.95	53.02
17-03-2006	895	895	852	852	40500	857.22	788.55	728.533	694.785	44.71
20-03-2006	895	895	895	895	2500	860.62	790.72	730.187	696.73	52.69
21-03-2006	895	906	884	906	163500	863.82	793.05	731.727	698.73	54.50
23-03-2006	884	884	884	884	1000	866.24	795.11	732.933	700.515	50.35
24-03-2006	884	884	884	884	10000	868.66	797.17	734.327	702.265	50.35
27-03-2006	884	884	884	884	2500	870.58	799.19	735.72	703.945	50.35
28-03-2006	874	895	874	895	109500	872.28	801.36	737.187	705.68	52.61
29-03-2006	895	895	895	895	50000	873.98	803.49	738.467	707.345	52.61
03-04-2006	895	895	863	863	49000	875.04	805.3	739.533	708.85	45.62
04-04-2006	863	874	863	863	90000	876.1	807.11	740.74	710.425	45.62
05-04-2006	884	895	884	895	32500	877.8	809.54	742.447	712.16	52.88
06-04-2006	895	895	874	884	93500	879.28	811.56	744.36	713.84	50.39
07-04-2006	906	916	906	916	8500	882.68	813.9	746.747	715.705	56.77
11-04-2006	916	938	906	916	142500	884.98	816.24	749.16	717.615	56.77
12-04-2006	916	959	916	959	99000	889.24	819.01	752	719.6	63.98
13-04-2006	980	1023	980	1023	155500	893.58	822.68	755.267	721.94	71.58
17-04-2006	1044	1044	1012	1012	44500	898.4	825.94	758.207	724.23	68.89
18-04-2006	1023	1055	1012	1055	951500	903.3	829.63	761.687	726.695	73.14
19-04-2006	1034	1034	1023	1023	70500	906.88	832.96	764.813	729	65.92
20-04-2006	1044	1044	1023	1023	124500	909.44	836.24	768.027	731.305	65.92
21-04-2006	1023	1034	1023	1034	57500	910.94	839.72	771.34	733.7	67.21
24-04-2006	1034	1044	1034	1034	84500	914.14	843.03	774.54	736.03	67.21
25-04-2006	1023	1023	1012	1012	40500	916.9	846.2	777.453	738.28	61.79
26-04-2006	1023	1044	1023	1044	5000	920.3	849.39	780.833	740.62	66.08
27-04-2006	1023	1034	1012	1012	40000	923.06	852.05	783.747	742.8	58.95
28-04-2006	1023	1023	1023	1023	2500	925.4	854.61	786.587	745.035	60.53
01-05-2006	1034	1034	1034	1034	2500	927.76	857.49	789.787	747.325	62.09
02-05-2006	1034	1034	1034	1034	2500	928.84	860.33	792.987	749.615	62.09
03-05-2006	1023	1023	1023	1023	2500	930.98	862.89	796.2	751.85	59.36
04-05-2006	1034	1034	1034	1034	2500	933.76	865.6	799.513	754.14	61.20
05-05-2006	1023	1034	1023	1034	5000	936.54	868.27	802.713	756.43	61.20
08-05-2006	1023	1034	1012	1012	17500	938.66	870.72	805.82	758.54	55.39
09-05-2006	1012	1023	1012	1023	12500	940.8	873.28	808.947	760.705	57.56
10-05-2006	1023	1023	1012	1023	22000	942.94	875.88	811.873	762.8	57.56
11-05-2006	1012	1012	1002	1002	18000	944.66	878.4	814.773	764.79	51.96
12-05-2006	1012	1012	1002	1002	62500	946.8	880.92	817.673	766.705	51.96
15-05-2006	1012	1012	980	980	120000	948.5	883.26	820.427	768.37	46.47
16-05-2006	1012	1012	1012	1012	500	950.84	885.92	823.28	770.125	54.07
18-05-2006	959	959	959	959	2500	951.9	888.05	825.693	771.685	43.14
29-05-2006	938	938	938	938	44500	952.76	889.97	827.713	773.105	39.71
31-05-2006	1023	1023	1023	1023	1500	955.54	892.74	829.987	774.95	55.22
06-06-2006	980	1012	980	1012	8000	957.88	895.4	832.187	776.74	53.31
07-06-2006	959	959	959	959	1000	959.38	897.53	834.373	778.3	45.19
12-06-2006	980	980	980	980	2500	961.08	899.87	836.673	779.93	48.54
16-06-2006	1023	1023	1023	1023	1000	963.64	902.64	838.92	781.53	54.64
19-06-2006	938	959	938	948	220000	965.56	904.66	840.72	782.755	44.69
20-06-2006	959	959	959	959	1500	967.06	906.79	842.707	784.105	46.23
22-06-2006	980	980	980	980	2500	969.4	909.22	844.693	785.63	49.16
27-06-2006	980	980	980	980	500	971.1	911.69	846.793	787.12	49.16
03-07-2006	1044	1044	1044	1044	1000	974.08	914.76	849.233	789.035	57.35
11-07-2006	980	980	980	980	5000	976.64	916.93	851.247	790.56	48.87
12-07-2006	980	980	980	980	2500	978.34	919.48	853.26	792.225	48.87
13-07-2006	980	980	980	980	2500	979.82	921.82	855.307	793.75	48.87
17-07-2006	980	980	980	980	50000	981.74	923.99	857.32	795.135	48.87
19-07-2006	938	938	938	938	9500	982.82	925.74	859.053	796.45	43.23
20-07-2006	938	938	938	938	12500	983.9	927.24	860.76	797.765	43.23
21-07-2006	938	938	938	938	5000	984.76	928.52	862.493	799.08	43.23
25-07-2006	1034	1034	1034	1034	1000	987.54	930.76	864.84	800.735	57.30
01-08-2006	938	938	927	927	50000	988.82	931.93	866.473	801.855	44.16
02-08-2006	959	1012	959	1012	2500	991.8	933.95	868.673	803.505	53.32
03-08-2006	1012	1012	1012	1012	2500	994.14	935.97	871.073	805.37	53.32
10-08-2006	938	938	938	938	2500	995.22	937.25	872.78	807.075	45.74
11-08-2006	938	959	938	959	5500	996.08	939.38	874.627	809.08	48.00
14-08-2006	959	959	959	959	5000	996.94	940.96	876.473	811.105	48.00
22-08-2006	959	959	959	959	2500	996.94	943.09	878.32	813.235	48.00
24-08-2006	938	959	938	959	3500	995.66	944.62	880.34	815.365	48.00
29-08-2006	959	959	959	959	2500	994.6	946.5	882.16	817.305	48.00
30-08-2006	927	927	927	927	1000	992.04	947.67	883.767	819.275	43.96
05-09-2006	874	874	874	874	500	989.06	947.97	884.993	820.875	38.23
06-09-2006	874	938	863	863	43500	985.86	947.65	886.113	822.485	37.14
11-09-2006	938	938	852	884	58000	982.86	946.9	887.433	824.22	40.60
12-09-2006	895	895	852	895	2000	980.08	947.11	888.713	825.925	42.39
13-09-2006	906	927	906	927	2000	978.38	947.64	890.26	827.685	47.36
15-09-2006	863	863	863	863	500	974.76	947.53	891.18	829.315	39.94
18-09-2006	852	895	852	895	12000	972.42	947.74	892.173	830.915	44.61
19-09-2006	852	852	852	852	10000	969	947.2	892.74	832.19	40.10
20-09-2006	863	874	863	874	5000	965.8	946.78	893.593	833.79	43.26
21-09-2006	863	874	863	874	16500	962.6	945.72	894.42	835.39	43.26
25-09-2006	852	852	852	852	3500	959.18	945.08	894.987	836.945	40.77
26-09-2006	874	874	874	874	1000	955.98	944.87	895.727	838.63	44.23
27-09-2006	874	884	874	884	1500	952.98	944.76	896.507	840.28	45.78
28-09-2006	874	1012	874	906	72500	950.86	944.76	897.433	842.08	49.14
29-09-2006	980	991	980	991	2000	950.22	945.51	898.927	844.265	59.55
04-10-2006	874	1002	874	991	73500	949.58	946.26	900.447	846.3	59.55
06-10-2006	884	884	884	884	500	947.22	945.94	901.34	847.885	45.85
09-10-2006	980	980	980	980	500	946.78	946.79	902.873	849.95	55.70
13-10-2006	852	959	852	959	1500	946.36	947.43	904.293	851.91	53.41
30-10-2006	980	980	980	980	1500	945.72	948.28	905.853	853.89	55.38
06-11-2006	959	959	959	959	10000	945.72	948.81	907.273	855.7	52.97
07-11-2006	959	959	959	959	13500	946.14	949.45	908.693	857.32	52.97
15-11-2006	852	852	852	852	20000	942.72	949.13	909.4	858.17	42.11
16-11-2006	852	895	852	895	54000	940.38	949.13	910.393	859.235	46.83
22-11-2006	959	959	959	959	2500	940.38	949.88	911.813	860.875	52.97
27-11-2006	959	980	959	959	29000	939.96	950.52	913.233	862.495	52.97
01-12-2006	959	959	959	959	1000	938.68	951.16	914.653	863.86	52.97
14-12-2006	874	874	874	874	4000	937.2	951.38	915.507	864.84	44.45
15-12-2006	959	959	959	959	2500	937.2	952.13	916.927	866.33	52.65
20-12-2006	970	980	959	980	3000	937.2	953.3	918.547	867.82	54.44
21-12-2006	980	980	980	980	3000	937.2	954.15	920.193	869.395	54.44
28-12-2006	980	980	895	895	32500	934.22	954.15	921.247	870.48	46.24
03-01-2007	884	884	884	884	500	932.3	954.47	922.053	871.51	45.29
09-01-2007	884	884	884	884	5000	930.38	954.36	923.113	872.54	45.29
10-01-2007	895	895	895	895	20000	928.68	954.25	924.107	873.65	46.56
12-01-2007	916	916	916	916	1500	927.4	954.57	925.127	874.84	49.00
22-01-2007	852	927	852	852	172500	925.68	954.25	925.72	875.71	42.61
23-01-2007	852	884	852	874	12500	924.4	954.15	926.293	876.67	45.26
25-01-2007	852	852	852	852	8500	922.68	953.72	926.573	877.54	43.12
29-01-2007	895	916	874	895	23000	919.9	953.72	927.14	878.605	48.26
30-01-2007	863	916	863	874	4000	918.84	953.83	927.567	879.565	46.07
31-01-2007	863	874	863	874	1000	916.08	953.94	927.993	880.525	46.07
01-02-2007	895	895	895	895	23500	913.74	953.94	928.56	881.74	48.77
02-02-2007	916	916	906	906	50000	913.1	954.16	929.2	882.86	50.18
07-02-2007	895	895	895	895	1000	911.82	953.95	930.193	883.925	48.74
22-02-2007	895	895	895	895	2000	910.54	953.74	930.82	884.99	48.74
05-03-2007	895	895	895	895	25000	909.26	953.1	931.813	886.055	48.74
12-03-2007	906	906	906	906	500	908.2	951.93	932.48	887.305	50.51
15-03-2007	895	895	895	895	1000	906.92	950.76	933.307	888.35	48.70
22-03-2007	852	852	852	852	500	905.42	948.73	933.587	889.18	42.29
27-03-2007	895	895	895	895	1000	905.84	947.45	933.927	890.205	49.45
28-03-2007	895	895	895	895	27500	906.48	946.17	933.927	891.205	49.45
29-03-2007	895	895	895	895	21500	906.7	944.78	933.5	892.25	49.45
30-03-2007	874	874	852	852	76000	905.84	942.96	933.353	892.995	42.82
02-04-2007	895	895	895	895	49500	905.2	941.79	933.493	893.995	50.03
03-04-2007	852	895	852	895	55000	905.84	940.3	933.633	894.845	50.03
04-04-2007	916	916	916	916	11500	906.26	939.34	933.913	895.695	53.37
11-04-2007	906	906	906	906	75000	907.34	938.17	933.913	896.39	51.60
12-04-2007	906	906	906	906	5000	907.98	936.89	933.847	897.19	51.60
16-04-2007	916	916	906	906	25500	908.62	935.61	933.353	897.97	51.60
18-04-2007	959	1012	959	1012	39500	911.82	935.5	933.993	899.195	66.34
19-04-2007	1012	1044	1012	1044	50000	915.22	935.6	934.987	900.6	69.38
20-04-2007	1044	1066	1044	1066	91000	918.86	935.92	936.127	902.095	71.29
24-04-2007	1066	1108	1066	1108	13500	922.9	936.88	937.473	903.8	74.56
26-04-2007	1129	1279	1129	1193	13000	926.94	938.58	939.32	905.93	79.62
27-04-2007	1321	1407	1279	1279	31500	932.7	941.14	941.74	908.51	83.25
30-04-2007	1279	1279	1279	1279	26000	940.6	943.91	944.16	911.155	83.25
04-05-2007	1236	1236	1236	1236	1500	945.72	946.25	946.433	913.585	75.46
09-05-2007	1279	1279	1279	1279	10000	952.12	949.24	948.993	916.25	77.71
16-05-2007	1279	1279	1279	1279	3000	958.1	951.91	951.553	918.915	77.71
22-05-2007	1193	1279	1193	1279	37500	964.5	955.11	954.04	921.58	77.71
24-05-2007	1257	1279	1257	1279	6000	970.9	958.52	956.6	924.245	77.71
28-05-2007	1257	1257	1257	1257	1500	979	960.86	959.087	926.8	73.10
30-05-2007	1257	1257	1257	1257	2500	986.24	963.31	961.5	929.355	73.10
31-05-2007	1236	1279	1236	1279	60500	992.64	966.51	964.133	932.02	74.83
08-06-2007	1279	1279	1279	1279	500	999.04	969.5	966.693	934.685	74.83
25-06-2007	1364	1364	1364	1364	500	1007.14	972.91	969.82	937.775	80.46
03-07-2007	1407	1407	1407	1407	4500	1017.8	977.5	973.52	941.08	82.59
04-07-2007	1407	1407	1407	1407	7500	1026.76	981.98	977.007	944.385	82.59
05-07-2007	1407	1407	1407	1407	1000	1035.3	986.25	980.633	947.735	82.59
09-07-2007	1407	1407	1407	1407	2500	1043.84	990.52	984.047	951.105	82.59
11-07-2007	1407	1407	1407	1407	2000	1054.08	994.15	987.46	954.455	82.59
17-07-2007	1492	1492	1492	1492	5500	1066.24	999.27	991.727	958.1	86.72
18-07-2007	1449	1449	1407	1407	15000	1076.7	1003.54	995.14	961.51	69.07
19-07-2007	1407	1407	1407	1407	25000	1086.94	1007.81	998.48	964.815	69.07
20-07-2007	1407	1407	1364	1364	10000	1095.9	1011.65	1001.68	967.82	61.70
23-07-2007	1385	1385	1364	1364	15000	1106.14	1015.91	1004.88	970.825	61.70
25-07-2007	1364	1364	1364	1364	21500	1115.94	1020.17	1008.08	973.705	61.70
27-07-2007	1321	1321	1321	1321	5000	1125.32	1024	1010.92	976.26	54.44
19-09-2007	1620	1620	1534	1534	12000	1138.1	1029	1015.18	979.88	72.00
20-09-2007	1790	1790	1534	1534	13000	1151.3	1035.07	1019.653	983.5	72.00
03-10-2007	1407	1407	1396	1407	15000	1161.96	1039.02	1023.28	986.485	56.85
22-10-2007	1332	1332	1311	1311	15000	1170.28	1042.01	1026.053	988.99	48.54
23-10-2007	1321	1332	1321	1332	7000	1178.8	1045.95	1029.04	991.6	50.25
30-10-2007	1332	1332	1332	1332	5000	1187.54	1049.68	1031.813	994.53	50.25
23-11-2007	1449	1449	1449	1449	2500	1198.62	1054.58	1035.367	997.77	59.06
27-11-2007	1385	1396	1385	1385	120000	1208.42	1058.84	1038.207	1000.965	53.48
28-11-2007	1385	1385	1385	1385	100000	1218	1063.1	1040.62	1003.86	53.48
04-12-2007	1364	1364	1343	1343	10000	1226.96	1066.94	1042.827	1006.72	49.89
12-12-2007	1343	1343	1343	1343	4000	1236.78	1071.1	1044.747	1009.385	49.89
28-12-2007	1343	1343	1343	1343	119500	1245.74	1075.79	1046.88	1011.88	49.89
04-01-2008	1343	1343	1343	1343	2500	1254.7	1080.59	1049.013	1014.12	49.89
22-01-2008	1193	1193	1193	1193	15000	1260.66	1083.68	1050.073	1015.29	37.73
01-02-2008	1279	1279	1279	1279	10000	1269.2	1087.52	1051.707	1017.315	45.88
20-02-2008	1193	1193	1193	1193	15000	1275.16	1090.18	1052.913	1018.91	40.21
21-02-2008	1151	1193	1151	1193	19500	1281.12	1093.48	1053.907	1020.505	40.21
25-02-2008	1193	1279	1193	1279	105000	1288.38	1097.32	1055.687	1022.53	47.70
11-03-2008	1193	1193	1193	1193	57500	1294.12	1100.73	1056.82	1023.965	42.03
29-04-2008	1172	1172	1172	1172	7000	1299.44	1103.71	1057.74	1025.245	40.76
05-05-2008	1215	1215	1215	1215	5500	1305.62	1107.12	1058.947	1026.42	44.47
12-05-2008	1279	1321	1279	1321	23500	1311.8	1111.81	1060.933	1028.445	52.39
13-05-2008	1279	1279	1279	1279	500	1316.5	1115.86	1062.567	1030.365	49.38
25-06-2008	1279	1279	1279	1279	2500	1320.76	1119.81	1064.2	1032.285	49.38
27-06-2008	1023	1023	1023	1023	2500	1319.06	1120.98	1064.273	1032.87	35.14
06-08-2008	1129	1321	1129	1321	5500	1321.62	1124.28	1066.26	1034.895	52.36
07-08-2008	1343	1343	1279	1279	19000	1321.62	1127.16	1067.967	1036.71	50.34
08-08-2008	1193	1279	1193	1279	33500	1321.62	1131.11	1069.813	1038.525	50.34
11-08-2008	1193	1193	1193	1193	10000	1320.76	1133.24	1071.087	1040.015	46.09
12-08-2008	1193	1193	1193	1193	110000	1319.04	1135.58	1072.507	1041.505	46.09
13-08-2008	1193	1279	1193	1279	100500	1319.04	1138.57	1074.287	1043.425	50.89
14-08-2008	1193	1279	1193	1279	29500	1319.04	1141.77	1076.42	1045.29	50.89
16-09-2008	1268	1268	1268	1268	15000	1318.82	1144.86	1078.62	1047.155	50.23
26-09-2008	1407	1407	1407	1407	5000	1321.82	1150.41	1081.18	1049.77	57.73
14-10-2008	1407	1534	1407	1534	7500	1327.36	1156.8	1084.66	1052.965	63.19
10-12-2008	1492	1492	1492	1492	500	1331.62	1162.13	1088.213	1056.005	60.41
09-01-2009	1364	1364	1364	1364	500	1333.32	1166.18	1090.773	1058.35	52.79
22-04-2009	1279	1321	1279	1321	9000	1332.46	1169.8	1092.76	1060.48	50.49
30-04-2009	1321	1343	1321	1321	4000	1330.74	1174.27	1095.247	1062.825	50.49
07-05-2009	1321	1364	1321	1364	2000	1329.88	1178.32	1097.947	1065.225	52.87
22-05-2009	1343	1364	1343	1364	15500	1329.02	1182.16	1100.507	1067.73	52.87
25-05-2009	1364	1364	1343	1343	28500	1327.74	1185.79	1102.927	1069.97	51.47
26-05-2009	1407	1407	1407	1407	26500	1327.74	1190.91	1105.347	1072.53	55.36
27-05-2009	1449	1449	1449	1449	14000	1326.88	1196.56	1108.473	1075.515	57.75
28-05-2009	1492	1492	1492	1492	1500	1328.58	1202.64	1111.887	1078.5	60.11
29-05-2009	1492	1534	1492	1534	10000	1331.12	1209.03	1115.58	1081.64	62.32
04-06-2009	1534	1534	1534	1534	1000	1334.52	1215.21	1119.273	1084.89	62.32
10-06-2009	1556	1556	1556	1556	1000	1338.36	1222.25	1123.393	1088.25	63.55
11-06-2009	1534	1534	1492	1534	8500	1341.76	1228.85	1127.367	1091.5	61.40
15-06-2009	1668	1898	1668	1898	29500	1353.3	1239.31	1133.767	1096.515	75.94
16-06-2009	1752	1960	1752	1960	33000	1361.82	1249.96	1139.94	1101.84	77.49
17-06-2009	2002	2252	2002	2252	7000	1376.18	1263.74	1148.773	1108.785	83.05
24-06-2009	1689	2211	1689	2211	6500	1392.26	1277.11	1156.767	1115.525	80.06
25-06-2009	2211	2211	2211	2211	1500	1410.26	1290.27	1164.76	1122.105	80.06
26-06-2009	2252	2252	2127	2127	3000	1426.16	1302.48	1172.687	1128.32	73.75
30-06-2009	2127	2127	2127	2127	1500	1442.06	1314.8	1180.473	1134.375	73.75
01-07-2009	1689	1689	1689	1689	500	1446.86	1322.74	1185.34	1138.24	49.96
02-07-2009	1793	1793	1793	1793	1000	1455.02	1331.72	1190.9	1142.41	53.77
03-07-2009	1793	1835	1793	1835	4500	1464.02	1341.01	1196.74	1146.47	55.25
06-07-2009	1793	1793	1793	1793	500	1473.02	1349.99	1202.3	1150.375	53.41
09-07-2009	1814	1919	1814	1919	16000	1484.54	1360.66	1208.913	1154.695	57.95
10-07-2009	1877	1877	1877	1877	1000	1495.22	1370.48	1215.6	1158.965	55.99
13-07-2009	1877	1877	1877	1877	5000	1505.9	1380.3	1222.36	1163.235	55.99
15-07-2009	1835	1835	1835	1835	500	1518.74	1389.7	1228.7	1167.24	53.88
16-07-2009	1835	1835	1668	1835	7000	1529.86	1399.53	1234.967	1171.245	53.88
23-07-2009	1835	1919	1835	1919	4000	1544.38	1409.77	1241.58	1175.78	57.59
28-07-2009	1877	1919	1877	1919	5000	1558.9	1420.01	1248.62	1180.155	57.59
04-08-2009	1898	1919	1898	1898	13500	1571.28	1429.83	1255.307	1184.585	56.28
07-08-2009	1898	1898	1898	1898	1000	1585.38	1439.75	1262.28	1188.96	56.28
13-08-2009	1668	1835	1668	1835	7500	1598.64	1449.04	1268.687	1192.965	52.14
14-08-2009	1835	1835	1835	1835	12500	1611.04	1458.33	1275.093	1196.97	52.14
18-08-2009	1689	1689	1689	1689	1500	1618.4	1465.1	1280.673	1200.3	43.55
19-08-2009	1689	1689	1689	1689	500	1626.6	1471.55	1286.107	1203.575	43.55
20-08-2009	1814	1814	1814	1814	1500	1637.3	1479.03	1292.307	1207.475	51.49
21-08-2009	1835	1835	1835	1835	2500	1653.54	1486.3	1298.5	1211.59	52.69
02-09-2009	1668	1668	1668	1668	1000	1660.48	1491.05	1303.013	1214.815	43.46
03-09-2009	1835	1835	1835	1835	3000	1671.6	1496.61	1308.64	1218.875	52.43
28-09-2009	1668	1668	1668	1668	500	1679.38	1500.5	1313.867	1222.205	44.78
02-10-2009	1668	1668	1668	1668	1500	1688.88	1504.82	1318.453	1225.535	44.78
13-10-2009	1752	1793	1752	1793	4500	1700.88	1509.96	1324.013	1229.6	50.99
14-10-2009	1668	1919	1668	1919	3000	1713.68	1516.36	1330.273	1234.135	56.32
16-10-2009	1960	2002	1960	1960	37500	1727.3	1523.17	1336.947	1239.14	57.93
19-10-2009	1960	1960	1960	1960	5500	1741.14	1529.98	1343.62	1244.25	57.93
20-10-2009	1919	1919	1919	1919	2500	1751.38	1536.6	1350.733	1248.73	55.56
02-12-2009	1668	1668	1668	1668	1500	1754.06	1540.71	1355.887	1252.01	43.77
08-12-2009	1919	1919	1668	1668	3500	1757.58	1544.6	1360.613	1255.555	43.77
17-12-2009	1668	1668	1668	1668	500	1763.66	1548.49	1365.34	1258.995	43.77
29-12-2009	1835	1919	1835	1919	5500	1775.62	1554.04	1371.74	1263.475	55.55
14-01-2010	1877	2002	1877	2002	10500	1789.24	1559.99	1379.26	1268.745	58.64
15-01-2010	1877	2002	1877	2002	1500	1802	1565.94	1386.213	1273.96	58.64
25-01-2010	1960	1960	1960	1960	500	1813.92	1571.47	1392.747	1278.86	56.34
03-03-2010	1752	2002	1752	2002	8500	1827.1	1577.42	1399.56	1283.97	58.11
10-03-2010	2044	2044	2044	2044	2500	1839.84	1583.79	1407.22	1288.97	59.86
11-03-2010	2044	2044	2044	2044	6000	1851.74	1589.31	1414.953	1294.29	59.86
29-03-2010	2044	2044	2044	2044	2000	1862.78	1595.68	1422.687	1299.61	59.86
30-03-2010	1752	1752	1752	1752	1000	1867.14	1599.13	1428.4	1303.47	43.93
31-03-2010	1668	1668	1668	1668	2000	1869.82	1602.17	1433.413	1306.91	40.58
05-04-2010	2065	2085	1981	2002	4500	1878.74	1608.55	1441.08	1312.23	55.20
19-04-2010	2002	2002	2002	2002	500	1888.1	1614.93	1448.6	1317.55	55.20
26-04-2010	1752	2044	1752	2044	8500	1891.02	1622.16	1456.547	1323.08	56.75
29-04-2010	1752	2044	1752	2044	12000	1892.7	1627.26	1464.207	1328.13	56.75
30-04-2010	1793	1919	1793	1919	5000	1886.04	1631.11	1471.173	1333.09	50.69
03-05-2010	2002	2085	2002	2085	5500	1883.52	1637.89	1479.247	1338.455	57.22
04-05-2010	2002	2002	2002	2002	500	1879.34	1644.8	1486.627	1343.405	53.41
06-05-2010	1919	1919	1919	1919	2500	1875.18	1650.67	1493.38	1348.31	49.84
12-05-2010	2127	2398	2127	2398	1500	1880.6	1661.33	1503.4	1355.505	64.57
14-05-2010	2336	2336	2315	2315	4000	1893.12	1669.99	1512.867	1362.285	61.21
19-05-2010	1752	1752	1752	1752	1000	1892.3	1673.66	1518.58	1366.25	44.37
20-05-2010	2085	2085	2085	2085	5000	1897.3	1680.66	1526.44	1371.88	52.67
21-05-2010	2085	2085	2085	2085	1500	1903.14	1688.08	1534.373	1377.51	52.67
26-05-2010	2085	2085	2085	2085	500	1906.46	1695.5	1542.593	1383.3	52.67
04-06-2010	2211	2252	2211	2252	7500	1913.96	1704.59	1551.64	1390.19	56.71
08-06-2010	2294	2294	2294	2294	1500	1922.3	1714.1	1560.967	1397.345	57.69
10-06-2010	2294	2357	2294	2357	6000	1932.74	1725.74	1570.713	1404.71	59.18
16-06-2010	2357	2377	2357	2377	2000	1943.58	1736.72	1580.88	1412.12	59.67
22-06-2010	2502	2502	2502	2502	2500	1955.24	1749.81	1591.593	1419.995	62.66
23-06-2010	2085	2336	2085	2294	43500	1962.74	1760.82	1600.92	1427.15	55.31
24-06-2010	2419	2419	2419	2419	5000	1973.16	1772.22	1610.94	1434.77	58.46
29-06-2010	2211	2211	2211	2211	5000	1979.42	1782.4	1619.64	1441.565	51.90
08-07-2010	2085	2085	2085	2085	2500	1984.42	1791.53	1627.5	1447.62	48.36
16-07-2010	2085	2085	2085	2085	13500	1989.42	1800.23	1635.36	1453.675	48.36
29-07-2010	2252	2252	2252	2252	10000	2000.68	1809.54	1643.627	1460.675	53.26
02-08-2010	2377	2377	2377	2377	500	2014.44	1820.52	1652.513	1468.19	56.58
03-08-2010	2294	2294	2252	2252	8500	2023.2	1830.25	1660.42	1475.03	52.56
20-08-2010	2419	2419	2419	2419	5000	2034.88	1844.21	1669.16	1482.595	56.96
23-08-2010	2419	2419	2419	2419	2500	2049.9	1855.19	1677.333	1489.735	56.96
26-08-2010	2294	2419	2294	2419	1500	2061.58	1866.59	1684.933	1496.875	56.96
31-08-2010	2461	2461	2461	2461	4000	2077.44	1878.41	1692.813	1504.76	58.18
01-09-2010	2461	2461	2461	2461	5000	2093.3	1891.09	1700.98	1512.165	58.18
02-09-2010	2336	2482	2336	2482	2500	2107.08	1903.98	1709	1519.78	58.86
03-09-2010	2482	2544	2482	2544	10000	2119.58	1916.63	1717.433	1527.6	60.87
06-09-2010	2502	2523	2502	2523	41000	2130.84	1929.07	1725.727	1535.42	59.80
15-09-2010	2419	2502	2419	2502	21500	2141.68	1941.41	1733.88	1543.135	58.69
16-09-2010	2336	2836	2336	2794	8500	2159.18	1955.28	1744.127	1552.845	67.66
17-09-2010	2711	2815	2523	2628	9000	2178.38	1966.22	1753.267	1561.51	59.72
22-09-2010	2502	2502	2502	2502	1500	2195.06	1976.32	1761.42	1569.225	54.50
23-09-2010	2502	2502	2502	2502	7500	2211.74	1987.7	1769.573	1576.94	54.50
27-09-2010	2523	2586	2502	2586	25500	2225.08	2000.35	1777.72	1585.075	57.38
28-09-2010	2586	2586	2586	2586	8500	2236.76	2013	1785.58	1593.635	57.38
29-09-2010	2502	2502	2502	2502	5500	2246.76	2024.38	1792.88	1601.35	53.45
05-10-2010	2502	2502	2502	2502	17000	2257.6	2035.76	1800.18	1608.96	53.45
06-10-2010	2502	2544	2502	2544	36500	2268.44	2047.77	1807.76	1616.78	55.23
08-10-2010	2628	2669	2628	2669	20000	2280.94	2060.39	1816.173	1625.65	60.11
11-10-2010	2669	2669	2669	2669	7000	2293.44	2072.59	1824.02	1634.575	60.11
18-10-2010	2502	2502	2502	2502	12000	2302.6	2082.69	1831.32	1642.665	51.42
22-10-2010	2336	2502	2336	2502	9500	2317.6	2092.37	1838.62	1650.7	51.42
26-10-2010	2502	2502	2502	2502	1000	2334.28	2102.05	1846.207	1658.63	51.42
29-10-2010	2502	2628	2252	2336	2500	2340.96	2109.85	1852.687	1666.05	43.60
01-11-2010	2419	2648	2419	2648	11500	2353.88	2120.99	1861.247	1674.92	56.88
03-11-2010	2711	2711	2711	2711	500	2367.22	2129.12	1870.513	1684.215	58.98
04-11-2010	2419	2669	2419	2502	3000	2376.38	2134.54	1876.967	1692.25	50.24
05-11-2010	2628	2628	2502	2502	19000	2388.04	2137.04	1883.42	1700.39	50.24
08-11-2010	2502	2502	2502	2502	1500	2396.38	2139.95	1890.72	1708.53	50.24
09-11-2010	2586	2669	2586	2669	14500	2409.72	2144.53	1899.773	1717.4	56.65
10-11-2010	2711	2711	2502	2648	21500	2424.3	2149.74	1908.547	1726.11	55.68
11-11-2010	2544	2648	2544	2648	10000	2429.3	2154.95	1917.32	1734.875	55.68
19-11-2010	2669	2857	2669	2711	161000	2437.22	2165.17	1925.733	1743.955	58.17
22-11-2010	2711	2774	2711	2711	3500	2456.4	2174.35	1934.573	1753.035	58.17
23-11-2010	2628	2669	2502	2628	8500	2467.26	2182.28	1942.86	1761.645	53.57
24-11-2010	2502	2502	2419	2502	18500	2475.6	2189.37	1950.587	1769.68	47.42
25-11-2010	2628	2690	2523	2523	16000	2484.36	2195.41	1958.453	1778.035	48.48
30-11-2010	2440	2440	2440	2440	500	2488.12	2201.04	1965.767	1785.76	44.65
01-12-2010	2523	2544	2502	2502	4500	2492.28	2207.29	1973.493	1793.795	47.96
09-12-2010	2544	2544	2544	2544	1000	2496.02	2214.38	1982.5	1802.04	50.14
10-12-2010	2502	2502	2502	2502	12500	2498.52	2221.05	1990.653	1810.29	47.98
14-12-2010	2502	2502	2461	2461	7500	2497.7	2226.47	1999.107	1818.12	45.90
15-12-2010	2669	2669	2461	2461	10500	2501.04	2231.89	2007.56	1825.95	45.90
16-12-2010	2336	2607	2294	2586	7000	2504.38	2238.77	2016.273	1834.3	53.08
17-12-2010	2377	2377	2377	2377	500	2507.7	2243.56	2024.167	1841.655	42.84
20-12-2010	2398	2398	2336	2336	8000	2512.72	2248.57	2031.927	1848.805	41.16
21-12-2010	2357	2440	2357	2440	19000	2519.82	2254.62	2040.093	1856.475	46.85
22-12-2010	2482	2502	2419	2440	21500	2523.58	2262.13	2047.553	1863.615	46.85
23-12-2010	2523	2565	2523	2565	1000	2527.34	2270.89	2056.127	1871.22	53.16
27-12-2010	2502	2502	2502	2502	2500	2532.34	2277.77	2064.28	1878.4	49.94
29-12-2010	2502	2920	2502	2607	40000	2536.1	2285.49	2074.84	1885.895	54.85
30-12-2010	2607	2669	2419	2648	18500	2540.68	2295.29	2083.687	1893.17	56.64
04-01-2011	2440	2440	2440	2440	1000	2541.1	2301.34	2091.427	1898.975	46.56
05-01-2011	2502	2502	2502	2502	500	2541.92	2309.68	2099.58	1905.09	49.45
13-01-2011	2419	2419	2419	2419	1000	2541.08	2317.19	2107.753	1911.005	45.88
17-01-2011	2565	2648	2565	2648	12500	2544.4	2325.74	2117.453	1917.85	55.44
18-01-2011	2628	2648	2628	2648	7500	2546.48	2333.03	2126.58	1924.695	55.44
25-01-2011	2628	2628	2565	2565	3500	2547.32	2339.08	2135.153	1931.125	51.61
27-01-2011	2419	2419	2419	2419	1500	2545.66	2343.67	2142.827	1936.825	45.63
28-01-2011	2440	2628	2440	2628	8000	2542.34	2350.76	2150.967	1943.68	53.87
07-02-2011	2419	2419	2419	2419	500	2538.16	2358.27	2156.867	1949.49	46.31
22-02-2011	2440	2440	2440	2440	500	2536.92	2365.99	2163.187	1955.295	47.12
23-02-2011	2419	2419	2377	2377	5000	2534.42	2373.08	2169.94	1960.785	44.94
24-02-2011	2502	2502	2482	2482	3500	2532.34	2378.71	2177.68	1966.375	49.15
28-02-2011	2502	2502	2502	2502	6500	2530.66	2383.71	2185.553	1971.85	49.93
01-03-2011	2502	2502	2502	2502	500	2530.66	2388.71	2193.14	1977.325	49.93
03-03-2011	2502	2502	2502	2502	500	2530.66	2394.13	2200.727	1982.8	49.93
08-03-2011	2628	2628	2628	2628	500	2532.34	2400.39	2209.293	1988.905	55.35
23-03-2011	2628	2628	2628	2628	1000	2531.52	2406.23	2217.433	1995.01	55.35
24-03-2011	2502	2502	2502	2502	500	2528.18	2410.81	2224.453	2000.06	49.18
31-03-2011	2586	2669	2586	2586	19000	2529.86	2416.23	2231.747	2005.955	52.95
01-04-2011	2648	2648	2586	2586	7000	2531.54	2424.57	2238.76	2011.85	52.95
05-04-2011	2586	2607	2586	2607	5000	2533.64	2433.96	2245.913	2018.065	53.94
06-04-2011	2607	2607	2607	2607	1500	2539.06	2440.01	2252.92	2024.28	53.94
08-04-2011	2628	2628	2628	2628	2500	2538.66	2446.27	2260.213	2030.6	55.04
11-04-2011	2628	2628	2628	2628	1000	2537	2452.11	2265.08	2037.135	55.04
12-04-2011	2669	2669	2628	2669	9000	2540.34	2458.36	2269.807	2042.81	57.34
13-04-2011	2920	3003	2753	3003	9000	2550.36	2469.2	2274.813	2050.155	70.56
14-04-2011	2732	2920	2732	2920	4000	2558.72	2477.55	2279.54	2057.72	65.15
15-04-2011	3086	3086	2836	2836	2500	2562.06	2485.89	2283.707	2065.345	60.14
18-04-2011	2836	2836	2836	2836	1000	2565.82	2495.06	2288.433	2072.865	60.14
19-04-2011	2628	2920	2628	2920	2000	2571.26	2500.28	2293.72	2080.805	63.40
20-04-2011	2857	2982	2857	2940	45000	2575.84	2506.53	2302.06	2088.26	64.16
21-04-2011	2878	2878	2878	2878	500	2579.18	2517.79	2309.293	2095.725	60.03
25-04-2011	2669	2920	2669	2836	8500	2583.34	2525.3	2315.967	2102.98	57.34
26-04-2011	2836	2899	2815	2836	34000	2590.02	2532.81	2322.92	2110.445	57.34
27-04-2011	2836	2899	2836	2899	11000	2597.54	2540.95	2329.453	2118.225	60.43
28-04-2011	2857	3003	2857	2857	2500	2605.88	2547	2335.987	2125.795	57.44
29-04-2011	3170	3170	3170	3170	500	2619.24	2555.76	2344.607	2134.93	69.52
03-05-2011	2878	2899	2878	2878	3000	2625.92	2560.97	2351.56	2143.355	54.10
04-05-2011	2920	3066	2920	3066	2000	2637.2	2567.86	2359.767	2152.29	60.22
06-05-2011	2878	2899	2878	2899	10000	2645.96	2571.83	2366.3	2160.82	53.41
09-05-2011	2878	2878	2878	2878	4000	2654.3	2577.67	2372.693	2169.245	52.60
10-05-2011	2920	3003	2857	2857	6000	2659.72	2582.05	2379.087	2177.135	51.76
11-05-2011	2878	2878	2878	2878	2500	2669.74	2588.72	2385.62	2185.56	52.57
12-05-2011	2878	3024	2836	3024	53500	2683.5	2598.11	2393.547	2194.82	57.91
13-05-2011	3003	3003	2920	2920	14000	2693.1	2606.46	2400.78	2203.345	53.31
16-05-2011	2961	3003	2961	2982	14000	2703.94	2613.76	2409.4	2211.65	55.57
18-05-2011	2982	2982	2982	2982	1500	2712.28	2619.81	2418.02	2220.165	55.57
19-05-2011	3003	3003	3003	3003	3000	2722.3	2627.32	2425.947	2228.785	56.41
20-05-2011	2920	2920	2920	2920	1500	2728.56	2632.33	2433.18	2238.27	52.25
23-05-2011	3024	3170	2982	2982	25000	2735.24	2637.96	2441.94	2246.575	54.92
24-05-2011	2982	3003	2982	3003	6000	2746.5	2643.8	2449.727	2255.195	55.82
25-05-2011	2961	2961	2961	2961	3000	2755.68	2648.8	2458.347	2263.605	53.52
26-05-2011	3003	3003	2982	2982	5000	2766.94	2654.01	2467.107	2272.55	54.53
30-05-2011	2982	3003	2982	3003	4500	2774.04	2659.22	2475.173	2281.6	55.57
31-05-2011	2961	3003	2961	2961	8000	2780.3	2663.39	2482.12	2290.01	52.96
01-06-2011	2961	2961	2961	2961	2500	2788.22	2667.77	2488.793	2298.42	52.96
03-06-2011	3086	3086	3086	3086	500	2801.56	2673.61	2496.3	2307.51	59.53
06-06-2011	3170	3170	3170	3170	3000	2812.4	2677.37	2504.64	2316.325	63.24
07-06-2011	3250	3346	3250	3346	47000	2830.94	2684.55	2515.827	2325.385	69.55
08-06-2011	3322	3322	3322	3322	500	2848.58	2692.75	2526.853	2334.535	67.84
09-06-2011	3250	3250	3250	3250	500	2866.04	2700.23	2537.4	2343.965	62.85
10-06-2011	3250	3250	3250	3250	500	2881.4	2706.87	2546.273	2353.61	62.85
13-06-2011	3227	3227	3227	3227	50000	2895.9	2713.28	2554.44	2363.14	61.18
17-06-2011	3203	3203	3203	3203	11500	2909.92	2720.29	2562.447	2372.335	59.41
23-06-2011	3203	3203	3203	3203	500	2923.94	2727.3	2570.733	2381.53	59.41
24-06-2011	3250	3250	3250	3250	500	2936.38	2734.36	2579.053	2391.065	61.91
27-06-2011	3346	3346	3227	3227	1500	2948.36	2739.94	2586.94	2400.165	59.96
28-06-2011	3346	3370	3346	3370	2500	2965.72	2746.95	2595.78	2409.77	66.94
01-07-2011	3203	3442	3203	3442	5000	2982.84	2756.35	2605.1	2419.52	69.79
04-07-2011	3250	3250	3250	3250	1000	2996.12	2763.83	2615.087	2428.1	55.93
05-07-2011	3537	3537	3274	3274	2000	3009.46	2771.55	2625.793	2436.8	57.08
07-07-2011	3585	3585	3585	3585	500	3029.02	2784.04	2636.347	2446.945	68.52
08-07-2011	3537	3537	3537	3537	500	3047.2	2792.93	2646.58	2456.96	65.61
11-07-2011	3609	3609	3609	3609	1000	3066.82	2801.91	2657.013	2465.515	67.82
15-07-2011	3585	3585	3585	3585	1000	3085.14	2812.74	2667.287	2473.64	66.29
26-07-2011	3537	3537	3537	3537	500	3095.82	2823.09	2678.073	2480.065	63.23
08-08-2011	2677	3489	2677	3489	2500	3107.2	2832.96	2687.433	2486.455	60.23
13-09-2011	3250	3346	3250	3346	2500	3117.4	2839.73	2696.393	2492.13	52.28
19-09-2011	3346	3346	3346	3346	1500	3127.6	2846.71	2705.907	2498.225	52.28
23-09-2011	3346	3346	3346	3346	17000	3136.12	2853.69	2712.227	2504.32	52.28
03-10-2011	2581	2581	2581	2581	500	3128.94	2852.39	2714	2508.78	27.77
04-10-2011	2820	2820	2390	2390	1500	3119.18	2849.18	2718.253	2511.765	24.66
05-10-2011	2868	2868	2868	2868	1000	3119.82	2851.58	2723.473	2516.93	42.12
07-10-2011	3346	3346	3346	3346	2500	3130.02	2860.02	2731.88	2524.695	53.68
29-02-2012	3346	3346	3346	3346	1000	3138.96	2868.25	2740.287	2531.83	53.68
26-03-2012	3537	3537	3537	3537	1000	3152.56	2879.22	2748.853	2540.13	57.61
02-04-2012	3442	3442	3442	3442	1500	3158	2888.62	2756.507	2547.955	55.11
03-04-2012	3250	3250	3250	3250	2000	3165.44	2895.68	2762.46	2555.03	50.35
04-04-2012	3250	3250	3250	3250	500	3169.12	2903.16	2768.28	2562.105	50.35
05-04-2012	3346	3442	3346	3442	4000	3179.98	2912.97	2774.547	2569.72	54.87
10-04-2012	3346	3346	3346	3346	6500	3189.34	2921.82	2781.56	2576.855	52.30
27-04-2012	3346	3346	3346	3346	35000	3199.12	2929.42	2787.74	2584.095	52.30
08-05-2012	3250	3442	3250	3250	12500	3206.56	2938.15	2794.667	2590.855	49.62
24-05-2012	3250	3250	3250	3250	500	3211.08	2947.29	2802.433	2597.93	49.62
28-05-2012	3059	3059	3059	3059	1000	3213.86	2953.48	2808.927	2604.05	44.36
31-05-2012	3250	3250	3250	3250	2500	3219.22	2961.58	2815.58	2611.855	50.06
05-06-2012	3155	3155	3155	3155	1000	3222.68	2967.48	2820.767	2619.185	47.45
18-06-2012	3059	3059	3059	3059	4000	3223.8	2973.05	2826.147	2625.41	44.91
19-06-2012	3011	3011	3011	3011	2000	3225.62	2977.09	2830.093	2631.29	43.65
27-06-2012	2796	2796	2796	2796	500	3221.9	2978.57	2832.607	2636.93	38.45
28-06-2012	2964	2988	2964	2988	3000	3221.6	2984.05	2836.4	2642.695	44.78
29-06-2012	3011	3011	3011	3011	500	3222.6	2989.14	2840.067	2649.41	45.50
02-07-2012	3011	3011	3011	3011	2000	3223.18	2995.06	2843.733	2656.125	45.50
03-07-2012	3011	3011	3011	3011	6000	3223.34	2998.69	2847.26	2662.215	45.50
16-07-2012	3250	3250	3250	3250	500	3229.12	3004.71	2851.967	2668.87	53.42
19-07-2012	2964	3059	2964	3059	5500	3231.08	3009.65	2855.54	2674.365	47.48
20-07-2012	3059	3059	3059	3059	1000	3230.54	3016.05	2859.253	2679.86	47.48
25-07-2012	2868	2916	2772	2772	96500	3222.58	3017.49	2859.107	2684.125	39.78
26-07-2012	3035	3059	3035	3059	3000	3216.84	3023.89	2861.98	2691.08	48.73
31-07-2012	2964	2964	2964	2964	2500	3209.68	3029.13	2865.06	2697.56	46.28
01-08-2012	2916	2916	2916	2916	500	3203	3034.52	2867.82	2703.8	45.05
02-08-2012	2916	2916	2916	2916	500	3196.32	3038.86	2870.02	2708.785	45.05
03-08-2012	2868	2868	2868	2868	500	3189.14	3042.52	2871.9	2713.115	43.70
06-08-2012	2916	2916	2916	2916	500	3183.4	3046.66	2874.66	2717.685	45.46
10-08-2012	2964	2964	2964	2964	500	3178.62	3051.28	2877.74	2722.705	47.24
13-08-2012	2964	2964	2964	2964	3500	3172.9	3054.64	2880.54	2727.515	47.24
14-08-2012	2964	2964	2964	2964	8500	3167.64	3058	2882.507	2732.115	47.24
15-08-2012	2964	2964	2964	2964	500	3159.52	3062.62	2884.473	2736.715	47.24
31-08-2012	2964	2964	2964	2964	3500	3149.96	3066.4	2887.553	2741.315	47.24
03-09-2012	3203	3203	3203	3203	1000	3149.02	3072.57	2892.227	2748.57	57.28
05-09-2012	3011	3011	3011	3011	15000	3143.76	3076.61	2895.62	2755.285	49.18
06-09-2012	3035	3035	3035	3035	2500	3132.76	3080.89	2900.28	2760.45	50.13
07-09-2012	3011	3011	3011	3011	3000	3122.24	3084.72	2902.7	2765.495	49.14
11-09-2012	3011	3011	3011	3011	4000	3110.28	3088.55	2904.7	2770.33	49.14
18-09-2012	3035	3035	3035	3035	2500	3099.28	3092.21	2908.253	2775.285	50.28
25-09-2012	3011	3011	3011	3011	10000	3088.76	3092.29	2911.647	2780.745	49.10
28-09-2012	3011	3011	3011	3011	10000	3079.2	3093.2	2915.04	2785.375	49.10
04-10-2012	3011	3011	3011	3011	1000	3072.5	3094.95	2917.32	2790.42	49.10
17-10-2012	3203	3203	3203	3203	9000	3069.64	3098.62	2921.02	2796.84	58.78
19-10-2012	3203	3203	3203	3203	1500	3066.78	3101.45	2924.72	2800.865	58.78
22-10-2012	3203	3203	3203	3203	1500	3079.22	3104.08	2928	2805.305	58.78
23-10-2012	3203	3203	3203	3203	5500	3095.48	3107.33	2931.28	2812.56	58.78
24-10-2012	3227	3227	3227	3227	2500	3102.66	3111.24	2935.273	2818.27	60.06
30-10-2012	3227	3227	3227	3227	500	3100.28	3115.15	2940.107	2823.98	60.06
31-10-2012	3227	3227	3227	3227	35000	3097.9	3118.43	2944.8	2829.69	60.06
02-11-2012	3227	3227	3227	3227	6000	3091.7	3122.13	2950.047	2834.565	60.06
07-11-2012	3346	3346	3346	3346	500	3089.78	3123.89	2955.673	2839.825	66.90
27-12-2012	3203	3203	3203	3203	1000	3088.84	3127.14	2960.067	2844.055	54.76
22-01-2013	3155	3155	3155	3155	500	3086.94	3128.03	2964.42	2847.945	51.39
31-01-2013	3011	3011	3011	3011	500	3078.32	3129.15	2968.087	2850.49	42.87
01-02-2013	3131	3179	3131	3179	1000	3074.98	3132.16	2972.873	2854.915	52.72
12-02-2013	3179	3179	3179	3179	11000	3071.64	3135.38	2976.827	2858.715	52.72
13-02-2013	3131	3155	3131	3155	1000	3069.74	3138.15	2982.013	2863.435	51.26
15-02-2013	3131	3131	3131	3131	1500	3067.36	3139.22	2987.313	2868.665	49.77
18-02-2013	3179	3346	3179	3346	119500	3073.1	3143.48	2993.353	2874.97	60.76
20-02-2013	3203	3203	3203	3203	5000	3072.16	3145.69	2998.44	2879.725	52.53
21-02-2013	3227	3298	3227	3298	16000	3075.02	3148.85	3003.327	2884.33	56.72
22-02-2013	3298	3346	3298	3346	15000	3080.76	3152.28	3008.953	2889.8	58.71
28-02-2013	3227	3227	3227	3227	5000	3085.08	3155.35	3013.087	2893.84	52.30
01-03-2013	3203	3203	3203	3203	1500	3093.22	3157.56	3016.787	2897.76	51.09
05-03-2013	3179	3179	3179	3179	5000	3097.04	3159.32	3021.713	2901.56	49.85
06-03-2013	3179	3179	3179	3179	10000	3100.4	3161.5	3026.227	2905.15	49.85
08-03-2013	3179	3179	3179	3179	1500	3103.76	3163.47	3031.293	2908.74	49.85
11-03-2013	3179	3346	3179	3346	1000	3110.46	3166.9	3035.947	2913.06	58.60
18-03-2013	3394	3442	3394	3442	50500	3114.3	3171.71	3041.24	2917.55	62.64
19-03-2013	3442	3872	3442	3872	3500	3130.56	3180.82	3049.953	2924.295	74.59
20-03-2013	3824	3824	3776	3776	3000	3144.9	3187.72	3059	2930.665	69.26
21-03-2013	3824	3872	3824	3872	7500	3166.9	3194.74	3067.293	2936.055	71.46
22-03-2013	3872	3872	3728	3728	5500	3180.28	3198.56	3076.02	2941.555	64.07
26-03-2013	3776	3776	3776	3776	33000	3196.52	3203.1	3084.927	2947.925	65.35
28-03-2013	3824	3824	3824	3824	4000	3214.68	3208.84	3094.573	2954.535	66.64
02-04-2013	3776	3824	3776	3824	4000	3232.84	3214.58	3103.52	2960.725	66.64
03-04-2013	3920	3920	3920	3920	1000	3253.88	3221.51	3112.973	2967.395	69.29
05-04-2013	3872	3872	3872	3872	15000	3273	3228.2	3122.107	2974.245	66.45
08-04-2013	3872	3872	3872	3872	2500	3291.16	3234.89	3131.24	2981.095	66.45
09-04-2013	3872	3872	3728	3728	19000	3306.44	3239.67	3138.573	2987.015	58.16
10-04-2013	3800	3800	3800	3800	500	3323.16	3245.4	3146.387	2992.67	60.80
11-04-2013	4039	4039	4039	4039	500	3344.66	3252.09	3156.633	2999.52	67.99
12-04-2013	4015	4015	3728	3728	2000	3359.94	3254.95	3164.247	3005.65	54.08
16-04-2013	3872	3872	3872	3872	3500	3373.32	3261.17	3172.82	3012.5	58.33
17-04-2013	3872	3872	3872	3872	7500	3390.54	3267.15	3181.253	3019.35	58.33
18-04-2013	3896	4111	3896	3920	60500	3408.24	3270.5	3190.007	3027.27	59.77
22-04-2013	3920	3920	3920	3920	500	3426.42	3274.33	3198.62	3033.63	59.77
23-04-2013	3920	3920	3920	3920	1000	3444.6	3277.44	3207.233	3039.675	59.77
30-04-2013	4254	4254	3920	4015	13500	3464.2	3281.74	3216.207	3047.24	62.94
01-05-2013	4015	4015	3824	3920	19500	3482.38	3285.57	3222.32	3054.33	58.02
02-05-2013	3824	3824	3824	3824	5000	3498.64	3288.92	3228.347	3060.94	53.47
03-05-2013	3824	3824	3824	3824	10000	3514.9	3293.7	3234.933	3066.715	53.47
06-05-2013	3824	3824	3728	3728	27500	3525.4	3297.52	3240.88	3072.115	49.02
08-05-2013	4015	4207	3920	4063	30500	3542.6	3304.69	3248.5	3079.19	61.17
10-05-2013	4063	4637	3824	4350	28000	3565.54	3322.38	3257.9	3087.385	68.18
13-05-2013	4541	4541	4302	4302	7000	3587.52	3341.5	3267.393	3095.34	66.03
14-05-2013	4302	4350	4302	4350	1000	3609.98	3356.32	3277.487	3103.95	67.14
15-05-2013	4350	4350	4207	4207	3000	3629.58	3364.93	3286.627	3112.475	60.76
16-05-2013	4541	4780	4398	4398	110500	3653	3375.45	3296.62	3121.85	65.48
17-05-2013	4780	4828	4398	4541	63000	3679.28	3385.49	3307.847	3132.355	68.53
20-05-2013	4732	4971	4732	4971	102500	3711.78	3400.78	3319.853	3144.7	75.54
21-05-2013	2725	2725	2500	2600	37000	3699.72	3394.28	3318	3144.98	32.53
22-05-2013	2625	2700	2625	2625	40500	3689.12	3388.03	3315.06	3145.595	32.96
23-05-2013	2650	2650	2500	2550	8500	3679.9	3379.11	3312.733	3146.04	32.29
27-05-2013	2500	2500	2425	2450	5500	3665.32	3370.15	3309.88	3145.985	31.38
28-05-2013	2450	2550	2450	2550	4500	3652.74	3362.19	3307.833	3145.805	33.41
29-05-2013	2600	2600	2600	2600	2500	3641.64	3355.69	3305.98	3146.92	34.46
30-05-2013	2550	2575	2550	2575	3000	3630.52	3348.94	3302.987	3148.115	34.17
31-05-2013	2550	2550	2450	2500	5500	3613.6	3343.35	3300.187	3148.415	33.27
03-06-2013	2450	2500	2450	2450	9500	3598.54	3335.35	3296.64	3148.465	32.65
04-06-2013	2400	2400	2275	2275	2500	3578.08	3326.55	3291.927	3147.015	30.51
05-06-2013	2350	2350	2350	2350	1000	3558.16	3319.46	3287.573	3146.255	32.55
07-06-2013	2350	2350	2350	2350	2000	3540.62	3312.85	3283.773	3144.97	32.55
12-06-2013	2325	2350	2325	2350	7000	3523.56	3308.39	3279.56	3143.48	32.55
13-06-2013	2200	2200	2200	2200	500	3503.98	3300.51	3274.207	3142.28	30.33
14-06-2013	2200	2200	2200	2200	500	3484.4	3292.4	3269.133	3140.77	30.33
17-06-2013	2250	2250	2250	2250	3000	3465.82	3284.79	3264.253	3139.925	32.12
19-06-2013	2100	2400	2100	2300	32500	3444.9	3277.68	3259.567	3138.185	33.95
20-06-2013	2350	2350	2125	2125	49500	3418.56	3266.43	3253.993	3135.57	30.82
21-06-2013	2200	2200	2100	2100	55500	3383.12	3256.84	3248.253	3133.245	30.39
26-06-2013	2300	2325	2300	2325	2000	3354.1	3249.5	3243.18	3132.775	38.70
27-06-2013	2325	2325	2100	2250	25000	3321.66	3244.28	3237.047	3130.885	37.11
28-06-2013	2250	2250	2200	2200	1000	3291.1	3235.69	3229.407	3129.79	36.04
04-07-2013	2200	2200	2100	2100	2000	3257.58	3227.05	3221.26	3128.09	33.95
09-07-2013	2000	2000	2000	2000	12000	3221.1	3217.89	3212.927	3126.205	31.95
10-07-2013	1960	1960	1960	1960	500	3183.82	3208.33	3204.327	3123.595	31.16
18-07-2013	2000	2000	2000	2000	500	3145.42	3199.65	3196.147	3121.085	32.94
23-07-2013	2050	2050	2050	2050	3000	3108.98	3190.99	3188.46	3118.825	35.21
30-07-2013	2000	2000	2000	2000	3000	3071.54	3181.35	3180.44	3116.315	33.97
29-08-2013	2000	2000	1950	1950	3000	3035.98	3171.21	3171.773	3112.925	32.74
30-08-2013	1700	1700	1700	1700	500	2993.98	3158.57	3161.593	3108.285	27.37
16-09-2013	1600	1600	1600	1600	3500	2945.2	3144.93	3149.793	3103.775	25.56
19-09-2013	2000	2000	1600	1600	1500	2902.64	3131.29	3137.513	3098.845	25.56
20-09-2013	1990	2000	1990	2000	12000	2865.2	3119.26	3129.18	3095.915	43.01
23-09-2013	2200	2400	2200	2225	42000	2832.26	3111.4	3122.187	3094.005	50.09
11-10-2013	2200	2200	2200	2200	500	2797.86	3103.05	3112.953	3091.97	49.36
17-10-2013	2000	2000	2000	2000	1000	2759.46	3092.94	3102.707	3088.83	43.82
22-10-2013	2200	2200	2200	2200	1000	2725.06	3084.83	3093.313	3086.69	49.87
23-10-2013	2200	2200	2200	2200	500	2688.76	3076.48	3084.08	3084.345	49.87
30-10-2013	2025	2200	2000	2200	2000	2654.36	3068.37	3075.167	3080.33	49.87
31-10-2013	2200	2200	2200	2200	500	2621.88	3060.26	3066.573	3076.73	49.87
01-11-2013	2025	2025	2025	2025	500	2585.9	3050.4	3057.767	3072.675	44.26
06-11-2013	2000	2000	2000	2000	1000	2551.34	3038.37	3048.793	3068.495	43.51
15-11-2013	1800	2000	1800	2000	71500	2510.08	3026.34	3039.82	3063.895	43.51
26-11-2013	2100	2100	2100	2100	500	2465.08	3015.31	3036.613	3059.695	47.64
28-11-2013	1800	1890	1800	1890	3500	2416.84	3002.18	3033.28	3054.755	40.88
29-11-2013	1880	2000	1880	2000	23500	2369.84	2989.91	3027.493	3050.575	45.26
04-12-2013	1800	2000	1800	2000	2000	2325.7	2977.64	3018.52	3046.395	45.26
06-12-2013	1840	1840	1830	1830	1500	2274.34	2963.67	3008.413	3041.05	39.95
09-12-2013	1920	2000	1920	2000	10500	2223.52	2951.4	2998.167	3036.765	46.69
12-12-2013	2000	2025	2000	2025	25000	2164.6	2938.19	2988.72	3031.04	47.62
24-12-2013	1840	2050	1840	2050	13500	2153.6	2926.66	2980.72	3026.9	48.58
30-12-2013	1900	2050	1900	2050	34500	2142.1	2915.61	2972.72	3021.82	48.58
01-01-2014	1900	2050	1900	2050	34500	2132.1	2906	2963.44	3017.575	48.58
06-01-2014	1920	2000	1920	1950	3200	2122.1	2893.71	2954.133	3012.935	44.48
07-01-2014	1950	1950	1930	1950	5400	2110.1	2881.42	2944.827	3008.4	44.48
08-01-2014	1950	2000	1950	2000	28400	2098.1	2869.87	2936.493	3004.01	47.07
09-01-2014	1935	1935	1935	1935	100	2085.3	2857.91	2927.727	2998.565	44.19
10-01-2014	1935	2000	1935	2000	25200	2075.3	2844.45	2920.667	2993.965	47.65
13-01-2014	2000	2050	1990	2050	65900	2067.3	2832.92	2912.667	2989.305	50.20
15-01-2014	2100	2100	2100	2100	100	2063.8	2820.94	2905.633	2984.895	52.69
28-01-2014	2100	2100	2100	2100	4900	2058.8	2808.48	2899.24	2980.38	52.69
03-02-2014	1960	1960	1960	1960	600	2051	2795.81	2892.233	2975.58	45.34
04-02-2014	1960	1960	1940	1940	5200	2042.8	2783.18	2886.527	2970.37	44.38
05-02-2014	1950	2000	1950	2000	6600	2038.8	2771.39	2879.94	2965.355	47.92
06-02-2014	2000	2000	2000	2000	200	2034.8	2759.6	2873.2	2960.55	47.92
10-02-2014	1960	1960	1960	1960	100	2029	2747.41	2866.193	2955.44	45.67
11-02-2014	2000	2000	2000	2000	100	2023	2733.95	2859.453	2950.425	48.28
13-02-2014	1975	2000	1975	2000	2000	2020.5	2719.53	2851.12	2945.62	48.28
14-02-2014	1970	2000	1970	2000	700	2018.5	2700.81	2844.06	2940.815	48.28
17-02-2014	1970	2000	1970	1995	16200	2011.9	2683	2836.967	2935.36	47.92
18-02-2014	2000	2000	2000	2000	500	2006.9	2664.28	2831.82	2929.51	48.34
19-02-2014	1965	2000	1950	2000	5000	2002.9	2647	2824.76	2922.78	48.34
21-02-2014	1965	2000	1965	2000	6100	2000.9	2629.24	2818.333	2916.17	48.34
24-02-2014	1970	1975	1945	1975	2700	2000.4	2610.75	2812.06	2909.795	46.05
25-02-2014	1985	2000	1985	2000	1600	2001.2	2592.51	2805.953	2903.545	48.67
26-02-2014	1970	2000	1965	2000	3600	2001.2	2573.31	2800.167	2897.41	48.67
27-02-2014	2000	2000	2000	2000	100	2000.2	2554.59	2794.06	2891.395	48.67
28-02-2014	1965	1975	1950	1975	1500	1999.7	2535.62	2787.467	2885.255	45.89
03-03-2014	1985	2000	1965	2000	900	2000.7	2518.34	2781.04	2879.005	49.02
04-03-2014	1970	2500	1970	2430	900	2015.3	2504.64	2777.48	2875.02	75.41
06-03-2014	2200	2300	2110	2155	16200	2026.4	2485.8	2772.087	2868.945	55.59
07-03-2014	2155	2155	2015	2015	23400	2034.7	2468.67	2765.76	2861.81	48.59
10-03-2014	2010	2100	2010	2020	23500	2035.1	2450.15	2757.873	2855.66	48.84
11-03-2014	2085	2500	2085	2085	2200	2032.3	2432.28	2751.7	2849.715	52.07
12-03-2014	2200	2400	2010	2020	11200	2028.7	2413.28	2744.933	2841.89	48.75
13-03-2014	2020	2020	2020	2020	2000	2029.1	2394.28	2738.327	2834.305	48.75
14-03-2014	2020	2020	2020	2020	1000	2025.5	2375.28	2731.72	2826.36	48.75
17-03-2014	2020	2070	2020	2070	1300	2022.9	2355.83	2725.287	2818.785	51.71
18-03-2014	2020	2035	2000	2005	1400	2019	2336.68	2718.58	2811.125	47.85
19-03-2014	2010	2010	2010	2010	11200	2015.2	2318.54	2711.907	2803.73	48.17
20-03-2014	2000	2000	2000	2000	3700	2014.7	2300.3	2705.167	2797	47.54
24-03-2014	1960	2050	1960	2020	500	2015.1	2283.22	2697.28	2790.37	48.97
25-03-2014	2060	2150	2030	2150	13600	2018.1	2264.09	2690.26	2784.39	57.19
26-03-2014	2100	2150	2090	2150	31200	2019.1	2242.09	2683.24	2782.235	57.19
27-03-2014	2100	2145	2100	2120	900	2023.7	2220.27	2676.02	2780.885	54.83
28-03-2014	2080	2150	2080	2150	6500	2026.7	2198.27	2668.84	2777.295	56.75
01-04-2014	2100	2100	2100	2100	500	2028.7	2177.2	2661.327	2771.065	52.72
02-04-2014	2075	2100	2075	2080	5500	2033.7	2154.02	2653.68	2764.735	51.16
03-04-2014	2050	2050	2000	2000	5000	2033.7	2128.61	2645.5	2757.05	45.36
04-04-2014	2000	2000	1995	2000	5600	2033.2	2098.9	2636.527	2749.84	45.36
08-04-2014	2000	2000	1990	1990	4100	2032	2092.8	2628.44	2743.54	44.62
10-04-2014	1990	2030	1990	2030	18100	2031.6	2086.85	2620.94	2737.44	48.23
11-04-2014	2025	2025	1915	1950	800	2029.6	2080.85	2613.867	2729.98	42.30
14-04-2014	1920	1920	1920	1920	100	2029	2075.55	2605.473	2722.85	40.30
15-04-2014	1920	1920	1920	1920	600	2028.4	2069.25	2597.08	2715.72	40.30
16-04-2014	1910	1910	1910	1910	200	2026.6	2062.35	2588.78	2709.02	39.57
17-04-2014	1905	1950	1900	1950	1200	2026.9	2056.1	2580.907	2702.52	43.91
22-04-2014	1915	1915	1915	1915	100	2025.2	2050.25	2571.367	2696.8	41.13
23-04-2014	1900	1905	1900	1905	1300	2022.3	2044.8	2562.713	2690.075	40.34
24-04-2014	1905	1905	1905	1905	100	2018.4	2041.1	2553.427	2683.825	40.34
25-04-2014	1935	1950	1935	1950	500	2015.4	2037.1	2544.12	2678.28	45.76
28-04-2014	1910	1950	1910	1950	5200	2015.2	2033.1	2535.607	2672.975	45.76
29-04-2014	1970	2000	1970	2000	600	2016.4	2029.6	2527.587	2668.995	51.44
30-04-2014	2000	2000	2000	2000	500	2016.4	2027.6	2519.727	2664.055	51.44
05-05-2014	1965	1965	1965	1965	200	2015.7	2025.25	2511.633	2658.825	47.41
06-05-2014	1965	1965	1965	1965	1000	2015.8	2022.4	2503.54	2653.595	47.41
07-05-2014	1965	1965	1900	1965	22800	2015.1	2019.05	2494.333	2648.365	47.41
08-05-2014	1960	1960	1945	1950	10400	2014.1	2017.3	2484.387	2641.865	45.50
12-05-2014	1960	2000	1960	2000	5200	2014.1	2016.3	2471.907	2636.57	52.38
13-05-2014	1935	1935	1935	1935	200	2012.9	2012.4	2459.633	2630.95	44.51
14-05-2014	1940	1940	1940	1940	100	2011.7	2009.3	2446.753	2626.79	45.19
19-05-2014	2000	2000	2000	2000	1200	2011.7	2007.3	2435.233	2621.495	52.71
20-05-2014	2000	2000	1965	1965	1300	2011	2005.95	2423.16	2616.5	48.53
21-05-2014	1940	1940	1940	1940	100	2010.3	2005.35	2410.6	2611.62	45.74
22-05-2014	1925	1980	1925	1980	34700	2009.9	2005.55	2398.307	2606.94	50.63
23-05-2014	1975	1985	1970	1985	66100	2009.6	2005.4	2385.407	2602.525	51.22
26-05-2014	1985	1985	1985	1985	74800	2009.3	2004.75	2372.827	2597.87	51.22
28-05-2014	1985	1985	1985	1985	94100	2009.5	2004.6	2360.247	2592.975	51.22
30-05-2014	1955	2000	1955	2000	190400	2009.5	2005.1	2348.727	2588.155	53.32
03-06-2014	1990	1990	1990	1990	1000	2000.7	2008	2336.66	2583.285	51.72
05-06-2014	1985	1990	1985	1990	115100	1997.4	2011.9	2323	2578.415	51.72
06-06-2014	1990	1990	1990	1990	125000	1996.9	2015.8	2311.413	2573.545	51.72
09-06-2014	1965	1965	1965	1965	400	1995.8	2015.45	2298.7	2567.355	47.30
11-06-2014	1950	1950	1950	1950	500	1993.1	2012.7	2285.887	2562.05	44.82
12-06-2014	1915	1940	1915	1940	124900	1991.5	2010.1	2272.687	2556.575	43.20
13-06-2014	1910	1910	1910	1910	100	1989.3	2009.2	2259.287	2551.07	38.68
17-06-2014	1900	1900	1900	1900	4000	1986.9	2006.2	2245.82	2545.515	37.27
18-06-2014	1910	1915	1910	1915	500	1983.8	2003.35	2231.82	2539.915	40.74
19-06-2014	1950	2100	1950	2010	172700	1983.9	2001.45	2219.087	2534.91	56.97
20-06-2014	2000	2000	2000	2000	100	1983.7	1999.45	2206.927	2529.855	55.26
23-06-2014	1990	2000	1990	2000	2500	1983.7	1999.2	2194.767	2524.8	55.26
24-06-2014	1965	2000	1965	2000	1000	1983.3	1999.2	2183.247	2518.785	55.26
27-06-2014	1990	2000	1990	2000	46500	1980.3	1999.2	2169.493	2512.77	55.26
01-07-2014	1990	2000	1990	2000	55500	1977.3	1998.2	2153.827	2506.755	55.26
03-07-2014	1990	1995	1990	1995	56100	1974.8	1999.25	2138.447	2500.715	54.08
04-07-2014	1995	2000	1995	2000	56000	1971.8	1999.25	2122.78	2494.58	55.11
07-07-2014	1990	1995	1900	1995	185700	1969.7	1999.2	2108.033	2488.42	53.81
08-07-2014	1950	1990	1900	1990	294600	1967.9	2000.8	2091.98	2482.235	52.47
09-07-2014	1950	1990	1900	1990	294600	1967.7	2000.7	2074.973	2476.05	52.47
10-07-2014	1985	2000	1905	2000	63300	1967.7	2000.45	2055.167	2469.32	55.06
11-07-2014	1955	2000	1940	2000	107800	1967.9	1999.95	2051.167	2463.305	55.06
14-07-2014	1990	2000	1990	2000	50100	1967.3	1999.45	2047	2457.53	55.06
15-07-2014	2000	2000	2000	2000	500	1968.3	1998.95	2043.333	2452.475	55.06
16-07-2014	1990	2000	1980	2000	239600	1969.9	1999.45	2040.333	2446.58	55.06
17-07-2014	1980	2000	1925	2000	511000	1971.5	1999.95	2036.667	2440.685	55.06
18-07-2014	1980	1980	1975	1975	1200	1972.8	1999.7	2032.5	2434.785	45.42
21-07-2014	1970	2000	1970	2000	240000	1973.8	2000.35	2028.667	2429.13	54.08
22-07-2014	1970	2010	1970	2010	110500	1975.7	2000.45	2025.4	2422.45	57.02
23-07-2014	1970	2000	1960	2000	214400	1977.6	1999.95	2022.4	2416.435	53.34
24-07-2014	1970	2000	1970	1970	301800	1978.9	1998.65	2020.367	2409.795	44.15
25-07-2014	1970	2000	1965	2000	270500	1979.9	1997.65	2018.033	2403.065	52.89
04-08-2014	1970	1970	1960	1970	51800	1980.3	1997.75	2015.5	2396.78	45.26
05-08-2014	1970	2000	1960	2000	384700	1980.3	1998.35	2013.167	2390.765	52.62
06-08-2014	1970	2000	1970	2000	205000	1980.3	1998.35	2011.833	2384.87	52.62
07-08-2014	1970	2000	1970	2000	222500	1981	1998.35	2010.5	2378.975	52.62
08-08-2014	1970	1995	1970	1995	210000	1981.6	1998.7	2008.8	2373.055	51.19
11-08-2014	1970	2000	1965	2000	334900	1982.3	1998.7	2006.8	2366.325	52.58
12-08-2014	1970	1995	1970	1995	441200	1983.2	1998.65	2005.933	2359.09	51.01
13-08-2014	1975	1980	1975	1980	23900	1982.8	1998.45	2005.133	2349.63	46.54
14-08-2014	1965	1975	1965	1975	62000	1983.6	1998.25	2002.8	2340.625	45.12
15-08-2014	1975	2000	1975	2000	90100	1984.8	1998.25	2001.133	2331.265	52.87
19-08-2014	1995	1995	1995	1995	200	1984.7	1998.2	1999.767	2322.6	51.31
20-08-2014	1975	2000	1975	2000	67400	1985.4	1998.2	1999.1	2313.72	52.81
22-08-2014	1975	2000	1975	2000	1700	1986.6	1998.45	1999.1	2304.6	52.81
26-08-2014	1975	1995	1975	1995	76200	1986.9	1998.4	1999.333	2295.455	50.99
27-08-2014	1975	1975	1975	1975	600	1986.7	1998.15	1999.167	2285.73	44.39
28-08-2014	1985	2000	1985	2000	37100	1987	1998.15	1998.833	2276.37	52.64
29-08-2014	1980	2000	1980	2000	67800	1987.3	1998.4	1998.833	2267.01	52.64
01-09-2014	1980	1985	1975	1985	61600	1987	1998.25	1999.067	2258.295	47.71
02-09-2014	1950	2000	1950	2000	111100	1987.2	1993.95	2001.067	2249.295	52.50
03-09-2014	1980	2000	1980	2000	72000	1987.4	1992.4	2003.733	2239.1	52.50
05-09-2014	1995	2000	1995	2000	25200	1987.6	1992.25	2006.4	2230.46	52.50
08-09-2014	1980	2000	1980	1995	43800	1988.2	1992	2006.367	2221.075	50.57
10-09-2014	2000	2000	2000	2000	200	1989.2	1991.15	2004.867	2211.715	52.45
11-09-2014	1980	1980	1980	1980	400	1990	1990.75	2003.4	2202.015	45.07
12-09-2014	1995	2000	1995	2000	700	1991.8	1990.55	2003.4	2192.415	52.30
15-09-2014	2000	2000	1995	2000	17600	1993.8	1990.35	2002.067	2182.815	52.30
30-09-2014	1980	1980	1980	1980	100	1995.1	1989.45	2000.6	2172.64	45.37
02-10-2014	2000	2000	2000	2000	1000	1994.9	1989.4	1999.267	2163.04	52.19
08-10-2014	1980	2000	1975	2000	1500	1994.9	1989.3	1997.933	2153.92	52.19
13-10-2014	1980	1980	1980	1980	300	1994.5	1989.1	1997.633	2144.7	45.59
17-10-2014	2000	2000	2000	2000	500	1994.5	1988.9	1997.633	2136.06	52.11
21-10-2014	1980	1980	1980	1980	100	1994.1	1987.2	1997.5	2125.645	46.16
27-10-2014	1980	1980	1980	1980	5000	1993.7	1985.5	1996.7	2113.795	46.16
31-10-2014	2000	2000	2000	2000	1000	1993.8	1984.3	1997.433	2102.285	52.46
03-11-2014	2000	2000	1935	1935	2100	1992.5	1982.15	1997	2090.21	37.21
04-11-2014	2000	2000	2000	2000	1000	1992.6	1981.15	1997	2079.175	52.18
06-11-2014	1960	2000	1960	2000	600	1992.8	1980.35	1998.133	2067.185	52.18
12-11-2014	1995	2000	1995	2000	300	1993	1980.35	1998.133	2054.48	52.18
21-11-2014	1990	1990	1990	1990	100	1992.8	1980.25	1997.9	2039.575	49.89
25-11-2014	1975	2000	1975	2000	2000	1992.8	1980.35	1997.567	2036.575	52.15
03-12-2014	1960	1960	1960	1960	200	1992	1979.65	1996.967	2033.25	43.68
04-12-2014	1995	2000	1995	2000	1000	1992	1980.15	1996.633	2030.5	52.07
09-12-2014	1970	1970	1970	1970	900	1991.4	1980.65	1996.767	2028.1	46.47
10-12-2014	1990	2000	1955	2000	2600	1991.4	1981.45	1997.1	2025.35	52.02
16-12-2014	2000	2000	1960	1960	400	1991.1	1981.95	1996.833	2022.15	45.28
17-12-2014	1960	2000	1960	2000	1200	1991.1	1982.45	1997.267	2019.275	51.98
18-12-2014	1960	1970	1960	1970	1400	1990.3	1983	1997.067	2016.625	47.30
19-12-2014	1990	1995	1990	1995	1400	1990.2	1983.9	1996.7	2014.35	51.24
23-12-2014	2000	2000	2000	2000	6000	1990.8	1984.85	1996.033	2012.975	52.01
24-12-2014	1970	2000	1960	2000	2200	1990.8	1985.35	1995.367	2011.225	52.01
30-12-2014	2000	2000	2000	2000	5000	1991.4	1985.85	1995.633	2009.475	52.01
02-01-2015	2000	2000	2000	2000	100	1991.4	1985.85	1996.033	2007.725	52.01
08-01-2015	1970	1970	1970	1970	1500	1990.8	1985.55	1995.833	2006.575	46.12
12-01-2015	1970	2000	1970	2000	3100	1990.8	1985.9	1995.833	2005.575	51.98
15-01-2015	1970	1970	1970	1970	2000	1990.3	1985.95	1995.9	2004.175	46.53
16-01-2015	1930	1930	1930	1930	300	1988.9	1985.6	1995.433	2002.325	40.44
19-01-2015	1970	1970	1970	1970	500	1988.4	1985.8	1995.233	2001.55	47.80
20-01-2015	1935	1995	1935	1995	7100	1988.7	1985.75	1995.2	2001.025	51.80
21-01-2015	1995	2000	1995	2000	8200	1989.2	1986.4	1995.233	1999.4	52.59
22-01-2015	1980	1980	1970	1980	11100	1988.8	1986.8	1995.1	1998.05	49.15
23-01-2015	1995	2000	1995	2000	1600	1988.9	1986.8	1995.1	1997.05	52.50
26-01-2015	1970	2000	1970	2000	2000	1988.9	1987.15	1995.1	1996.55	52.50
27-01-2015	1970	1970	1970	1970	1000	1988.3	1987.45	1995.067	1996.4	47.10
03-02-2015	1990	2000	1970	2000	4300	1988.4	1987.65	1995.067	1996.6	52.37
04-02-2015	1975	2000	1975	2000	14500	1988.9	1987.8	1995.067	1996.6	52.37
05-02-2015	1970	1970	1950	1950	1700	1987.9	1987.45	1994.733	1996.1	43.91
06-02-2015	1970	2000	1970	2000	1900	1987.9	1987.6	1994.9	1996.1	52.22
12-02-2015	1970	1970	1970	1970	700	1987.6	1987.3	1994.7	1996.2	47.66
13-02-2015	1975	1975	1970	1970	3600	1987	1987.1	1991.633	1997.55	47.66
18-02-2015	1950	2000	1950	2000	3900	1987	1987.2	1990.6	1999.55	52.48
20-02-2015	1980	2000	1980	2000	600	1987	1987.3	1990.5	2001.55	52.48
23-02-2015	1970	1970	1970	1970	1000	1986.5	1987.35	1990.167	2001.4	47.42
24-02-2015	1970	1970	1970	1970	200	1985.9	1987.55	1989.4	2000.125	47.42
25-02-2015	1950	1950	1940	1940	500	1985.1	1987.55	1988.867	1998.825	42.65
26-02-2015	1980	1995	1970	1970	6000	1984.5	1988.15	1988.533	1998.675	48.25
02-03-2015	1950	2000	1950	2000	18900	1984.5	1989.15	1988.4	1997.675	53.18
09-03-2015	1970	2000	1970	2000	4300	1984.9	1990	1987.933	1996.675	53.18
10-03-2015	1970	1985	1970	1985	1700	1984.6	1989.75	1987.8	1995.6	50.40
11-03-2015	1980	2000	1980	2000	6300	1984.6	1989.75	1987.733	1994.6	53.04
12-03-2015	1970	2250	1970	2250	79700	1990	1992.25	1989.4	1995.725	76.01
13-03-2015	2240	2400	2240	2400	10200	1998	1996.25	1991.933	1997.725	81.77
16-03-2015	2380	2500	2370	2500	3500	2008.4	2001.25	1994.267	2000.225	84.46
20-03-2015	2450	2500	2400	2500	8200	2018.8	2006.25	1996.6	2002.225	84.46
24-03-2015	2200	2475	2200	2475	80300	2028.3	2011.05	1998.967	2005.15	81.00
25-03-2015	2200	2445	2200	2300	171000	2035.6	2014.05	1999.967	2006.65	61.91
26-03-2015	2200	2250	2200	2200	135500	2039.6	2016.1	2000.633	2007.65	54.07
27-03-2015	2200	2350	2200	2350	106700	2046.6	2019.7	2002.433	2010.25	61.87
30-03-2015	2350	2350	2150	2200	161700	2050.6	2021.8	2003.767	2011.25	52.31
31-03-2015	2200	2450	2175	2450	340200	2059.8	2026.3	2006.767	2013.375	62.67
01-04-2015	2200	2240	2200	2200	96300	2063.8	2028.3	2008.167	2014.125	50.79
02-04-2015	2200	2225	2200	2225	31300	2069.1	2030.55	2009.467	2015	51.77
06-04-2015	2225	2225	2225	2225	12300	2073.6	2032.8	2011.3	2015.875	51.77
07-04-2015	2220	2250	2200	2250	23300	2079.2	2035.3	2013.5	2017.375	52.86
08-04-2015	2200	2375	2200	2375	83000	2086.7	2039.05	2016.533	2019.5	57.99
09-04-2015	2300	2350	2300	2300	2900	2093.5	2042.3	2019.133	2021	54.18
10-04-2015	2200	2295	2200	2240	2200	2098.3	2044.7	2021.067	2022.525	51.28
13-04-2015	2200	2200	2200	2200	1600	2102.9	2046.6	2022.967	2023.525	49.38
14-04-2015	2150	2300	2150	2300	3500	2109	2049.6	2025.6	2024.775	53.97
15-04-2015	2200	2205	2200	2205	400	2113.1	2051.95	2027.6	2025.3	49.39
16-04-2015	2210	2210	2205	2205	1900	2117.2	2054	2029.3	2025.825	49.39
23-04-2015	2100	2100	2100	2100	300	2119.2	2055.3	2030.3	2026.525	44.54
28-04-2015	2000	2000	2000	2000	500	2119.2	2055.3	2030.3	2026.825	40.47
29-04-2015	2000	2200	1950	2200	28000	2123.8	2057.3	2031.633	2027.825	50.27
04-05-2015	2000	2050	2000	2000	29900	2123.8	2057.3	2031.867	2027.825	42.70
05-05-2015	1995	2000	1995	2000	200	2124.4	2057.35	2032.1	2028.025	42.70
06-05-2015	2000	2065	2000	2065	500	2127.1	2058	2032.767	2028.35	45.78
08-05-2015	1970	1970	1970	1970	600	2127.1	2057.75	2032.9	2028.2	42.21
12-05-2015	2000	2200	2000	2200	2100	2131.2	2059.95	2034.233	2029.2	51.97
13-05-2015	2175	2200	2175	2200	6300	2135.2	2062.2	2036	2030.225	51.97
15-05-2015	2200	2200	2200	2200	6000	2139.6	2064.2	2037.733	2031.225	51.97
19-05-2015	2200	2200	2105	2105	500	2141.7	2065.3	2038.433	2031.75	47.80
20-05-2015	2100	2100	2100	2100	6400	2143.7	2066.3	2039.333	2032.25	47.59
22-05-2015	2100	2100	2000	2000	500	2144.3	2066.3	2039.733	2032.375	43.36
25-05-2015	2000	2000	2000	2000	500	2144.3	2066.35	2039.867	2032.375	43.36
26-05-2015	2200	2200	2200	2200	500	2148.3	2068.6	2041.3	2033.375	53.03
03-06-2015	2100	2100	2000	2000	200	2149.3	2068.6	2041.4	2033.375	44.80
04-06-2015	2000	2150	1965	2150	2100	2152.3	2070.1	2042.5	2034.25	50.95
05-06-2015	2195	2270	2150	2270	15300	2158.3	2072.95	2044.3	2035.6	55.25
08-06-2015	2200	2270	2125	2270	20200	2164.3	2075.65	2046.167	2034.8	55.25
09-06-2015	2200	2300	2100	2300	57900	2170.3	2078.65	2048.233	2035.525	56.36
10-06-2015	2200	2275	2200	2275	10400	2175.8	2081.4	2050.133	2036.825	55.13
11-06-2015	2200	2300	2200	2300	10500	2182.4	2084.45	2052.367	2038.225	56.16
12-06-2015	2200	2300	2200	2300	2000	2189	2087.45	2054.7	2039.3	56.16
15-06-2015	2200	2350	2200	2350	62900	2197.2	2091.15	2057.433	2040.95	58.37
16-06-2015	2470	2470	2470	2470	17700	2207.2	2095.85	2061.167	2043.2	63.17
18-06-2015	2500	2500	2500	2500	1000	2217.2	2100.85	2065.167	2045.6	64.27
25-06-2015	2500	2500	2250	2500	20400	2227.2	2106.05	2069.067	2047.75	64.27
26-06-2015	2550	2550	2550	2550	100	2238.5	2111.55	2072.667	2050.475	66.24
30-06-2015	2500	2500	2500	2500	500	2248.5	2116.55	2076	2052.925	62.54
01-07-2015	2450	2545	2450	2545	200	2254.4	2122.2	2079.633	2055.65	64.46
02-07-2015	2400	2500	2400	2500	1100	2256.4	2127.2	2082.967	2058.05	61.08
03-07-2015	2400	2500	2300	2500	900	2256.4	2132.4	2086.3	2059.8	61.08
08-07-2015	2500	2500	2500	2500	100	2256.4	2137.6	2089.633	2061.55	61.08
22-07-2015	2450	2615	2450	2615	200	2259.2	2143.75	2093.767	2064.025	66.66
05-08-2015	2700	2700	2700	2700	200	2267.2	2151.4	2098.433	2066.775	70.08
11-08-2015	2400	2700	2200	2700	60400	2277.2	2158.4	2103.133	2069.775	70.08
12-08-2015	2475	2900	2400	2900	235800	2288.2	2167.4	2109.2	2073.875	76.61
13-08-2015	2505	3000	2505	3000	133000	2304.2	2177.4	2115.933	2078.875	79.08
14-08-2015	2555	2775	2555	2700	96900	2309.2	2184.5	2120.6	2082.375	59.01
18-08-2015	2700	2750	2625	2750	363100	2320.2	2192	2125.6	2086.175	60.79
19-08-2015	2700	2800	2615	2790	307100	2331.5	2200.3	2130.867	2089.975	62.21
20-08-2015	2550	3000	2550	3000	199000	2347	2210.3	2137.533	2095.225	68.63
25-08-2015	2800	3100	2800	3100	309300	2364	2221.6	2144.867	2101.125	71.14
26-08-2015	3100	3100	2900	3100	201000	2378.5	2232.6	2152.2	2107.025	71.14
27-08-2015	3145	3275	3145	3275	1200	2398	2245.75	2160.867	2113.85	75.18
28-08-2015	3275	3300	3200	3300	2600	2419.2	2258.75	2169.533	2120.6	75.70
01-09-2015	3100	3200	3100	3200	700	2439.2	2271.05	2177.467	2127.025	69.40
02-09-2015	3100	3100	3100	3100	5700	2455.2	2282.1	2184.8	2133	63.70
03-09-2015	3090	3200	3090	3200	21400	2475.1	2294.1	2193	2139.475	66.65
04-09-2015	3300	3300	3300	3300	10500	2497	2307.1	2201.667	2146.225	69.34
08-09-2015	3200	3300	3200	3300	1000	2521	2320.1	2210.533	2152.975	69.34
09-09-2015	3200	3290	3200	3290	35500	2546.8	2333	2219.133	2159.425	68.70
10-09-2015	3300	3300	3300	3300	500	2568.8	2346.3	2227.8	2165.925	69.00
11-09-2015	3200	3300	3200	3300	2200	2594.8	2359.3	2236.467	2172.6	69.00
14-09-2015	3200	3200	3200	3200	200	2618.8	2371.6	2244.5	2178.775	61.92
16-09-2015	2910	3100	2910	3100	300	2639.5	2383.3	2251.833	2184.45	55.75
17-09-2015	3105	3105	3105	3105	1100	2662.2	2394.65	2259.233	2190.225	55.99
21-09-2015	3100	3150	3100	3150	1100	2681.2	2406.2	2267.033	2195.975	58.15
23-09-2015	3000	3200	3000	3200	11100	2701.2	2418.2	2275.2	2202.3	60.48
28-09-2015	3000	3150	3000	3150	400	2720.2	2429.9	2282.867	2208.35	57.06
29-09-2015	3100	3400	3050	3400	397000	2746.1	2443.9	2292.233	2215.35	67.07
30-09-2015	3400	3450	3400	3450	1800	2773.1	2458.4	2301.9	2222.775	68.64
15-10-2015	3125	3250	3125	3250	1700	2798.1	2471.2	2310.233	2229.325	56.92
19-10-2015	3100	3100	3000	3100	1700	2820.1	2482.2	2317.6	2234.925	50.02
02-11-2015	3000	3000	3000	3000	300	2836.1	2492.2	2324.433	2240	46.02
13-11-2015	2700	2700	2700	2700	1700	2850.1	2499.7	2329.1	2243.575	36.56
16-11-2015	2700	2990	2700	2990	21800	2866.9	2509.6	2335.7	2248.6	47.74
17-11-2015	2990	3050	2990	3050	1800	2882.5	2520.4	2342.8	2253.85	49.72
02-12-2015	3000	3000	3000	3000	100	2897.1	2530.7	2349.467	2258.9	48.09
04-12-2015	2800	2800	2785	2785	300	2906.8	2538.55	2354.7	2262.875	41.75
10-12-2015	3000	3000	3000	3000	400	2921.3	2548.55	2361.367	2267.925	48.99
14-12-2015	3100	3100	3100	3100	400	2937.3	2559.85	2368.733	2273.6	51.98
15-12-2015	3165	3225	3165	3225	600	2955.8	2572.4	2376.9	2279.975	55.49
30-12-2015	3175	3275	3175	3275	2900	2974.3	2585.75	2385.533	2286.65	56.85
07-01-2016	3200	3200	3100	3100	300	2986.9	2597.05	2392.867	2292.6	50.98
08-01-2016	3000	3000	3000	3000	200	2996.9	2607.05	2399.533	2298.1	47.94
12-01-2016	2950	2950	2930	2930	200	3005.5	2616.35	2405.867	2303.175	45.87
05-02-2016	2855	2905	2855	2905	200	3012.6	2625.55	2411.9	2307.65	45.12
17-02-2016	2885	2885	2885	2885	100	3020.3	2634.4	2417.8	2312.075	44.50
29-02-2016	2975	2975	2975	2975	100	3028.9	2641.65	2424.433	2316.95	47.99
08-03-2016	3000	3000	3000	3000	100	3038.9	2647.65	2431.1	2321.95	48.95
10-03-2016	3000	3000	3000	3000	100	3048.9	2652.65	2437.9	2326.95	48.95
14-03-2016	3045	3045	2925	2925	400	3057.4	2656.9	2444.2	2331.575	45.99
15-03-2016	2925	2925	2800	2800	5600	3061.1	2660.15	2449.533	2335.6	41.50
16-03-2016	2700	2700	2700	2700	67400	3061.1	2664.15	2454.633	2339.1	38.27
17-03-2016	2800	2800	2800	2800	600	3063.1	2670.15	2459.967	2343.125	43.04
18-03-2016	2875	2875	2725	2800	500	3061.1	2674.65	2465.3	2347.175	43.04
21-03-2016	2700	2705	2700	2700	300	3055.1	2679.65	2469.967	2350.725	39.50
22-03-2016	2700	2700	2700	2700	300	3055.1	2682.15	2474.7	2354.225	39.50
28-03-2016	2700	2700	2700	2700	200	3054.1	2687.15	2479.367	2357.725	39.50
30-03-2016	2800	2800	2800	2800	700	3054.3	2692.9	2484.967	2361.725	45.13
31-03-2016	2715	2800	2710	2800	400	3050.3	2698.65	2490.3	2365.725	45.13
04-04-2016	2800	2800	2800	2800	200	3044.3	2704.15	2495.833	2369.725	45.13
06-04-2016	2700	2700	2700	2700	200	3036.3	2707.4	2500.5	2373.225	40.43
07-04-2016	2600	3000	2600	2990	1700	3030.6	2714.3	2507.367	2378.3	55.05
11-04-2016	2900	2900	2700	2700	1700	3018.6	2718.9	2512.033	2381.8	43.54
12-04-2016	2800	2800	2800	2800	200	3010.6	2724.9	2517.567	2385.75	47.61
20-04-2016	2835	2840	2800	2800	1200	3004.6	2729.9	2522.933	2389.75	47.61
21-04-2016	2875	2950	2875	2950	200	2999.6	2737.35	2529.267	2394.65	53.45
22-04-2016	2900	3095	2900	3095	2700	2995.5	2746.25	2536.567	2400.125	58.28
25-04-2016	3000	3000	3000	3000	200	2989.5	2755.25	2543.233	2405.275	54.30
26-04-2016	2800	2800	2800	2800	200	2979.7	2763.25	2548.567	2409.275	47.02
27-04-2016	2775	2775	2775	2775	100	2969.2	2769	2553.933	2413.15	46.19
28-04-2016	2780	2780	2775	2775	2000	2958.7	2776.75	2559.1	2417.025	46.19
10-05-2016	2760	2760	2750	2750	200	2949.7	2784.25	2564.3	2420.8	45.26
13-05-2016	2750	2750	2750	2750	200	2942.7	2791.1	2569.767	2424.55	45.26
16-05-2016	2750	2750	2750	2750	100	2935.6	2798.9	2574.967	2428.325	45.26
25-05-2016	2750	2750	2750	2750	100	2927.6	2804.4	2580	2432.175	45.26
26-05-2016	2800	2950	2800	2950	1500	2922.6	2811.9	2586.333	2437.05	55.01
27-05-2016	2940	3100	2900	3100	18100	2921.6	2820.9	2593.8	2442.55	60.67
30-05-2016	3000	3150	3000	3150	400	2916.6	2831.35	2601.467	2448.325	62.37
31-05-2016	3190	3300	3000	3300	5900	2913.6	2843.35	2610.133	2454.825	66.98
03-06-2016	3290	3300	3290	3300	200	2914.6	2856.35	2619	2461.325	66.98
06-06-2016	3200	3330	3200	3330	1300	2919.2	2869.65	2627.867	2468	67.89
07-06-2016	3300	3350	3300	3350	700	2926.2	2881.15	2636.867	2474.875	68.52
08-06-2016	3350	3350	3350	3350	200	2939.2	2894.65	2646.2	2481.625	68.52
10-06-2016	3440	3440	3440	3440	700	2948.2	2907.55	2655.8	2488.825	71.42
20-06-2016	3440	3440	3440	3440	100	2956	2919.25	2665.6	2496.1	71.42
27-06-2016	3350	3350	3350	3350	100	2963	2930.05	2674.8	2502.85	64.52
28-06-2016	3320	3420	3320	3420	700	2975.7	2941.25	2684.267	2509.95	67.18
29-06-2016	3550	3550	3550	3550	200	2986.7	2954	2694.6	2517.7	71.45
13-07-2016	3200	3200	3200	3200	400	2988.7	2963	2702.8	2523.725	51.87
14-07-2016	3340	3490	3210	3210	5100	2988.4	2972.1	2711.067	2529.775	52.27
20-07-2016	3290	3290	3210	3240	2100	2987.7	2981	2719.733	2536.075	53.53
27-07-2016	3270	3270	3270	3270	100	2991.1	2989	2728.4	2542.425	54.81
08-08-2016	3170	3170	3170	3170	500	2994.5	2995.7	2736.2	2548.275	49.88
16-08-2016	3170	3170	3170	3170	300	2999.3	3002.4	2744	2554.225	49.88
05-09-2016	3170	3170	3170	3170	100	3004.6	3008.6	2751.9	2560.075	49.88
06-09-2016	3150	3150	3150	3150	100	3009.9	3015.1	2759.567	2565.825	48.78
08-09-2016	3000	3000	2900	3000	500	3010.4	3019.65	2764.567	2570.925	41.43
21-09-2016	2950	3000	2950	3000	300	3010.4	3024.65	2768.567	2575.925	41.43
27-09-2016	3050	3050	2800	3000	1000	3010.4	3029.65	2771.9	2581.025	41.43
05-10-2016	2950	2950	2950	2950	100	3010.9	3034.15	2774.9	2585.875	38.98
11-10-2016	2900	3070	2900	3070	200	3016.3	3038.7	2778.867	2591.225	47.06
13-10-2016	3000	3000	3000	3000	100	3022.3	3041.7	2783.533	2596.55	43.45
21-11-2016	2730	2750	2700	2700	14400	3020.3	3041.7	2786.867	2600.05	32.08
22-11-2016	2800	2800	2800	2800	700	3020.3	3040.7	2789.867	2604.05	37.91
23-11-2016	2750	2750	2750	2750	200	3021.3	3038.2	2793.533	2607.8	36.23
28-11-2016	2610	2690	2600	2690	1400	3021.1	3038.1	2795.133	2611.3	34.28
29-11-2016	2510	2600	2510	2600	500	3019.1	3036.6	2797.8	2614.3	31.52
01-12-2016	2600	2600	2600	2600	100	3015.1	3034.7	2800.3	2617.5	31.52
05-12-2016	2600	2600	2600	2600	100	3011.1	3030.7	2802.8	2620.5	31.52
06-12-2016	2610	2610	2610	2610	100	3007.3	3025.8	2805.2	2623.7	32.28
09-12-2016	2700	2700	2650	2650	1100	3006.3	3021.3	2807.033	2626.95	35.35
13-12-2016	2650	2650	2650	2650	200	2999.5	3015.05	2809.367	2630.4	35.35
27-12-2016	2550	2600	2530	2600	1200	2997.5	3008.05	2811.767	2633.4	33.17
28-12-2016	2550	2550	2530	2550	1300	2992.5	3001.55	2814.1	2636.3	31.10
10-02-2017	2550	2550	2090	2100	155300	2978.5	2991.55	2812.767	2636.825	19.40
13-02-2017	2200	2200	2100	2100	76600	2961.5	2980.55	2812.067	2637.325	19.40
14-02-2017	2150	2200	2100	2100	40300	2941.6	2968.55	2811.367	2637.825	19.40
16-02-2017	2100	2160	2080	2080	15300	2923.2	2956.35	2811.233	2638.225	19.00
17-02-2017	2070	2070	2060	2070	7900	2908.6	2944.15	2811.7	2638.575	18.80
20-02-2017	2070	2070	2050	2050	8900	2894.1	2931.65	2810.7	2638.975	18.36
21-02-2017	2020	2080	2000	2080	3604300	2880.2	2919.45	2811.233	2639.375	21.28
22-02-2017	2100	2100	2100	2100	1900	2867.2	2908.45	2811.9	2640.025	23.25
23-02-2017	2090	2100	2020	2020	2700	2852.6	2897.65	2811.6	2640.475	20.99
24-02-2017	2010	2010	2010	2010	100	2837.8	2886.7	2811.867	2640.675	20.72
28-02-2017	2100	2180	2100	2180	21900	2826.4	2877	2811.733	2641.6	35.88
01-03-2017	2100	2170	2100	2100	28400	2809.4	2866	2811.067	2642.1	32.71
02-03-2017	2150	2170	2150	2170	16600	2790.8	2856.2	2810.867	2643.05	37.89
03-03-2017	2170	2190	2150	2150	4300	2770.8	2843.7	2811.167	2643.8	37.01
06-03-2017	2110	2180	2110	2150	1100	2747.8	2830.7	2811.5	2644.55	37.01
07-03-2017	2150	2240	2150	2240	16400	2726.6	2820.6	2813.1	2645.9	43.79
08-03-2017	2200	2400	2200	2400	36700	2708	2813.6	2815.767	2647.9	53.39
09-03-2017	2300	2550	2290	2550	6900	2692	2809.1	2818.1	2650.65	60.25
10-03-2017	2550	2550	2300	2550	55600	2676	2807.6	2821.767	2653.65	60.25
13-03-2017	2590	2600	2560	2560	7400	2658.4	2803.3	2824.5	2656.45	60.70
14-03-2017	2590	2620	2590	2600	8000	2641.6	2798.8	2826.7	2659.6	62.51
15-03-2017	2500	2710	2430	2700	53500	2628.6	2795.8	2829.567	2663.25	66.66
16-03-2017	2680	2680	2680	2680	1000	2613.8	2794.75	2832.1	2666.65	65.11
17-03-2017	2620	2800	2620	2800	11600	2598.8	2792.75	2835.6	2670.65	69.67
20-03-2017	2720	2800	2650	2800	19000	2590.8	2789.75	2838.933	2674.8	69.67
21-03-2017	2780	2800	2700	2800	15800	2582.6	2785.5	2842.267	2678.95	69.67
22-03-2017	2800	2860	2800	2830	1300	2574.4	2781.05	2845.467	2683.4	70.86
23-03-2017	2830	2830	2800	2800	1200	2565	2778.05	2847.667	2687.55	67.99
24-03-2017	2790	2900	2790	2900	3000	2559.6	2777.05	2850.333	2692.05	72.05
27-03-2017	2900	3100	2900	3100	3400	2558.2	2778.75	2854.333	2697.55	78.06
29-03-2017	3190	3200	3100	3100	1400	2556.8	2780.7	2858	2703.125	78.06
30-03-2017	3190	3200	2910	2990	2400	2553.6	2781.75	2861.267	2708.075	68.65
31-03-2017	2990	3000	2990	3000	2200	2553.6	2782	2864.3	2711.825	69.02
03-04-2017	3000	3090	2900	3050	3700	2554.6	2782.5	2867.967	2715.075	70.85
04-04-2017	3000	3100	3000	3050	11100	2555.6	2783	2871.633	2717.825	70.85
05-04-2017	3050	3050	2950	3050	26700	2557.6	2784.25	2875.3	2720.575	70.85
06-04-2017	3090	3090	3020	3020	10400	2556.6	2786.45	2878	2723.3	67.84
07-04-2017	3070	3070	3000	3060	2300	2557.8	2790.05	2880.4	2727.1	69.69
10-04-2017	3000	3020	2980	3000	3400	2563.8	2792.05	2882.4	2731.1	63.78
11-04-2017	3000	3020	3000	3020	1100	2568.2	2794.25	2883.2	2734.45	64.85
12-04-2017	3000	3000	3000	3000	300	2573.2	2797.25	2883.2	2738.45	62.85
13-04-2017	3000	3050	2990	3050	2600	2580.4	2800.75	2885.533	2741.45	65.70
17-04-2017	3000	3010	2980	3010	1900	2588.6	2803.85	2887.267	2745.5	61.63
18-04-2017	3000	3010	3000	3000	2400	2596.6	2805.85	2888.667	2749.375	60.61
20-04-2017	3000	3000	3000	3000	500	2604.6	2807.85	2888.667	2753.25	60.61
21-04-2017	3000	3000	3000	3000	400	2612.4	2809.85	2888	2757	60.61
25-04-2017	3000	3000	3000	3000	1700	2619.4	2812.85	2887.333	2760.125	60.61
26-04-2017	3000	3050	3000	3050	2700	2627.4	2813.45	2885.833	2763.875	64.53
27-04-2017	3010	3010	3010	3010	300	2635.6	2816.55	2883.9	2767.725	59.44
28-04-2017	3010	3010	3010	3010	1500	2644.8	2818.65	2882.633	2771.775	59.44
02-05-2017	3000	3000	3000	3000	500	2662.8	2820.65	2881.967	2775.275	58.11
03-05-2017	3000	3000	3000	3000	3100	2680.8	2821.15	2880.633	2779.25	58.11
04-05-2017	3000	3010	3000	3000	800	2698.8	2820.2	2878.633	2783.225	58.11
05-05-2017	3000	3040	3000	3040	4400	2718	2820.6	2876.9	2787.925	62.32
09-05-2017	3000	3000	3000	3000	500	2736.6	2822.6	2874.967	2792.925	56.23
12-05-2017	3030	3030	3030	3030	500	2756.2	2825.15	2873.167	2797.075	59.43
18-05-2017	3000	3000	3000	3000	700	2774.6	2827.4	2871.167	2802.075	55.10
19-05-2017	3000	3000	3000	3000	100	2792.6	2829.9	2869.833	2807.075	55.10
22-05-2017	2910	3000	2900	3000	1100	2812.2	2832.4	2869.167	2811.75	55.10
24-05-2017	2910	2910	2870	2870	1000	2829.4	2833.6	2867.6	2816.25	39.50
26-05-2017	2900	2900	2900	2900	100	2843.8	2835.1	2865.933	2819.75	43.48
29-05-2017	2900	3000	2900	3000	20700	2861.8	2835.6	2864.6	2823.75	54.27
08-06-2017	2900	2900	2900	2900	200	2876.4	2833.6	2862.933	2827.25	45.01
09-06-2017	3000	3000	3000	3000	2000	2893.4	2832.1	2860.267	2831.725	53.54
12-06-2017	3000	3000	3000	3000	100	2910.4	2829.1	2857.267	2836.225	53.54
14-06-2017	2910	2910	2910	2910	100	2923.8	2825.2	2855	2840.775	46.08
15-06-2017	2900	2900	2900	2900	100	2933.8	2820.9	2853.667	2845.275	45.33
16-06-2017	2900	2900	2850	2850	700	2939.8	2815.9	2852.667	2848.525	41.65
19-06-2017	2900	2900	2800	2900	3600	2946.8	2811.4	2854	2853.025	46.34
20-06-2017	2900	3000	2900	3000	2200	2955.6	2807	2854.067	2857.275	54.26
22-06-2017	3000	3000	3000	3000	200	2963.6	2802.6	2853.733	2860.925	54.26
04-07-2017	2950	2950	2950	2950	200	2968.6	2798.6	2853.4	2864.325	49.98
07-07-2017	2900	2900	2900	2900	100	2973	2793.4	2854.167	2867.325	46.07
11-07-2017	2800	2800	2800	2800	1100	2973	2785.9	2852.833	2869.95	39.42
12-07-2017	2900	2900	2900	2900	100	2975	2782.9	2851.5	2872.95	47.57
13-07-2017	2900	2900	2900	2900	800	2977	2779.8	2849.333	2875.95	47.57
14-07-2017	2820	2820	2820	2820	100	2976.8	2775.6	2846.3	2878.3	42.29
18-07-2017	2900	3000	2900	3000	1600	2980.8	2772.9	2845.633	2880.95	54.52
19-07-2017	3000	3010	2900	3010	11100	2983	2771.3	2845.7	2883.5	55.09
20-07-2017	3000	3000	3000	3000	300	2981	2769.6	2846.167	2886	54.35
21-07-2017	3000	3000	2950	3000	2300	2979	2767.9	2846.8	2888.25	54.35
24-07-2017	3000	3050	2900	3050	13200	2980.2	2766.9	2847.9	2891	57.62
28-07-2017	3000	3000	2930	3000	1400	2980.2	2766.9	2848.067	2893.275	53.50
31-07-2017	3000	3000	3000	3000	100	2979.2	2766.9	2848.067	2895.775	53.50
09-08-2017	3000	3000	3000	3000	500	2978.2	2766.9	2848.067	2898.275	53.50
11-08-2017	3000	3000	3000	3000	13400	2977.2	2767.4	2848.567	2900.775	53.50
24-08-2017	3000	3010	2950	3010	6200	2977	2766.8	2849.967	2902.75	54.37
25-08-2017	3000	3020	2960	3020	600	2976.2	2767	2852.1	2904.35	55.28
28-08-2017	3000	3000	2950	2950	7700	2975.2	2769.5	2853.1	2905.6	48.06
29-08-2017	2950	2950	2950	2950	100	2973.8	2771	2854.1	2905.85	48.06
30-08-2017	2950	2950	2950	2950	200	2972.8	2773	2855.767	2905.6	48.06
31-08-2017	2950	3020	2940	2950	3400	2970.8	2775.6	2857.433	2906.85	48.06
04-09-2017	2980	2980	2980	2980	100	2970.2	2779.4	2859.3	2908	51.70
06-09-2017	3000	3000	3000	3000	1000	2970.2	2783.4	2860.633	2909.05	54.01
08-09-2017	3000	3000	3000	3000	100	2970.2	2787.4	2861.967	2909.05	54.01
11-09-2017	3000	3000	2980	2980	1500	2969.8	2791.1	2863.167	2908.45	51.17
12-09-2017	3000	3050	3000	3050	500	2970.8	2795.1	2865.5	2908.2	59.25
15-09-2017	3050	3050	3000	3050	1300	2970.8	2799.1	2865.9	2907.075	59.25
18-09-2017	3000	3000	3000	3000	100	2970.6	2803.1	2867.9	2905.575	52.11
19-09-2017	3000	3000	3000	3000	400	2970.4	2807.6	2869.233	2904.575	52.11
20-09-2017	3000	3000	3000	3000	200	2970.4	2816.6	2870.567	2904.075	52.11
22-09-2017	3050	3050	3000	3000	500	2970.4	2825.6	2870.9	2903.075	52.11
25-09-2017	3000	3000	2990	3000	400	2970.4	2834.6	2870.267	2901.575	52.11
26-09-2017	3000	3100	2990	3000	7900	2969.6	2843.8	2870.267	2900.075	52.11
28-09-2017	3000	3000	3000	3000	100	2969.6	2853.1	2871.6	2898.625	52.11
29-09-2017	3000	3000	3000	3000	100	2969	2862.6	2873.1	2897.125	52.11
03-10-2017	3000	3000	2990	2990	600	2968.8	2871.7	2874.533	2895.575	49.93
04-10-2017	3080	3150	3080	3150	1600	2971.8	2882.2	2877.2	2895.325	70.89
05-10-2017	3010	3140	2990	2990	4900	2971.6	2891.9	2878.8	2894.775	48.86
06-10-2017	3000	3050	2900	3000	4600	2974.2	2901.8	2880.467	2894.25	49.91
11-10-2017	3000	3000	2970	2970	800	2975.6	2909.7	2881.933	2893.35	46.81
12-10-2017	3000	3150	2900	2970	8200	2975	2918.4	2882.067	2892.2	46.81
17-10-2017	3040	3040	3000	3000	200	2977	2926.7	2881.4	2891.45	50.38
18-10-2017	3000	3000	2980	3000	1700	2977	2935.2	2880.4	2889.45	50.38
19-10-2017	2980	2980	2980	2980	500	2976.6	2943.5	2878.267	2887.1	47.90
23-10-2017	2950	3040	2950	2970	500	2977.8	2950.8	2876.067	2885.7	46.66
25-10-2017	2990	2990	2950	2950	200	2978.8	2956.3	2873.533	2884.95	44.19
26-10-2017	2950	2950	2950	2950	100	2980.8	2960.3	2870.867	2884.7	44.19
30-10-2017	2950	2950	2950	2950	100	2981.8	2964.3	2868.2	2885.95	44.19
01-11-2017	3000	3100	3000	3100	400	2983.8	2969.7	2865.933	2886.5	62.67
07-11-2017	3150	3150	3150	3150	300	2986.8	2975.2	2864	2887	66.63
08-11-2017	3000	3000	3000	3000	200	2987.8	2978.2	2861.667	2887	49.61
14-11-2017	3000	3000	3000	3000	600	2989.8	2981.4	2858.867	2888.075	49.61
16-11-2017	3070	3070	3070	3070	200	2995.2	2984.1	2855.667	2888.425	55.73
17-11-2017	3100	3100	2990	2990	500	2997	2986	2854.267	2887.875	48.48
20-11-2017	2990	2990	2970	2970	5300	2998.4	2987.7	2852.667	2886.6	46.84
21-11-2017	2970	2970	2970	2970	100	3001.4	2989.1	2850.867	2885.075	46.84
22-11-2017	2950	3020	2950	3020	600	3001.8	2991.3	2849.2	2884.675	51.59
23-11-2017	2950	3000	2950	3000	200	3001.6	2992.3	2848.067	2884.675	49.68
24-11-2017	2950	2950	2650	2700	4900	2995.6	2988.3	2844.933	2883.525	31.08
27-11-2017	2700	2980	2700	2930	3300	2994.2	2986.6	2843.333	2883.65	47.35
28-11-2017	2850	2930	2850	2850	400	2990.2	2985.2	2841.333	2883.475	43.50
29-11-2017	2800	2900	2610	2900	600	2988.2	2984.2	2840.667	2883.1	46.43
30-11-2017	2980	3000	2780	2850	1300	2985.2	2982.2	2839.667	2882.35	43.98
04-12-2017	2920	3000	2700	2710	2300	2979.4	2978.8	2837.733	2880.9	37.93
06-12-2017	2710	2800	2710	2800	200	2975.4	2976.3	2836.733	2880.275	43.33
07-12-2017	2800	2800	2800	2800	100	2971.2	2974.1	2834.933	2880.275	43.33
08-12-2017	2800	2850	2800	2850	600	2967.8	2972	2833.933	2881.025	46.33
12-12-2017	2800	2800	2800	2800	100	2964.8	2970	2834.6	2881.025	43.83
14-12-2017	2850	2900	2850	2850	400	2962.8	2968.3	2834.933	2881.275	46.92
15-12-2017	2900	2900	2900	2900	100	2961.8	2967.3	2835.933	2882.275	49.89
18-12-2017	2800	2850	2800	2810	4600	2959	2964.9	2836.733	2882.825	45.01
19-12-2017	2850	3000	2800	2850	1700	2956.4	2963.3	2838.4	2883.575	47.47
20-12-2017	2900	2900	2800	2800	200	2952.4	2961.3	2839.733	2883.575	44.77
21-12-2017	2900	2900	2900	2900	100	2950.4	2960.3	2841.733	2884.075	50.79
22-12-2017	2970	2970	2970	2970	300	2950.2	2960	2844.133	2884.925	54.53
28-12-2017	2920	3270	2920	3270	1900	2954.6	2962.7	2848.267	2887.775	66.32
29-12-2017	3200	3340	3000	3340	3200	2960.4	2965.6	2852.867	2889.525	68.39
02-01-2018	3200	3200	3140	3140	1300	2963.2	2966.9	2856.467	2891.725	57.55
03-01-2018	3140	3140	3140	3140	300	2966	2968.2	2860.4	2893.425	57.55
04-01-2018	3070	3070	3070	3070	400	2967.4	2968.9	2866.867	2894.775	54.07
09-01-2018	3000	3000	3000	3000	500	2967.4	2968.9	2872.867	2895.025	50.77
12-01-2018	3000	3190	3000	3010	2400	2967.6	2969	2878.933	2894.6	51.22
15-01-2018	3100	3100	3100	3100	500	2969.6	2969.6	2885.733	2895.1	55.26
16-01-2018	3000	3000	3000	3000	300	2969.6	2969.6	2891.933	2896.1	50.28
17-01-2018	3000	3000	2950	2950	10300	2968.6	2968.8	2897.933	2896.975	47.95
24-01-2018	3050	3050	2950	2950	5300	2967.8	2968.3	2903.733	2897.85	47.95
29-01-2018	2850	2850	2810	2820	49500	2961.2	2966.5	2908.533	2898.2	42.08
30-01-2018	2820	2820	2820	2820	10200	2957.8	2964.7	2913.867	2898.55	42.08
31-01-2018	2790	2900	2790	2900	200	2955.8	2965	2919.8	2899.3	46.74
02-02-2018	2890	2890	2890	2890	600	2954.2	2964.9	2924.533	2900	46.24
06-02-2018	2810	2860	2810	2860	800	2952	2963.5	2929.6	2899.55	44.69
07-02-2018	2860	2860	2820	2820	24800	2948.4	2962.7	2933.933	2898.15	42.64
08-02-2018	2890	2890	2890	2890	200	2946.2	2961.6	2938.867	2896.85	47.20
12-02-2018	2800	2800	2790	2790	27200	2942.4	2959.5	2943.133	2894.3	42.06
13-02-2018	2790	2790	2790	2790	300	2938.8	2958.3	2946.8	2891.75	42.06
14-02-2018	2790	2790	2730	2760	14300	2935	2956.9	2949.2	2888.9	40.52
15-02-2018	2760	2760	2760	2760	100	2931.2	2956	2950.6	2885.95	40.52
20-02-2018	2700	2750	2650	2650	68800	2925.2	2953.5	2951.267	2882.45	35.08
21-02-2018	2650	2700	2600	2700	11100	2917.2	2950.5	2952.2	2878.75	39.08
22-02-2018	2680	2680	2650	2650	1400	2907.2	2947	2952.533	2874.8	36.65
23-02-2018	2650	2690	2600	2690	1700	2901	2944.4	2952.467	2871.5	39.88
26-02-2018	2690	3220	2690	3220	33300	2905.4	2947.6	2956.067	2870.5	65.19
27-02-2018	3220	3300	3000	3300	95700	2910	2952.6	2959.4	2869.25	67.42
28-02-2018	3300	3540	3090	3540	158700	2921	2959	2964.333	2870.95	73.01
01-03-2018	3540	3540	3540	3540	600	2932.4	2965.4	2969.267	2872.6	73.01
02-03-2018	3540	3620	3500	3540	4400	2943.8	2972.6	2974	2874.1	73.01
05-03-2018	3540	3540	3540	3540	2100	2954.2	2978	2978.933	2875.45	73.01
06-03-2018	3540	3540	3540	3540	500	2965	2983.3	2983.2	2877.3	73.01
07-03-2018	3540	3610	3540	3600	1700	2983	2989.3	2986.533	2879.45	74.59
08-03-2018	3600	3600	3560	3560	400	2995.6	2994.9	2989.6	2881.4	71.58
09-03-2018	3550	3550	3250	3500	4500	3008.6	2999.4	2993	2883.15	67.21
12-03-2018	3500	3500	3360	3500	4600	3020.6	3004.4	2996.333	2885.65	67.21
13-03-2018	3500	3500	3500	3500	400	3033.6	3009.4	2999.333	2888.15	67.21
15-03-2018	3400	3500	3400	3500	300	3049.4	3014.4	3002.333	2890.65	67.21
20-03-2018	3400	3400	3350	3400	500	3061.4	3018.4	3004.667	2892.9	59.11
21-03-2018	3400	3400	3400	3400	200	3073.4	3022.3	3007.2	2894.55	59.11
22-03-2018	3400	3400	3350	3400	500	3084.4	3026.1	3009.467	2896.55	59.11
23-03-2018	3400	3400	3300	3390	600	3096.2	3030.5	3012.067	2900	58.24
26-03-2018	3300	3390	3300	3390	200	3107	3034.9	3014.533	2902.95	58.24
27-03-2018	3500	3500	3400	3500	300	3119	3040.4	3017.867	2906.7	64.88
29-03-2018	3490	3600	3000	3600	15000	3134.8	3046.9	3021.533	2911.25	69.61
02-04-2018	3600	3600	3600	3600	500	3149.8	3053.1	3025.467	2916.25	69.61
03-04-2018	3550	3600	3550	3600	900	3165.8	3059.1	3029.467	2921.25	69.61
05-04-2018	3600	3600	3600	3600	3000	3179.8	3065.1	3033.467	2926.25	69.61
13-04-2018	3500	3500	3500	3500	3100	3190.4	3070.3	3036.8	2930.7	58.93
18-04-2018	3400	3400	3400	3400	100	3193	3073.8	3039.467	2934.45	50.58
23-04-2018	3400	3600	3400	3600	600	3198.2	3079.3	3043.133	2939.2	62.14
02-05-2018	3600	3600	3600	3600	200	3207.4	3085.3	3047.067	2944.2	62.14
04-05-2018	3700	3700	3700	3700	400	3218.6	3092.3	3051.667	2949.95	66.66
07-05-2018	3700	3700	3700	3700	500	3231.2	3099.3	3056.333	2957.95	66.66
08-05-2018	3700	3700	3700	3700	2700	3245.2	3106.3	3061	2965.95	66.66
09-05-2018	3700	3700	3700	3700	500	3259	3113.3	3065.667	2973.95	66.66
11-05-2018	3710	3710	3710	3710	500	3271.2	3120.4	3070.133	2982.1	67.19
14-05-2018	3700	3700	3700	3700	500	3285.2	3127.4	3074.8	2990.25	66.06
15-05-2018	3600	3600	3600	3600	500	3298.2	3133.4	3078.6	2998	55.97
16-05-2018	3600	3600	3600	3600	700	3311.2	3139.5	3082.6	3005.6	55.97
17-05-2018	3600	3600	3600	3600	300	3326.8	3144	3086.6	3013.1	55.97
24-05-2018	3600	3600	3600	3600	500	3342.4	3150.1	3090.6	3021	55.97
31-05-2018	3600	4250	3600	4250	6200	3369.4	3162.6	3099.8	3032.2	81.15
04-06-2018	4250	4250	3600	3600	600	3383.6	3168.9	3104.467	3039.3	50.22
05-06-2018	3600	3600	3600	3600	300	3398.4	3175.2	3108.467	3046.8	50.22
07-06-2018	3500	4000	3500	4000	12000	3422	3185.2	3115.8	3055.95	60.87
08-06-2018	4000	4000	3990	3990	200	3444	3195.1	3122.4	3065.15	60.52
20-06-2018	3980	3980	3980	3980	10700	3467.8	3205.1	3128.933	3074.3	60.15
21-06-2018	4000	4000	4000	4000	500	3492	3215.4	3136.2	3083.1	60.67
22-06-2018	3800	3800	3790	3790	6600	3512.6	3223.8	3142.133	3090.05	52.88
25-06-2018	3840	4220	3840	4220	1000	3541.8	3236.5	3151.267	3098.4	63.27
27-06-2018	3990	3990	3990	3990	500	3568.6	3246.9	3158.533	3105.6	56.14
28-06-2018	4000	4000	4000	4000	8000	3594.6	3255.9	3165.2	3112.8	56.37
29-06-2018	3980	3980	3980	3980	400	3621.2	3264.2	3171.733	3119.7	55.74
02-07-2018	3970	3970	3970	3970	200	3646.8	3273.9	3178.533	3126.05	55.41
03-07-2018	4000	4900	4000	4200	3500	3666.4	3285.9	3187.2	3133.65	61.16
04-07-2018	4000	4700	3900	4090	3700	3682.2	3296.1	3195.8	3140.1	57.35
05-07-2018	4190	5100	4090	4180	3400	3695	3308	3204.333	3147	59.57
06-07-2018	4100	4400	4000	4290	3700	3710	3321.2	3213.6	3154.45	62.17
09-07-2018	4200	4300	4200	4300	2200	3725.2	3334.5	3223.467	3161.8	62.40
10-07-2018	4200	4300	4200	4300	1800	3740.4	3347.3	3232.133	3169.3	62.40
11-07-2018	4300	4300	4200	4200	2400	3753.6	3359.3	3240.067	3175.8	58.19
12-07-2018	4150	4150	4150	4150	1000	3764.6	3373.8	3247.733	3181.05	56.15
13-07-2018	4150	4300	4150	4300	2300	3779.4	3387.5	3256.4	3187.05	60.61
16-07-2018	4150	4300	4150	4300	1200	3795.4	3402	3264.733	3193.6	60.61
17-07-2018	4000	4300	4000	4300	2100	3811.4	3416	3273.4	3200.1	60.61
20-07-2018	4200	4300	4200	4300	1400	3827.4	3430.5	3282.067	3206.35	60.61
23-07-2018	4300	4300	4300	4300	200	3843.4	3446.4	3290.733	3212.6	60.61
24-07-2018	4300	4300	4300	4300	200	3861.4	3461.4	3299.4	3218.85	60.61
25-07-2018	4000	4500	4000	4500	8700	3883.4	3478.4	3309.333	3226.25	67.49
26-07-2018	4600	4600	4600	4600	100	3907.4	3495.9	3319.867	3233.95	70.29
27-07-2018	4600	4600	4600	4600	100	3931.6	3513.9	3330.867	3241.95	70.29
31-07-2018	4500	4500	4500	4500	1100	3953.8	3530.4	3341.2	3249.35	63.92
02-08-2018	4500	4500	4500	4500	100	3973.8	3546.4	3351.533	3256.85	63.92
03-08-2018	4500	4500	4500	4500	200	3991.8	3563.3	3361.867	3264.1	63.92
07-08-2018	4500	4500	4500	4500	200	4009.8	3579.8	3372	3271.55	63.92
09-08-2018	4300	4300	4300	4300	100	4023.8	3594.8	3380.667	3278.05	51.38
13-08-2018	4250	4250	4250	4250	1000	4036.8	3608.3	3389	3284.3	48.80
15-08-2018	4200	4330	4100	4330	1700	4053.4	3621.9	3398	3290.95	52.88
20-08-2018	4330	4330	4330	4330	100	4072	3632.5	3406.533	3297.6	52.88
24-08-2018	4100	4300	4000	4300	1500	4086	3642.1	3414.867	3303.85	51.11
27-08-2018	4400	4400	4100	4100	600	4096	3651.7	3422.2	3309.3	41.21
28-08-2018	4100	4400	4100	4400	1800	4110	3664.3	3431.533	3316.25	55.22
29-08-2018	4400	4400	4400	4400	100	4124	3677.6	3440.867	3323.25	55.22
31-08-2018	4400	4400	4400	4400	300	4138	3691.6	3450.2	3330.25	55.22
03-09-2018	4450	4500	4400	4500	1300	4154	3706.5	3460.2	3337.75	59.26
04-09-2018	4400	4400	4400	4400	100	4167.8	3719.5	3469.533	3344.55	54.01
10-09-2018	4350	4350	4350	4350	100	4180.8	3733	3478.533	3351.3	51.55
12-09-2018	4350	4350	4350	4350	1000	4195.8	3747	3487.533	3357.9	51.55
25-09-2018	4300	4300	4300	4300	200	4209.8	3760.5	3496.267	3364.4	48.97
28-09-2018	4300	4300	4300	4300	200	4223.8	3775.3	3503.933	3370.9	48.97
02-10-2018	4300	4300	4300	4300	200	4237.8	3790.1	3512.667	3377.4	48.97
03-10-2018	4250	4500	4250	4500	600	4242.8	3806.1	3522.667	3385.55	59.19
05-10-2018	4600	4600	4600	4600	200	4262.8	3823.2	3533.533	3394.05	63.16
08-10-2018	4580	4580	4580	4580	400	4282.4	3840.4	3544.267	3401.95	61.87
09-10-2018	4580	4580	4580	4580	200	4294	3858	3554.8	3410.35	61.87
10-10-2018	5000	5000	5000	5000	200	4314.2	3879.1	3568.133	3420.35	74.58
11-10-2018	5000	5000	5000	5000	200	4334.6	3901.2	3581.6	3430.35	74.58
12-10-2018	5000	5000	5000	5000	500	4354.6	3923.3	3595.133	3440.8	74.58
15-10-2018	5000	5000	5000	5000	1100	4378.8	3945.7	3608.8	3451.3	74.58
16-10-2018	4800	4800	4800	4800	200	4390.4	3966.1	3621.133	3461.05	61.46
17-10-2018	4800	4800	4800	4800	1500	4406.6	3987.6	3633.467	3470.55	61.46
18-10-2018	4800	4800	4800	4800	100	4422.6	4008.6	3644.8	3479.55	61.46
24-10-2018	4800	4800	4800	4800	200	4439	4030.1	3655.8	3488.55	61.46
01-11-2018	4800	4800	4800	4800	800	4455.6	4051.2	3667.8	3497.8	61.46
05-11-2018	4800	4800	4800	4800	700	4467.6	4067	3679.8	3507.3	61.46
15-11-2018	4800	4800	4800	4800	800	4481.8	4082	3691.333	3517.3	61.46
27-11-2018	4800	4800	4800	4800	900	4494.2	4094.6	3703.4	3526.8	61.46
29-11-2018	4800	4800	4800	4800	100	4504.4	4107.2	3715.6	3536.3	61.46
30-11-2018	4800	4800	4800	4800	100	4514.4	4119.8	3727.8	3546.2	61.46
11-12-2018	4800	4800	4800	4800	100	4524.4	4132.4	3739.667	3555.2	61.46
13-12-2018	4550	4550	4550	4550	200	4531.4	4142.5	3750	3562.9	41.05
14-12-2018	4450	4450	4450	4450	300	4537.4	4151	3761.667	3570.15	35.91
17-12-2018	4400	4400	4400	4400	100	4539.4	4159.4	3771.467	3577.15	33.65
18-12-2018	4400	4400	4400	4400	200	4541.4	4168.4	3781.8	3583.9	33.65
21-12-2018	4400	4400	4400	4400	200	4543.4	4177.4	3791.8	3590.9	33.65
26-12-2018	4500	4500	4500	4500	100	4547.4	4187.4	3802.8	3598.4	42.69
27-12-2018	4900	4900	4900	4900	100	4559.4	4201.4	3817.4	3607.9	63.88
28-12-2018	4900	4900	4900	4900	200	4571.4	4216.4	3831.4	3617.4	63.88
02-01-2019	4900	4900	4900	4900	100	4579.4	4231.4	3845.4	3626.85	63.88
09-01-2019	4850	4850	4850	4850	100	4584.4	4245.9	3858.733	3636	60.39
10-01-2019	4900	4900	4900	4900	100	4590.4	4261	3872.733	3645.75	62.59
14-01-2019	4850	4850	4850	4850	2000	4597.4	4275.6	3886.067	3655.25	59.06
15-01-2019	4850	4850	4850	4850	2400	4604.4	4289.1	3899.067	3664.75	59.06
17-01-2019	4830	4830	4830	4830	600	4611	4301.4	3912.533	3674.15	57.55
28-01-2019	4830	4830	4830	4830	400	4617.6	4313.7	3925.733	3683.4	57.55
25-02-2019	4830	4830	4830	4830	100	4628.2	4326	3939.267	3692.55	57.55
01-03-2019	4830	4830	4830	4830	100	4639.8	4338.3	3952.133	3701.7	57.55
04-03-2019	4830	4830	4830	4830	100	4649.8	4351.6	3964.533	3710.95	57.55
05-03-2019	5500	6025	5500	6000	6900	4683.2	4377.6	3982.733	3725.7	86.57
06-03-2019	6025	7000	5800	6000	5600	4717.2	4401.6	4000.467	3740.45	86.57
08-03-2019	6500	6500	6500	6500	4900	4765.2	4430.6	4022.867	3757.95	89.97
11-03-2019	6525	6525	6000	6000	8500	4797.2	4453.6	4041.933	3772.95	70.70
12-03-2019	5950	5950	5950	5950	800	4828.2	4476.1	4061.133	3787.7	69.11
13-03-2019	5950	5950	5950	5950	200	4859.2	4498.6	4080.8	3802.45	69.11
14-03-2019	6025	6025	6000	6025	2000	4889.7	4521.85	4100.9	3817.575	70.27
18-03-2019	6025	6025	6000	6000	2600	4921.7	4544.75	4120.233	3832.575	69.33
22-03-2019	4800	5975	4800	5975	1400	4954.2	4567.5	4140.067	3847.45	68.35
25-03-2019	5600	5925	5500	5925	1000	4985.7	4590.75	4159.9	3862.075	66.32
29-03-2019	5600	5600	5575	5575	200	5011.2	4610.5	4177.4	3875	54.20
01-04-2019	5575	5575	5075	5375	1300	5032.7	4628.25	4194.433	3886.125	48.73
02-04-2019	5325	5775	5325	5750	1200	5061.7	4649.75	4213.967	3899.925	57.42
04-04-2019	5000	5725	5000	5725	800	5086.2	4664.5	4232.8	3913.55	56.73
05-04-2019	5725	5725	5725	5725	100	5108.7	4685.75	4251.7	3927.325	56.73
12-04-2019	4600	5900	4600	5900	3800	5135.1	4708.75	4271.967	3941.975	60.57
18-04-2019	5900	5900	5900	5900	100	5161.5	4727.75	4292.5	3956.475	60.57
24-04-2019	5900	5900	5825	5825	400	5178	4746.1	4312.067	3970.6	58.01
25-04-2019	5800	5800	5800	5800	4200	5194	4764.3	4332.133	3984.7	57.14
29-04-2019	5550	5550	5550	5550	100	5205	4779.8	4350.533	3997.6	49.21
30-04-2019	5550	5550	5450	5525	5500	5215.5	4797.15	4368.967	4010.475	48.49
06-05-2019	5525	5525	5250	5500	1900	5229.5	4809.95	4387.233	4023.225	47.73
07-05-2019	5550	5550	5550	5550	100	5244.5	4825.55	4406.567	4036.225	49.43
09-05-2019	5550	6250	5550	6125	6600	5271	4846.8	4429.4	4051.35	63.95
13-05-2019	6050	6050	6025	6025	1100	5295.5	4867.25	4451.9	4065.725	60.69
14-05-2019	6000	6000	6000	6000	5300	5319.5	4887.55	4473.967	4080.725	59.87
17-05-2019	5975	5975	5975	5975	100	5343	4905.3	4492.333	4095.6	59.01
22-05-2019	5950	5950	5950	5950	100	5366	4923.9	4510	4110	58.10
29-05-2019	5950	5950	5950	5950	400	5389	4941.6	4526.067	4124.8	58.10
14-06-2019	5100	5100	5100	5100	1200	5395	4949.7	4536.467	4135.45	36.28
17-06-2019	5100	6000	5100	5775	3000	5414.5	4964.45	4551.367	4149.475	51.77
18-06-2019	5500	6250	5500	6025	2400	5439	4981.7	4567.933	4164.5	56.04
19-06-2019	6025	6025	6025	6025	0	5468.5	4999.95	4584.5	4179.625	56.04
20-06-2019	6250	6250	6250	6250	100	5504.5	5020.95	4602.167	4197.375	59.75
21-06-2019	6150	6150	6150	6150	400	5539.5	5039.45	4619.433	4213.475	57.43
24-06-2019	6150	6150	6150	6150	0	5574.5	5057.95	4637.1	4229.975	57.43
25-06-2019	5975	5975	5975	5975	200	5606	5074.7	4653.6	4245.35	53.23
26-06-2019	5900	5975	5900	5975	1700	5635.5	5091.45	4670.1	4260.975	53.23
27-06-2019	5850	5975	5850	5850	2600	5654.5	5106.95	4685.767	4276.675	50.19
28-06-2019	5850	5850	5850	5850	0	5673.5	5122.45	4702.1	4291.925	50.19
01-07-2019	5800	5800	5800	5800	400	5691.5	5135.45	4718.1	4306.925	48.89
02-07-2019	5800	5800	5800	5800	0	5710.5	5147.45	4734.1	4321.675	48.89
03-07-2019	5550	5900	5550	5725	3400	5727	5158.7	4749.667	4336.3	46.79
04-07-2019	5900	5900	5900	5900	100	5748	5172.7	4766.4	4351.55	51.98
05-07-2019	5900	6100	5800	5800	800	5767	5185.7	4781.733	4366.05	49.04
08-07-2019	5800	6800	5800	6675	2000	5803.9	5207.45	4802.233	4385.375	66.76
09-07-2019	6500	6650	6000	6000	13000	5827.3	5222.45	4818.233	4401.125	51.80
10-07-2019	6000	6000	5700	5800	6200	5846.7	5237.45	4832.9	4416.125	48.34
11-07-2019	5800	5800	5800	5800	0	5866.1	5252.95	4847.567	4430.625	48.34
12-07-2019	5900	5900	5700	5700	1200	5883.5	5266.65	4862.233	4444.275	46.54
15-07-2019	5700	5700	5600	5600	500	5875.5	5279.35	4876.9	4455.925	44.74
16-07-2019	5600	5600	5600	5600	500	5867.5	5292.35	4890.233	4467.225	44.74
17-07-2019	5600	5600	5600	5600	0	5849.5	5307.35	4903.567	4479.525	44.74
18-07-2019	5600	5600	5600	5600	0	5841.5	5319.35	4916.233	4491.825	44.74
19-07-2019	5600	5600	5600	5600	0	5834.5	5331.35	4928.9	4504.475	44.74
22-07-2019	5600	5650	5600	5650	1100	5828.5	5343.85	4941.9	4517.725	46.24
23-07-2019	5450	5450	5400	5400	1000	5816	5352.85	4953.233	4529.675	40.34
24-07-2019	5400	5400	5400	5400	0	5804	5362.85	4964.5	4541.175	40.34
25-07-2019	5300	5300	5100	5100	600	5786.5	5370.35	4973.833	4551.675	34.25
26-07-2019	5100	5100	5100	5100	500	5770	5377.85	4983.833	4562.425	34.25
29-07-2019	5100	5200	5025	5025	1700	5759	5385.1	4993.333	4572.8	32.82
30-07-2019	5125	5500	5125	5500	1100	5761.5	5397.1	5006	4586.2	47.75
31-07-2019	5600	5800	5600	5800	5700	5762.5	5412.1	5020.667	4601.1	54.62
01-08-2019	5800	5800	5800	5800	0	5764	5425.1	5031	4615.6	54.62
02-08-2019	5500	5700	5500	5500	600	5759.5	5434.1	5043.667	4628.65	47.40
05-08-2019	5100	5100	5100	5100	700	5743.5	5439.3	5053.667	4639.85	39.83
06-08-2019	5100	5600	5100	5600	1900	5737.5	5449.5	5064.333	4653.75	50.47
07-08-2019	5800	5800	5800	5800	500	5737	5457.5	5076.4	4668.3	53.98
08-08-2019	5800	5800	5600	5600	1100	5733	5463.5	5087.2	4682.35	50.15
09-08-2019	5400	5600	5400	5600	3300	5734	5469.5	5097.867	4696.4	50.15
12-08-2019	5800	5800	5800	5800	300	5739.5	5477.5	5111.267	4711.6	53.94
13-08-2019	5800	5800	5800	5800	1300	5745.5	5487.5	5121.8	4726.8	53.94
14-08-2019	5800	5900	5800	5900	900	5752.5	5498.5	5134.533	4743.05	55.88
15-08-2019	5700	5800	5700	5800	900	5746	5508.5	5146.533	4758.55	53.45
16-08-2019	5700	5800	5700	5800	4000	5741.5	5518.5	5158.667	4774.3	53.45
19-08-2019	5700	5800	5700	5800	700	5737.5	5528.5	5170.867	4789.85	53.45
20-08-2019	5700	6200	5700	6200	1300	5742	5542.5	5184.2	4804.75	61.75
21-08-2019	5800	5875	5700	5775	2600	5738.5	5552.25	5195.433	4817.125	51.29
22-08-2019	5700	5850	5700	5850	300	5736.5	5562.75	5206.567	4828.675	52.81
23-08-2019	5850	5850	5850	5850	0	5751.5	5573.25	5216.967	4840.225	52.81
26-08-2019	5700	5850	5700	5850	700	5753	5583.75	5227.3	4851.775	52.81
27-08-2019	5750	5750	5700	5750	500	5747.5	5593.25	5236.967	4862.825	50.20
28-08-2019	5675	5675	5625	5650	600	5740	5604.25	5246.633	4873.375	47.67
29-08-2019	5700	5700	5700	5700	100	5729	5616.75	5256.967	4883.875	49.05
30-08-2019	5700	5900	5700	5900	7200	5724	5631.75	5267.633	4895.575	54.27
02-09-2019	5900	5900	5900	5900	200	5719	5646.75	5278.3	4907.575	54.27
03-09-2019	5900	5900	5900	5900	0	5717.5	5661.75	5288.967	4919.575	54.27
04-09-2019	5750	6200	5750	6200	300	5722	5678.75	5301.633	4933.075	61.62
05-09-2019	6200	6200	6200	6200	0	5729	5691.75	5314.3	4946.575	61.62
06-09-2019	6200	6200	6200	6200	0	5736	5704.75	5326.967	4960.575	61.62
09-09-2019	6150	6150	6150	6150	3000	5743	5717.25	5337.967	4974.325	59.63
10-09-2019	6150	6150	6150	6150	0	5750	5730.25	5348.3	4988.075	59.63
11-09-2019	6150	6150	6150	6150	0	5758.5	5742.75	5358.633	5001.875	59.63
12-09-2019	6150	6150	6150	6150	0	5763.5	5755.75	5369.633	5015.675	59.63
13-09-2019	6150	6150	6150	6150	0	5770.5	5768.75	5380.633	5028.925	59.63
16-09-2019	6150	6150	6150	6150	0	5760	5781.95	5391.633	5041.675	59.63
17-09-2019	5900	5900	5775	5850	1800	5757	5792.15	5400.633	5052.925	45.75
18-09-2019	5850	5850	5850	5850	0	5758	5802.35	5410.967	5064.175	45.75
19-09-2019	5750	5750	5600	5600	800	5754	5810.05	5419.967	5074.175	37.35
20-09-2019	5650	5650	5650	5650	1300	5753	5818.25	5428.767	5084.925	39.73
23-09-2019	5650	5650	5650	5650	100	5754	5814.75	5437.567	5096.175	39.73
24-09-2019	5650	5650	5650	5650	200	5755	5811.25	5446.567	5106.425	39.73
25-09-2019	5650	5650	5650	5650	100	5756	5802.75	5456.9	5116.675	39.73
26-09-2019	5650	5650	5650	5650	0	5757	5799.25	5465.233	5126.425	39.73
27-09-2019	5650	5650	5650	5650	0	5758	5796.25	5473.567	5136.175	39.73
30-09-2019	5650	6000	5650	6000	5400	5765	5796.75	5484.233	5147.675	57.42
01-10-2019	5825	5825	5725	5725	400	5771.5	5793.75	5492.4	5157.8	46.00
02-10-2019	5725	5725	5600	5600	300	5775.5	5789.75	5500.4	5167.25	41.92
03-10-2019	5600	5600	5600	5600	0	5785.5	5786	5508.733	5176.75	41.92
04-10-2019	5600	5600	5600	5600	0	5795.5	5782.75	5517.067	5186.75	41.92
07-10-2019	5600	5600	5600	5600	0	5807	5783	5525.733	5196.75	41.92
08-10-2019	5600	5600	5600	5600	0	5809	5785.25	5534.4	5206.75	41.92
09-10-2019	5600	5600	5600	5600	0	5805	5783.75	5543.067	5216.75	41.92
10-10-2019	5600	5600	5600	5600	0	5801	5782.5	5550.4	5223.5	41.92
11-10-2019	5600	5600	5600	5600	0	5803	5781.25	5557.067	5233.5	41.92
14-10-2019	5625	5625	5625	5625	100	5813.5	5778.5	5564.033	5243.625	43.72
15-10-2019	5625	5625	5625	5625	0	5814	5775.75	5571	5251.75	43.72
16-10-2019	5625	5625	5625	5625	0	5810.5	5773.75	5575.167	5259.925	43.72
17-10-2019	5625	5625	5625	5625	0	5811	5772	5579.333	5268.15	43.72
18-10-2019	5625	5625	5625	5625	0	5811.5	5772.75	5583.5	5276.275	43.72
21-10-2019	5625	5625	5625	5625	0	5808	5773.75	5587.667	5285.45	43.72
22-10-2019	5625	5625	5625	5625	0	5804.5	5775	5593.167	5292.475	43.72
23-10-2019	5625	5625	5625	5625	0	5799	5775.75	5598.667	5300.65	43.72
24-10-2019	5150	5150	5150	5150	300	5786	5766	5601	5306.4	21.13
25-10-2019	5150	5700	5150	5700	500	5784	5762.75	5607	5315	52.04
28-10-2019	5700	5700	5700	5700	0	5782	5759.75	5613	5323.65	52.04
29-10-2019	5650	5650	5500	5600	700	5770	5756	5618.333	5330.65	48.06
30-10-2019	5425	5700	5425	5700	500	5768.5	5753.5	5624.333	5338.7	52.01
31-10-2019	5550	6000	5350	6000	3300	5771.5	5754	5632.333	5347.8	61.47
01-11-2019	5750	5750	5600	5750	300	5769.5	5760.5	5638.667	5355.1	52.23
04-11-2019	5750	5750	5750	5750	100	5767.5	5760.25	5645	5362.35	52.23
05-11-2019	5950	5950	5950	5950	400	5771.5	5759.5	5652.667	5370.6	58.07
06-11-2019	5950	5950	5950	5950	300	5777.5	5758.75	5662	5379.35	58.07
07-11-2019	5950	5950	5950	5950	100	5782.5	5755.75	5672	5388.35	58.07
08-11-2019	5950	5950	5950	5950	100	5783.5	5753.75	5682.333	5396.6	58.07
11-11-2019	5750	5950	5750	5950	200	5784.5	5751.75	5692.667	5404.85	58.07
12-11-2019	5950	5950	5950	5950	0	5785.5	5751.5	5703	5413.1	58.07
13-11-2019	5950	5950	5950	5950	0	5780.5	5751.25	5712.667	5421.35	58.07
14-11-2019	5950	5950	5950	5950	0	5775.5	5752.25	5719.667	5429.6	58.07
15-11-2019	5950	5950	5950	5950	0	5770.5	5753.25	5726.667	5437.85	58.07
18-11-2019	5950	5950	5950	5950	0	5766.5	5754.75	5733.667	5445.1	58.07
19-11-2019	5950	5950	5750	5750	200	5758.5	5754.25	5739.667	5450.85	46.21
20-11-2019	5600	5750	5600	5750	800	5750.5	5754.5	5745.333	5456.6	46.21
21-11-2019	5750	5750	5750	5750	200	5742.5	5753	5751.333	5462.85	46.21
22-11-2019	5750	5750	5750	5750	0	5734.5	5752.5	5757.333	5469.1	46.21
25-11-2019	5750	5750	5750	5750	100	5726.5	5743.25	5763.467	5475.35	46.21
26-11-2019	5750	5750	5750	5750	100	5724.5	5740.75	5769.6	5481.6	46.21
27-11-2019	5750	5750	5750	5750	0	5722.5	5740.25	5775.733	5488.85	46.21
28-11-2019	5750	5750	5600	5750	300	5725.5	5739.75	5781.867	5496.35	46.21
29-11-2019	5950	6000	5950	6000	300	5732.5	5742.75	5789.667	5504.7	63.21
02-12-2019	6000	6000	6000	6000	400	5739.5	5746.75	5789.667	5513.05	63.21
03-12-2019	6000	6000	6000	6000	0	5746.5	5750.75	5789.667	5521.55	63.21
04-12-2019	6000	6000	6000	6000	0	5753.5	5754.75	5786.333	5531.05	63.21
05-12-2019	5750	5750	5600	5750	300	5755.5	5756.25	5784.667	5537.8	44.36
06-12-2019	5650	5900	5650	5900	200	5760.5	5759.25	5784.333	5545.3	53.35
09-12-2019	5900	5900	5900	5900	0	5758.5	5761.75	5784	5552.8	53.35
10-12-2019	5900	5900	5900	5900	0	5762	5766.75	5783.167	5559.8	53.35
11-12-2019	5900	5900	5900	5900	0	5768	5771.75	5782.5	5567.3	53.35
12-12-2019	5750	5750	5750	5750	100	5771	5778.25	5781	5574.3	43.82
13-12-2019	5900	6750	5900	6750	2400	5794	5794.75	5786.5	5586.3	75.38
16-12-2019	6500	6750	6500	6750	700	5817	5812	5794.333	5598.55	75.38
17-12-2019	6500	6750	6500	6750	1600	5840	5824.5	5803.5	5610.8	75.38
18-12-2019	6500	6750	6300	6750	5500	5863	5834	5810.167	5623.05	75.38
19-12-2019	6500	6750	6350	6750	5800	5886	5843.5	5817	5634.3	75.38
20-12-2019	6750	6750	6400	6700	2900	5908	5855.5	5823.5	5644.8	72.43
23-12-2019	6675	6700	6675	6700	200	5929.5	5871.5	5828.833	5655.4	72.43
26-12-2019	6500	6700	6400	6700	5100	5951	5882.5	5834.167	5666	72.43
27-12-2019	6700	6800	6700	6800	600	5974.5	5892.5	5840.667	5675	74.89
30-12-2019	6800	6800	6350	6350	9300	5989	5900	5844.333	5681.75	52.33
02-01-2020	6400	6400	6350	6350	1500	6003.5	5907.5	5849.667	5688.5	52.33
03-01-2020	6350	6350	6350	6350	100	6018	5913	5855.167	5695.25	52.33
06-01-2020	6100	6100	5700	5700	7200	6019.5	5912	5856.5	5699.75	33.90
07-01-2020	5700	6400	5675	6400	17000	6035	5917	5862.167	5707.75	53.07
08-01-2020	6400	6400	5600	6000	18100	6052	5919	5861.333	5713.75	45.03
09-01-2020	6000	6000	5600	6000	39500	6058	5921	5861.167	5719.75	45.03
10-01-2020	5975	5975	5500	5500	20900	6054	5918	5857.833	5723.25	36.93
13-01-2020	5550	5575	5325	5325	3600	6048.5	5909.25	5853.5	5725.875	34.58
14-01-2020	5350	5400	5350	5400	11000	6042.5	5905.5	5849.833	5728.875	36.44
15-01-2020	5600	5600	5300	5300	8000	6028.5	5900	5845.5	5731.375	35.01
16-01-2020	5300	5300	5075	5125	36900	6016	5892.75	5845.667	5733	32.60
17-01-2020	5125	5300	5125	5300	800	6007	5887.25	5842.5	5735.5	37.26
20-01-2020	5300	5300	5300	5300	0	5994	5882.75	5837.667	5738	37.26
21-01-2020	5125	5250	5125	5125	1400	5977.5	5877.5	5831.667	5740.875	34.49
22-01-2020	5125	5125	5100	5100	1200	5960.5	5871.5	5824	5744.125	34.10
23-01-2020	5150	5150	5150	5150	800	5944.5	5864	5817.333	5747.875	35.67
24-01-2020	5150	5150	5000	5000	1100	5925.5	5855	5809.667	5750.875	33.13
27-01-2020	5050	5300	5050	5275	4700	5912	5848.75	5805	5755.25	41.37
28-01-2020	5275	5275	5050	5050	2600	5894	5837.25	5798.833	5758	37.32
29-01-2020	5150	5150	5100	5100	200	5877	5826.25	5793.833	5759	38.75
30-01-2020	5200	5750	5125	5700	78200	5872	5821.25	5792.833	5763	52.75
31-01-2020	5500	6300	5200	6300	59200	5879	5822.75	5796.167	5770	62.08
03-02-2020	6300	6300	6300	6300	0	5890	5824.25	5799.5	5777.25	62.08
04-02-2020	5700	5950	5400	5400	11200	5883	5816.75	5797.333	5779.75	46.21
05-02-2020	5400	5400	5075	5075	16200	5869.5	5806	5791.833	5780.875	42.03
06-02-2020	5175	5800	5075	5800	33700	5870.5	5802.5	5791.833	5785.625	52.37
07-02-2020	5800	5900	5425	5900	19900	5873.5	5800	5786.667	5790.975	53.60
10-02-2020	5800	6000	5600	6000	15600	5878.5	5801.5	5786.667	5796.825	54.86
11-02-2020	5800	6000	5800	6000	3100	5883.5	5803	5788	5802.675	54.86
12-02-2020	6000	6000	6000	6000	0	5888.5	5807	5789.333	5808.525	54.86
13-02-2020	5650	5750	5650	5650	4400	5881.5	5807	5789	5812.625	49.06
14-02-2020	5650	5650	5100	5475	58300	5871	5805.25	5788.167	5810	46.41
17-02-2020	5500	5750	5475	5700	16400	5865	5805.75	5788.833	5808.5	50.13
18-02-2020	5600	5700	5400	5650	8500	5858	5805.75	5789.167	5804.25	49.31
19-02-2020	5650	5700	5600	5600	4000	5855	5805.25	5789.167	5802.25	48.46
20-02-2020	5500	5650	5500	5650	2900	5850	5805.25	5789.5	5800.75	49.40
21-02-2020	5400	5400	5150	5300	20800	5838	5798.25	5787.167	5797.5	43.42
24-02-2020	5300	5300	5300	5300	1200	5826	5794	5786.5	5793.875	43.42
25-02-2020	5400	5450	5375	5400	2100	5816	5792	5786.5	5790.875	45.60
26-02-2020	5400	5425	5400	5425	3100	5809.5	5790.25	5788.667	5788.125	46.16
27-02-2020	5425	5425	5200	5400	4300	5782.5	5788.25	5790.667	5785.5	45.66
28-02-2020	5200	6450	5200	6400	168500	5775.5	5796.25	5799.833	5789.625	63.08
02-03-2020	6400	6400	6400	6400	0	5768.5	5804.25	5805.833	5794.75	63.08
03-03-2020	6400	6400	6400	6400	0	5761.5	5812.25	5809.833	5798	63.08
04-03-2020	6400	6400	6400	6400	0	5754.5	5820.25	5813.833	5801.375	63.08
05-03-2020	6400	6400	6000	6000	2800	5740.5	5824.25	5817.167	5802.75	53.80
06-03-2020	5750	6000	5750	6000	600	5726.5	5828	5823.167	5803.25	53.80
09-03-2020	5550	5775	5200	5200	20200	5696.5	5823.75	5820.5	5799.75	40.11
10-03-2020	5200	5400	5200	5375	18000	5668	5821.25	5817.667	5797.5	43.50
11-03-2020	5400	5700	5400	5675	1300	5654.5	5821.75	5818.167	5796.875	48.84
12-03-2020	5400	5675	5400	5650	1300	5640.5	5822	5818.5	5797.375	48.43
13-03-2020	5600	5675	5300	5675	9900	5627	5822.5	5817.667	5798.125	48.89
16-03-2020	5675	5675	5600	5600	7700	5625	5822.25	5816.333	5798.625	47.51
17-03-2020	5400	5500	5275	5500	3500	5607	5821	5813.667	5798.375	45.67
18-03-2020	5450	5700	5450	5700	17000	5601	5826.5	5813	5796.25	49.87
19-03-2020	5400	5500	5325	5500	21200	5591	5824.5	5811	5793.625	46.03
20-03-2020	5500	5600	5500	5600	11200	5593	5823.5	5809.667	5791.625	48.18
23-03-2020	5600	5600	5450	5600	600	5598.5	5823.5	5805.667	5789.75	48.18
24-03-2020	5450	5900	5300	5900	43300	5608.5	5825.5	5806.5	5789.5	54.47
26-03-2020	5900	6400	5900	6250	5500	5627.5	5828	5809.167	5791	60.50
27-03-2020	6250	6250	5850	6200	9900	5649	5832.5	5811.5	5796.5	59.29
30-03-2020	6200	6450	5950	6450	17000	5672	5839.5	5815.5	5799.875	63.24
31-03-2020	6000	6500	6000	6500	67700	5696	5845	5820.5	5802.25	64.00
01-04-2020	6425	6425	6425	6425	500	5722	5849.75	5825.667	5804.25	61.95
02-04-2020	6425	6425	6425	6425	200	5748.5	5854.5	5830.5	5805.125	61.95
03-04-2020	6425	6450	6425	6450	7800	5774.5	5859.5	5834.167	5806.625	62.41
06-04-2020	6450	6450	6450	6450	100	5803.5	5864.5	5837.833	5808.125	62.41
07-04-2020	6450	6450	6450	6450	1200	5827	5869.5	5841.5	5810.5	62.41
08-04-2020	6450	6450	6450	6450	0	5855	5874.5	5843.167	5812.875	62.41
09-04-2020	6100	6450	6000	6450	1000	5882	5879.5	5844.833	5815.875	62.41
13-04-2020	6450	6450	6450	6450	500	5897	5884.5	5846.5	5818.875	62.41
14-04-2020	6450	6450	6450	6450	0	5900	5889.5	5848.5	5822.125	62.41
15-04-2020	6050	6450	6050	6450	600	5903	5896.5	5850.5	5825.375	62.41
16-04-2020	6450	6450	6450	6450	0	5924	5903.5	5852.5	5829	62.41
17-04-2020	6450	6450	6450	6450	0	5951.5	5910.5	5854.5	5831.75	62.41
20-04-2020	6100	6125	6000	6100	25600	5957.5	5914	5854.167	5833.25	45.92
21-04-2020	6050	6200	6050	6200	2400	5963.5	5918.5	5854.5	5830.875	49.99
22-04-2020	6300	6300	6300	6300	700	5969.5	5924	5857.5	5832.375	53.73
23-04-2020	6300	6300	6300	6300	0	5975.5	5929.5	5860.5	5834.875	53.73
24-04-2020	6300	6300	6300	6300	0	5981.5	5935	5865.167	5837.375	53.73
27-04-2020	6400	6400	6400	6400	100	5996.5	5939	5870.167	5840.875	57.69
28-04-2020	6400	6400	6400	6400	0	6015	5943	5875.167	5844.875	57.69
29-04-2020	6300	6300	6300	6300	10000	6027	5946	5879.5	5848.375	52.48
30-04-2020	6500	6500	6500	6500	64400	6044	5951	5885.167	5852.875	60.22
04-05-2020	6500	6500	6500	6500	0	6062	5958.5	5890.833	5857.375	60.22
05-05-2020	6200	6300	6175	6175	2800	6072.5	5961.25	5894.333	5860.25	46.08
06-05-2020	6050	6300	6050	6300	1200	6092.5	5965.25	5896.333	5863.5	50.86
08-05-2020	6300	6300	6000	6300	1600	6112.5	5969.25	5900.167	5868	50.86
11-05-2020	6300	6300	6300	6300	400	6130.5	5973.25	5904.833	5872.5	50.86
12-05-2020	6300	6300	6300	6300	1200	6148	5978.75	5909.5	5878.5	50.86
13-05-2020	6300	6300	6300	6300	0	6166	5974.25	5914.167	5884.5	50.86
14-05-2020	6300	6300	6200	6200	8000	6162	5968.75	5918.167	5890.375	46.12
15-05-2020	6200	6200	6200	6200	0	6158	5963.25	5922.167	5893.875	46.12
18-05-2020	6200	6200	6100	6100	2800	6152	5956.75	5925.5	5895.375	41.63
19-05-2020	6100	6100	6100	6100	6900	6146	5950.25	5928.833	5896.875	41.63
20-05-2020	6100	6200	6100	6200	3600	6150	5945.25	5932.833	5900.375	47.56
26-05-2020	6200	6200	6200	6200	7500	6154	5940.25	5936.667	5905.875	47.56
27-05-2020	6200	6200	6200	6200	500	6174	5935.25	5940.5	5908.875	47.56
28-05-2020	6200	6500	6200	6500	42700	6196.5	5932.25	5946.333	5912.375	62.01
29-05-2020	6300	6500	6300	6500	88800	6213	5933.75	5952.167	5916.875	62.01
02-06-2020	6500	6500	6500	6500	0	6230	5935.25	5958	5921.375	62.01
03-06-2020	6500	6500	6500	6500	0	6246.5	5936.75	5963.833	5924.875	62.01
04-06-2020	6500	6500	6500	6500	0	6264.5	5944.75	5969.667	5928.375	62.01
05-06-2020	6500	6500	6500	6500	100	6284.5	5945.75	5975.5	5931.375	62.01
08-06-2020	6500	6500	6500	6500	200	6300.5	5950.75	5984.5	5934.875	62.01
09-06-2020	6500	6500	6500	6500	100	6320.5	5955.75	5989.833	5938.375	62.01
10-06-2020	6500	6500	6500	6500	0	6338.5	5965.75	5995.167	5941.875	62.01
11-06-2020	6500	6500	6500	6500	0	6356.5	5977.5	6001.167	5943.375	62.01
12-06-2020	6400	6400	6400	6400	200	6366.5	5987.5	6005.833	5946.5	51.99
15-06-2020	6400	6400	6100	6175	2000	6365	5996.25	6007	5948.125	37.36
16-06-2020	6200	6200	6150	6150	1200	6364	6006.5	6009.667	5949.625	36.14
17-06-2020	6150	6150	6150	6150	500	6358	6015	6012.333	5951.125	36.14
18-06-2020	6200	6250	6175	6200	10300	6352	6024	6014	5953.375	40.63
19-06-2020	6200	6200	6200	6200	5800	6347.5	6034.75	6015.667	5956.125	40.63
22-06-2020	6200	6200	6200	6200	100	6343	6045.75	6017.333	5958.625	40.63
23-06-2020	6200	6200	6200	6200	11000	6338	6056.25	6019	5960.125	40.63
24-06-2020	6200	6200	6200	6200	0	6333	6068.25	6020.667	5961.625	40.63
25-06-2020	6200	6200	6200	6200	100	6328	6077.5	6022.333	5963.125	40.63
26-06-2020	6200	6200	6200	6200	27000	6323	6089	6024	5963.125	40.63
29-06-2020	6225	6250	6200	6250	38800	6319	6100.5	6026	5963.375	46.90
30-06-2020	6275	6550	6275	6550	163400	6321	6109	6030	5965.125	68.43
01-07-2020	6550	6550	6550	6550	0	6323	6111.5	6034	5967.125	68.43
02-07-2020	6300	6400	6300	6400	2900	6322	6112.5	6038.333	5968.375	55.40
03-07-2020	6300	6350	6300	6350	500	6320	6122	6042.333	5969.375	51.86
06-07-2020	6350	6350	6350	6350	200	6318	6134.75	6046.333	5970.375	51.86
07-07-2020	6350	6350	6350	6350	500	6323	6140.25	6050.333	5971.375	51.86
08-07-2020	6350	6350	6350	6350	600	6326	6144.75	6054.333	5972.375	51.86
09-07-2020	6275	6275	6275	6275	400	6325.5	6147.5	6057.833	5974.5	45.93
10-07-2020	6275	6275	6275	6275	100	6325	6150.25	6061.333	5976.625	45.93
13-07-2020	6200	6200	6200	6200	700	6323	6152.25	6064.333	5979.625	40.55
14-07-2020	6200	6200	6200	6200	500	6319	6157.75	6065.667	5982.375	40.55
15-07-2020	6200	6200	6200	6200	300	6315	6165	6067	5985.125	40.55
16-07-2020	6200	6200	6200	6200	0	6313	6170	6068.333	5987.875	40.55
17-07-2020	6200	6200	6200	6200	1200	6307	6175.5	6069.667	5990.625	40.55
20-07-2020	6200	6200	6200	6200	100	6301	6181.5	6072.667	5993.375	40.55
21-07-2020	6400	6550	6400	6550	11400	6308.5	6190.5	6077	5997.875	67.90
22-07-2020	6550	6550	6550	6550	0	6313.5	6203	6081.333	6000.625	67.90
23-07-2020	6550	6550	6550	6550	0	6318.5	6215.5	6085.667	6004.75	67.90
24-07-2020	6300	6300	6300	6300	100	6318.5	6224.5	6088.333	6008.25	48.14
27-07-2020	6300	6300	6300	6300	15000	6318.5	6233.25	6092	6011.75	48.14
28-07-2020	6400	6400	6400	6400	11000	6320.5	6243.25	6089.667	6015.75	54.31
29-07-2020	6400	6425	6400	6425	500	6325	6243.5	6087.5	6019.875	55.73
30-07-2020	6500	6700	6500	6700	205500	6335	6246.5	6087.167	6025.375	67.63
03-08-2020	6800	7950	6550	7900	12600	6371	6261.5	6094.833	6036.875	85.70
04-08-2020	7900	7900	7350	7350	2400	6396	6271	6098.833	6045.625	67.19
05-08-2020	7350	7350	7000	7050	1300	6413	6281.5	6101.167	6052.875	59.62
06-08-2020	6800	7200	6800	7200	4200	6433	6293.5	6104.5	6060.75	61.93
07-08-2020	7200	7200	7200	7200	100	6453	6313.5	6107.833	6068.625	61.93
10-08-2020	7200	7200	7200	7200	0	6467	6331.75	6110.5	6076.5	61.93
11-08-2020	7100	7100	7100	7100	300	6479	6346	6115.5	6083.875	59.12
12-08-2020	7050	7050	7050	7050	400	6490	6360	6120.167	6091	57.71
13-08-2020	7050	7050	7050	7050	1200	6501	6373.75	6124.833	6098.125	57.71
14-08-2020	7050	7050	7050	7050	100	6512	6388.25	6133.833	6105.25	57.71
18-08-2020	7050	7050	7050	7050	200	6523	6403.75	6138.167	6112.375	57.71
19-08-2020	6975	6975	6975	6975	100	6532.5	6416.5	6144.667	6121.5	55.05
24-08-2020	6900	6900	6900	6900	100	6540.5	6430.5	6150.667	6127.5	52.46
25-08-2020	6900	6900	6900	6900	0	6548.5	6443.5	6160	6133.5	52.46
26-08-2020	6900	6900	6900	6900	0	6556.5	6456.5	6170.5	6140	52.46
27-08-2020	7000	7000	6950	6950	1500	6567.5	6467	6180.833	6146.25	54.25
28-08-2020	7000	7350	7000	7300	34700	6590	6477.5	6194.167	6152.75	64.40
31-08-2020	7300	7500	7000	7000	700	6607	6485.5	6206.667	6159	53.46
01-09-2020	7200	7200	6875	7050	2100	6625	6491.5	6218.333	6165.5	54.83
02-09-2020	7200	7200	7175	7175	1900	6644.5	6498.25	6230.833	6171.625	58.17
03-09-2020	7175	7175	7175	7175	0	6664	6505.75	6244.5	6177.75	58.17
04-09-2020	7125	7400	6850	7275	6500	6685.5	6514.25	6259	6184.375	60.85
07-09-2020	7000	7125	6800	6875	16700	6699	6518.5	6270.5	6189	47.69
08-09-2020	7050	7300	7050	7275	1700	6720.5	6526.75	6285.667	6195.625	57.57
09-09-2020	7275	7275	7275	7275	100	6742	6535	6299	6202.25	57.57
10-09-2020	7175	7250	6775	6800	6900	6754	6538.5	6310.667	6206.5	45.68
11-09-2020	6800	7200	6800	7200	4700	6773	6546	6324.667	6212.75	54.25
14-09-2020	7300	7300	7300	7300	100	6788	6554.5	6335.333	6219.5	56.11
15-09-2020	7300	7300	7300	7300	100	6803	6563	6342	6226.25	56.11
16-09-2020	7300	7300	7300	7300	0	6821	6571.5	6348.667	6234	56.11
17-09-2020	7300	7300	7300	7300	0	6840	6580	6361.333	6241.75	56.11
18-09-2020	7300	7300	7000	7300	300	6859	6588.5	6376.167	6249.5	56.11
21-09-2020	7300	7300	7300	7300	0	6878	6600.5	6386.167	6257.25	56.11
22-09-2020	7300	7300	7300	7300	0	6897	6611.5	6395.5	6265	56.11
23-09-2020	7300	7300	7300	7300	0	6917.5	6621.5	6404.167	6272.75	56.11
24-09-2020	7300	7300	7300	7300	0	6938	6631.5	6412.833	6280.5	56.11
25-09-2020	7300	7300	7300	7300	0	6960	6641.5	6421.5	6288.25	56.11
28-09-2020	7300	7300	7300	7300	0	6982	6650.5	6432.5	6294.75	56.11
29-09-2020	7300	7300	7300	7300	0	7004	6659.5	6444.667	6301.25	56.11
30-09-2020	7200	7300	7000	7000	4100	7020	6666.5	6453.333	6306.25	43.25
01-10-2020	7300	7300	7025	7025	600	7036.5	6671.75	6462.5	6311.375	44.40
02-10-2020	7025	7025	7025	7025	0	7053	6677	6472	6317.75	44.40
05-10-2020	7000	7200	7000	7200	300	7066	6687.25	6482.333	6324.25	52.21
06-10-2020	7000	7000	7000	7000	1800	7075	6694.25	6493.667	6329.75	44.51
07-10-2020	7000	7000	7000	7000	300	7084	6701.25	6505	6335.25	44.51
08-10-2020	7200	7200	7200	7200	100	7102	6710.25	6517	6341.75	52.62
09-10-2020	7200	7200	7200	7200	0	7120	6719.25	6528.833	6349	52.62
12-10-2020	7150	7175	7150	7175	2000	7135.5	6728	6540.667	6351.125	51.53
13-10-2020	7175	7175	7175	7175	0	7150.5	6737.75	6545.833	6353.25	51.53
14-10-2020	7175	7175	7175	7175	800	7160	6747.5	6551	6355.375	51.53
15-10-2020	7175	7175	7175	7175	0	7145.5	6758.25	6556.167	6357.5	51.53
16-10-2020	7175	7175	7175	7175	0	7142	6769	6561.333	6359.625	51.53
19-10-2020	7175	7175	7175	7175	100	7144.5	6778.75	6569.167	6362	51.53
20-10-2020	7175	7175	7175	7175	500	7144	6788.5	6577	6364.375	51.53
21-10-2020	7175	7175	7175	7175	100	7143.5	6798.25	6590.167	6366.75	51.53
22-10-2020	7175	7175	7175	7175	100	7143	6805	6602.167	6368.625	51.53
23-10-2020	7100	7100	7100	7100	100	7143	6811	6611.667	6372.375	45.96
26-10-2020	7100	7100	7100	7100	0	7144	6817	6621.333	6376.125	45.96
27-10-2020	7100	7100	7100	7100	24800	7145	6823	6630.833	6379.875	45.96
02-11-2020	7100	7100	7100	7100	400	7146	6829	6640.833	6386.875	45.96
03-11-2020	7100	7100	7100	7100	0	7147	6835	6651.5	6390.375	45.96
04-11-2020	7100	7100	7100	7100	500	7149.5	6841	6660.833	6395.875	45.96
05-11-2020	7100	7100	7100	7100	0	7153.5	6847	6671.5	6401.375	45.96
06-11-2020	7100	7100	7100	7100	1800	7157.5	6853	6681.5	6409.375	45.96
09-11-2020	6950	6950	6950	6950	100	7158.5	6857.5	6690.5	6417.5	33.03
10-11-2020	7300	7325	7275	7325	4600	7166	6866.75	6700	6427.125	61.89
11-11-2020	7325	7325	7325	7325	0	7166.5	6878.25	6707.167	6437.25	61.89
12-11-2020	7350	7475	7200	7200	19300	7170.5	6888.75	6713.833	6447.625	53.05
13-11-2020	7225	7225	7225	7225	15000	7174	6899.5	6719	6457.25	54.45
16-11-2020	7200	7200	7150	7150	2400	7173.5	6909	6723.333	6466.5	49.66
17-11-2020	7125	7150	7125	7150	1700	7173	6918.5	6728.167	6476.625	49.66
18-11-2020	7150	7150	7150	7150	8500	7170.5	6928	6733	6486.875	49.66
19-11-2020	7150	7150	7150	7150	200	7176	6937.5	6737.667	6496.875	49.66
20-11-2020	7150	7200	7000	7200	7700	7174.5	6947.5	6742.667	6507.875	53.34
23-11-2020	7200	7200	7150	7150	5300	7172	6957	6747.333	6517.25	49.45
24-11-2020	7175	7200	7175	7175	2400	7179.5	6966.75	6752.167	6527.875	51.36
25-11-2020	7175	7175	7150	7150	500	7178.5	6975.75	6756.833	6538.125	49.35
26-11-2020	7175	7175	7050	7050	1500	7173.5	6980.75	6760.833	6544.875	42.24
27-11-2020	7175	7175	7175	7175	1600	7171	6987	6765.667	6549.25	51.63
30-11-2020	7200	7200	7000	7000	1400	7165	6993	6769.333	6552.75	41.46
01-12-2020	7000	7000	7000	7000	300	7159	6999.5	6773	6560.75	41.46
02-12-2020	7000	7000	7000	7000	200	7153	7006	6776.667	6570.375	41.46
03-12-2020	7000	7000	7000	7000	100	7147	7012.5	6782.667	6576.375	41.46
04-12-2020	7000	7000	7000	7000	1100	7141	7019	6788	6581.875	41.46
07-12-2020	7000	7000	7000	7000	2300	7135	7026.25	6792.667	6586.875	41.46
08-12-2020	7050	7050	6900	7000	10300	7129	7033.5	6797.333	6591.875	41.46
10-12-2020	7200	7200	7000	7000	6500	7123	7041.5	6802	6596.875	41.46
11-12-2020	7200	7200	7200	7200	1200	7121	7051.5	6807.333	6604.625	58.40
14-12-2020	7200	7200	7200	7200	0	7119	7061.5	6812.667	6613.25	58.40
15-12-2020	7200	7200	7200	7200	0	7123	7071.5	6818.667	6620.75	58.40
16-12-2020	7175	7200	7000	7000	4600	7122.5	7079.5	6822	6627.5	42.90
17-12-2020	7000	7000	7000	7000	1700	7122	7087.5	6825.333	6634.5	42.90
18-12-2020	7000	7000	7000	7000	1200	7118	7092	6830.833	6641.25	42.90
21-12-2020	7000	7050	7000	7025	1900	7118.5	7096.75	6835.667	6649.875	45.17
22-12-2020	7025	7050	7025	7050	1100	7119.5	7101.75	6840.667	6658.625	47.42
23-12-2020	6975	6975	6975	6975	100	7115	7108.5	6845.167	6666.5	41.87
28-12-2020	6975	7000	6975	7000	1200	7111	7115.5	6849.833	6674.375	44.21
29-12-2020	7000	7000	7000	7000	300	7107.5	7121.5	6854.5	6682.375	44.21
30-12-2020	7000	7200	6975	7200	2200	7108	7129.25	6861.167	6686.375	59.41
04-01-2021	7000	7000	7000	7000	2500	7104.5	7132.25	6866.5	6689.375	45.93
05-01-2021	7000	7000	7000	7000	3100	7101	7123.25	6872.5	6692.375	45.93
06-01-2021	7000	7000	7000	7000	700	7097.5	7119.75	6878.5	6695.375	45.93
07-01-2021	7000	7425	7000	7400	28400	7102	7123.25	6886.5	6702.375	65.49
08-01-2021	7500	8875	7500	8875	146000	7136	7140	6904.333	6716.75	85.84
11-01-2021	8925	10650	8925	10650	195500	7205.5	7174.5	6934	6744	91.97
12-01-2021	11000	12775	10950	12775	466900	7317.5	7230.25	6975.833	6781	94.85
13-01-2021	13025	15325	13000	13000	547700	7435.5	7289.25	7019.167	6817.625	95.05
14-01-2021	13000	15000	13000	13075	353600	7555	7349.5	7063	6854.75	95.12
15-01-2021	13125	13525	12175	12175	141000	7656.5	7400.75	7100.833	6887.25	80.64
18-01-2021	12100	12150	11325	11325	35700	7741	7443.5	7133	6915.875	69.83
19-01-2021	11100	11225	10550	10550	22900	7810	7478.5	7160	6941.125	61.70
20-01-2021	10350	10400	9825	9825	38900	7864.5	7507	7182.167	6961.75	55.23
21-01-2021	9825	11100	9150	9250	338700	7907.5	7530.5	7200.5	6980.5	50.69
22-01-2021	9250	9300	8625	9100	130200	7947.5	7552.5	7217.833	6998	49.54
25-01-2021	9000	9000	8550	9000	38100	7988.5	7573.5	7234.5	7015	48.75
26-01-2021	9000	9000	8550	8975	36300	8021.5	7593.75	7251.667	7030.375	48.55
27-01-2021	8975	8975	8350	8975	74700	8054.5	7610.5	7270.333	7044	48.55
28-01-2021	8975	8975	8500	8925	69800	8089	7629.75	7288.833	7057.625	48.07
29-01-2021	8925	9000	8525	9000	69800	8124.5	7649.25	7307.833	7070.375	48.88
01-02-2021	8800	8800	8700	8700	44300	8155.5	7664.5	7324.5	7081.375	45.80
02-02-2021	8700	8925	8675	8925	63100	8191	7682	7342.667	7093.875	48.42
03-02-2021	8650	8900	8650	8900	44800	8226	7698.25	7360.667	7106.25	48.15
04-02-2021	8900	9050	8700	8875	34100	8260.5	7718.25	7378.5	7118.375	47.85
05-02-2021	8875	9000	8725	8775	32900	8292	7733.25	7395.667	7130	46.61
08-02-2021	8800	9200	8775	9200	70000	8333	7752.5	7415.667	7143.75	52.27
09-02-2021	9200	9525	9050	9075	54900	8371	7775.25	7434.833	7156.875	50.57
10-02-2021	9075	9250	8725	9250	28300	8413	7795.75	7454.833	7170.875	52.88
11-02-2021	9250	9300	8975	9300	29000	8458	7815.75	7473.167	7185.125	53.54
15-02-2021	9350	9500	9125	9500	126000	8504.5	7837.75	7492.833	7200.375	56.21
16-02-2021	9300	9575	9300	9575	73800	8556	7860.5	7514	7216	57.21
17-02-2021	9575	9900	9400	9900	78800	8614	7886.5	7537.667	7233.25	61.30
18-02-2021	9900	11875	9900	11875	743300	8711.5	7932.25	7574.5	7260.375	76.21
19-02-2021	12000	13000	11050	11050	459400	8792.5	7969.75	7605.833	7285.125	64.95
22-02-2021	11300	11675	10300	10500	204600	8862.5	8001.75	7633.5	7306.625	58.73
23-02-2021	10500	10725	10500	10600	91100	8934.5	8034.75	7662.333	7328.125	59.49
24-02-2021	10700	11500	10600	11000	393200	9014.5	8071.75	7693.833	7351.625	62.47
25-02-2021	11100	11375	11075	11100	184200	9096.5	8109.75	7726.5	7375.625	63.19
26-02-2021	11000	11275	11000	11050	196500	9173.5	8147.25	7758.833	7398.875	62.54
01-03-2021	11000	11200	10950	11050	222100	9250.5	8184.75	7791.167	7422.125	62.54
02-03-2021	11000	11050	10300	10425	199900	9315	8219	7819.333	7442.75	54.39
03-03-2021	10425	10500	10000	10200	103100	9379	8250.75	7846	7461.25	51.77
04-03-2021	10150	10200	9900	10025	68300	9439.5	8280.75	7871.5	7478.875	49.76
05-03-2021	9900	10300	9725	10300	58000	9505.5	8311.75	7896.5	7499.5	52.85
08-03-2021	10300	10350	10000	10200	36000	9569	8343.75	7920.833	7519	51.61
09-03-2021	10000	10200	9800	9800	34700	9624	8371.75	7942.5	7536.5	46.86
10-03-2021	9800	10000	9800	9950	29900	9683.5	8399.25	7966.833	7554.75	48.76
12-03-2021	9925	10000	9850	9975	21600	9743	8427	7991.333	7573.125	49.09
15-03-2021	9975	10000	9875	9900	11000	9801	8454.25	8014.667	7591.125	48.10
16-03-2021	9900	9900	9500	9750	46700	9852	8480	8036.833	7608.875	46.09
17-03-2021	9750	9750	9225	9450	23400	9901	8502.75	8055.167	7625.125	42.29
18-03-2021	9450	9700	9450	9525	33200	9951.5	8526.25	8066	7642.25	43.54
19-03-2021	9525	9625	9400	9450	26100	10000.5	8549	8080	7659	42.55
22-03-2021	9450	9450	9000	9350	20400	10039.5	8570.75	8095.333	7674.75	41.19
23-03-2021	9350	9500	9300	9300	22900	10048	8592	8109.333	7690.25	40.50
24-03-2021	9300	9300	9025	9125	14200	10017.5	8611.5	8122.167	7704.875	38.08
25-03-2021	9000	9200	9000	9050	30300	9943	8630.25	8134.5	7717.625	37.06
26-03-2021	9050	9225	9050	9100	17200	9865	8650.25	8147.833	7730.625	38.25
29-03-2021	9100	9300	9100	9100	27200	9785.5	8670.25	8161.5	7743.625	38.25
30-03-2021	9100	9125	8975	9050	7800	9723	8689.75	8174.833	7756.375	37.43
31-03-2021	8975	8975	8800	8925	13000	9675	8708	8187.333	7768.5	35.39
01-04-2021	8925	9500	8750	9500	51000	9654	8732	8203.667	7783.5	49.13
05-04-2021	9250	9250	8875	8875	38300	9635	8749.75	8216.333	7795.375	39.34
06-04-2021	8875	9100	8875	8875	5300	9627.5	8767.5	8229.5	7807.25	39.34
07-04-2021	9000	9100	8650	8700	27700	9619.5	8783.5	8241.5	7818.25	36.95
08-04-2021	8700	8900	8700	8850	16000	9616.5	8802.5	8254.5	7830	40.30
09-04-2021	8850	8850	8775	8775	18700	9612.5	8817	8266.667	7841.875	39.18
12-04-2021	8775	8900	8750	8750	19500	9608	8831.25	8276.333	7854.75	38.79
13-04-2021	8875	8975	8700	8975	28900	9609	8849	8289.5	7868.875	44.14
14-04-2021	8900	8900	8825	8825	5600	9605.5	8865	8301.333	7882.25	41.53
15-04-2021	8825	8850	8775	8775	5800	9607	8881.25	8312	7895.125	40.67
16-04-2021	8775	8825	8750	8825	8000	9605	8898	8323	7908.25	41.97
19-04-2021	8825	8825	8750	8800	7100	9603	8914.5	8333.167	7921.25	41.48
20-04-2021	8800	8800	8750	8750	6100	9600.5	8930.5	8345.667	7934	40.47
21-04-2021	8750	8775	8750	8775	6300	9600.5	8946.25	8355.667	7946.875	41.24
22-04-2021	8775	8775	8750	8750	4000	9591.5	8962.25	8365.5	7959.625	40.67
23-04-2021	8750	8750	8725	8725	6200	9584.5	8977.75	8378.333	7972.25	40.08
26-04-2021	8725	8725	8700	8700	3900	9573.5	8993.25	8388.333	7984.5	39.45
27-04-2021	8700	8700	8650	8650	2700	9560.5	9009.25	8397.333	7995	38.18
28-04-2021	8650	8700	8625	8625	3900	9543	9023.75	8406.167	8005.375	37.52
29-04-2021	8600	8800	8500	8500	56500	9521.5	9038.75	8414.167	8015.875	34.35
30-04-2021	8500	8650	8475	8500	45700	9493.5	9053.75	8422.167	8026.625	34.35
03-05-2021	8500	8675	8450	8500	32600	9426	9068.75	8430.167	8037.375	34.35
04-05-2021	8500	8500	7950	8350	29300	9372	9082.25	8437.167	8047.375	30.49
05-05-2021	8350	8500	8200	8325	12400	9328.5	9095.5	8444	8057.25	29.89
06-05-2021	8325	8450	8050	8450	27400	9285.5	9110	8451.667	8068.125	36.64
07-05-2021	8375	8475	8225	8475	21100	9235	9124.75	8459.5	8079.125	37.92
10-05-2021	8300	8475	8300	8425	6600	9181.5	9139	8467	8090.25	36.33
11-05-2021	8425	8450	8275	8450	29700	9129.5	9151.5	8474.667	8101.5	37.74
17-05-2021	8450	8500	8250	8500	27400	9078.5	9164.5	8482.667	8113	40.56
18-05-2021	8300	8425	8200	8200	15700	9034	9174.5	8490.667	8123	31.37
19-05-2021	8175	8175	7975	8000	11100	8990	9184.5	8497.167	8132	26.98
20-05-2021	8000	8100	8000	8000	5800	8949.5	9194.5	8503.667	8141	26.98
21-05-2021	8000	8025	8000	8000	5200	8903.5	9204.5	8509	8148.25	26.98
24-05-2021	8000	8025	7900	8000	3600	8859.5	9214.25	8515.667	8155.5	26.98
25-05-2021	8000	8000	7900	7950	4900	8822.5	9223.25	8522	8162.5	25.77
27-05-2021	7950	8500	7950	8500	66300	8793.5	9238.5	8530.667	8173.5	51.56
28-05-2021	8500	8500	8075	8475	26500	8763.5	9253.25	8539.167	8184.375	50.70
31-05-2021	8475	8500	8275	8500	33700	8735.5	9268.25	8548	8194.875	51.57
02-06-2021	8500	8500	8400	8475	5300	8710	9281	8556.667	8205.125	50.60
03-06-2021	8400	8475	8400	8400	1100	8689	9295	8564.833	8213.625	47.72
04-06-2021	8400	8450	8400	8450	2400	8667.5	9309.5	8573.333	8216.375	49.78
07-06-2021	8450	8475	8350	8350	5900	8645.5	9323	8581.167	8221.375	45.89
08-06-2021	8350	8350	7900	7925	5400	8617	9328.25	8586.167	8225.75	33.82
09-06-2021	8025	8450	8025	8350	2100	8598	9323	8594	8231.5	48.43
10-06-2021	8350	8450	8350	8350	7900	8582.5	9300	8601.833	8237.25	48.43
11-06-2021	8275	8350	8250	8350	8500	8568.5	9255.75	8609.667	8243	48.43
14-06-2021	8350	8350	8350	8350	4100	8553.5	9209.25	8618	8249.25	48.43
15-06-2021	8350	8350	8350	8350	600	8538.5	9162	8626.333	8255.75	48.43
16-06-2021	8350	8350	8150	8150	2500	8520.5	9121.75	8633.333	8261.25	42.09
17-06-2021	8150	8275	7975	8100	9200	8504	9089.5	8640	8266.5	40.66
18-06-2021	8100	8100	7575	8100	38000	8476	9065	8646.667	8271.75	40.66
21-06-2021	8100	8175	8100	8100	7600	8460.5	9047.75	8653.333	8277.375	40.66
22-06-2021	8100	8400	8100	8100	8400	8445	9036.25	8660	8283.375	40.66
23-06-2021	8300	8375	8100	8100	5000	8433	9026.25	8666.667	8289.375	40.66
24-06-2021	8100	8500	8100	8100	14500	8418	9017.25	8674.333	8295.375	40.66
25-06-2021	8100	8300	8075	8250	7100	8407.5	9010	8680.5	8301.875	48.81
28-06-2021	8025	8175	8000	8000	5500	8392.5	9000.25	8685	8305.375	39.16
29-06-2021	7950	8000	7950	8000	9100	8373	8991	8690.333	8310.375	39.16
30-06-2021	8000	8000	7925	7975	2600	8356	8980.75	8695.333	8315	38.28
01-07-2021	7975	8000	7800	8000	10700	8340.5	8973.75	8701	8319.125	39.74
02-07-2021	7975	7975	7900	7900	9600	8322	8963.5	8706	8322.75	36.07
05-07-2021	8100	8100	7950	7950	2900	8305	8954	8711.333	8326.125	39.10
06-07-2021	7950	7950	7750	7825	8400	8286.5	8943.5	8715.833	8330.875	34.68
07-07-2021	8000	8025	8000	8000	2300	8271	8935.75	8721.167	8334.5	44.19
08-07-2021	8000	8050	7925	8000	6700	8256	8923.75	8726.833	8338.125	44.19
09-07-2021	7750	8000	7750	7900	3200	8239.5	8912	8731.667	8343.625	40.30
12-07-2021	7900	7925	7900	7900	2600	8223.5	8898.5	8736.667	8347.125	40.30
13-07-2021	7925	7925	7900	7900	800	8208.5	8884.5	8742.333	8350.125	40.30
14-07-2021	7900	7975	7575	7900	9800	8194	8868.5	8747.167	8353.125	40.30
15-07-2021	7900	7900	7750	7800	5300	8180	8850.75	8752.5	8355.625	36.04
16-07-2021	7800	7900	7800	7900	11000	8168	8830.75	8758.5	8358.625	42.58
19-07-2021	7900	7975	7850	7850	3600	8155	8790.5	8764.167	8361.375	40.36
21-07-2021	7975	7975	7825	7850	3600	8145	8758.5	8769.833	8364.125	40.36
22-07-2021	7850	7975	7725	7975	7600	8138	8733.25	8776.333	8367.5	48.20
23-07-2021	7950	7950	7950	7950	500	8128	8706.75	8782.667	8370.75	46.87
26-07-2021	7975	8000	7825	7825	500	8115	8675	8788.167	8373.375	40.82
27-07-2021	7825	7875	7825	7850	4400	8103.5	8642.5	8793.833	8376.125	42.42
28-07-2021	7650	7925	7650	7900	800	8092.5	8611	8798.5	8379.125	45.59
29-07-2021	7725	7900	7725	7900	1900	8080.5	8579.5	8803.167	8382.125	45.59
30-07-2021	7900	7975	7800	7875	5600	8074	8554	8807.667	8386.5	44.18
02-08-2021	7950	8000	7875	8000	11900	8074	8532	8814.333	8391.375	52.15
03-08-2021	8000	8000	7950	8000	2200	8074	8511.75	8821	8396.25	52.15
04-08-2021	8000	8000	7875	7900	6700	8072	8487.75	8827	8399.75	46.05
05-08-2021	7975	7975	7875	7900	9000	8070	8464.75	8832.833	8404.25	46.05
06-08-2021	7950	7975	7875	7875	7200	8068.5	8445.5	8838.333	8408.625	44.54
09-08-2021	7850	8000	7800	7800	7500	8054.5	8424	8843.833	8411.625	40.27
10-08-2021	7800	7925	7800	7925	4400	8043.5	8403.5	8850	8415.25	49.04
12-08-2021	7925	7925	7800	7900	7100	8031.5	8383.5	8856	8418.875	47.53
13-08-2021	7900	7900	7825	7850	1200	8019	8364.5	8860.333	8422.25	44.59
16-08-2021	7900	7975	7850	7850	4000	8008	8348.5	8866	8425.625	44.59
18-08-2021	7800	7825	7700	7825	1900	7995.5	8331.5	8871.5	8428.875	43.05
19-08-2021	7775	7800	7750	7775	4600	7984	8314.75	8876.667	8431.875	40.06
20-08-2021	7775	7925	7775	7800	1200	7981.5	8299.25	8879.333	8435	42.22
23-08-2021	7800	7800	7300	7750	5000	7969.5	8283.75	8871.833	8437.875	39.17
24-08-2021	7800	7800	7600	7600	1700	7954.5	8268.5	8851.5	8440	31.78
25-08-2021	7625	7625	7600	7625	1900	7940	8254.25	8817.167	8442.25	34.01
26-08-2021	7675	7800	7675	7675	4300	7926.5	8240	8781.667	8445.125	38.37
27-08-2021	7675	7875	7675	7875	900	7917	8227.75	8747	8449	52.00
30-08-2021	7875	7875	7875	7875	400	7911.5	8216	8718.333	8452.875	52.00
31-08-2021	7875	7875	7775	7850	1100	7906.5	8205.25	8695.167	8456.625	50.39
01-09-2021	7825	7825	7675	7750	3700	7899.5	8187.75	8676.5	8459.875	44.44
02-09-2021	7650	7900	7650	7850	14600	7894.5	8177.5	8663.333	8463.625	50.71
03-09-2021	7850	7950	7750	7750	3800	7887.5	8166.25	8653.333	8466.875	45.21
06-09-2021	7750	7900	7750	7825	5000	7882	8157.5	8644.833	8470.5	49.62
07-09-2021	7775	7850	7700	7750	7200	7875	8146.5	8636.5	8474.5	45.66
08-09-2021	7750	7850	7700	7700	1400	7864	8135.75	8628	8476.375	43.19
09-09-2021	7700	8000	7700	7725	7200	7858.5	8125.5	8619.667	8478.375	44.80
10-09-2021	7775	7800	7700	7775	1400	7854	8113.5	8612	8481.25	47.98
13-09-2021	7700	7775	7300	7725	4000	7849	8102.5	8603.5	8483.75	45.18
14-09-2021	7775	7900	7775	7850	7800	7846	8093.25	8597.833	8487.25	52.62
15-09-2021	7825	7825	7775	7825	6400	7844.5	8083.25	8590.5	8490.625	51.12
16-09-2021	7825	7850	7800	7850	2800	7842.5	8073.75	8583.5	8494.125	52.57
17-09-2021	7850	7850	7800	7850	5300	7843	8064.75	8576.667	8497.625	52.57
20-09-2021	7850	7900	7775	7900	13600	7841	8056	8570.833	8501.125	55.63
21-09-2021	7900	8000	7400	7925	12900	7839.5	8047.75	8562.333	8505	57.12
22-09-2021	7800	7900	7675	7900	13600	7839.5	8039.5	8554.5	8508.625	55.13
23-09-2021	7875	7900	7875	7900	2400	7839.5	8031.5	8545.5	8512.375	55.13
24-09-2021	7925	7925	7725	7900	2900	7839.5	8024	8536.167	8516.625	55.13
27-09-2021	7900	8000	7750	8000	23300	7841.5	8017.75	8526.167	8520.75	61.78
28-09-2021	7950	8000	7800	8000	21900	7845.5	8012.75	8515.667	8525.75	61.78
29-09-2021	7950	8000	7900	8000	11100	7847.5	8007.75	8503	8530.75	61.78
30-09-2021	7800	8000	7800	8000	8400	7850.5	8002.75	8477.167	8535.75	61.78
01-10-2021	7950	8000	7900	8000	10600	7853.5	7999.25	8456.833	8540.75	61.78
04-10-2021	8000	8000	7925	8000	10300	7854	7996	8440.167	8545.75	61.78
05-10-2021	8000	9000	8000	8450	72100	7864	7996	8425.833	8553	81.27
06-10-2021	8450	8800	8325	8600	53300	7879.5	7997.25	8409.833	8561	84.17
07-10-2021	8600	8900	8300	8525	16200	7893	7998.25	8392.667	8568.625	77.69
08-10-2021	8700	8900	8500	8725	93100	7909.5	8001	8377.167	8576.25	81.73
11-10-2021	8725	9000	8625	8800	32200	7927.5	8004	8362.167	8584.25	82.97
12-10-2021	8700	8800	8400	8800	111700	7946	8010	8351.333	8592.25	82.97
13-10-2021	8650	8850	8500	8850	169000	7963	8018.5	8342.333	8601.5	83.83
14-10-2021	8700	8800	8300	8775	162400	7978.5	8026.25	8334	8610.375	77.56
15-10-2021	8750	8750	8500	8500	113800	7990.5	8031.25	8322	8617.875	59.88
18-10-2021	8700	8700	8550	8600	38100	8004.5	8037.25	8311.333	8625.75	63.17
19-10-2021	8600	8600	8500	8500	21100	8017	8042.75	8302.667	8633	58.05
21-10-2021	8500	8600	8300	8300	28400	8027	8040.75	8291.667	8639.625	49.42
22-10-2021	8325	8450	8325	8325	7700	8035	8039.25	8280.667	8646.25	50.41
25-10-2021	8325	8375	8200	8200	30600	8041	8036.25	8269.333	8652.25	45.59
26-10-2021	8275	8300	8225	8225	9800	8048.5	8033.75	8259.167	8657.375	46.69
27-10-2021	8225	8400	8200	8200	18300	8055.5	8031.75	8250.833	8663.375	45.70
28-10-2021	8200	8275	8200	8200	4800	8063	8029.25	8242	8669.375	45.70
29-10-2021	8200	8750	8200	8700	66500	8081.5	8032.75	8237	8677.875	63.63
01-11-2021	8400	8650	8100	8225	86800	8090	8035.75	8229.5	8682	47.56
02-11-2021	8225	8375	8200	8200	10600	8099	8034.25	8222.167	8678.625	46.89
03-11-2021	8200	8300	8125	8150	11700	8110	8032.25	8215.667	8666.125	45.51
04-11-2021	8275	8275	8000	8000	19700	8117.5	8028.75	8208.667	8642.25	41.55
05-11-2021	8050	8250	8025	8150	5100	8127	8026.75	8202.333	8618	46.56
08-11-2021	8150	8225	8125	8200	11500	8133.5	8025.25	8196.333	8593.625	48.15
09-11-2021	8275	8475	8250	8475	32900	8145.5	8028.5	8192.5	8575.125	55.94
10-11-2021	8475	8475	8250	8450	23500	8157.5	8032	8189.333	8560.75	55.13
11-11-2021	8450	8450	8275	8350	9600	8169.5	8034.5	8181.667	8549.75	51.89
12-11-2021	8350	8500	8275	8500	29500	8182.5	8038.5	8179.167	8543.125	56.06
15-11-2021	8500	8500	8300	8300	13300	8193.5	8040.5	8175.333	8538.375	49.85
16-11-2021	8300	8450	8275	8450	14000	8206	8044	8173.667	8535.125	53.97
17-11-2021	8450	8450	8325	8425	27100	8219.5	8047.25	8170.833	8532.25	53.19
18-11-2021	8425	8425	8325	8400	20900	8233.5	8048.75	8168.333	8529.375	52.37
19-11-2021	8375	8375	8325	8350	6600	8246	8052.25	8165.667	8526.25	50.69
22-11-2021	8350	8475	8350	8400	31600	8258.5	8056.25	8161.833	8523.625	52.33
23-11-2021	8400	8700	8325	8700	67200	8278	8063.5	8161	8522.125	60.80
24-11-2021	8650	8650	8400	8550	29800	8292	8069	8159.5	8521.375	55.49
25-11-2021	8500	8575	8400	8400	18500	8303.5	8074	8156.667	8518.75	50.73
26-11-2021	8400	8600	8300	8450	52900	8315.5	8079	8154.333	8516.5	52.20
29-11-2021	8450	8525	8300	8350	13900	8325.5	8084.25	8151.667	8513.875	49.04
30-11-2021	8350	8500	8350	8350	3500	8334.5	8087.75	8148.833	8511.75	49.04
01-12-2021	8375	8400	8350	8375	11200	8343.5	8091.5	8146.333	8507.625	49.92
02-12-2021	8275	8475	8250	8450	21500	8354.5	8097	8144.5	8504.5	52.56
03-12-2021	8250	8400	8250	8325	3700	8363	8101.25	8142	8499.875	48.01
06-12-2021	8325	8400	8325	8325	5600	8371.5	8105.5	8139.833	8495	48.01
07-12-2021	8350	8425	8350	8400	3900	8379.5	8110.5	8138.333	8489.5	50.97
08-12-2021	8275	8500	8275	8500	17700	8389.5	8117.5	8138.333	8484.125	54.66
09-12-2021	8500	8500	8400	8500	11100	8399.5	8123.5	8138.333	8477.125	54.66
10-12-2021	8400	8500	8400	8500	3700	8409.5	8130	8138.333	8460.25	54.66
13-12-2021	8500	8500	8425	8500	10200	8419.5	8136.5	8139.333	8447.5	54.66
14-12-2021	8500	8500	8400	8500	7100	8429.5	8141.75	8140.5	8437.5	54.66
15-12-2021	8450	8500	8425	8500	3800	8430.5	8147.25	8140.833	8427	54.66
16-12-2021	8475	8500	8425	8500	4500	8428.5	8154	8141	8414.5	54.66
17-12-2021	8425	8475	8400	8450	12400	8427	8160	8141.167	8401.25	51.41
20-12-2021	8450	8500	8425	8475	15800	8422	8165.75	8141.333	8388.375	52.92
21-12-2021	8475	8550	8475	8550	27100	8417	8172.25	8141.667	8375.875	57.21
22-12-2021	8550	8550	8500	8525	6200	8411.5	8178.75	8143.833	8366.375	55.40
23-12-2021	8525	8550	8450	8525	5800	8405	8184	8147.333	8358	55.40
24-12-2021	8525	8525	8500	8525	800	8400	8189.25	8150.833	8350.5	55.40
27-12-2021	8525	8550	8500	8500	4500	8400	8195.25	8154.167	8341.5	53.29
28-12-2021	8500	8550	8500	8500	4000	8398	8201.25	8157.5	8333	53.29
29-12-2021	8500	8525	8425	8500	31400	8398	8207.5	8161.167	8326.5	53.29
30-12-2021	8525	8525	8450	8475	21800	8401.5	8214.25	8161	8319.125	50.87
03-01-2022	8475	8525	8375	8475	7600	8404.5	8219.75	8161	8311.625	50.87
04-01-2022	8450	8525	8325	8500	11700	8410.5	8225.75	8161	8304.625	53.33
05-01-2022	8525	8675	8500	8600	28800	8418	8233.25	8161.833	8298.875	61.60
06-01-2022	8625	8625	8500	8550	21900	8425	8240.25	8162.833	8294.375	56.23
07-01-2022	8575	8650	8575	8625	32700	8433.5	8248.25	8164	8289.875	61.64
10-01-2022	8625	8975	8600	8750	39300	8434.5	8258	8166.667	8286.375	68.59
11-01-2022	8750	9950	8750	9700	198300	8464	8277	8178.5	8288.125	87.36
12-01-2022	9800	10175	9250	9625	168200	8492.5	8295.75	8187	8289.75	83.14
13-01-2022	9600	9900	9425	9625	67600	8522	8316	8195.5	8292.25	83.14
14-01-2022	9400	9675	9250	9550	12700	8553	8335.25	8203.5	8294.75	78.72
17-01-2022	9550	9600	9325	9475	29000	8579.5	8353.25	8211	8296.625	74.46
18-01-2022	9275	9475	9200	9475	22000	8605	8369.25	8218.5	8298.5	74.46
19-01-2022	9700	9700	9450	9475	15700	8625	8385.25	8227.333	8300.625	74.46
20-01-2022	9725	10025	9450	10000	93000	8656	8406.75	8240	8306	82.66
21-01-2022	10250	10250	9800	9925	36200	8687.5	8428.5	8252.167	8308.125	78.77
24-01-2022	9925	10050	9725	9725	44800	8712	8447.25	8263	8312.375	69.39
25-01-2022	9825	9975	9500	9875	19900	8743.5	8468.5	8274.833	8317.375	72.08
26-01-2022	9850	9850	9300	9775	10300	8770	8488	8286	8322.75	67.81
27-01-2022	9775	9900	9625	9625	30100	8794	8506.75	8296.167	8326.625	61.88
28-01-2022	9500	9625	9475	9525	12600	8816.5	8525	8304.667	8330.375	58.23
31-01-2022	9450	9975	9450	9550	69600	8840.5	8543.25	8315	8334.375	58.88
02-02-2022	9550	9925	9525	9750	7100	8867.5	8563	8326.667	8338.25	63.77
03-02-2022	9425	9725	9425	9500	19200	8883.5	8580.75	8336.833	8341.625	54.98
04-02-2022	9700	9700	9475	9525	40300	8903	8597.5	8347	8345.375	55.64
07-02-2022	9550	9600	9500	9525	52200	8925.5	8614.5	8357.833	8348.875	55.64
08-02-2022	9550	9775	9425	9650	36500	8949.5	8632.5	8369.167	8353.125	59.11
09-02-2022	9550	9750	9550	9625	32200	8975	8650.25	8381.167	8357.5	58.13
10-02-2022	9625	9925	9575	9700	128800	9002	8668.25	8392.5	8362.125	60.25
11-02-2022	9900	9900	9575	9575	51500	9026	8684.75	8403	8366.25	55.22
14-02-2022	9450	9750	9450	9575	20400	9048.5	8701.5	8414.167	8370.5	55.22
15-02-2022	9575	9675	9500	9525	35700	9072.5	8717.75	8425	8374.625	53.16
16-02-2022	9675	9675	9500	9500	10000	9096	8733.75	8435.667	8378.875	52.11
17-02-2022	9500	9600	9500	9525	26200	9118.5	8749	8446.5	8383.375	53.11
18-02-2022	9525	9525	9425	9525	15800	9139	8764.25	8458	8388.5	53.11
21-02-2022	9575	9650	9525	9550	7500	9160	8779.75	8469	8393.75	54.21
22-02-2022	9575	9600	9550	9600	9300	9182	8795.75	8480.667	8399.25	56.42
23-02-2022	9700	9700	9625	9675	16500	9205.5	8812.5	8492.833	8405.875	59.57
24-02-2022	9725	9800	9450	9700	64400	9229.5	8829.5	8504.333	8412.75	60.59
25-02-2022	9675	10625	9675	10075	142300	9261	8845.75	8518.5	8420.875	72.02
01-03-2022	10200	11150	10175	10600	171100	9303	8865.75	8537	8431.5	80.53
02-03-2022	10650	10700	10500	10600	61200	9346	8886.5	8555.333	8442.375	80.53
04-03-2022	10650	10900	10550	10750	153200	9391.5	8906.75	8574.333	8453.875	82.31
07-03-2022	11000	11100	10750	11000	272000	9440.5	8928.75	8595	8466.375	84.81
08-03-2022	11250	11475	11000	11350	232300	9497	8954.25	8618.167	8482.125	87.48
09-03-2022	11400	11400	10575	10900	377700	9544.5	8974.75	8637.5	8496.625	70.38
10-03-2022	6475	7700	6025	7475	529800	9523.5	8961.75	8634	8494	27.05
11-03-2022	7500	7500	7150	7225	178300	9498	8949	8629.5	8490.125	25.80
14-03-2022	7225	7225	6950	7000	139700	9468	8933	8623.5	8485.125	24.69
15-03-2022	7000	7000	6925	6925	46000	9436.5	8917.25	8617.167	8480	24.32
16-03-2022	7000	7000	6875	6875	121000	9404.5	8903	8611	8471.875	24.06
17-03-2022	6800	6875	6650	6825	36500	9371.5	8888	8603.667	8463.625	23.78
18-03-2022	6850	6850	6775	6800	14200	9337.5	8874	8596.333	8455.125	23.64
21-03-2022	6800	6800	6700	6725	19100	9300	8859	8588.833	8446.375	23.18
22-03-2022	6750	6875	6675	6725	52100	9263.5	8844.25	8581.333	8438	23.18
23-03-2022	6700	6700	6400	6525	141300	9221.5	8827.5	8572.667	8428.375	21.86
24-03-2022	6500	6500	6150	6225	275700	9171	8802.75	8562.333	8417.75	20.03
25-03-2022	6225	6250	6025	6125	46300	9099.5	8781.75	8551.167	8408.75	19.45
28-03-2022	6150	6675	6125	6500	240700	9037	8764.75	8542.833	8399.5	27.95
29-03-2022	6575	6575	6400	6450	154300	8973.5	8747.75	8535.167	8390	27.53
30-03-2022	6575	6575	6400	6450	71900	8911.5	8732.25	8527.333	8380.5	27.53
31-03-2022	6450	6450	6300	6325	70500	8848.5	8714	8518.333	8370.375	26.39
01-04-2022	6400	6400	6250	6300	48000	8785	8695	8507.833	8360.125	26.15
04-04-2022	6375	6400	6275	6350	39800	8722.5	8673.75	8497.667	8351.125	27.54
05-04-2022	6350	6500	6350	6350	42900	8649.5	8652.75	8487.667	8342.375	27.54
06-04-2022	6375	6400	6275	6275	39300	8576.5	8632	8477.833	8333.25	26.67
07-04-2022	6325	6400	6250	6250	57700	8507	8609.5	8467.167	8324	26.37
08-04-2022	6250	6275	6200	6225	37100	8434	8588.75	8457	8314.625	26.05
11-04-2022	6275	6275	6150	6175	44500	8362	8566	8446	8305	25.40
12-04-2022	6175	6200	6050	6150	37100	8292.5	8543.25	8435.333	8295.25	25.07
13-04-2022	6175	6200	6125	6125	23800	8224.5	8520.5	8424.833	8284.625	24.71
14-04-2022	6150	6250	6150	6150	45700	8156.5	8498.5	8414.333	8275.375	25.84
18-04-2022	6200	6225	6150	6150	22700	8084.5	8476	8403.5	8266.125	25.84
19-04-2022	6150	6150	6050	6100	21900	8016.5	8450	8392.667	8256.75	24.97
20-04-2022	6100	6150	6075	6100	30100	7948	8425.5	8381	8247.25	24.97
21-04-2022	6125	6250	6100	6250	37700	7882.5	8404	8370.5	8239	32.81
22-04-2022	6250	6300	6150	6200	20300	7813.5	8381.5	8359.5	8230.25	31.63
25-04-2022	6200	6225	6100	6125	23700	7743.5	8359.25	8348	8221.75	29.88
26-04-2022	6125	6175	6100	6150	14600	7672.5	8337.25	8336.333	8212.5	31.24
27-04-2022	6150	6250	6150	6200	25300	7605	8315.5	8324.833	8203.5	34.01
28-04-2022	6200	6250	6175	6200	26800	7537.5	8293	8313.5	8195	34.01
09-05-2022	6100	6175	6000	6025	70100	7467.5	8270	8301	8185.625	29.24
10-05-2022	6000	6000	5600	5825	64500	7394	8245	8287.167	8175.25	24.94
11-05-2022	5825	6000	5825	5900	23400	7321.5	8220	8273.167	8165.25	29.15
12-05-2022	5900	5900	5900	5900	6200	7249	8194	8259.167	8155.75	29.15
13-05-2022	5900	5900	5600	5900	19500	7176	8168	8245.167	8145.75	29.15
17-05-2022	5925	5925	5725	5750	13700	7099	8140.5	8230.167	8135.25	25.57
18-05-2022	5750	6000	5750	5925	13200	7024	8114.75	8216.333	8125.625	35.52
19-05-2022	5900	5975	5850	5850	6700	6947	8088.25	8202	8115	33.46
20-05-2022	5850	5900	5800	5850	21000	6862.5	8061.75	8184.667	8104.5	33.46
23-05-2022	5850	5900	5800	5825	17100	6767	8035	8166.167	8094.5	32.72
24-05-2022	5850	5875	5750	5750	23300	6670	8008	8147.667	8084	30.55
25-05-2022	5750	5800	5700	5800	13700	6571	7981.25	8128.167	8073.5	33.71
27-05-2022	5800	5850	5775	5850	7700	6468	7954.25	8108.5	8063.25	36.80
30-05-2022	5800	5900	5700	5775	7600	6356.5	7926.75	8088.333	8052.75	34.22
31-05-2022	5850	5900	5800	5850	18200	6255.5	7900	8068.333	8042	38.84
02-06-2022	5900	6000	5900	5950	39700	6225	7874.25	8049.5	8031.75	44.44
03-06-2022	5950	5950	5700	5875	12000	6198	7848	8032	8021.625	41.38
06-06-2022	5900	5950	5750	5800	27300	6174	7821	8013.333	8011.125	38.52
07-06-2022	5800	5800	5725	5750	10400	6150.5	7793.5	7995	8000.5	36.70
08-06-2022	5825	5850	5700	5800	39200	6129	7766.75	7978.333	7990.5	39.76
09-06-2022	5800	5900	5775	5775	11200	6108	7739.75	7961.333	7979.75	38.76
10-06-2022	5775	5800	5625	5775	18800	6087.5	7712.5	7945.167	7969.125	38.76
13-06-2022	5775	5775	5600	5700	12600	6067	7683.5	7928.333	7958.375	35.61
14-06-2022	5675	5675	5575	5625	18500	6045	7654.25	7911.167	7947.25	32.75
15-06-2022	5625	5625	5450	5525	20100	6025	7623.25	7893.333	7935.75	29.36
16-06-2022	5525	5600	5325	5375	33300	6008	7589.5	7871.167	7923.75	25.15
17-06-2022	5375	5475	5375	5425	27700	5994	7546.75	7852.5	7911.875	28.81
20-06-2022	5600	5600	5425	5425	18000	5972.5	7504.75	7834	7900.25	28.81
21-06-2022	5425	5425	5400	5400	11500	5951.5	7462.5	7815.667	7889.25	28.02
22-06-2022	5400	5425	5400	5400	7800	5930.5	7421	7798.333	7878.125	28.02
23-06-2022	5375	5425	5250	5425	4500	5912.5	7380.5	7780.167	7866.875	30.25
24-06-2022	5450	5450	5375	5375	11200	5894	7339.5	7761.333	7854.375	28.36
27-06-2022	5375	5375	5325	5350	3700	5874	7298.25	7740.5	7841.75	27.43
28-06-2022	5325	5325	5225	5275	13900	5852.5	7251	7719.333	7828.875	24.82
29-06-2022	5350	5350	5225	5300	4100	5833	7204.75	7699	7816.625	27.30
30-06-2022	5275	5300	5200	5300	16800	5814	7160.5	7677.667	7803.875	27.30
01-07-2022	5225	5275	5125	5125	5200	5792	7113	7656.5	7790.75	21.53
04-07-2022	5150	5150	4850	4900	38900	5766.5	7064.25	7632.833	7776.125	16.65
05-07-2022	4900	4920	4850	4860	18100	5740.7	7016.6	7609.067	7761.675	15.95
06-07-2022	4900	4920	4900	4910	4100	5716.4	6970.45	7585.8	7747.725	20.41
07-07-2022	4900	4900	4870	4880	6300	5691	6923.75	7562.667	7733.5	19.73
08-07-2022	4880	4880	4800	4800	15400	5664	6874.25	7538.667	7718.625	18.02
11-07-2022	4800	4850	4720	4840	4100	5638.8	6827.65	7512.933	7704.2	21.68
12-07-2022	4840	5000	4800	4930	3900	5615.4	6781.7	7488.8	7689.6	29.33
13-07-2022	4930	4930	4830	4930	3300	5589	6735.75	7465.667	7675.125	29.33
14-07-2022	4830	4860	4800	4800	18000	5561	6687.25	7441.333	7659.875	25.21
15-07-2022	4800	4850	4790	4850	28000	5535.5	6639.5	7418	7644.875	29.33
18-07-2022	4900	4990	4810	4900	15700	5510.5	6591.5	7395	7629.875	33.28
19-07-2022	4810	5325	4800	5300	43500	5492.5	6548.75	7374.5	7616.75	54.98
20-07-2022	5225	5275	4860	5275	143500	5474	6505.75	7353.333	7603.625	53.81
21-07-2022	5250	5425	5100	5425	40200	5462	6464.75	7334	7591.25	59.42
22-07-2022	5400	5500	5325	5425	21800	5454	6424	7314.667	7578.875	59.42
25-07-2022	5425	5500	5350	5475	27700	5445.5	6383.5	7295.167	7566.25	61.24
26-07-2022	5450	5450	5350	5400	7200	5435.5	6342.25	7274.5	7553.25	57.10
27-07-2022	5400	5400	5100	5225	15400	5422	6299	7252.667	7539.375	48.81
28-07-2022	5175	5300	5175	5275	10900	5412.5	6255.75	7231.167	7525.75	51.00
29-07-2022	5275	5400	5175	5375	11300	5401.5	6212.75	7210.333	7512.625	55.13
01-08-2022	5375	5375	5225	5350	9100	5391.5	6169.25	7189.333	7499.375	53.91
02-08-2022	5250	5325	5100	5150	12800	5377.5	6120	7167	7482.875	45.25
03-08-2022	5100	5225	5000	5075	75400	5362.5	6064.75	7144.167	7465.25	42.49
04-08-2022	5125	5125	5000	5075	15600	5349	6009.5	7121.667	7448	42.49
05-08-2022	5025	5075	5025	5050	8700	5334	5952.5	7098.833	7429.625	41.52
08-08-2022	5050	5225	5025	5125	21900	5319.5	5893.75	7076	7411.25	45.56
09-08-2022	5150	5150	5100	5100	10400	5306	5831.25	7053.167	7392.75	44.46
10-08-2022	5075	5125	5075	5125	300	5291.5	5773.5	7030.5	7374.125	45.87
11-08-2022	5050	5150	5050	5100	4700	5274.5	5749.75	7007.667	7355.75	44.65
12-08-2022	5075	5125	5075	5100	3600	5259	5728.5	6985	7338.75	44.65
15-08-2022	5075	5100	5000	5025	10000	5243.5	5708.75	6961.833	7320.875	40.86
16-08-2022	5050	5100	5050	5075	2200	5230	5690.25	6939	7303.75	44.26
18-08-2022	5075	5100	5025	5100	9600	5216	5672.5	6916.5	7287.75	45.93
19-08-2022	5125	5150	5100	5125	7000	5203	5655.5	6894.167	7271.75	47.62
22-08-2022	5100	5150	5100	5100	5400	5189.5	5638.5	6871.5	7256.25	46.07
23-08-2022	5125	5125	5100	5100	12100	5177.5	5622.25	6848.167	7240.625	46.07
24-08-2022	5100	5350	5025	5225	22200	5169.5	5607.25	6826	7225.75	54.64
25-08-2022	5225	5225	5175	5200	2900	5163	5594	6803.167	7210.75	52.83
26-08-2022	5225	5275	5225	5225	2700	5160	5584	6779.667	7193.375	54.46
29-08-2022	5100	5200	5100	5150	3300	5154.5	5574.25	6749.333	7178	49.01
30-08-2022	5100	5225	5100	5225	1700	5150.5	5561.5	6720	7163.125	53.97
31-08-2022	5225	5400	5175	5350	37100	5149.5	5550.5	6691.5	7149.125	60.81
01-09-2022	5700	5800	5350	5550	21300	5152.5	5541.5	6664.833	7136.875	68.81
02-09-2022	5500	5700	5450	5525	21800	5154.5	5533.5	6638.5	7123.75	66.97
05-09-2022	5500	5600	5450	5475	14100	5156.5	5525.25	6611.833	7110.125	63.32
06-09-2022	5475	5500	5450	5475	12900	5159	5516.5	6585.167	7095.125	63.32
07-09-2022	5450	5475	5450	5450	5200	5162.5	5507.5	6554.833	7080.125	61.39
08-09-2022	5425	5525	5300	5400	17200	5164.5	5498.75	6524.667	7065.375	57.59
09-09-2022	5425	5450	5400	5400	5900	5166.5	5490.25	6495.833	7049.875	57.59
12-09-2022	5400	5400	5200	5250	23000	5169	5480.5	6465	7034.625	47.40
13-09-2022	5400	5575	5350	5525	66600	5181.5	5474	6436.667	7020	61.02
14-09-2022	5550	5575	5450	5450	27500	5193.3	5467	6408.833	7005.125	56.71
15-09-2022	5500	5550	5425	5425	8600	5203.6	5460	6381.5	6990.25	55.30
16-09-2022	5425	5425	5400	5400	16000	5214	5452.5	6353.833	6975.5	53.87
19-09-2022	5400	5475	5350	5425	22400	5226.5	5445.25	6325	6960.625	55.12
20-09-2022	5425	5475	5375	5375	2600	5237.2	5438	6297.5	6944	52.07
21-09-2022	5375	5450	5350	5375	25600	5246.1	5430.75	6269.833	6928.125	52.07
22-09-2022	5375	5475	5375	5425	6500	5256	5422.5	6242.5	6913.25	54.96
23-09-2022	5425	5425	5375	5375	6800	5267.5	5414.25	6214	6897.875	51.61
26-09-2022	5375	5700	5350	5675	34800	5284	5409.75	6187.667	6884.5	65.29
27-09-2022	5700	5750	5425	5525	20700	5296.5	5403.5	6159.833	6870.375	56.66
28-09-2022	5700	5700	5525	5700	20900	5304.5	5398.5	6134	6857	62.83
29-09-2022	5575	5600	5575	5600	6400	5311	5392.5	6107.5	6842.75	57.77
30-09-2022	5700	5700	5550	5700	35100	5316.5	5389.25	6082	6829.625	61.14
03-10-2022	5750	5750	5600	5625	14200	5320.5	5387.25	6056.167	6816.125	57.44
04-10-2022	5625	5625	5525	5600	2300	5323	5384.25	6030	6802.125	56.22
05-10-2022	5600	5650	5600	5625	2500	5327.5	5381.5	6004	6787.75	57.20
06-10-2022	5625	5625	5550	5625	1100	5335.5	5378.75	5977.833	6773.375	57.20
07-10-2022	5625	5625	5500	5500	5200	5340	5376.25	5950.5	6758.375	50.62
10-10-2022	5500	5500	5350	5400	3700	5340.5	5371	5922	6742.875	46.06
11-10-2022	5400	5425	5400	5425	5000	5342	5366.75	5893.5	6727.5	47.34
12-10-2022	5425	5425	5325	5350	7200	5346	5361.75	5862	6711.75	43.97
13-10-2022	5350	5450	5325	5450	17800	5353.5	5358	5827.667	6696.5	49.16
14-10-2022	5325	5900	5325	5800	21100	5368	5358.5	5795.667	6683.25	62.32
17-10-2022	5750	5775	5425	5575	16500	5378.5	5356.25	5761.167	6668.75	52.85
18-10-2022	5625	5625	5500	5500	2600	5386	5352.75	5724.5	6653.5	50.12
19-10-2022	5425	5500	5350	5400	4500	5392	5349	5684.833	6637.875	46.65
20-10-2022	5450	5550	5400	5450	1700	5398.5	5345	5648.5	6622.5	48.57
21-10-2022	5500	5575	5450	5500	5000	5406.5	5340.5	5635.333	6607.375	50.48
24-10-2022	5500	5500	5450	5500	2000	5414.5	5336.75	5623.833	6592.375	50.48
25-10-2022	5450	5500	5375	5375	8500	5421.5	5332.5	5613	6576.75	45.56
26-10-2022	5500	5500	5375	5400	1600	5428	5329	5602.833	6561.25	46.68
27-10-2022	5400	5425	5300	5475	28200	5435.5	5325.75	5593.5	6546.25	50.00
28-10-2022	5500	5675	5425	5425	11200	5441.5	5322.25	5584.167	6531	47.86
31-10-2022	5475	5475	5400	5425	17500	5448	5318.75	5575	6515.625	47.86
01-11-2022	5475	5475	5375	5450	3100	5455	5316.25	5566.5	6499.875	49.12
02-11-2022	5450	5450	5375	5375	60300	5458	5313.75	5557.5	6484	45.56
03-11-2022	5375	5400	5375	5400	10100	5462	5312.5	5550	6467.875	46.94
04-11-2022	5425	5425	5300	5375	6900	5465	5312.5	5544.333	6451	45.69
07-11-2022	5300	5400	5300	5400	5800	5470	5312.25	5539.5	6429.5	47.21
08-11-2022	5400	5400	5300	5325	7200	5472	5311.25	5531.667	6408	43.31
09-11-2022	5325	5400	5325	5375	6600	5472.5	5311	5524.5	6386.75	46.48
10-11-2022	5375	5375	5325	5325	9300	5468	5310.25	5517	6365.625	43.84
11-11-2022	5300	5350	5300	5300	8100	5463.5	5309	5510.167	6344.75	42.54
14-11-2022	5350	5500	5325	5350	7400	5461	5308.75	5503.833	6324.125	45.99
15-11-2022	5350	5350	5350	5350	3100	5458.5	5308.75	5497.167	6303.5	45.99
16-11-2022	5350	5350	5325	5350	3000	5456.5	5309.5	5490.5	6280.25	45.99
17-11-2022	5325	5550	5325	5375	27500	5456	5310.25	5484.5	6257.5	47.95
18-11-2022	5375	5375	5325	5350	10300	5455	5310.75	5478.5	6235.625	46.15
21-11-2022	5350	5400	5350	5400	3300	5458	5313.5	5473	6213.25	50.17
22-11-2022	5400	5400	5375	5375	5100	5455	5318.25	5467.667	6191.25	48.23
23-11-2022	5375	5400	5350	5400	4200	5454	5323.65	5462.667	6170.125	50.30
24-11-2022	5425	5425	5375	5375	900	5453	5328.3	5457.667	6149.375	48.23
25-11-2022	5375	5400	5325	5375	44500	5452.5	5333.25	5452.5	6128.5	48.23
28-11-2022	5325	5375	5325	5375	1800	5451.5	5339	5447.333	6106.625	48.23
29-11-2022	5375	5375	5325	5375	3300	5451.5	5344.35	5442.5	6086	48.23
30-11-2022	5375	5700	5325	5700	232200	5458	5352.05	5439.833	6066.875	69.93
01-12-2022	5600	5675	5400	5475	62100	5459	5357.5	5434.667	6046.625	53.28
02-12-2022	5475	5750	5375	5475	126900	5461	5364.25	5429.833	6025.75	53.28
05-12-2022	5475	5700	5425	5475	25100	5457	5370.5	5425.5	6005	53.28
06-12-2022	5475	5575	5400	5475	17400	5456	5376.25	5421	5983.875	53.28
07-12-2022	5500	5575	5400	5475	139400	5451.5	5378	5416.167	5963.375	53.28
08-12-2022	5475	5475	5425	5475	15500	5449	5380	5411.333	5942.875	53.28
09-12-2022	5425	5475	5400	5425	9900	5443.5	5380	5407.333	5922.375	49.22
12-12-2022	5425	5500	5425	5450	10900	5440	5380.25	5404.833	5902.125	51.22
13-12-2022	5475	5475	5425	5450	6300	5437	5380	5401.833	5881.75	51.22
14-12-2022	5450	5500	5425	5500	26200	5434.5	5381	5399.167	5861.625	55.31
15-12-2022	5450	5500	5400	5500	108500	5432	5383.75	5396.5	5841.375	55.31
16-12-2022	0	5475	5425	5475	46100	5431.5	5385.75	5394.667	5820.75	52.74
19-12-2022	5475	5500	5425	5475	106200	5433	5386.75	5391.667	5799.75	52.74
20-12-2022	5500	5600	5475	5500	9600	5434.5	5388.25	5389.333	5778.75	55.16
21-12-2022	5500	5525	5450	5500	80700	5437.5	5391.75	5387	5755.875	55.16
22-12-2022	5550	5550	5475	5500	28600	5438.5	5396	5384.833	5730.375	55.16
23-12-2022	5475	5500	5475	5475	7800	5432	5400	5383	5704.75	51.85
26-12-2022	5475	5550	5475	5500	4600	5430.5	5404.5	5381	5678.5	54.77
27-12-2022	5475	5500	5475	5500	10900	5430.5	5408.25	5378.667	5651	54.77
28-12-2022	0	5500	5475	5500	5500	5432.5	5412.25	5376.833	5621.75	54.77
29-12-2022	5500	5500	5475	5475	17100	5433	5415.75	5374.333	5594.625	50.92
30-12-2022	5475	5500	5275	5275	98100	5428.5	5417.5	5369.833	5583.625	31.70
02-01-2023	5400	5450	5375	5450	8100	5427.5	5421	5367	5574.75	49.62
03-01-2023	5500	5500	5425	5450	13800	5429	5425.25	5364.667	5567	49.62
04-01-2023	5450	5500	5400	5400	20100	5429	5428.5	5362.333	5559.375	45.65
05-01-2023	5400	5525	5400	5475	37300	5429	5432.25	5360.167	5552.375	51.87
06-01-2023	5475	5550	5400	5525	52000	5431	5436.25	5358.5	5545.875	55.52
09-01-2023	5400	5525	5400	5425	2700	5431	5439.5	5356.167	5539	47.72
10-01-2023	5425	5475	5425	5475	9000	5431.5	5443.25	5354.667	5532.75	51.40
11-01-2023	5475	5475	5425	5450	7200	5433	5445.5	5353.5	5526.375	49.52
12-01-2023	5400	5400	5375	5400	5000	5433	5447.5	5352.667	5520.75	45.91
13-01-2023	5375	5400	5375	5375	8100	5433	5449	5352.667	5516.5	44.18
16-01-2023	5375	5375	5300	5350	8300	5432	5451	5352.167	5512.625	42.45
17-01-2023	5350	5450	5350	5425	2400	5434	5453	5352.167	5507.25	48.90
18-01-2023	5425	5425	5400	5400	2800	5434.5	5453.5	5352.167	5502	47.01
19-01-2023	5425	5450	5425	5450	6500	5437	5452.5	5352.5	5497	51.09
20-01-2023	5450	5500	5400	5450	6400	5440	5451.75	5352.667	5492.625	51.09
24-01-2023	5450	5500	5450	5500	6200	5443	5452	5353.5	5488.625	55.09
25-01-2023	5450	5500	5450	5475	600	5445.5	5452	5354.333	5484.25	52.77
26-01-2023	5500	5500	5450	5500	9900	5448.5	5452.5	5355.833	5480	54.82
27-01-2023	5500	5500	5425	5475	30400	5450.5	5453.25	5357	5476	52.37
30-01-2023	5500	5500	5475	5500	10400	5453.5	5454.25	5358.333	5472.25	54.56
31-01-2023	5500	5700	5450	5700	113400	5459.5	5458.75	5362.167	5469.625	67.45
01-02-2023	5700	5700	5500	5575	35200	5463.5	5459.25	5366.667	5466.625	56.64
02-02-2023	5575	5600	5500	5600	16100	5467.5	5460.75	5371.6	5463.875	58.08
03-02-2023	5600	5600	5525	5575	23200	5471.5	5462.25	5376.033	5461.125	56.07
06-02-2023	5575	5600	5575	5600	37700	5476	5464.25	5380.833	5458.375	57.65
07-02-2023	5575	5650	5575	5625	33300	5481	5466.25	5386.333	5455.75	59.23
08-02-2023	5625	5700	5600	5625	21400	5486	5468.75	5391.567	5453.375	59.23
09-02-2023	5625	5750	5625	5750	85600	5487	5472.5	5397.033	5451.625	66.49
10-02-2023	5725	5750	5675	5750	46800	5492.5	5475.75	5402.5	5449.125	66.49
13-02-2023	5750	6500	5750	6100	211500	5505	5483	5411.167	5448.625	78.77
14-02-2023	6100	6250	6075	6175	54000	5519	5488	5420	5448.875	80.42
15-02-2023	6175	6200	5750	5750	137800	5524.5	5490.25	5425.667	5446.875	54.50
16-02-2023	5725	5750	5350	5550	339400	5526	5488.75	5427.333	5443.625	46.84
17-02-2023	5550	5700	5550	5675	54200	5530	5489.5	5430	5441	51.44
20-02-2023	5700	5800	5700	5800	81900	5537.5	5490.5	5432.5	5439.875	55.57
21-02-2023	5800	5800	5550	5550	87700	5539.5	5489.75	5433.333	5438.5	46.96
22-02-2023	5575	5700	5550	5650	47300	5543.5	5490.25	5434.5	5437.25	50.28
23-02-2023	5650	5650	5550	5600	43600	5545.5	5490	5435.833	5435.75	48.64
24-02-2023	5600	5650	5500	5650	462000	5548.5	5490.25	5438.667	5434.5	50.38
27-02-2023	5650	5800	5650	5775	121900	5554.5	5493	5442	5434.625	54.53
28-02-2023	5800	5825	5700	5800	61600	5561	5497	5444.833	5434	55.34
01-03-2023	5800	5825	5725	5800	54400	5567	5500.75	5447.833	5433.75	55.34
02-03-2023	5800	5825	5725	5825	200200	5573.5	5505.5	5452.333	5433.625	56.23
03-03-2023	5850	5950	5825	5875	325400	5581	5509.75	5457.667	5433.875	58.05
06-03-2023	5875	5975	5825	5875	458900	5589	5510.5	5463	5434.5	58.05
07-03-2023	5750	5800	5475	5475	188200	5588.5	5509.5	5465.833	5432.875	41.91
08-03-2023	5475	5550	5125	5500	154800	5588.5	5509.5	5468.333	5431.125	42.98
09-03-2023	5500	5500	5325	5325	52200	5585	5508.75	5469.833	5428.875	37.75
10-03-2023	5325	5450	5325	5350	27300	5582.5	5507.75	5471.333	5426.375	38.89
13-03-2023	5350	5400	5025	5175	75900	5580.5	5504.5	5471.833	5422.5	34.16
14-03-2023	5175	5175	5025	5175	80300	5575	5501.25	5472.333	5419	34.16
15-03-2023	5200	5275	5100	5175	17200	5569.5	5499.25	5473.333	5415.875	34.16
16-03-2023	5200	5300	5025	5050	34200	5562.5	5495.75	5473.167	5412.375	30.82
17-03-2023	5200	5200	5100	5175	22700	5556.5	5492.75	5473.667	5409.25	37.42
20-03-2023	5175	5175	5050	5050	73200	5547	5489	5473.167	5405.625	33.93
21-03-2023	5050	5125	5050	5100	24900	5540.5	5485.75	5473.167	5402.25	36.48
24-03-2023	5075	5150	5075	5100	15500	5533	5482.25	5473.167	5399.25	36.48
27-03-2023	5100	5175	5100	5100	39700	5526	5479.5	5472.333	5396.625	36.48
28-03-2023	5100	5150	5075	5125	12800	5520.5	5476.75	5471.833	5394.625	37.97
29-03-2023	5125	5175	5100	5150	13700	5516	5474.5	5471.333	5393.5	39.51
30-03-2023	5125	5300	5100	5125	18600	5511.5	5471.75	5471.167	5392	38.48
31-03-2023	5150	5150	5100	5100	24400	5505	5469.5	5470.333	5390.375	37.44
03-04-2023	5100	5125	5025	5050	16100	5498	5466.25	5468.333	5388.625	35.37
04-04-2023	5050	5050	5000	5025	41100	5489.5	5463.25	5464.833	5386.75	34.35
05-04-2023	5025	5025	5000	5075	12900	5482	5461	5461.833	5385	38.19
06-04-2023	5025	5075	5000	5025	21300	5472.5	5457.75	5458.833	5383.25	35.93
10-04-2023	5025	5050	5000	5025	29100	5463.5	5454.5	5455.833	5381.625	35.93
11-04-2023	5000	5050	4990	5025	4100	5454	5451.25	5453	5380.375	35.93
12-04-2023	5050	5050	4990	5000	18800	5444.5	5447.5	5450.333	5378.875	34.64
13-04-2023	4990	5000	4980	5000	13300	5434.5	5444	5447.667	5377.375	34.64
14-04-2023	5000	5000	4970	5000	11900	5420.5	5440	5446	5376.75	34.64
17-04-2023	4980	5025	4950	4980	43200	5408.6	5436.05	5442.367	5377.15	33.45
18-04-2023	4950	4990	4910	4910	132900	5394.8	5431.15	5438.767	5377.4	29.60
26-04-2023	4990	4990	4900	4900	39200	5381.3	5426.4	5435.267	5377.35	29.09
27-04-2023	4950	5000	4900	5000	21400	5369.3	5422.65	5432.6	5377.95	40.27
28-04-2023	4960	4960	4910	4940	6900	5355.6	5418.3	5429.367	5378.65	36.55
02-05-2023	4990	5000	4900	4920	12700	5341.5	5413.75	5426.333	5379.05	35.37
03-05-2023	4980	4980	4900	4920	9600	5324.9	5405.95	5423.3	5379	35.37
04-05-2023	4930	4970	4920	4950	9900	5308.9	5400.7	5420.133	5379.1	38.79
05-05-2023	4930	4950	4900	4930	13600	5285.5	5395.25	5417.167	5379.75	37.37
08-05-2023	4980	4980	4920	4970	14900	5261.4	5390.2	5412.467	5380.35	41.95
09-05-2023	4920	4970	4920	4970	5900	5245.8	5385.15	5408.767	5380.7	41.95
10-05-2023	4950	4970	4950	4960	8000	5234	5380	5403.833	5379	41.08
11-05-2023	4950	4970	4900	4960	4600	5219.7	5374.85	5399.567	5377.425	41.08
12-05-2023	4970	4970	4950	4960	1200	5202.9	5370.2	5394.633	5375.1	41.08
15-05-2023	4950	4960	4900	4900	6300	5189.9	5364.7	5389.8	5372.475	35.55
16-05-2023	4940	4940	4900	4940	4900	5175.7	5359.6	5385.4	5369.8	41.23
17-05-2023	4960	4960	4910	4920	5100	5162.1	5353.8	5380.7	5367.4	39.36
19-05-2023	4910	4920	4900	4910	7500	5147.3	5347.9	5375.933	5365.825	38.43
22-05-2023	4920	4940	4910	4940	2800	5130.6	5342.55	5372.2	5364.15	42.82
23-05-2023	4960	4970	4920	4930	6000	5113.2	5337.1	5369.067	5361.925	41.75
24-05-2023	4960	4960	4930	4930	1000	5095.8	5331.4	5365.767	5359.825	41.75
25-05-2023	4940	4960	4920	4960	4100	5078.5	5326	5363.167	5358.875	46.41
26-05-2023	4920	4920	4900	4900	2900	5059	5320	5359.5	5358	39.59
29-05-2023	4960	4970	4910	4910	9900	5039.7	5314.35	5353.567	5357.175	41.14
30-05-2023	4920	4920	4900	4910	6400	5028.4	5308.45	5349.133	5356.475	41.14
31-05-2023	4900	4900	4860	4860	11400	5015.6	5302.05	5344.867	5355.15	35.81
05-06-2023	4910	4920	4890	4890	5100	5006.9	5295.95	5341.467	5354.1	40.77
06-06-2023	4920	4920	4870	4870	500	4997.3	5289.9	5337.6	5352.825	38.63
07-06-2023	4880	4880	4850	4900	5300	4991.8	5286.15	5333.6	5351.825	43.43
08-06-2023	4900	4900	4850	4870	5900	4985.7	5280.35	5329.4	5350.675	40.05
09-06-2023	4900	4900	4860	4880	1700	4979.8	5274.65	5326.1	5349.95	41.68
12-06-2023	4900	4900	4850	4890	9400	4976.6	5269.55	5322.7	5349.025	43.34
13-06-2023	4880	4900	4870	4890	5600	4970.9	5263.7	5318.8	5347.975	43.34
14-06-2023	4890	4900	4850	4900	11300	4967.9	5257.45	5315.3	5346.85	45.15
15-06-2023	4900	4900	4850	4870	3900	4963.3	5251.9	5311.6	5345.7	40.93
16-06-2023	4850	4850	4840	4850	7000	4958.3	5245.65	5307.6	5344.45	38.36
19-06-2023	4910	4920	4860	4900	2800	4954.3	5240.15	5304.433	5342.825	47.28
20-06-2023	4900	4900	4860	4900	3900	4949.8	5235.15	5301.1	5341.325	47.28
21-06-2023	4870	4900	4870	4900	4200	4944.8	5230.4	5297.933	5339.7	47.28
22-06-2023	4910	4910	4850	4890	5300	4940.1	5225.8	5294.533	5338.4	45.63
23-06-2023	4890	4920	4890	4900	15500	4936.1	5220.55	5291.7	5336.775	47.60
26-06-2023	4910	4910	4850	4860	2000	4932.3	5215.15	5288.267	5334.325	41.17
27-06-2023	4890	5150	4890	5150	69600	4934.8	5212.15	5287.1	5332.325	71.36
03-07-2023	5500	5500	4910	5150	39600	4936.3	5209.15	5286.1	5330.45	71.36
04-07-2023	5000	5175	5000	5025	15000	4936.3	5204.4	5283.933	5328.2	56.79
05-07-2023	5000	5100	4960	5025	2300	4936.3	5199.9	5281.767	5325.95	56.79
06-07-2023	5000	5025	5000	5000	4200	4935.8	5194.9	5279.433	5323.7	54.22
07-07-2023	5025	5075	5000	5000	9200	4935.8	5190.15	5276.933	5321.7	54.22
10-07-2023	5000	5000	4980	5000	13200	4935.8	5185.15	5274.6	5319.7	54.22
11-07-2023	4960	5050	4960	4980	2200	4935.4	5177.95	5271.8	5318.35	51.88
12-07-2023	5000	5025	4990	4990	12300	4935.6	5172.1	5269.233	5315.675	52.98
13-07-2023	5050	5050	4950	4960	11000	4936.6	5165.7	5266.3	5313.225	49.35
14-07-2023	5000	5050	4970	5025	14600	4939.1	5160.2	5263.967	5311.225	56.33
17-07-2023	5050	5050	5000	5000	9300	4939.1	5154.2	5261.467	5309.225	53.29
18-07-2023	5050	5050	5000	5000	40200	4940.3	5147.95	5258.967	5307.1	53.29
20-07-2023	5000	5050	4990	4990	12300	4941.7	5141.6	5256.4	5305.175	51.98
21-07-2023	4950	5000	4950	5000	1900	4943.3	5134.1	5251.733	5303.3	53.21
24-07-2023	5050	5050	4990	5050	24700	4945.3	5127.1	5248.9	5301.425	58.89
25-07-2023	5025	5025	4990	5000	5900	4946.7	5116.1	5245.733	5299.55	52.09
26-07-2023	5050	5050	4990	5000	8900	4947.3	5104.35	5242.567	5296.175	52.09
27-07-2023	5025	5025	5000	5000	6500	4947.9	5096.85	5239.4	5293.55	52.09
31-07-2023	5175	5175	5025	5150	11500	4951.7	5092.85	5237.233	5290.8	66.56
01-08-2023	5275	5375	5050	5150	31900	4955.5	5087.6	5235.067	5288.55	66.56
02-08-2023	5125	5175	5125	5175	12100	4959.8	5081.35	5233.4	5285.925	68.40
03-08-2023	5350	5350	5150	5350	10600	4968.8	5079.35	5232.733	5284.55	77.68
04-08-2023	5300	5400	5200	5200	7900	4974	5074.85	5231.067	5282.55	61.12
07-08-2023	5275	5275	5000	5175	13400	4979.1	5070.6	5228.9	5280.3	58.86
08-08-2023	5250	5250	5075	5150	5300	4983.9	5065.6	5226.567	5277.925	56.61
09-08-2023	5300	5300	5125	5150	2300	4988.1	5059.35	5224.4	5276.175	56.61
10-08-2023	5175	5175	5100	5100	4500	4991.5	5052.35	5221.9	5274.675	52.01
11-08-2023	5100	5100	5050	5050	2800	4993.9	5044.85	5218.9	5272.8	47.82
14-08-2023	5075	5200	5075	5200	6900	4998.7	5038.6	5216.9	5272.05	58.59
15-08-2023	5150	5150	5150	5150	700	5003.7	5031.35	5214.567	5270.55	54.55
16-08-2023	5150	5175	5050	5175	5400	5009	5024.35	5212.567	5267.425	56.18
18-08-2023	5175	5175	5175	5175	1000	5014.3	5021.35	5210.4	5265.425	56.18
21-08-2023	5175	5175	5075	5100	1700	5019.1	5017.35	5207.733	5263.425	49.95
22-08-2023	5150	5150	5125	5125	700	5023.8	5015.35	5205.233	5262.05	51.87
23-08-2023	5150	5150	5150	5150	2800	5029.4	5013.35	5203.067	5260.55	53.77
24-08-2023	5075	5125	5075	5075	2000	5032.9	5012.35	5201.733	5258.425	47.67
25-08-2023	0	5100	5050	5050	9500	5036.5	5011.1	5199.067	5256.175	45.81
28-08-2023	5100	5175	5000	5100	19900	5040.9	5010.35	5196.733	5254.8	50.02
29-08-2023	5100	5100	5075	5050	1000	5044.1	5010.35	5194.4	5253.05	46.16
31-08-2023	5125	5300	5100	5250	17700	5051.3	5011.1	5192.9	5251.925	59.60
01-09-2023	5400	5400	5175	5250	1800	5058.3	5013.1	5191.067	5251.05	59.60
04-09-2023	5200	5250	5100	5100	7000	5062.9	5013.1	5188.9	5249.425	48.97
05-09-2023	5150	5150	5125	5125	900	5068.4	5013.35	5186.567	5247.8	50.55
06-09-2023	5175	5250	5125	5125	5300	5072.9	5013.6	5184.4	5246.55	50.55
07-09-2023	5275	5275	5150	5175	12900	5078.4	5014.1	5182.9	5245.425	53.87
08-09-2023	5150	5150	5075	5100	4600	5082.4	5013.6	5181.067	5244.05	48.60
11-09-2023	5075	5075	5075	5075	100	5086.1	5013.1	5179.233	5242.425	46.95
12-09-2023	5225	5250	5225	5250	1000	5093.1	5014.6	5178.067	5242.05	57.75
13-09-2023	5075	5225	5075	5150	11500	5098.9	5015.6	5176.4	5240.925	51.32
14-09-2023	5000	5100	5000	5000	9000	5095.9	5015.35	5173.4	5239.3	43.50
15-09-2023	5100	5100	5025	5025	3100	5093.4	5014.85	5170.567	5237.925	45.00
18-09-2023	5100	5100	5100	5100	1100	5094.9	5015.6	5167.9	5236.675	49.36
19-09-2023	5025	5025	5025	5025	400	5094.9	5015.6	5164.9	5235.05	45.48
20-09-2023	5100	5150	5025	5025	7100	5095.4	5015.6	5161.733	5233.425	45.48
21-09-2023	5225	5250	5025	5050	5400	5096.4	5016.1	5158.9	5231.8	47.09
22-09-2023	5300	5300	5125	5275	5300	5101.9	5018.85	5157.4	5231.425	58.85
25-09-2023	5250	5300	5150	5150	800	5105.3	5020.35	5153.733	5230.175	51.94
26-09-2023	5175	5175	5175	5175	500	5109	5022.3	5151.067	5229.175	53.13
27-09-2023	5175	5275	5100	5100	13600	5111.8	5024.2	5147.733	5227.675	49.21
29-09-2023	5275	5300	5175	5300	17700	5117.3	5028.2	5145.9	5227.3	58.09
10-10-2023	5150	5275	5150	5275	3300	5122.8	5030.95	5143.733	5226.8	56.75
11-10-2023	5200	5225	5200	5225	900	5127.3	5033.8	5141.067	5226.05	54.08
12-10-2023	5225	5225	5225	5225	4800	5132	5036.85	5138.4	5225.3	54.08
13-10-2023	5175	5175	5175	5175	300	5135.5	5039.4	5134.567	5222.675	51.27
16-10-2023	5175	5175	5150	5175	4600	5138	5041.65	5130.733	5221.175	51.27
17-10-2023	5175	5200	5175	5200	1200	5142	5044.35	5124.733	5219.8	52.69
18-10-2023	5200	5200	5200	5200	1000	5146	5046.65	5118.233	5218.425	52.69
19-10-2023	5200	5200	5050	5200	81900	5150	5048.95	5114.567	5217.05	52.69
20-10-2023	5175	5325	5175	5325	8300	5153.5	5052.6	5113.067	5216.3	59.99
23-10-2023	5275	5275	5275	5275	9300	5156	5055.75	5110.4	5215.3	56.25
24-10-2023	5225	5225	5225	5225	400	5157	5058.4	5106.567	5214.3	52.72
25-10-2023	5200	5300	5200	5275	13000	5155.5	5062.15	5104.733	5213.425	55.71
26-10-2023	5400	5400	5325	5325	28300	5158	5066	5102.567	5212.8	58.55
27-10-2023	5250	5250	5225	5250	1100	5159.5	5069.3	5100.233	5211.55	53.07
30-10-2023	5325	5400	5275	5275	18500	5162	5072.95	5097.733	5210.425	54.59
31-10-2023	5300	5400	5100	5400	24800	5167	5077.55	5095.233	5210.05	61.36
01-11-2023	5450	5475	5100	5150	56300	5168	5079.75	5090.9	5208.425	46.45
02-11-2023	5200	5250	5200	5250	1500	5172	5082.95	5087.233	5207.175	51.52
03-11-2023	5250	5350	5250	5350	1200	5175	5086.85	5084.067	5206.425	56.01
06-11-2023	5350	5350	5300	5300	3400	5178	5090.85	5080.233	5205.425	53.35
07-11-2023	5375	5375	5250	5300	1900	5180.5	5094.75	5076.4	5204.55	53.35
08-11-2023	5250	5275	5250	5275	1500	5182.5	5098.4	5075.067	5203.425	51.92
09-11-2023	5250	5275	5250	5275	1400	5186	5102.55	5073.567	5202.3	51.92
10-11-2023	5250	5250	5250	5250	300	5188.5	5106.15	5073.067	5201.05	50.36
13-11-2023	5250	5250	5250	5250	1100	5190.5	5109.95	5072.4	5199.925	50.36
14-11-2023	5300	5300	5200	5250	5100	5194	5113.45	5072.9	5199.8	50.36
15-11-2023	5225	5325	5225	5325	4600	5199.5	5118	5073.9	5199.175	55.40
16-11-2023	5325	5325	5225	5225	2200	5202	5121.45	5074.233	5198.05	48.35
17-11-2023	5375	5375	5250	5275	600	5206.5	5125.3	5075.733	5197.425	51.66
20-11-2023	5225	5375	5225	5275	3900	5207	5129.15	5076.4	5196.425	51.66
21-11-2023	5250	5350	5250	5325	3000	5208.5	5133.4	5078.233	5195.425	55.01
22-11-2023	5300	5350	5225	5225	1761400	5211	5136.95	5079.067	5194.425	47.87
23-11-2023	5225	5275	5225	5225	8600	5213	5140.7	5079.9	5193.175	47.87
24-11-2023	5225	5225	5225	5225	5600	5215	5143.95	5080.733	5192.05	47.87
27-11-2023	5200	5300	5200	5300	1600	5217.5	5147.95	5081.9	5191.55	53.52
28-11-2023	5225	5325	5200	5225	14700	5220	5151.2	5082.4	5190.8	47.93
29-11-2023	5300	5300	5250	5250	3400	5223.5	5154.8	5083.233	5190.3	49.81
30-11-2023	5325	5475	5300	5450	29100	5227.5	5160.3	5085.567	5190.425	61.73
01-12-2023	5400	5400	5300	5300	1000	5230.5	5164.7	5087.233	5189.925	51.79
04-12-2023	5275	5300	5225	5275	2104700	5236	5165.95	5088.9	5189.05	50.34
05-12-2023	5225	5325	5225	5300	9400	5241.5	5167.45	5090.4	5188.3	51.80
06-12-2023	5200	5300	5200	5225	7200	5244	5169.45	5091.733	5186.925	47.31
07-12-2023	5275	5275	5275	5275	700	5249	5171.95	5093.4	5185.925	50.40
08-12-2023	5225	5300	5225	5225	1700	5253	5174.2	5094.733	5184.55	47.41
11-12-2023	5225	5250	5225	5225	5600	5256.5	5176.45	5096.233	5183.3	47.41
12-12-2023	5250	5250	5150	5200	24900	5255	5178.45	5097.567	5181.8	45.83
13-12-2023	5225	5250	5200	5200	2100	5256	5180.65	5098.9	5179.3	45.83
14-12-2023	5200	5275	5175	5250	5700	5257.5	5183.25	5100.7	5177.675	49.71
15-12-2023	5225	5250	5225	5250	3600	5260.5	5186.15	5102.967	5175.925	49.71
18-12-2023	5250	5250	5200	5225	13300	5259	5188.15	5105.133	5174.175	47.73
19-12-2023	5225	5225	5200	5225	5900	5258	5190.4	5106.633	5172.3	47.73
20-12-2023	5225	5250	5225	5250	1112400	5258.5	5192.9	5108.7	5170.425	50.04
21-12-2023	5250	5300	5225	5250	4100	5259	5195.5	5110.9	5168.55	50.04
22-12-2023	5250	5300	5250	5250	3600	5260.5	5198	5113.1	5166.05	50.04
27-12-2023	5225	5325	5225	5275	11600	5262.5	5200.25	5115.267	5163.675	52.65
28-12-2023	5300	5375	5300	5325	29300	5265	5203.5	5117.9	5159.8	57.44
29-12-2023	5450	5450	5350	5375	49900	5268.5	5207.25	5120.6	5155.8	61.63
02-01-2024	5300	5300	5125	5150	77400	5267.5	5208.75	5121.8	5152.8	41.74
03-01-2024	5150	5225	5150	5150	68800	5264	5208.75	5123.067	5150.8	41.74
04-01-2024	5200	5325	5200	5250	35400	5263.5	5209.75	5125	5148.675	50.05
05-01-2024	5250	5275	5200	5250	28200	5264	5210.5	5126.933	5145.925	50.05
08-01-2024	5250	5250	5175	5200	25500	5262.5	5209	5128.933	5144.175	46.23
09-01-2024	5200	5275	5200	5200	3200	5260	5209	5130.667	5141.925	46.23
10-01-2024	5200	5250	5175	5250	26500	5260	5209.75	5132.867	5140.175	50.60
11-01-2024	5200	5250	5200	5225	4600	5259	5210.5	5134.967	5138.05	48.48
12-01-2024	5225	5225	5175	5225	3700	5255.5	5211.25	5136.867	5135.3	48.48
15-01-2024	5250	5250	5175	5200	4400	5256.5	5212.25	5138.667	5132.3	46.23
16-01-2024	5300	5300	5175	5200	9200	5255.5	5213.75	5140.467	5129.3	46.23
17-01-2024	5200	5200	5175	5200	8500	5252.5	5213.75	5142.067	5126.175	46.23
18-01-2024	5200	5200	5175	5200	3700	5250.5	5214.25	5144.067	5122.8	46.23
19-01-2024	5200	5200	5175	5200	1200	5248.5	5214.5	5146	5119.425	46.23
22-01-2024	5175	5300	5175	5250	69100	5248	5215.25	5148.267	5118.3	52.60
23-01-2024	5250	5250	5200	5200	4900	5246.5	5216.25	5150.533	5116.8	46.65
24-01-2024	5200	5200	5175	5175	6600	5245	5216.75	5152.433	5116.05	43.97
25-01-2024	5225	5225	5175	5175	2200	5243.5	5217	5154.467	5115.175	43.97
26-01-2024	5225	5225	5175	5200	7500	5242.5	5218.25	5156.467	5115.3	47.47
29-01-2024	5225	5225	5175	5200	29200	5240	5219.75	5158.667	5115.425	47.47
30-01-2024	5175	5175	4300	4900	804900	5233.5	5217.75	5158.8	5114.05	25.39
31-01-2024	4820	4950	4680	4930	126500	5226.6	5216.55	5159.067	5113.45	28.95
01-02-2024	5100	5100	4950	5100	50100	5223.1	5215.05	5160.467	5113.075	44.97
02-02-2024	5075	5075	4980	4990	18500	5216.4	5212.45	5161.067	5112.775	38.86
05-02-2024	4980	5025	4950	4990	10600	5211.7	5211.35	5161.867	5112.225	38.86
06-02-2024	5000	5000	4970	4990	17900	5207	5210	5162.8	5111.675	38.86
07-02-2024	5000	5000	4990	4990	14600	5202.3	5208.65	5163.4	5111.125	38.86
12-02-2024	4990	5025	4990	5000	15400	5196.3	5206.9	5164.067	5110.5	39.86
13-02-2024	5000	5025	5000	5000	7200	5191.8	5205.9	5164.733	5109.75	39.86
15-02-2024	5000	5025	5000	5025	12500	5187.3	5205.4	5165.633	5109.25	42.58
16-02-2024	5025	5025	5000	5025	20000	5178.8	5203.15	5166.467	5108.875	42.58
19-02-2024	5050	5050	5000	5025	15600	5173.3	5201.9	5167.567	5108.75	42.58
20-02-2024	5025	5025	5000	5025	3000	5168.3	5202.15	5166.733	5108.75	42.58
21-02-2024	5050	5050	5000	5025	22600	5162.8	5202.15	5165.9	5108.5	42.58
22-02-2024	5050	5050	5000	5025	7600	5158.8	5201.4	5165.9	5108.5	42.58
23-02-2024	5025	5025	4910	4980	60600	5152.9	5200.95	5165.6	5108.275	37.78
26-02-2024	4980	4980	4890	4970	12800	5147.8	5200.4	5165.4	5108	36.79
27-02-2024	5100	5100	5000	5000	82000	5143.3	5199.9	5165.4	5108	41.73
28-02-2024	5000	5100	5000	5025	13400	5139.8	5197.4	5165.567	5108.125	45.55
29-02-2024	5075	5200	5075	5175	87000	5139.3	5197.65	5166.867	5109	61.75
01-03-2024	5250	5250	5125	5175	16500	5137.8	5197.65	5168.1	5109.975	61.75
04-03-2024	5175	5250	5000	5125	18400	5135.3	5197.9	5169.2	5111.05	55.38
05-03-2024	5125	5150	5050	5125	6500	5133.3	5196.15	5169.867	5112.175	55.38
07-03-2024	5200	5250	5175	5225	61800	5133.3	5195.65	5171.367	5113.3	64.00
08-03-2024	5225	5250	5175	5175	131600	5131.8	5195.15	5172.533	5114.475	57.97
13-03-2024	5150	5325	5150	5275	207500	5132.3	5195.65	5174.433	5116.25	65.06
14-03-2024	5100	5125	4920	5025	135900	5127.8	5194.15	5174.6	5116.775	44.74
15-03-2024	5025	5050	5000	5000	25900	5122.3	5192.4	5174.267	5117.025	43.29
18-03-2024	5025	5025	4960	4970	39500	5115.2	5190.1	5174.067	5117.225	41.54
19-03-2024	4960	5000	4960	4960	4600	5106.9	5187.7	5173.8	5117.175	40.95
20-03-2024	4960	5000	4960	4960	6600	5103.1	5185.3	5173.533	5117.125	40.95
21-03-2024	4970	4980	4960	4980	11000	5099.7	5181.85	5172.4	5117.225	42.84
22-03-2024	4990	4990	4960	4990	1100	5094.5	5179	5171.333	5117.375	43.81
25-03-2024	4990	5000	4960	4990	13000	5089.3	5176.65	5170.1	5117.525	43.81
26-03-2024	4970	5000	4970	5025	11200	5085.8	5174.15	5167.933	5118.15	47.43
27-03-2024	5050	5075	5000	5075	27300	5083.3	5171.65	5167.1	5118.825	52.17
28-03-2024	5175	5175	5150	5150	126700	5081.3	5170.65	5166.933	5119.975	58.26
01-04-2024	5250	5300	5075	5075	33000	5078.3	5168.65	5166.433	5120.8	51.24
02-04-2024	5075	5075	5050	5050	7000	5074.8	5165.15	5165.767	5121.35	49.11
03-04-2024	5050	5100	5050	5050	12900	5071.8	5164.15	5165.433	5121.95	49.11
04-04-2024	5050	5275	5025	5050	6900	5068.8	5162.15	5165.433	5122.55	49.11
05-04-2024	5050	5250	5025	5075	5000	5066.3	5159.4	5164.6	5123.125	51.62
16-04-2024	5150	5150	5050	5100	8600	5064.3	5157.4	5164.267	5124.125	54.05
17-04-2024	5075	5175	5075	5075	5100	5061.8	5155.15	5163.6	5124.95	51.28
18-04-2024	5150	5150	5075	5075	900	5058.3	5153.15	5162.933	5125.775	51.28
19-04-2024	5150	5150	5075	5075	1700	5055.8	5151.15	5162.767	5126.85	51.28
22-04-2024	5075	5200	5075	5200	47600	5056.3	5150.65	5163.267	5128.4	63.12
23-04-2024	5100	5175	5100	5175	3600	5056.3	5149.9	5163.433	5129.925	59.98
24-04-2024	5100	5100	5075	5075	2800	5053.8	5148.15	5163.433	5130.8	49.39
25-04-2024	5125	5125	5075	5100	5600	5051.8	5145.9	5163.767	5131.95	51.69
26-04-2024	5075	5150	5075	5075	9100	5055.3	5144.4	5163.6	5132.925	49.28
29-04-2024	5250	5250	5125	5150	20500	5059.7	5143.15	5164.267	5134.225	55.92
30-04-2024	5250	5300	5150	5250	60400	5062.7	5142.9	5164.267	5136.025	62.89
02-05-2024	5250	5250	5075	5250	12900	5067.9	5142.15	5164.267	5137.775	62.89
03-05-2024	5100	5125	5100	5125	7000	5070.6	5141.15	5164.433	5139.05	51.16
06-05-2024	5125	5150	5125	5150	1900	5073.8	5140.4	5164.6	5140.55	53.05
07-05-2024	5075	5100	5075	5100	4100	5076	5139.15	5164.433	5141.55	48.97
08-05-2024	5200	5225	5075	5100	13400	5078	5137.15	5163.933	5142.55	48.97
13-05-2024	5100	5225	5100	5200	7400	5082	5136.9	5164.6	5144.05	56.69
14-05-2024	5200	5200	5100	5100	10200	5083.5	5135.4	5164.767	5145.1	48.75
15-05-2024	5100	5100	5100	5100	5400	5085	5131.9	5163.767	5146.1	48.75
16-05-2024	5100	5150	5100	5150	15400	5087.5	5130.4	5163.767	5147.55	52.60
17-05-2024	5125	5150	5100	5150	3800	5090	5129.15	5164.767	5147.55	52.60
20-05-2024	5100	5125	5100	5100	16500	5091.5	5127.15	5165.267	5147.3	48.38
21-05-2024	5100	5150	5100	5125	1300	5093.5	5126.15	5165.433	5147.8	50.52
22-05-2024	5125	5125	5100	5100	3800	5095.9	5124.4	5165.933	5148.175	48.37
27-05-2024	5100	5100	5100	5100	1200	5098.5	5123.15	5166.433	5148.675	48.37
28-05-2024	5125	5150	5125	5150	4900	5101.5	5122.4	5167.1	5149.425	53.01
29-05-2024	5175	5225	5150	5175	24500	5104.5	5122.15	5166.433	5150.3	55.18

Mark

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