BANK

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-02-2021	139	139	139	139	75800
02-02-2021	187	187	187	187	85000
03-02-2021	252	252	252	252	164300
04-02-2021	314	314	314	314	899800
05-02-2021	392	392	392	392	6350200
08-02-2021	490	490	490	490	1417500
09-02-2021	610	610	585	590	74001700
10-02-2021	610	735	590	725	136478700
11-02-2021	725	725	725	725	0
15-02-2021	730	905	730	905	65240200
16-02-2021	980	1130	980	1120	77591100
17-02-2021	1120	1120	1120	1120	0
18-02-2021	1120	1120	1120	1120	0
19-02-2021	1140	1235	1045	1135	338911100
22-02-2021	1135	1275	1100	1210	185587600					100.00
23-02-2021	1220	1510	1205	1470	272163600					100.00
24-02-2021	1490	1835	1475	1785	221785900					100.00
25-02-2021	1850	2200	1850	2190	170789100					100.00
26-02-2021	2200	2580	2040	2040	104829300					91.68
01-03-2021	1975	2050	1900	1900	23345900					84.60
02-03-2021	1770	2260	1770	2220	445693100					87.06
03-03-2021	2300	2410	2070	2100	156529500					81.78
04-03-2021	2100	2210	1990	2020	60324200					78.38
05-03-2021	2020	2140	1940	1975	40811100					76.45
08-03-2021	2000	2040	1885	1975	40387800					76.45
09-03-2021	1975	2270	1970	2270	169040900					80.16
10-03-2021	2300	2300	2150	2240	77674400					78.80
12-03-2021	2230	2470	2230	2450	74107600					81.20
15-03-2021	2450	2650	2450	2650	73672300					83.16
16-03-2021	2650	2650	2650	2650	0					83.16
17-03-2021	2650	2650	2650	2650	0					83.16
18-03-2021	2650	2650	2650	2650	0					83.16
19-03-2021	2650	2650	2650	2650	0					83.16
22-03-2021	2650	2650	2650	2650	0					83.16
23-03-2021	2650	2650	2650	2650	0					83.16
24-03-2021	2650	2650	2650	2650	0					83.16
25-03-2021	2650	2650	2650	2650	0					83.16
26-03-2021	2650	2650	2650	2650	0					83.16
29-03-2021	2650	2650	2650	2650	0					83.16
30-03-2021	2650	2650	2650	2650	0					83.16
31-03-2021	2650	2650	2650	2650	0					83.16
01-04-2021	2650	2650	2650	2650	0					83.16
05-04-2021	2650	2650	2650	2650	0					83.16
06-04-2021	2600	2720	2470	2610	83273500					78.21
07-04-2021	2650	2800	2610	2700	57318500					80.96
08-04-2021	2700	2800	2700	2720	24803300					81.52
09-04-2021	2750	3070	2730	2890	108399700					85.43
12-04-2021	2980	3110	2910	3060	65251500					88.13
13-04-2021	3100	3390	3090	3370	90445500					91.30
14-04-2021	3470	3900	3420	3600	128759000	1955.18				92.83
15-04-2021	3650	3850	3350	3810	101728400	2028.6				93.89
16-04-2021	3850	3900	3710	3790	38743800	2100.66				92.49
19-04-2021	3800	3810	3560	3600	35356300	2167.62				80.26
20-04-2021	3600	3700	3410	3550	30427300	2232.34				77.36
21-04-2021	3480	3700	3470	3700	35124600	2298.5				79.73
22-04-2021	3800	3830	3670	3730	29182700	2363.3				80.17
23-04-2021	3720	3730	3610	3610	8861800	2423.7				73.23
26-04-2021	3600	3670	3380	3420	22094000	2477.6				63.80
27-04-2021	3420	3420	3270	3310	26432600	2529.3				59.07
28-04-2021	3290	3550	3160	3550	51683200	2582.2				65.15
29-04-2021	3590	3810	3560	3670	62009400	2633.2				67.73
30-04-2021	3550	3590	3420	3420	17242600	2679.2				58.08
03-05-2021	3190	3500	3190	3460	86715400	2726				59.08
04-05-2021	3470	3470	3330	3330	26422700	2769.9				54.51
05-05-2021	3330	3410	3300	3340	24503300	2812.5				54.80
06-05-2021	3340	3390	3290	3360	32019000	2850.3				55.41
07-05-2021	3370	3410	3360	3370	32965800	2882				55.73
10-05-2021	3370	3390	3330	3340	27075400	2905				54.46
11-05-2021	3340	3350	3270	3280	26678300	2929.8				51.91
17-05-2021	3280	3300	3060	3100	26599600	2953.8				45.08
18-05-2021	3120	3210	2910	3210	34822500	2973.6				49.45
19-05-2021	3210	3210	3090	3100	30201400	2993.6				45.55
20-05-2021	3080	3160	3070	3100	43565100	3015.2				45.55
21-05-2021	3100	3160	3100	3100	32448500	3037.7				45.55
24-05-2021	3100	3240	3100	3210	46603600	3062.4				50.44
25-05-2021	3220	3310	3200	3240	43256400	3081.8				51.71
27-05-2021	3250	3310	3230	3280	42488200	3102.6				53.43
28-05-2021	3280	3300	3220	3220	32837600	3118				50.53
31-05-2021	3220	3230	3170	3180	29960700	3128.6				48.63
02-06-2021	3250	3250	3140	3150	55560100	3138.6				47.19
03-06-2021	3160	3180	3110	3120	20649600	3148				45.74
04-06-2021	3130	3150	3000	3040	35168000	3155.8				42.03
07-06-2021	3050	3140	2960	3140	47289500	3165.6				47.74
08-06-2021	3170	3200	2960	2960	53136400	3171.8				40.09
09-06-2021	2960	2970	2810	2900	87825700	3176.8				37.91
10-06-2021	2910	3050	2900	2970	86181900	3183.2				41.88
11-06-2021	2980	3010	2930	3010	33039900	3190.4				44.08
14-06-2021	3010	3020	2930	2930	25517300	3196				40.76
15-06-2021	2930	3040	2920	2990	54589200	3202.8				44.16
16-06-2021	2990	3000	2920	2970	37808500	3209.2				43.27
17-06-2021	2970	3080	2930	3020	67781200	3216.6				46.19
18-06-2021	3030	3080	2950	2980	48841800	3223.2				44.23
21-06-2021	2960	3000	2830	2960	42955400	3229.4				43.24
22-06-2021	2970	3330	2910	3270	112726000	3242.6				58.68
23-06-2021	3280	3520	3220	3450	104189600	3257.6				64.69
24-06-2021	3460	3490	3300	3310	37573400	3269.4				57.67
25-06-2021	3310	3350	3250	3250	34669000	3276.6				54.92
28-06-2021	3260	3310	3150	3150	38353700	3278.4				50.58
29-06-2021	3160	3210	3010	3070	53429000	3272.4				47.36
30-06-2021	3070	3350	3060	3210	69072100	3264.6	2609.89			53.00
01-07-2021	3220	3240	3070	3160	47371300	3251.6	2640.1			50.90
02-07-2021	3170	3200	3150	3200	30075500	3239.8	2670.23			52.52
05-07-2021	3210	3460	3170	3420	88668000	3236.2	2701.91			60.28
06-07-2021	3430	3700	3430	3650	81144200	3238.2	2735.27			66.45
07-07-2021	3700	3720	3460	3540	95006600	3235	2766.75			61.53
08-07-2021	3540	3600	3470	3500	46464700	3230.4	2796.85			59.79
09-07-2021	3510	3550	3470	3480	37509000	3227.8	2825.75			58.90
12-07-2021	3490	3570	3470	3500	35120700	3229.4	2853.5			59.55
13-07-2021	3510	3520	3290	3300	53148200	3229.2	2879.25			50.87
14-07-2021	3310	3370	3150	3300	98517300	3224.2	2903.2			50.87
15-07-2021	3300	3360	3290	3300	28949400	3216.8	2925			50.87
16-07-2021	3300	3310	3250	3250	24889500	3213.4	2946.3			48.65
19-07-2021	3250	3260	3120	3200	29067300	3208.2	2967.1			46.47
21-07-2021	3200	3330	3190	3220	45166900	3206	2987.95			47.49
22-07-2021	3230	3280	3200	3230	27173700	3203.8	3008.15			48.02
23-07-2021	3230	3260	3210	3210	19238700	3200.8	3025.55			46.99
26-07-2021	3220	3260	3200	3260	22077900	3198.6	3040.3			49.87
27-07-2021	3270	3330	3220	3280	32875300	3197.4	3051.2			51.01
28-07-2021	3280	3430	3270	3370	55354500	3199.2	3064.5			55.88
29-07-2021	3380	3480	3370	3450	57319200	3206.2	3080			59.72
30-07-2021	3460	3520	3330	3360	39719500	3209.2	3091.4			54.03
02-08-2021	3370	3440	3300	3430	40082000	3215.8	3104.7			57.43
03-08-2021	3430	3470	3390	3390	27051000	3221.6	3118.4			54.93
04-08-2021	3380	3400	3310	3350	29463000	3226.6	3132.15			52.47
05-08-2021	3360	3550	3320	3350	87777000	3229.4	3145.9			52.47
06-08-2021	3360	3560	3300	3550	61868300	3235.6	3158.7			62.26
09-08-2021	3600	3980	3560	3840	140808500	3246.8	3174.7			71.45
10-08-2021	3840	3980	3580	3810	94077200	3258.6	3188.3			69.57
12-08-2021	3820	3840	3700	3700	47712400	3269	3198.8			63.00
13-08-2021	3710	3730	3630	3650	41375100	3279	3208.8			60.21
16-08-2021	3670	3840	3650	3730	85341300	3291.2	3219.6			63.03
18-08-2021	3730	3770	3470	3750	85833400	3305.4	3230.6			63.72
19-08-2021	3760	3950	3590	3700	129003400	3316.6	3241.1			60.67
20-08-2021	3700	3760	3640	3720	42292900	3331.8	3251.8			61.46
23-08-2021	3720	3740	3660	3680	23837000	3347.4	3262.1			58.90
24-08-2021	3680	3690	3570	3610	22299100	3360.2	3271.7			54.60
25-08-2021	3610	3740	3580	3590	30633700	3371.8	3281.1			53.40
26-08-2021	3600	3610	3450	3450	33818300	3382.2	3289.1			45.82
27-08-2021	3450	3450	3310	3320	39714900	3388.8	3295.8			40.13
30-08-2021	3330	3400	3320	3390	25656000	3397.2	3303.2			44.15
31-08-2021	3390	3400	3350	3350	21026300	3403.8	3310.2			42.40
01-09-2021	3350	3360	3120	3220	40052600	3408.6	3315.9			37.22
02-09-2021	3260	3260	3090	3110	35734000	3411.6	3320.5			33.50
03-09-2021	3110	3230	3010	3230	49864500	3410.8	3326.7			40.50
06-09-2021	3250	3250	3120	3120	23005600	3404.2	3330.9			36.68
07-09-2021	3120	3130	3070	3130	17678100	3400.6	3335			37.26
08-09-2021	3130	3130	3040	3060	26273600	3396.8	3336.7			34.86
09-09-2021	3060	3110	2960	3090	57842100	3395.6	3337			36.74
10-09-2021	3090	3190	3070	3140	48887000	3397	3334.7			39.86
13-09-2021	3150	3180	3100	3180	18479200	3396.4	3330.5	2872.06		42.31
14-09-2021	3180	3210	3110	3200	31774400	3397.2	3324.4	2892.467		43.54
15-09-2021	3190	3200	3140	3160	12732700	3396.4	3318.1	2912.287		41.62
16-09-2021	3160	3270	3090	3250	31532800	3393	3314.6	2932.273		47.26
17-09-2021	3260	3290	3200	3220	22234100	3384.4	3311.3	2951.647		45.68
20-09-2021	3220	3230	3120	3120	11471000	3376	3305.5	2969.833		40.77
21-09-2021	3120	3140	3070	3090	16345300	3367.8	3299.1	2987.167		39.40
22-09-2021	3090	3140	3070	3080	22114200	3359.8	3293.8	3003.767		38.93
23-09-2021	3090	3190	3080	3130	34882300	3352.4	3290.9	3019.8		42.61
24-09-2021	3150	3150	3090	3090	20247900	3348.2	3288.7	3035.567		40.51
27-09-2021	3090	3110	3060	3070	22573500	3343.6	3283.9	3050		39.46
28-09-2021	3070	3100	2910	3000	28513200	3337.6	3277.2	3062.533		35.96
29-09-2021	3000	3020	2900	2940	25109400	3331.4	3272.4	3074.667		33.23
30-09-2021	2940	3000	2910	2950	24133400	3326.4	3267.3	3086.867		34.13
01-10-2021	2950	3100	2930	2950	36264300	3321	3263.5	3098.967		34.13
04-10-2021	2930	2970	2850	2880	31849000	3314	3258.9	3110.1		30.77
05-10-2021	2870	2900	2680	2740	38048600	3304.6	3252.7	3118.567		25.40
06-10-2021	2740	2850	2670	2790	37169300	3295.2	3246.9	3125.267		30.10
07-10-2021	2780	2830	2780	2790	14613100	3285.4	3241.4	3129.267		30.10
08-10-2021	2790	2800	2730	2780	17885300	3273.6	3236.4	3134.2		29.66
11-10-2021	2770	2800	2590	2630	30472000	3257.2	3231.7	3139.067		24.07
12-10-2021	2600	2660	2460	2600	31135100	3242	3225.6	3141.6		23.13
13-10-2021	2520	2610	2420	2420	40527100	3221.8	3218.8	3143.733		18.47
14-10-2021	2450	2450	2280	2330	20549200	3200.6	3211.1	3145.8		16.66
15-10-2021	2330	2400	2280	2360	21725800	3180.8	3203.7	3148.367		19.49
18-10-2021	2350	2420	2320	2370	12564100	3161.2	3195.3	3151		20.46
19-10-2021	2380	2420	2300	2350	7018600	3137.2	3186.4	3151.533		19.94
21-10-2021	2360	2370	2200	2250	16871500	3105.4	3176.1	3151.6		17.55
22-10-2021	2260	2360	2250	2310	17484000	3075.4	3167	3150.667		23.48
25-10-2021	2310	2560	2310	2550	47056300	3052.4	3160.7	3150		41.56
26-10-2021	2550	2580	2460	2470	26687600	3028.8	3153.9	3148.8		38.31
27-10-2021	2480	2510	2420	2470	19686700	3003.6	3147.4	3147.6		38.31
28-10-2021	2470	2500	2430	2490	12082300	2978.4	3141.9	3146.533		39.68
29-10-2021	2490	2550	2460	2500	19108300	2954.4	3135.5	3145.533		40.39
01-11-2021	2500	2510	2450	2450	16378100	2929	3130.4	3144.2		37.98
02-11-2021	2450	2510	2280	2480	28841900	2905	3126.2	3143.067		40.28
03-11-2021	2480	2510	2430	2450	16996500	2881.8	3121	3141.733		38.73
04-11-2021	2450	2520	2380	2440	18159700	2858.8	3115.3	3140.333		38.20
05-11-2021	2440	2450	2420	2430	15373700	2838.4	3110.3	3138.867		37.65
08-11-2021	2440	2600	2420	2530	16148900	2822.6	3105.7	3138.067		46.05
09-11-2021	2550	2570	2460	2480	17650900	2804.4	3100.8	3136.933		42.94
10-11-2021	2470	2480	2410	2410	12453800	2785.6	3094.7	3135.333		38.96
11-11-2021	2410	2470	2350	2450	21214500	2770.2	3089.4	3134		42.25
12-11-2021	2470	2780	2450	2720	59902900	2762.4	3087	3134.467		58.50
15-11-2021	2730	2850	2640	2770	53187600	2753.2	3082	3135.533		60.71
16-11-2021	2770	2830	2750	2770	34988000	2746.2	3075.2	3136		60.71
17-11-2021	2770	2830	2760	2780	25830200	2739.2	3069.9	3136.4		61.19
18-11-2021	2800	2800	2590	2620	39425200	2730.4	3063.6	3134.6		50.58
19-11-2021	2620	2670	2570	2570	29551400	2720	3057.8	3131.333		47.79
22-11-2021	2570	2750	2570	2740	38097700	2712	3054.5	3127.133		56.56
23-11-2021	2750	2750	2660	2670	27730600	2701.8	3049.1	3120.933	2829.495	52.64
24-11-2021	2670	2740	2640	2690	32464500	2691.6	3044.4	3113.467	2842.25	53.63
25-11-2021	2690	2790	2680	2760	48243900	2683.6	3040	3106.6	2855.115	57.01
26-11-2021	2770	2790	2610	2630	38482300	2671.2	3032.1	3100.133	2867.005	49.75
29-11-2021	2620	2740	2600	2730	51704600	2661.4	3022.9	3094.667	2879.085	54.55
30-11-2021	2740	2900	2720	2800	195722800	2655	3015.5	3088.667	2891.125	57.60
01-12-2021	2800	2840	2610	2610	36581500	2645.4	3006.6	3081.2	2901.725	48.15
02-12-2021	2620	2680	2570	2630	26090400	2636.4	2998.1	3074.667	2911.925	49.10
03-12-2021	2630	2660	2460	2480	28693500	2623.4	2987.9	3068.4	2920.7	42.79
06-12-2021	2480	2520	2400	2420	36173600	2610	2979.1	3062.467	2929.175	40.54
07-12-2021	2430	2570	2420	2570	47558800	2600	2971.8	3055.933	2937.5	47.90
08-12-2021	2580	2600	2470	2480	24803300	2589.6	2963.6	3048	2944.3	44.35
09-12-2021	2490	2520	2470	2490	19408900	2580.6	2956	3041.8	2951.15	44.84
10-12-2021	2490	2490	2420	2440	25521100	2570.4	2948.4	3035	2957.75	42.82
13-12-2021	2450	2500	2450	2450	23760800	2560.4	2940.7	3029.133	2964.325	43.37
14-12-2021	2450	2470	2400	2420	13867600	2551.2	2932.6	3023	2970.375	42.06
15-12-2021	2400	2510	2400	2440	24530200	2545.2	2924.9	3016.867	2975.225	43.29
16-12-2021	2450	2460	2360	2400	27960300	2537.4	2916.3	3010.4	2978.3	41.40
17-12-2021	2400	2490	2380	2490	26812000	2531.4	2908.4	3004.733	2979.8	47.01
20-12-2021	2490	2500	2410	2480	19504000	2525.4	2899.5	2999.4	2982	46.47
21-12-2021	2480	2500	2440	2470	24175600	2522.2	2889.7	2995.2	2984.85	45.91
22-12-2021	2470	2560	2440	2480	29064000	2519.8	2880.9	2990.333	2986.15	46.61
23-12-2021	2480	2490	2400	2410	20886800	2519.6	2870.7	2985.733	2987.7	42.50
24-12-2021	2460	2460	2400	2400	15845400	2521	2860.8	2981.067	2989.6	41.94
27-12-2021	2410	2440	2360	2400	14337700	2521.8	2851.3	2976.4	2991.725	41.94
28-12-2021	2410	2410	2370	2380	35678200	2522	2841.6	2970.867	2993.75	40.68
29-12-2021	2380	2400	2260	2350	14023800	2522	2829.6	2964.933	2994.15	38.79
30-12-2021	2350	2370	2260	2290	12596000	2522.8	2814.1	2958.333	2994.4	35.27
03-01-2022	2310	2380	2300	2360	24521000	2523.8	2799.6	2952.6	2993.95	41.89
04-01-2022	2370	2540	2360	2520	35979800	2523.2	2787.8	2948.2	2993.3	53.58
05-01-2022	2540	2570	2470	2480	44084800	2523.4	2776.1	2943.733	2992.45	50.83
06-01-2022	2470	2470	2400	2400	16713900	2522	2762.8	2938.933	2991.2	45.77
07-01-2022	2400	2400	2310	2320	27100100	2518.6	2748.5	2934.133	2989.55	41.33
10-01-2022	2320	2380	2290	2330	31890400	2515.2	2734.8	2928.733	2987.95	42.09
11-01-2022	2330	2330	2170	2270	23670100	2511.6	2720.3	2924.133	2986.05	38.85
12-01-2022	2250	2280	2130	2140	30189500	2504.8	2704.9	2919.067	2983.5	32.95
13-01-2022	2140	2150	2030	2070	12561200	2497.2	2689.5	2913.067	2980.6	30.28
14-01-2022	2080	2130	2070	2090	19311200	2490.2	2674.5	2906.933	2977.8	31.98
17-01-2022	2080	2120	2040	2100	25814500	2483.6	2661	2901.4	2975.05	32.85
18-01-2022	2100	2200	2100	2200	28222600	2477	2649.8	2896.133	2972.8	41.06
19-01-2022	2200	2250	2190	2220	18232200	2471.8	2638.1	2891.133	2970.65	42.57
20-01-2022	2220	2270	2200	2230	21730300	2468.2	2626.9	2885.867	2968.55	43.35
21-01-2022	2240	2340	2240	2310	31031700	2465.4	2617.8	2881.4	2966.85	49.30
24-01-2022	2310	2330	2170	2210	16567600	2455.2	2608.8	2876.4	2964.65	43.19
25-01-2022	2220	2320	2210	2210	29976200	2444	2598.6	2869.333	2962.65	43.19
26-01-2022	2210	2230	2180	2220	15089100	2433	2589.6	2861.133	2960.25	44.00
27-01-2022	2220	2250	2180	2190	17820900	2421.2	2580.2	2853.667	2957.6	42.07
28-01-2022	2190	2210	2160	2180	13104200	2412.4	2571.4	2846.533	2954.05	41.42
31-01-2022	2190	2250	2190	2210	23138600	2405.2	2562.6	2840.267	2949.8	44.21
02-02-2022	2230	2350	2220	2350	32165200	2397.4	2554.7	2835.467	2944.7	54.98
03-02-2022	2360	2380	2310	2320	22525500	2390.4	2546.1	2829.533	2938.3	52.63
04-02-2022	2310	2330	2270	2290	12220300	2382.4	2537	2823.733	2930.7	50.32
07-02-2022	2300	2320	2240	2260	13779500	2372.4	2528	2817.467	2923.05	48.05
08-02-2022	2270	2280	2200	2250	19725300	2364.8	2518	2809.667	2916.3	47.28
09-02-2022	2250	2300	2250	2300	28345700	2356.2	2508.8	2800.667	2910.05	51.45
10-02-2022	2310	2430	2310	2410	38236000	2348.4	2501.7	2793.133	2903.6	59.11
11-02-2022	2420	2430	2350	2370	27001300	2343.6	2494.5	2785.6	2896.8	55.67
14-02-2022	2370	2380	2280	2290	28241600	2336.8	2486.6	2777.667	2890.2	49.47
15-02-2022	2290	2310	2250	2260	20148100	2332.4	2477.9	2769.4	2884.4	47.34
16-02-2022	2270	2310	2260	2310	16220900	2330.2	2470.1	2762.8	2879.4	51.12
17-02-2022	2310	2330	2260	2260	12410000	2324	2462	2755.867	2872.95	47.45
18-02-2022	2260	2280	2210	2270	22763400	2319.8	2454.7	2749	2865.95	48.25
21-02-2022	2300	2370	2260	2300	29868600	2316	2448.3	2742.667	2860.35	50.68
22-02-2022	2290	2310	2160	2190	16957600	2311	2440.7	2735.933	2854	42.77
23-02-2022	2190	2210	2160	2160	15048000	2305.2	2432.8	2728.867	2848.15	40.89
24-02-2022	2170	2200	2040	2150	23614500	2299.8	2425.5	2721.667	2842.2	40.26
25-02-2022	2140	2250	2140	2250	21843500	2296	2420.6	2715.267	2836.65	48.80
01-03-2022	2250	2310	2160	2270	37833300	2293.4	2415.4	2708.667	2831.15	50.33
02-03-2022	2270	2290	2250	2260	24253300	2288.8	2410.1	2701.867	2825.75	49.53
04-03-2022	2260	2500	2260	2320	67141200	2285.6	2405.5	2694.867	2820.95	54.22
07-03-2022	2340	2350	2160	2160	31821600	2279.4	2400.8	2686.267	2816.25	42.81
08-03-2022	2160	2170	2020	2110	29972700	2272	2395.9	2677.933	2810.75	39.98
09-03-2022	2110	2190	2110	2160	16758400	2267	2393.3	2669.467	2806.05	43.97
10-03-2022	2180	2190	2130	2150	16348000	2262	2391.5	2661.2	2801.3	43.35
11-03-2022	2160	2260	2160	2190	33353600	2257.8	2389.8	2653.467	2796.75	46.60
14-03-2022	2250	2250	2130	2210	27444800	2254.4	2388.2	2645.867	2791.75	48.19
15-03-2022	2210	2370	2210	2240	45147300	2252.2	2387.1	2637.133	2786.75	50.58
16-03-2022	2230	2310	2220	2230	29328200	2251	2386.9	2626.4	2781.5	49.76
17-03-2022	2230	2260	2210	2230	18260000	2248.4	2386.1	2615.867	2776.55	49.76
18-03-2022	2220	2240	2120	2140	27108300	2240.8	2382	2605.467	2771.35	42.53
21-03-2022	2140	2140	2080	2120	14043200	2233.6	2378.5	2595.267	2766.2	41.10
22-03-2022	2120	2130	2080	2110	21564500	2227.8	2374.9	2584.467	2761.15	40.37
23-03-2022	2100	2150	2090	2110	21418000	2223.6	2371.1	2573.533	2756.5	40.37
24-03-2022	2100	2130	2090	2110	16454100	2219.2	2367.2	2562.933	2751.35	40.37
25-03-2022	2120	2130	2080	2100	14645200	2215.8	2363.7	2552.133	2747.05	39.49
28-03-2022	2110	2130	2090	2100	11452600	2215	2359.9	2541.6	2743.05	39.49
29-03-2022	2110	2170	2110	2120	21317800	2216	2356.6	2531.667	2738.8	42.39
30-03-2022	2150	2190	2130	2150	17758400	2217.2	2353.7	2522.067	2734.5	46.54
31-03-2022	2150	2200	2130	2180	16055800	2218.8	2351.2	2513.6	2730.75	50.38
01-04-2022	2180	2200	2100	2120	15259500	2217.2	2347.1	2505.6	2726.4	43.63
04-04-2022	2130	2270	2050	2240	34336400	2217.6	2344.7	2497.933	2722.75	56.26
05-04-2022	2250	2290	2130	2270	32764200	2218.4	2343.3	2490.733	2719	58.75
06-04-2022	2270	2580	2260	2520	59346300	2222.6	2344	2486.067	2716.7	72.69
07-04-2022	2530	2600	2340	2340	49671600	2225.2	2340.2	2480.933	2713.6	57.60
08-04-2022	2290	2360	2240	2260	39946700	2226.2	2335.1	2474.467	2708.55	52.39
11-04-2022	2280	2300	2130	2130	31237400	2224.4	2328.7	2467.867	2701.95	45.23
12-04-2022	2190	2220	2120	2150	25607300	2223.6	2322.4	2461.333	2696.15	46.44
13-04-2022	2160	2200	2140	2170	13014000	2223.4	2317.9	2455.4	2690.75	47.69
14-04-2022	2170	2180	2140	2140	14634700	2222	2313.6	2449.067	2685.7	45.96
18-04-2022	2150	2150	2100	2100	18584000	2217	2307.2	2442.133	2680.85	43.69
19-04-2022	2110	2120	2100	2100	16933200	2212.6	2301.5	2434.933	2675.3	43.69
20-04-2022	2120	2130	2080	2100	27356000	2208.8	2295.6	2427.6	2670	43.69
21-04-2022	2110	2140	2110	2120	13872200	2206	2289.2	2420.667	2664.6	45.38
22-04-2022	2130	2130	2070	2070	13897000	2202.4	2283.6	2412.8	2657.85	41.99
25-04-2022	2080	2090	2030	2040	18062000	2197.2	2276.7	2404.933	2649.8	40.06
26-04-2022	2030	2060	2030	2040	14431900	2189.8	2269.1	2397.733	2642.3	40.06
27-04-2022	2010	2030	1990	1995	16054300	2182.3	2262.95	2390.433	2634.775	37.09
28-04-2022	2020	2030	2010	2010	10889500	2176.7	2256.75	2383.3	2627.425	38.72
09-05-2022	2020	2030	1960	1960	15791700	2170.7	2251.55	2375.5	2619.725	35.42
10-05-2022	1970	1970	1835	1920	15201800	2162.9	2246.55	2367.7	2612.825	33.00
11-05-2022	1945	1965	1920	1965	18425800	2157	2240.5	2360.333	2606.15	38.12
12-05-2022	1965	1965	1830	1840	19215400	2148.4	2234.1	2352.6	2598.85	31.03
13-05-2022	1845	1845	1725	1725	13777400	2136.9	2226.45	2344.5	2591.225	26.20
17-05-2022	1700	1750	1610	1740	25283600	2127.9	2219.45	2336.433	2583.925	27.78
18-05-2022	1750	1760	1690	1695	17016600	2118.6	2211.9	2328.067	2576.3	25.98
19-05-2022	1680	1960	1680	1885	43869700	2113.3	2206.55	2321.433	2569.575	42.80
20-05-2022	1905	1980	1860	1980	79522500	2107.9	2201.95	2316.367	2563.425	49.04
23-05-2022	1965	1995	1935	1950	19956500	2101.5	2197.45	2310.767	2556.875	47.28
24-05-2022	2200	2200	1950	1955	17415900	2095.4	2192.1	2305.2	2550.25	47.62
25-05-2022	1955	2010	1875	1900	47557900	2087	2186.3	2299.333	2542.9	44.28
27-05-2022	1900	1975	1880	1945	43190100	2082.7	2181.05	2294.767	2535.375	47.52
30-05-2022	1955	1995	1940	1975	23388700	2080	2176	2290.6	2528.45	49.63
31-05-2022	2030	2040	1955	2010	18628700	2077	2172	2287.867	2521.35	52.05
02-06-2022	1955	2050	1925	2030	32496900	2074.6	2168.3	2285.867	2514.55	53.43
03-06-2022	2030	2040	1960	2000	24832100	2070.8	2164.3	2283.467	2507.8	51.06
06-06-2022	2030	2040	1980	2030	24819900	2067.2	2160.8	2281.2	2501.2	53.29
07-06-2022	2030	2030	1970	1970	21714900	2061.8	2157	2278.667	2493.3	48.53
08-06-2022	1960	1990	1915	1970	24089400	2056.6	2153.8	2276.8	2483.95	48.53
09-06-2022	1990	2020	1965	1985	20124700	2051.7	2150.05	2274.633	2474.825	49.83
10-06-2022	2020	2020	1950	1970	21773200	2048.3	2144.55	2270.767	2466.175	48.51
13-06-2022	1975	2000	1935	1955	18640700	2045	2139.3	2267.333	2457.7	47.16
14-06-2022	1970	1970	1935	1935	18081000	2041.5	2134.65	2263.767	2448.725	45.36
15-06-2022	1950	1980	1900	1955	25556000	2038.4	2131	2260.2	2439.75	47.52
16-06-2022	1960	2040	1955	1990	39352100	2036	2127.6	2256.8	2431.2	51.16
17-06-2022	1995	1995	1920	1935	14405700	2032.7	2124.25	2253.367	2422.275	45.79
20-06-2022	1960	1970	1925	1935	18252700	2029.4	2122.2	2249.733	2413.55	45.79
21-06-2022	1960	2010	1935	2000	18446400	2027	2121.5	2246.733	2405.5	52.61
22-06-2022	2000	2010	1950	1960	16998600	2023.2	2120.2	2243.533	2397.35	48.56
23-06-2022	1970	1980	1925	1965	15909800	2018.9	2118.85	2240.433	2389.925	49.09
24-06-2022	1980	2030	1965	2010	22725300	2016.7	2116.95	2236.967	2383.375	53.70
27-06-2022	2000	2190	1995	2080	36820000	2013.5	2115.55	2234.3	2376.825	59.79
28-06-2022	2090	2130	1960	1970	13836800	2007.5	2112.95	2231.367	2369.925	48.90
29-06-2022	1970	2010	1910	1925	14473100	1995.6	2109.1	2227.867	2363.45	45.27
30-06-2022	1915	1925	1845	1865	21925700	1986.1	2105.65	2222.167	2357.225	40.90
01-07-2022	1895	2040	1870	1985	21241200	1980.6	2103.4	2216.933	2351	51.06
04-07-2022	2000	2000	1850	1925	21939000	1976.5	2100.45	2211.3	2345.025	46.74
05-07-2022	1895	1980	1895	1920	20996200	1971.9	2097.75	2205.567	2338.975	46.38
06-07-2022	1920	1945	1900	1930	25880100	1967.1	2095.25	2200.967	2333.325	47.24
07-07-2022	1950	1955	1920	1930	17274800	1962.9	2092.45	2196.7	2327.525	47.24
08-07-2022	1945	1975	1925	1925	23827900	1959.4	2088.2	2191.267	2321.45	46.81
11-07-2022	1920	1935	1915	1925	10286500	1955.9	2084.25	2186.3	2315.175	46.81
12-07-2022	1945	1960	1910	1920	20849500	1952.3	2080.55	2181.167	2308.775	46.31
13-07-2022	1925	1945	1900	1915	15736800	1948.2	2077.1	2175.533	2302.55	45.79
14-07-2022	1915	1915	1885	1895	21140800	1944.7	2073.55	2170.633	2295.775	43.68
15-07-2022	1895	1950	1875	1895	16518500	1941.8	2069.5	2165.067	2289.15	43.68
18-07-2022	1920	1935	1890	1925	22034200	1939.5	2064.65	2159.233	2283.175	47.86
19-07-2022	1915	1930	1870	1920	22391700	1938	2060.15	2154.633	2277.325	47.23
20-07-2022	1930	2000	1885	1945	21038500	1936.7	2056.7	2150.067	2271.65	50.73
21-07-2022	1960	1995	1910	1945	18437500	1936.4	2053.55	2146.5	2265.725	50.73
22-07-2022	1935	1945	1895	1915	16727500	1936.3	2049.6	2143.133	2259.85	46.45
25-07-2022	1915	1945	1885	1910	21369700	1935.2	2046.1	2138.733	2254.05	45.76
26-07-2022	1910	1950	1830	1835	21402000	1935.1	2041.75	2134.433	2248.225	36.87
27-07-2022	1855	1885	1800	1880	26442200	1938.2	2037.55	2130.367	2242.925	43.91
28-07-2022	1890	1910	1860	1880	16853700	1941	2034.45	2126.633	2237.575	43.91
29-07-2022	1890	1985	1880	1965	19877700	1946.4	2032.5	2123.4	2232.65	54.92
01-08-2022	1980	2050	1935	2020	34143000	1949.1	2031.2	2120.733	2228.35	60.34
02-08-2022	2000	2060	1935	1945	17994400	1948.4	2028.15	2117.433	2224.375	51.28
03-08-2022	1955	1965	1865	1900	21190000	1947.4	2024.45	2114.1	2219.925	46.75
04-08-2022	1935	1935	1825	1835	25938800	1945	2020.2	2109.733	2215.15	41.09
05-08-2022	1840	1865	1815	1860	23385400	1944.2	2015.6	2105.6	2210.55	43.90
08-08-2022	1855	1870	1835	1845	16654900	1942.2	2012.45	2101.433	2206.625	42.59
09-08-2022	1870	1870	1840	1845	16212700	1939.6	2009.8	2097.2	2202.85	42.59
10-08-2022	1850	1860	1830	1835	16085500	1936.1	2006.55	2093.367	2199.925	41.63
11-08-2022	1830	1850	1825	1840	15787200	1932.3	2003.45	2089.633	2197.475	42.33
12-08-2022	1840	1850	1815	1820	16871100	1928.7	1999.75	2085.767	2194.775	40.25
15-08-2022	1820	1860	1815	1835	19081900	1924.8	1996	2082.133	2192.1	42.53
16-08-2022	1830	1895	1830	1855	36627600	1922.5	1992.15	2078.833	2189.625	45.52
18-08-2022	1850	1870	1770	1795	19305300	1919	1987.8	2075.533	2187.35	38.97
19-08-2022	1790	1820	1740	1800	17554900	1915.3	1983.5	2071.8	2184.8	39.75
22-08-2022	1795	1825	1745	1750	19425100	1910.9	1979.6	2066.667	2180.8	34.95
23-08-2022	1755	1780	1725	1725	17439300	1906.3	1975.65	2061.633	2177.075	32.81
24-08-2022	1730	1750	1715	1740	16107900	1902.4	1971.95	2057.233	2173.425	35.36
25-08-2022	1740	1755	1715	1735	15920300	1898	1968.2	2053.333	2169.65	34.89
26-08-2022	1735	1750	1700	1715	16811000	1892.5	1964.25	2049.233	2165.725	32.98
29-08-2022	1710	1765	1700	1720	16602300	1888.2	1960.45	2045.567	2162.075	33.95
30-08-2022	1725	1760	1700	1720	16328200	1883.9	1956.65	2042.767	2158.275	33.95
31-08-2022	1720	1725	1685	1695	17264100	1877.8	1952.4	2040.267	2154.5	31.31
01-09-2022	1685	1715	1640	1670	16877700	1872	1947.6	2037.467	2150.65	28.90
02-09-2022	1690	1735	1645	1730	28476300	1867.3	1943.1	2035	2147.15	40.72
05-09-2022	1720	1740	1675	1690	17269600	1860.9	1938.8	2031.6	2142.95	36.38
06-09-2022	1725	1750	1695	1720	26874200	1853.7	1933.6	2028.267	2139.15	41.43
07-09-2022	1740	1750	1710	1735	22164400	1849	1928.25	2024.967	2135.775	43.83
08-09-2022	1745	1790	1725	1770	34395900	1845.9	1920.75	2021.367	2132.375	49.07
09-09-2022	1775	1835	1695	1705	25405500	1842.7	1914.4	2018	2127.3	41.35
12-09-2022	1710	1730	1625	1655	20220800	1836.1	1908.35	2014.3	2121.725	36.58
13-09-2022	1655	1680	1625	1660	29011000	1830.8	1903.65	2010.567	2116.175	37.36
14-09-2022	1650	1695	1630	1665	19181200	1825.7	1898.8	2007.067	2110.6	38.18
15-09-2022	1670	1795	1640	1770	43589400	1822.5	1894.8	2004.333	2106.35	52.25
16-09-2022	1745	1785	1665	1685	31669000	1817.6	1890.25	2000.833	2101.925	43.60
19-09-2022	1655	1655	1550	1620	37659700	1811.5	1885.45	1995.967	2096.325	38.37
20-09-2022	1610	1630	1575	1595	21985900	1804.9	1880.4	1991.133	2090.95	36.55
21-09-2022	1595	1595	1550	1565	16539000	1797.8	1875.05	1986.3	2085.325	34.44
22-09-2022	1565	1635	1505	1620	38076100	1791.9	1870.05	1982.033	2079.625	41.14
23-09-2022	1630	1710	1605	1670	23895300	1787.4	1866.05	1978.167	2074.825	46.50
26-09-2022	1660	1710	1635	1700	32256800	1783.5	1862.65	1974.167	2069.675	49.47
27-09-2022	1710	1710	1595	1615	19223800	1777.3	1858.4	1968.867	2063.75	42.30
28-09-2022	1610	1665	1585	1620	27151600	1771.3	1854.65	1963.867	2058.8	42.83
29-09-2022	1600	1610	1555	1590	39380800	1764.2	1850.45	1959.2	2053.6	40.45
30-09-2022	1580	1725	1550	1710	35915900	1759.5	1847.95	1955.533	2049.75	51.94
03-10-2022	1710	1715	1650	1670	16501900	1754.6	1845.45	1951.267	2046	48.58
04-10-2022	1655	1695	1640	1640	23136100	1749.2	1842.2	1947.133	2041.35	46.16
05-10-2022	1640	1650	1620	1640	15678800	1745.3	1840.2	1942.933	2037.15	46.16
06-10-2022	1630	1650	1605	1620	15652900	1740.1	1839.15	1938.4	2032.8	44.45
07-10-2022	1620	1675	1595	1640	17747300	1735.3	1838.15	1934.733	2028.8	46.58
10-10-2022	1670	1685	1610	1660	36222700	1729.2	1837.8	1931.4	2024.85	48.70
11-10-2022	1660	1710	1605	1670	29828700	1722.2	1835.65	1928.2	2021.1	49.77
12-10-2022	1670	1770	1650	1720	55264900	1717.7	1833.05	1924.667	2017.5	54.85
13-10-2022	1725	1730	1600	1600	20021700	1711.7	1829.55	1920.2	2013.5	43.48
14-10-2022	1610	1615	1495	1510	21302800	1705.2	1825.1	1915.2	2008.6	37.25
17-10-2022	1515	1530	1410	1410	18415800	1696.2	1820.2	1909.133	2003.25	31.79
18-10-2022	1415	1420	1320	1320	25528900	1685.7	1813.95	1903.533	1997.5	27.84
19-10-2022	1310	1355	1230	1285	48595300	1674.5	1807.05	1898.033	1991.525	26.46
20-10-2022	1345	1385	1245	1270	36860000	1663.2	1799.65	1892.1	1985.825	25.87
21-10-2022	1265	1270	1195	1210	31552000	1650.6	1791.45	1885.833	1979.875	23.60
24-10-2022	1230	1275	1195	1265	38322400	1639.5	1784.1	1879.667	1974.2	29.69
25-10-2022	1265	1355	1265	1320	55130900	1629.2	1777	1873.733	1968.9	35.25
26-10-2022	1320	1355	1240	1265	31462200	1617.4	1769.95	1867.233	1963.475	32.48
27-10-2022	1265	1305	1240	1260	30084200	1606.7	1762.85	1860.767	1958.325	32.24
28-10-2022	1260	1270	1180	1215	25487200	1595	1755.15	1854	1952.6	30.02
31-10-2022	1250	1320	1230	1320	28116000	1586.4	1748.65	1848.533	1946.6	40.33
01-11-2022	1320	1335	1235	1250	23985600	1576.9	1741.6	1842.733	1940.45	36.47
02-11-2022	1250	1295	1175	1260	37627900	1567.3	1734.85	1837.067	1934.75	37.40
03-11-2022	1250	1465	1250	1430	57051300	1561.2	1729.6	1832.533	1930.3	50.54
04-11-2022	1445	1465	1395	1410	40252400	1555.1	1723.8	1827.867	1925.7	49.23
07-11-2022	1410	1450	1360	1410	43354300	1548.9	1718.55	1823.267	1921.4	49.23
08-11-2022	1410	1415	1365	1365	33468200	1541.8	1712.85	1818.367	1917.525	46.11
09-11-2022	1365	1415	1320	1400	34344600	1535.9	1706.85	1813.567	1914.175	48.82
10-11-2022	1400	1555	1370	1500	73851900	1532.5	1702.25	1809.233	1911.225	55.69
11-11-2022	1500	1635	1430	1600	51389400	1529.9	1698.6	1805.367	1908.725	61.28
14-11-2022	1575	1660	1495	1495	29018900	1526	1693.45	1801.2	1905.2	53.63
15-11-2022	1500	1540	1440	1500	42229500	1521.6	1687.65	1796.267	1901.6	53.92
16-11-2022	1500	1505	1425	1425	18791600	1515.4	1682.2	1790.633	1897.575	48.90
17-11-2022	1425	1605	1410	1590	29120300	1511.8	1678.85	1784.433	1893.975	58.14
18-11-2022	1595	1660	1525	1525	58048900	1508.2	1675.45	1779	1890.55	54.00
21-11-2022	1525	1550	1445	1450	28984000	1504.1	1670.1	1773.6	1886.75	49.60
22-11-2022	1425	1490	1375	1385	25661500	1498.6	1664.7	1768.633	1882.575	46.10
23-11-2022	1410	1415	1345	1360	29486900	1492.5	1659.1	1763.367	1878.425	44.79
24-11-2022	1365	1515	1360	1515	47642300	1487.4	1654.95	1759	1875.1	53.59
25-11-2022	1515	1550	1470	1500	36608800	1483.7	1650.65	1754.733	1871.55	52.72
28-11-2022	1500	1570	1445	1495	34749900	1481.2	1646.35	1750.7	1867.275	52.41
29-11-2022	1495	1500	1395	1410	45416400	1477.5	1641.2	1746.1	1862.725	47.35
30-11-2022	1390	1425	1345	1425	36791200	1474.7	1636.25	1741.6	1858.4	48.30
01-12-2022	1400	1425	1345	1355	34789900	1469.4	1630.65	1736.5	1853.875	44.29
02-12-2022	1355	1380	1325	1360	27607400	1463.2	1625.3	1731.767	1849.425	44.65
05-12-2022	1360	1445	1350	1410	45026700	1457.4	1620.45	1727.567	1844.975	48.19
06-12-2022	1425	1430	1345	1365	23237900	1452.4	1614.85	1723.067	1839.75	45.37
07-12-2022	1365	1400	1330	1335	34976200	1446.7	1609	1718.667	1834.575	43.55
08-12-2022	1350	1360	1310	1360	26555800	1442.1	1603.15	1714.333	1829.925	45.52
09-12-2022	1360	1415	1325	1415	32004700	1436.2	1597.85	1710.7	1825.7	49.67
12-12-2022	1410	1520	1370	1430	47982500	1431.4	1593	1707.433	1821.3	50.77
13-12-2022	1440	1490	1380	1460	37047900	1427.8	1588.5	1704.067	1817.3	52.99
14-12-2022	1455	1505	1380	1450	34608500	1424	1584.65	1701.467	1813.2	52.15
15-12-2022	1450	1450	1350	1350	46412400	1418.6	1579.35	1698.967	1808.45	44.52
16-12-2022	1330	1420	1290	1420	44788000	1414.2	1574.75	1696.833	1804.6	50.03
19-12-2022	1420	1425	1380	1420	31563200	1409.4	1569.3	1695	1800.9	50.03
20-12-2022	1420	1440	1370	1410	111663600	1404.2	1563.2	1691.833	1797.2	49.22
21-12-2022	1415	1450	1380	1425	23232300	1398.3	1558	1688.133	1793.075	50.51
22-12-2022	1445	1600	1420	1600	72032600	1398.3	1555	1685.8	1789.725	62.52
23-12-2022	1600	1635	1530	1550	53369900	1399.1	1552.15	1683.1	1786.175	58.17
26-12-2022	1550	1560	1445	1445	32207900	1399.8	1548	1680.067	1781.8	50.28
27-12-2022	1405	1430	1345	1400	57893200	1401.4	1543.55	1676.433	1778	47.31
28-12-2022	1395	1405	1330	1390	31434300	1403.5	1539	1672.533	1774.4	46.66
29-12-2022	1390	1390	1350	1360	27243700	1405.3	1534.25	1668.2	1770.4	44.65
30-12-2022	1360	1435	1355	1415	40877300	1409.4	1530	1664.1	1766.725	48.98
02-01-2023	1420	1420	1370	1400	31866900	1412.1	1525.8	1660.1	1762.775	47.88
03-01-2023	1410	1410	1365	1395	28031400	1413.6	1521.4	1655.867	1758.7	47.50
04-01-2023	1395	1425	1380	1400	38253800	1416.3	1516.85	1652.067	1754.5	47.95
05-01-2023	1400	1405	1335	1335	17445100	1417.8	1512.25	1647.833	1750.025	42.82
06-01-2023	1335	1380	1320	1325	31367800	1420	1507.5	1643.433	1745.5	42.08
09-01-2023	1325	1370	1320	1345	17467900	1420.5	1503.45	1639.267	1741.525	44.17
10-01-2023	1350	1360	1320	1340	36012400	1422.3	1499.6	1635.167	1737.625	43.74
11-01-2023	1350	1355	1325	1335	40956400	1423.8	1495.55	1631.167	1733.75	43.30
12-01-2023	1335	1425	1335	1400	33954200	1423.2	1492.2	1627.467	1730.2	50.42
13-01-2023	1400	1420	1370	1380	22510300	1422.6	1488.85	1623.4	1726.55	48.40
16-01-2023	1380	1500	1380	1450	37737700	1423.4	1486.15	1620.167	1723.3	55.16
17-01-2023	1450	1485	1440	1440	43748900	1424.9	1483.35	1616.867	1720	54.07
18-01-2023	1440	1545	1440	1500	68612400	1426.9	1481.4	1613.533	1716.9	59.27
19-01-2023	1515	1535	1465	1470	53656100	1426.3	1479.4	1610.267	1713.5	55.86
20-01-2023	1470	1505	1440	1440	53180100	1423.1	1476.5	1606.767	1709.8	52.61
24-01-2023	1440	1465	1360	1380	29047000	1420.8	1473.4	1602.567	1706.1	46.75
25-01-2023	1380	1390	1325	1330	30732900	1417.4	1469.5	1597.567	1701.55	42.50
26-01-2023	1340	1350	1305	1330	29966700	1415.5	1465.45	1593.3	1696.85	42.50
27-01-2023	1335	1345	1325	1330	19129400	1410.3	1461.05	1589.333	1690.9	42.50
30-01-2023	1330	1340	1280	1295	19139600	1405.7	1456.95	1585.533	1685.675	39.37
31-01-2023	1295	1340	1290	1325	13137000	1403.2	1453.65	1581.133	1681	43.23
01-02-2023	1340	1360	1325	1340	24328100	1402.3	1450.45	1577.233	1677.05	45.11
02-02-2023	1340	1365	1340	1355	12072800	1402.2	1447.35	1573.467	1673.075	47.00
03-02-2023	1355	1415	1320	1350	31298200	1398.9	1443.15	1569.6	1668.975	46.42
06-02-2023	1330	1360	1305	1315	20020800	1395.2	1439.45	1565.5	1664.85	42.51
07-02-2023	1320	1325	1300	1310	24150100	1391.5	1436.35	1561.4	1660.9	41.96
08-02-2023	1315	1340	1295	1305	20273500	1389.4	1433.45	1557.267	1656.925	41.39
09-02-2023	1310	1330	1275	1315	23275900	1387.2	1430.95	1553.233	1653	43.06
10-02-2023	1320	1330	1300	1310	17396300	1386.3	1427.85	1549.2	1648.95	42.41
13-02-2023	1310	1335	1295	1300	12492900	1385.1	1424.15	1545.233	1645.1	41.08
14-02-2023	1300	1320	1300	1305	21237100	1383	1420.2	1541.3	1641.425	42.06
15-02-2023	1305	1330	1295	1315	12486600	1382	1417.2	1537.233	1637.8	44.07
16-02-2023	1315	1345	1305	1340	24522100	1382.1	1414.4	1533.367	1634.525	48.84
17-02-2023	1355	1355	1315	1320	12576500	1381.3	1411.7	1529.2	1631.075	45.50
20-02-2023	1325	1355	1310	1335	18717700	1379.7	1407.95	1525.133	1627.95	48.36
21-02-2023	1335	1365	1330	1360	22643700	1378.3	1404.85	1521.433	1625.15	52.80
22-02-2023	1345	1355	1305	1320	19763800	1375.5	1401.65	1517.5	1621.925	45.98
23-02-2023	1320	1330	1310	1310	16050400	1372.7	1398.35	1514	1619.275	44.44
24-02-2023	1310	1330	1300	1315	22980200	1372	1395.3	1510.233	1617.225	45.42
27-02-2023	1315	1330	1285	1295	16616900	1369.5	1391.85	1506.333	1615	42.20
28-02-2023	1295	1365	1295	1300	21497800	1367.1	1388.25	1501.9	1613.025	43.28
01-03-2023	1305	1325	1280	1295	24251300	1364.8	1384.5	1497.067	1610.075	42.42
02-03-2023	1295	1310	1285	1290	27471100	1362.1	1380.2	1492.7	1606.625	41.54
03-03-2023	1295	1305	1255	1255	16540200	1355.2	1376.75	1488.4	1603.15	35.88
06-03-2023	1255	1300	1235	1300	37991800	1350.2	1374.65	1484.833	1599.875	46.05
07-03-2023	1300	1300	1250	1250	16933600	1346.3	1373.05	1480.767	1596.625	38.71
08-03-2023	1260	1280	1250	1255	10912100	1343.4	1372.4	1476.833	1593.175	39.74
09-03-2023	1255	1275	1240	1240	16140900	1340.4	1371.95	1472.8	1589.5	37.69
10-03-2023	1235	1260	1195	1245	24961400	1338.1	1371.7	1468.867	1585.675	38.82
13-03-2023	1230	1245	1205	1220	11362100	1334.2	1371.8	1464.733	1581.625	35.35
14-03-2023	1225	1250	1180	1190	12587700	1330	1371.05	1460.533	1577.575	31.69
15-03-2023	1180	1215	1150	1170	28570200	1325.5	1369.55	1456.1	1573.275	29.50
16-03-2023	1165	1190	1120	1120	22566000	1319.9	1368.1	1451.2	1569.025	24.86
17-03-2023	1120	1220	1110	1180	24960500	1316.8	1367.3	1447.1	1565.075	37.54
20-03-2023	1220	1260	1180	1220	11844200	1314.7	1367.35	1443.233	1561.25	44.29
21-03-2023	1220	1250	1200	1205	23896400	1311.9	1366.2	1439.6	1557.425	42.44
24-03-2023	1225	1255	1195	1245	24302200	1310	1366.15	1436.4	1553.875	48.61
27-03-2023	1220	1260	1190	1200	12010300	1307.3	1365.55	1432.8	1550.2	43.02
28-03-2023	1210	1230	1185	1205	23203900	1303.4	1363.3	1429.267	1546.45	43.79
29-03-2023	1215	1250	1195	1230	17847600	1300.4	1361.5	1426.033	1542.65	47.62
30-03-2023	1240	1265	1195	1200	15231300	1295.4	1359.4	1422.567	1538.975	43.77
31-03-2023	1200	1205	1185	1190	13884500	1290.4	1357.65	1419.033	1535.25	42.54
03-04-2023	1195	1255	1195	1250	22588300	1285.4	1356.15	1416.067	1531.5	51.40
04-04-2023	1255	1315	1245	1275	20501000	1281.5	1353.9	1413.433	1528.075	54.54
05-04-2023	1285	1295	1220	1285	19707900	1278.4	1350.75	1410.467	1524.675	55.77
06-04-2023	1280	1370	1280	1365	32179500	1278.1	1349.45	1408.3	1521.45	64.15
10-04-2023	1355	1355	1265	1275	21821600	1277	1347.2	1405.333	1517.425	52.18
11-04-2023	1275	1350	1270	1315	16676300	1276.7	1346.1	1402.533	1514.15	56.10
12-04-2023	1345	1365	1310	1320	17630700	1276.5	1343.4	1399.533	1511.125	56.58
13-04-2023	1335	1370	1295	1355	16365400	1277.7	1341.7	1397.2	1508.575	59.88
14-04-2023	1345	1440	1345	1420	34618000	1279.6	1341.4	1395.633	1505.75	65.18
17-04-2023	1465	1475	1370	1400	14808000	1280.8	1341.55	1393.9	1503.125	62.45
18-04-2023	1410	1460	1380	1445	16026600	1282.6	1342.4	1392.433	1500.75	65.91
26-04-2023	1440	1495	1340	1380	28542800	1283.2	1341.05	1389.833	1498	57.64
27-04-2023	1425	1425	1355	1390	15869000	1284.7	1339.95	1387.867	1495.3	58.50
28-04-2023	1385	1445	1380	1400	17567700	1286.5	1339	1386.4	1492.675	59.39
02-05-2023	1400	1415	1375	1380	11646100	1288	1338.7	1384.967	1489.95	56.77
03-05-2023	1365	1365	1305	1330	19338500	1288.3	1337.75	1383.4	1487	50.74
04-05-2023	1310	1345	1305	1325	18447800	1288.6	1337.45	1381.433	1484.05	50.16
05-05-2023	1315	1420	1270	1380	23855800	1290.2	1337.65	1379.5	1481.475	56.05
08-05-2023	1385	1460	1380	1420	32764600	1292.5	1337.75	1377.633	1479.1	59.78
09-05-2023	1430	1450	1370	1375	16582300	1293.7	1337.85	1376.033	1476.35	54.21
10-05-2023	1390	1425	1375	1420	22622500	1295.3	1338.7	1374.7	1473.85	58.38
11-05-2023	1420	1440	1345	1345	13790200	1295.8	1338.55	1373.067	1470.85	50.18
12-05-2023	1330	1365	1330	1355	8771000	1296.2	1337.95	1370.7	1467.9	51.16
15-05-2023	1355	1355	1300	1315	10580000	1295.3	1336.8	1368.333	1464.9	47.15
16-05-2023	1305	1315	1280	1290	6149700	1294.7	1335.1	1366	1461.8	44.78
17-05-2023	1280	1300	1230	1250	18042700	1293.5	1333.1	1363.4	1458.875	41.21
19-05-2023	1235	1310	1235	1295	11010900	1293.1	1332.55	1361.233	1455.95	46.39
22-05-2023	1285	1305	1260	1295	13197000	1293.1	1331.3	1358.933	1453.025	46.39
23-05-2023	1300	1360	1285	1335	13667300	1293.8	1330.45	1356.767	1449.875	50.84
24-05-2023	1315	1385	1315	1345	13895800	1294.8	1329.8	1354.6	1446.5	51.92
25-05-2023	1355	1370	1305	1305	10134500	1295.1	1328.6	1351.833	1443.3	47.45
26-05-2023	1285	1315	1255	1290	10529900	1295.8	1325.5	1349.767	1440.25	45.85
29-05-2023	1275	1300	1265	1270	8178600	1295.2	1322.7	1348.167	1437.425	43.74
30-05-2023	1275	1315	1245	1295	12978500	1296.1	1321.2	1347.4	1434.6	47.02
31-05-2023	1290	1305	1265	1265	7647200	1296.3	1319.85	1347.033	1431.7	43.72
05-06-2023	1280	1315	1265	1310	12431300	1297.7	1319.05	1347.2	1429.025	49.45
06-06-2023	1320	1350	1295	1315	11733100	1299.1	1318.6	1347.5	1426.425	50.06
07-06-2023	1350	1355	1305	1335	9119200	1301.4	1317.8	1348.333	1423.9	52.52
08-06-2023	1330	1330	1285	1310	9954300	1303.8	1316.9	1348.633	1421.35	49.25
09-06-2023	1310	1435	1310	1420	17778700	1308.8	1317.15	1349.3	1419.275	60.81
12-06-2023	1420	1480	1415	1440	14891600	1315.2	1317.55	1350.467	1417.2	62.48
13-06-2023	1425	1430	1365	1370	9329900	1319	1317.9	1351.2	1415.075	53.82
14-06-2023	1355	1355	1290	1310	8082700	1320.8	1317.75	1351.833	1412.625	47.72
15-06-2023	1315	1320	1275	1285	8783300	1322.4	1317.15	1351.6	1410.3	45.41
16-06-2023	1290	1295	1250	1260	8995800	1322.7	1316.35	1351.667	1407.975	43.16
19-06-2023	1270	1275	1205	1220	14387200	1323.1	1315.2	1351.4	1405.375	39.76
20-06-2023	1205	1205	1170	1180	10544300	1322.6	1313	1349.733	1402.6	36.65
21-06-2023	1165	1200	1135	1180	13660400	1321.6	1311	1348.2	1399.925	36.65
22-06-2023	1200	1235	1195	1210	9929200	1321.8	1308.6	1346.867	1397.375	40.69
23-06-2023	1205	1235	1180	1220	36117300	1322.4	1306.4	1345.9	1394.875	42.01
26-06-2023	1215	1245	1215	1230	12211200	1322	1303.7	1344.767	1392.55	43.37
27-06-2023	1235	1255	1170	1230	11014900	1321.1	1301.3	1342.967	1390.35	43.37
03-07-2023	1225	1245	1210	1210	6275400	1319.6	1299	1340.367	1387.75	41.13
04-07-2023	1235	1255	1205	1245	10750000	1317.2	1297.65	1338.7	1385.525	46.35
05-07-2023	1265	1285	1250	1260	10543600	1316.9	1296.95	1337.1	1383.225	48.46
06-07-2023	1275	1275	1225	1235	6586800	1315.3	1296	1335.833	1380.725	45.27
07-07-2023	1255	1275	1245	1255	5483400	1314	1295.25	1333.6	1378.15	48.21
10-07-2023	1245	1285	1240	1275	9816900	1312.4	1295.05	1331.933	1376	51.05
11-07-2023	1290	1295	1225	1235	8742000	1308.7	1294.15	1330.5	1373.9	45.66
12-07-2023	1215	1245	1210	1220	10428100	1305.1	1292.95	1329.4	1371.7	43.80
13-07-2023	1215	1275	1210	1260	16376500	1301.4	1292	1328.733	1369.675	49.70
14-07-2023	1275	1305	1265	1305	15286800	1299.9	1291.55	1327.333	1367.35	55.37
17-07-2023	1335	1365	1310	1315	13387900	1298.4	1291.55	1326.1	1365.5	56.55
18-07-2023	1345	1360	1300	1305	8984600	1296.5	1291.5	1324.833	1363.925	54.99
20-07-2023	1305	1345	1285	1340	14032600	1295.7	1291.85	1324.367	1362.65	59.22
21-07-2023	1340	1380	1330	1335	10275700	1295.8	1292.05	1323.767	1361.5	58.38
24-07-2023	1335	1345	1300	1315	11394700	1295.6	1292.1	1323.5	1359.975	55.00
25-07-2023	1310	1380	1300	1345	16338100	1294.9	1292.55	1323.4	1358.35	58.85
26-07-2023	1345	1350	1315	1325	12144700	1293	1292.75	1322.833	1356.475	55.44
27-07-2023	1320	1350	1310	1315	9267600	1291.8	1292.75	1322.5	1354.975	53.77
31-07-2023	1305	1315	1240	1290	11180700	1289.2	1292.25	1322.2	1353.325	49.73
01-08-2023	1270	1300	1250	1275	12926800	1287.8	1291.8	1321.633	1351.75	47.42
02-08-2023	1280	1290	1225	1235	7168000	1285.4	1290.8	1320.433	1349.375	41.85
03-08-2023	1240	1250	1210	1235	15774900	1283.8	1289.55	1319.133	1347.2	41.85
04-08-2023	1245	1280	1210	1215	11594800	1282.3	1288.5	1317.5	1345.075	39.18
07-08-2023	1215	1225	1185	1220	9508800	1281.7	1287.6	1315.967	1342.975	40.21
08-08-2023	1225	1240	1195	1200	11402800	1279.8	1286.45	1314.967	1340.875	37.49
09-08-2023	1225	1230	1195	1215	11624800	1278.2	1285.65	1313.6	1338.75	40.73
10-08-2023	1200	1220	1200	1210	9251700	1275.7	1284.75	1312.2	1336.5	39.99
11-08-2023	1225	1235	1200	1210	6973200	1273	1283.9	1310.867	1334.2	39.99
14-08-2023	1215	1255	1185	1235	18341700	1271.6	1283.35	1309.6	1331.775	45.74
15-08-2023	1255	1260	1225	1235	9965200	1270.5	1283.15	1307.167	1329.95	45.74
16-08-2023	1245	1250	1205	1245	15391700	1270	1282.6	1305.133	1328.625	48.05
18-08-2023	1240	1250	1230	1240	8752100	1268.9	1282.5	1303.767	1327.775	46.97
21-08-2023	1235	1280	1230	1235	6621600	1268.3	1282.3	1302.667	1327.35	45.87
22-08-2023	1245	1255	1220	1235	14136800	1266.8	1282.25	1301.633	1327.1	45.87
23-08-2023	1230	1255	1230	1245	7661200	1265.4	1282.25	1300.867	1326.975	48.67
24-08-2023	1255	1260	1230	1240	7737200	1263.5	1282.45	1299.7	1327.125	47.35
25-08-2023	1240	1240	1205	1215	22773700	1261.6	1282.7	1298.467	1326.875	41.31
28-08-2023	1220	1230	1210	1210	5967100	1257.4	1283.1	1297.233	1326.325	40.21
29-08-2023	1230	1235	1215	1225	7746100	1253.1	1284.15	1296.067	1326.125	44.96
30-08-2023	1220	1235	1210	1220	18404600	1250.1	1284.55	1295.3	1325.925	43.71
31-08-2023	1220	1235	1205	1205	9374800	1248	1284.4	1294.5	1325.875	40.12
01-09-2023	1195	1200	1180	1190	11121100	1246.1	1284.25	1293.467	1325.225	36.85
04-09-2023	1185	1200	1185	1190	8764000	1244.7	1283.7	1292.467	1324.925	36.85
05-09-2023	1190	1195	1185	1190	9628900	1244.1	1283.6	1291.5	1324.575	36.85
06-09-2023	1190	1205	1180	1205	10744400	1244.6	1283.6	1290.2	1323.45	42.68
07-09-2023	1180	1190	1170	1170	7368200	1244.4	1283	1288.8	1322.25	34.64
08-09-2023	1175	1175	1135	1135	10799000	1242.9	1282.35	1286.7	1320.875	28.80
11-09-2023	1130	1145	1120	1125	10452700	1241	1281.7	1284.6	1319.675	27.38
12-09-2023	1140	1140	1115	1120	11940100	1238.8	1280.4	1282.067	1318.275	26.68
13-09-2023	1115	1135	1035	1080	20166700	1235.8	1278.45	1279.467	1316.175	21.81
14-09-2023	1060	1135	1060	1090	22643700	1233.4	1276.5	1277.133	1313.625	25.47
15-09-2023	1110	1120	1090	1100	6756500	1230.5	1273.85	1275.267	1311.65	29.04
18-09-2023	1090	1150	1090	1110	8870600	1227.5	1272.2	1273.8	1309.7	32.53
19-09-2023	1120	1125	1075	1090	9508800	1224.6	1269.95	1272.2	1308.025	29.42
20-09-2023	1080	1095	1065	1085	10746000	1221.2	1267.6	1270.567	1305.5	28.68
21-09-2023	1090	1090	1055	1075	12852600	1217.2	1264.8	1269.1	1303.25	27.21
22-09-2023	1095	1095	1060	1080	49981500	1214.1	1261.4	1267.467	1301.4	29.16
25-09-2023	1080	1105	1080	1095	12320200	1211.6	1258.35	1265.833	1299.95	34.82
26-09-2023	1100	1110	1075	1080	7910700	1208	1254.7	1264	1298.55	32.07
27-09-2023	1090	1115	1075	1110	10184400	1204.1	1252	1262.4	1296.525	41.97
29-09-2023	1085	1125	1080	1080	9955800	1199.4	1248.9	1260.833	1294.425	36.27
10-10-2023	1055	1080	1050	1050	9930000	1194.3	1245.4	1259.1	1292.2	31.65
11-10-2023	1060	1070	1040	1045	9738200	1188.4	1242.05	1257.367	1290.375	30.94
12-10-2023	1040	1070	1035	1035	9770300	1182.4	1239.1	1255.5	1288.425	29.52
13-10-2023	1030	1045	1015	1035	9238700	1176.8	1236.2	1253.667	1286.825	29.52
16-10-2023	1025	1040	1005	1010	5907400	1170.1	1232.5	1251.733	1285.075	26.05
17-10-2023	1010	1030	1005	1015	14283500	1163.9	1228.45	1249.8	1283.1	27.87
18-10-2023	1030	1030	1000	1010	14985700	1157.8	1224.8	1247.767	1281.325	27.15
19-10-2023	1010	1020	995	1015	13615700	1152.3	1220.75	1245.6	1279.725	29.13
20-10-2023	1020	1025	985	1015	12760800	1147.1	1217.45	1243.567	1278	29.13
23-10-2023	1020	1045	1000	1040	13578400	1143.2	1214.3	1241.6	1276.125	38.77
24-10-2023	1050	1075	1035	1035	8953700	1139.2	1211.5	1239.433	1274.15	37.67
25-10-2023	1070	1070	1025	1035	13350100	1135.6	1208.95	1237.533	1272.025	37.67
26-10-2023	1035	1040	1015	1015	14634000	1131.5	1206.6	1235.567	1269.85	33.27
27-10-2023	1015	1020	930	995	8558500	1127.4	1203.6	1233.433	1268.075	29.56
30-10-2023	1015	1025	990	1005	8823100	1123.2	1200.7	1231.5	1266	33.55
31-10-2023	1005	1040	1000	1030	20854700	1119.6	1197.65	1229.7	1264.05	42.35
01-11-2023	1040	1045	1010	1010	10672500	1115.6	1194.3	1227.8	1262.05	38.01
02-11-2023	1015	1060	1015	1030	15894600	1111.5	1191.55	1226.067	1260.075	44.17
03-11-2023	1030	1075	1030	1075	15537100	1108.3	1189.4	1224.867	1257.45	55.00
06-11-2023	1100	1130	1070	1120	20185400	1105.8	1187.9	1223.667	1255.3	62.78
07-11-2023	1130	1130	1025	1025	13885000	1101.5	1185.2	1222.167	1253.2	45.07
08-11-2023	1025	1030	1005	1020	9572500	1097.2	1182.75	1220.6	1251.3	44.36
09-11-2023	975	1045	975	1030	12450300	1093.1	1179.95	1219.2	1249.5	46.19
10-11-2023	1035	1035	1010	1015	10996900	1088.5	1176.95	1217.667	1247.775	43.86
13-11-2023	1010	1035	1005	1025	9451200	1084.2	1173.85	1216.367	1245.825	45.82
14-11-2023	1045	1045	1010	1020	14261500	1080.3	1170.95	1215.233	1243.925	44.97
15-11-2023	1025	1050	1025	1025	9793000	1076.6	1167	1214.267	1242.075	46.05
16-11-2023	1040	1040	1025	1035	10181500	1072.8	1162.95	1213.7	1240.25	48.21
17-11-2023	1030	1030	1020	1025	8100500	1068.9	1159.5	1212.667	1238.7	46.21
20-11-2023	1025	1035	1020	1035	6788700	1065.5	1156.75	1211.433	1237.25	48.51
21-11-2023	1035	1050	1025	1030	9299900	1062.3	1154.2	1210.267	1235.675	47.42
22-11-2023	1030	1045	1015	1025	6135700	1059	1151.85	1208.8	1234.1	46.30
23-11-2023	1030	1090	1025	1090	23740200	1057	1150.55	1208.067	1232.875	59.67
24-11-2023	1090	1125	1045	1105	20655500	1055	1149.8	1207.4	1231.4	62.02
27-11-2023	1105	1130	1065	1090	15064800	1053.4	1148.9	1206.467	1229.95	58.36
28-11-2023	1085	1090	1050	1070	45882100	1052.1	1147.5	1205.6	1228.05	53.80
29-11-2023	1085	1100	1055	1065	11700900	1050.9	1145.95	1204.767	1226.175	52.69
30-11-2023	1075	1100	1035	1095	16554600	1050.4	1144.6	1203.733	1224.15	58.25
01-12-2023	1075	1090	1050	1075	15522600	1050.3	1143.05	1202.4	1222.175	53.72
04-12-2023	1080	1100	1070	1090	10798700	1050.3	1141.85	1201.1	1220.425	56.45
05-12-2023	1090	1230	1070	1200	27378500	1052.3	1141.4	1200	1219.525	70.31
06-12-2023	1200	1225	1150	1170	10844900	1053.5	1140.5	1199.3	1218.725	64.30
07-12-2023	1170	1190	1120	1165	7501600	1055	1139.8	1198.3	1217.9	63.33
08-12-2023	1155	1205	1080	1090	12630000	1055.1	1138.15	1196.767	1216.7	50.90
11-12-2023	1100	1120	1065	1095	9056000	1055.5	1136.35	1195.033	1215.7	51.59
12-12-2023	1100	1250	1100	1215	29167300	1058.2	1136.15	1193.667	1215.15	64.38
13-12-2023	1230	1235	1145	1160	14176600	1059.5	1135.55	1192.067	1214.25	56.95
14-12-2023	1150	1195	1135	1140	13032300	1060.7	1134.35	1190.033	1213.175	54.49
15-12-2023	1120	1185	1110	1145	9244500	1061.4	1132.75	1188.467	1212.15	55.01
18-12-2023	1150	1180	1105	1125	11307800	1062.3	1130.85	1186.7	1211.2	52.41
19-12-2023	1130	1175	1125	1140	9216300	1064.1	1129.2	1184.967	1210.35	54.16
20-12-2023	1140	1145	1110	1130	7302600	1065.8	1127.1	1183.3	1209.475	52.77
21-12-2023	1140	1160	1095	1100	7544100	1067.1	1124.75	1181.767	1208.4	48.73
22-12-2023	1105	1130	1055	1055	41045900	1067.5	1122.15	1179.967	1207.125	43.36
27-12-2023	1060	1110	1055	1100	18228400	1069.3	1119.7	1178.1	1206.125	49.37
28-12-2023	1085	1115	1065	1105	12353800	1071.1	1117.5	1176	1205.125	50.00
29-12-2023	1105	1220	1090	1215	20561800	1075.2	1116.5	1174.933	1204.625	61.45
02-01-2024	1235	1235	1140	1165	11735300	1078.2	1115.25	1173.233	1203.75	55.26
03-01-2024	1165	1240	1135	1220	21257600	1082.3	1114.7	1172.4	1203.25	60.03
04-01-2024	1200	1235	1190	1215	11712400	1085.8	1114.5	1171.467	1202.65	59.41
05-01-2024	1240	1370	1210	1355	31820900	1092.2	1115.7	1171.733	1202.625	69.05
08-01-2024	1360	1395	1300	1375	15937500	1099	1117.3	1172.3	1202.9	70.14
09-01-2024	1385	1405	1290	1360	12679800	1105.9	1118.7	1173.033	1203.15	68.20
10-01-2024	1360	1420	1335	1355	14967900	1113.1	1120.25	1173.433	1203.35	67.53
11-01-2024	1345	1365	1270	1345	14754900	1119.9	1121.55	1173.767	1203.6	66.13
12-01-2024	1345	1345	1235	1275	17700400	1124.8	1122.2	1173.367	1203.475	57.18
15-01-2024	1280	1315	1245	1315	20080900	1130.9	1123.25	1173.167	1203.575	60.47
16-01-2024	1330	1340	1285	1285	18339300	1136	1123.75	1173.033	1203.55	56.94
17-01-2024	1300	1345	1290	1335	15042600	1141.2	1124.75	1173.333	1203.95	61.03
18-01-2024	1345	1365	1320	1345	15414100	1145.7	1125.75	1173.833	1204.175	61.81
19-01-2024	1355	1390	1205	1220	14211200	1149.6	1125.55	1173.333	1204.025	48.67
22-01-2024	1205	1280	1200	1265	7856500	1154.5	1125.85	1173.333	1204.075	52.58
23-01-2024	1270	1280	1210	1235	7417100	1158.6	1125.85	1172.833	1204.05	49.86
24-01-2024	1220	1220	1100	1105	10263500	1160.4	1124.45	1171.433	1203.35	40.15
25-01-2024	1100	1155	1090	1130	3706200	1162.5	1123.35	1170.067	1202.9	42.47
26-01-2024	1125	1135	1060	1080	2466400	1163.7	1122	1168.533	1202.35	39.20
29-01-2024	1060	1110	1020	1040	7384900	1164	1120.3	1166	1201.7	36.76
30-01-2024	1075	1090	1025	1050	6179500	1164.3	1118.55	1163.4	1201.35	37.80
31-01-2024	1045	1055	1015	1045	2840700	1164.7	1116.8	1161.233	1200.675	37.47
01-02-2024	1050	1050	1030	1045	734900	1164.9	1115.2	1159.467	1199.8	37.47
02-02-2024	1045	1050	1020	1040	462800	1165.1	1113.7	1157.833	1198.975	37.09
05-02-2024	1045	1045	1025	1045	1130600	1165.5	1112.25	1156.4	1197.975	37.76
06-02-2024	1035	1085	1025	1075	6688600	1165.2	1111.1	1155.433	1197.35	41.81
07-02-2024	1075	1105	1060	1065	2394600	1164.4	1109.7	1154.667	1196.65	40.86
12-02-2024	1050	1150	1040	1095	3704500	1164.5	1108.95	1154.1	1195.975	44.92
13-02-2024	1115	1140	1085	1120	1785600	1165.5	1108.8	1153.5	1195.575	48.11
15-02-2024	1105	1140	1105	1135	3090000	1166.9	1108.9	1152.933	1195.3	49.99
16-02-2024	1120	1145	1105	1110	1877100	1167.2	1108.8	1152.133	1194.6	46.94
19-02-2024	1100	1100	1025	1050	6540400	1166.7	1108.5	1150.933	1193.475	40.56
20-02-2024	1040	1075	1040	1065	2235800	1166.2	1108.25	1149.967	1192.375	42.66
21-02-2024	1120	1120	1050	1070	1335200	1163.6	1107.95	1148.8	1190.9	43.38
22-02-2024	1075	1085	1060	1070	751200	1161.6	1107.55	1147.533	1189.875	43.38
23-02-2024	1065	1090	1015	1065	1615700	1159.6	1107.3	1146.4	1188.625	42.75
26-02-2024	1065	1080	1050	1060	4117300	1159	1107.05	1145.1	1187.325	42.11
27-02-2024	1060	1070	1050	1065	502400	1158.4	1106.95	1143.7	1185.875	43.04
28-02-2024	1070	1075	1055	1055	2294100	1155.2	1106.7	1142.5	1184.05	41.60
29-02-2024	1050	1065	1050	1060	350500	1153.2	1106.35	1141.433	1182.35	42.63
01-03-2024	1070	1080	1050	1060	836600	1151.6	1106.15	1140.1	1180.425	42.63
04-03-2024	1060	1070	1055	1060	2724100	1149.9	1105.65	1138.467	1178.825	42.63
05-03-2024	1080	1080	985	995	6498700	1147.3	1104.8	1136.333	1176.85	33.11
07-03-2024	985	1000	975	995	391700	1144.4	1104.25	1134.267	1174.825	33.11
08-03-2024	985	1000	985	995	226400	1141.7	1103.75	1131.967	1172.9	33.11
13-03-2024	990	995	980	980	210100	1139.3	1103.2	1129.6	1171.15	31.11
14-03-2024	980	985	970	970	188500	1137.6	1102.55	1127.3	1169.375	29.81
15-03-2024	995	1000	980	980	204300	1135.2	1102.25	1124.867	1167.375	32.82
18-03-2024	985	990	975	985	244200	1132.8	1101.95	1122.6	1165.2	34.34
19-03-2024	990	995	975	985	163300	1128.2	1101.7	1120.4	1163.25	34.34
20-03-2024	985	985	975	985	124100	1124.6	1101.4	1118.367	1161.075	34.34
21-03-2024	980	990	975	980	327100	1119.8	1101.05	1116.4	1159.25	33.40
22-03-2024	980	990	975	985	184900	1115.2	1100.5	1114.733	1157.4	35.31
25-03-2024	995	1000	990	995	503700	1108	1100.1	1113.133	1155.8	39.07
26-03-2024	1000	1010	980	990	792600	1100.3	1099.65	1111.633	1154.3	37.89
27-03-2024	985	1000	985	995	150700	1093	1099.45	1110.133	1153.025	39.85
28-03-2024	990	990	975	990	95700	1085.7	1099.4	1108.733	1151.5	38.54
01-04-2024	1070	1075	980	1005	480200	1078.9	1099.4	1107.333	1150.05	44.46
02-04-2024	995	1025	995	1010	347500	1073.6	1099.2	1106	1148.425	46.31
03-04-2024	1030	1030	1005	1005	158300	1067.4	1099.15	1104.633	1146.725	44.71
04-04-2024	1010	1010	980	985	379700	1061.4	1098.7	1102.967	1145.125	38.89
05-04-2024	980	990	970	985	839500	1054.4	1097.8	1101.3	1143.6	38.89
16-04-2024	1000	1000	980	985	317100	1047.2	1096.45	1099.567	1142.175	38.89
17-04-2024	985	985	950	970	1224100	1042.2	1095.9	1097.767	1140.55	34.66
18-04-2024	955	975	950	955	929600	1036	1095.25	1095.9	1139	31.03
19-04-2024	990	990	965	985	685600	1031	1094.8	1094.233	1137.375	43.73
22-04-2024	985	990	965	965	321400	1028.2	1094.3	1092.367	1135.625	38.62
23-04-2024	990	995	970	980	65100	1025.2	1093.85	1090.633	1133.85	43.91
24-04-2024	975	990	970	975	158700	1023.1	1093.4	1089.033	1132.175	42.59
25-04-2024	975	980	915	955	19501600	1021.4	1092.7	1087.333	1129.85	37.72
26-04-2024	970	975	930	935	325500	1019.1	1091.7	1085.4	1127.325	33.58
29-04-2024	965	965	930	960	125100	1017.4	1091.05	1083.667	1125.275	42.13
30-04-2024	985	1000	965	1000	915500	1016.5	1090.7	1082.3	1123.725	52.63
02-05-2024	1005	1010	970	980	201000	1015.3	1090.2	1080.9	1122.2	47.95
03-05-2024	970	980	970	975	498200	1013.9	1089.7	1079.467	1120.775	46.83
06-05-2024	990	995	970	975	192700	1011.9	1088.55	1078.033	1119.55	46.83
07-05-2024	1000	1020	970	960	272000	1009.8	1087.1	1076.4	1118.45	43.30
08-05-2024	965	980	955	965	238800	1007.2	1085.85	1075.033	1117.375	44.79
13-05-2024	945	960	920	950	147700	1003.8	1084.65	1073.8	1116.075	41.28
14-05-2024	940	965	920	920	600500	999.5	1083.2	1072.433	1114.575	35.32
15-05-2024	920	940	920	930	51100	995.9	1081.55	1071.167	1113.075	38.51
16-05-2024	925	940	925	930	26800	993.5	1080.1	1070.167	1111.575	38.51
17-05-2024	940	940	925	930	175800	990.8	1078.5	1069.1	1110.175	38.51
20-05-2024	945	950	920	920	345700	987.8	1075.7	1067.9	1108.55	36.27
21-05-2024	925	960	905	905	2378000	984.5	1073.05	1066.533	1106.775	33.17
22-05-2024	920	925	905	905	917100	981.3	1070.45	1065.3	1105.125	33.17
27-05-2024	920	920	890	895	1090600	978	1068.5	1064.033	1103.325	31.11
28-05-2024	900	900	890	900	38500	974.7	1066.55	1062.867	1101.45	33.34
29-05-2024	930	930	890	895	2250100	971.5	1063.35	1061.633	1099.75	32.21

Mark

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

Detail

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