BBSI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2021	830	850	805	850	71300
05-01-2021	860	860	810	820	28900
06-01-2021	815	820	810	820	49500
07-01-2021	820	840	810	835	106000
08-01-2021	835	850	815	840	70800
11-01-2021	840	850	815	850	67400
12-01-2021	855	855	840	850	29000
13-01-2021	850	850	840	850	34400
14-01-2021	850	850	830	850	148700
15-01-2021	830	860	815	860	128600
18-01-2021	860	860	845	860	57700
19-01-2021	860	870	840	860	116300
20-01-2021	840	900	840	900	134200
21-01-2021	905	905	860	900	83100
22-01-2021	900	900	870	895	28000					69.57
25-01-2021	895	900	870	900	145800					70.93
26-01-2021	900	900	880	895	134600					67.67
27-01-2021	890	895	875	895	97300					67.67
28-01-2021	895	900	890	900	81600					69.30
29-01-2021	900	915	895	915	106300					73.62
01-02-2021	950	1140	900	1140	155800					91.93
02-02-2021	1200	1425	1200	1425	938200					95.86
03-02-2021	1475	1780	1330	1400	1607300					91.65
04-02-2021	1400	1405	1305	1305	238200					77.68
05-02-2021	1305	1305	1215	1215	78800					67.23
08-02-2021	1215	1215	1130	1130	72100					59.14
09-02-2021	1100	1220	1055	1170	245800					61.49
10-02-2021	1155	1240	1120	1160	110400					60.55
11-02-2021	1160	1200	1140	1190	48800					62.40
15-02-2021	1190	1250	1190	1230	68500					64.78
16-02-2021	1235	1250	1200	1235	19300					65.07
17-02-2021	1235	1300	1200	1250	76000					66.00
18-02-2021	1250	1300	1205	1245	51200					65.38
19-02-2021	1205	1250	1170	1250	109900					65.72
22-02-2021	1255	1300	1200	1275	86200					67.48
23-02-2021	1280	1420	1280	1360	77100					72.63
24-02-2021	1360	1485	1345	1480	101300					77.94
25-02-2021	1485	1850	1480	1850	408800					86.58
26-02-2021	1890	2300	1835	1980	1008900					88.31
01-03-2021	1985	2100	1850	1930	250300					83.83
02-03-2021	1930	1935	1835	1860	138800					77.87
03-03-2021	1860	2320	1860	2320	1267100					85.28
04-03-2021	2400	2900	2400	2900	2164800					89.88
05-03-2021	3050	3600	3000	3110	2343800					90.98
08-03-2021	3110	3260	2900	2900	295000					81.45
09-03-2021	2850	2850	2700	2700	44000					73.55
10-03-2021	2700	2700	2520	2520	11000					67.23
12-03-2021	2510	2510	2350	2350	19200					61.83
15-03-2021	2190	2190	2190	2190	32500					57.17
16-03-2021	2170	2190	2040	2040	52500	1389.1				53.13
17-03-2021	1900	1900	1900	1900	54000	1410.1				49.61
18-03-2021	1875	1900	1770	1770	159500	1429.1				46.52
19-03-2021	1755	1770	1650	1650	433000	1445.7				43.81
22-03-2021	1650	1710	1535	1640	234600	1461.8				43.59
23-03-2021	1650	1650	1600	1635	23500	1477.7				43.46
24-03-2021	1635	1635	1525	1535	241400	1491.4				41.00
25-03-2021	1535	1535	1430	1500	151800	1504.4				40.14
26-03-2021	1450	1500	1400	1460	88200	1516.6				39.13
29-03-2021	1460	1600	1450	1540	102200	1530.4				42.26
30-03-2021	1490	1600	1490	1585	51800	1544.9				44.00
31-03-2021	1585	1630	1575	1620	80500	1560.1				45.38
01-04-2021	1680	1700	1650	1700	60400	1576.9				48.50
05-04-2021	1700	2120	1700	2120	495600	1601.3				61.08
06-04-2021	2150	2620	2150	2550	850000	1634.3				69.34
07-04-2021	2600	3050	2550	2820	698200	1672.8				73.18
08-04-2021	2850	3040	2630	2630	602600	1707.4				66.83
09-04-2021	2600	2600	2450	2450	144900	1738.5				61.39
12-04-2021	2450	2450	2280	2280	19300	1766.2				56.70
13-04-2021	2260	2260	2130	2130	174200	1790.8				52.86
14-04-2021	2130	2300	1985	2190	174000	1816.3				54.19
15-04-2021	2190	2730	2150	2730	554700	1848.1				64.07
16-04-2021	2880	3160	2540	2690	506900	1873.4				62.98
19-04-2021	2690	2980	2620	2720	234800	1899.8				63.48
20-04-2021	2780	2890	2690	2740	123700	1928.5				63.83
21-04-2021	2780	2840	2740	2760	85200	1959.4				64.20
22-04-2021	2800	2810	2650	2660	70900	1990				60.86
23-04-2021	2720	2800	2590	2590	105500	2018.4				58.56
26-04-2021	2650	2650	2450	2600	102800	2047.2				58.80
27-04-2021	2550	2620	2500	2610	52500	2075.6				59.05
28-04-2021	2610	2620	2480	2550	104500	2102				56.78
29-04-2021	2550	2550	2450	2540	40500	2128.1				56.39
30-04-2021	2530	2530	2470	2530	4400	2153.7				55.98
03-05-2021	2500	2650	2470	2540	24000	2179.6				56.32
04-05-2021	2550	2670	2550	2600	47800	2206.6				58.43
05-05-2021	2600	2600	2530	2600	20500	2233.1				58.43
06-05-2021	2600	2770	2590	2700	37200	2259.9				61.97
07-05-2021	2700	2700	2600	2600	50900	2282.3				56.76
10-05-2021	2690	2790	2530	2680	132400	2298.9				59.68
11-05-2021	2670	2700	2560	2700	56300	2313.3				60.40
17-05-2021	2700	2800	2700	2770	66400	2330.1				62.89
18-05-2021	2770	2780	2740	2770	18900	2348.3				62.89
19-05-2021	2750	2920	2750	2900	103800	2359.9				67.33
20-05-2021	2900	2900	2800	2870	53100	2359.3				65.39
21-05-2021	2870	3560	2850	3190	212600	2360.9				74.00
24-05-2021	3300	3690	2970	3120	310200	2365.3				69.90
25-05-2021	3210	3230	3020	3120	51700	2373.7				69.90
27-05-2021	3120	3300	3020	3270	73500	2388.7				73.54
28-05-2021	3280	3280	3060	3170	52000	2405.1				67.67
31-05-2021	3160	3160	3080	3130	103200	2423.9				65.41
02-06-2021	3130	3130	3050	3130	25800	2445.7	1917.4			65.41
03-06-2021	3130	3130	3060	3130	49000	2470.3	1940.2			65.41
04-06-2021	3130	3130	2920	2960	105600	2494.1	1961.6			55.59
07-06-2021	3000	3000	2930	3000	49300	2521.1	1983.4			57.22
08-06-2021	2930	3000	2900	2970	62200	2547.7	2004.75			55.58
09-06-2021	2970	3000	2890	2980	53700	2574.6	2026.15			56.03
10-06-2021	2970	3060	2900	2980	57000	2603.5	2047.45			56.03
11-06-2021	2900	3160	2890	2910	51300	2631.7	2068.05			51.74
14-06-2021	2910	2940	2850	2940	34600	2661.3	2088.95			53.39
15-06-2021	2940	2940	2850	2920	5800	2688.9	2109.65			52.11
16-06-2021	2910	2930	2840	2910	32300	2715.4	2130.15			51.45
17-06-2021	2910	3000	2890	2990	3700	2742.8	2151.45			56.24
18-06-2021	2990	2990	2900	2960	3200	2768	2172.45			54.08
21-06-2021	2970	2970	2810	2960	30200	2784.8	2193.05			54.08
22-06-2021	3060	3060	2960	2960	26100	2793	2213.65			54.08
23-06-2021	2900	3020	2900	3020	10600	2797	2234.9			58.10
24-06-2021	2950	3010	2950	3010	4700	2804.6	2256			57.20
25-06-2021	3010	3010	2950	3010	7700	2815.8	2277.15			57.20
28-06-2021	3010	3080	3000	3080	11100	2831.8	2299			61.97
29-06-2021	3090	3090	2870	3020	65700	2849.6	2320.2			56.19
30-06-2021	3050	3050	2950	3030	12400	2866.4	2341.35			56.91
01-07-2021	3030	3080	3000	3030	23900	2872.4	2360.25			56.91
02-07-2021	3030	3030	2970	3000	16700	2878.6	2376			53.83
05-07-2021	3000	3070	2970	3070	2800	2885.6	2392.7			59.36
06-07-2021	3070	3250	3000	3140	92400	2893.6	2411.05			64.01
07-07-2021	3140	3220	3080	3220	119500	2902.8	2431.1			68.45
08-07-2021	3240	3350	3150	3350	64700	2916.6	2453.3			74.05
09-07-2021	3350	3480	3290	3420	50600	2933.2	2475.8			76.47
12-07-2021	3420	3600	3420	3600	65800	2953.2	2500.2			81.30
13-07-2021	3600	3700	3400	3550	69500	2972	2523.8			76.60
14-07-2021	3450	3650	3450	3640	23400	2993.8	2547.9			78.96
15-07-2021	3640	3650	3560	3650	11100	3016	2572.05			79.21
16-07-2021	3620	3710	3620	3710	34900	3039.6	2596.65			80.70
19-07-2021	3720	3750	3710	3730	37100	3063.4	2621.5			81.18
21-07-2021	3770	3970	3750	3950	63800	3090.4	2648.5			85.49
22-07-2021	3970	4800	3970	4470	208500	3127.8	2680.45			90.83
23-07-2021	4600	4600	4160	4170	118800	3157.2	2708.55			73.92
26-07-2021	4100	4310	4070	4230	33800	3189.8	2736.05			74.93
27-07-2021	4300	4400	3940	4170	35000	3219.6	2759.25			71.94
28-07-2021	4170	4350	4030	4290	24600	3251.4	2782.35			74.16
29-07-2021	4450	4450	4280	4290	34900	3281.8	2805.95			74.16
30-07-2021	4290	4450	4200	4390	30300	3314.2	2831.25			75.99
02-08-2021	4390	4420	4260	4410	25100	3344.4	2852.15			76.36
03-08-2021	4420	5500	4420	5500	450600	3397	2878.15			87.45
04-08-2021	5800	6600	5750	6600	770700	3465.2	2913.05			91.69
05-08-2021	7150	7900	7000	7900	1512800	3560.8	2963.05			94.19
06-08-2021	8700	8700	7350	7350	532600	3645.4	3009.55			82.84
09-08-2021	7125	7125	6850	6850	232800	3717	3052.85			74.10
10-08-2021	6850	6850	6375	6375	27200	3781.1	3093.1			66.88
12-08-2021	5950	5950	5950	5950	50400	3837.5	3130.7			61.14
13-08-2021	5550	5750	5550	5550	115400	3885.9	3165.8	2573.567		56.25
16-08-2021	5200	6600	5175	6050	659500	3944.3	3207.3	2608.233		60.51
18-08-2021	6075	6675	5650	5925	284600	4003.6	3248.85	2642.267		58.96
19-08-2021	5800	6125	5525	5950	85600	4062.6	3291.85	2676.467		59.19
20-08-2021	5950	5975	5575	5725	76200	4117.7	3332.7	2709.067		56.21
23-08-2021	5725	5950	5500	5700	86800	4172.1	3373.35	2741.467		55.87
24-08-2021	5625	5850	5600	5775	44200	4228	3415.75	2774.3		56.71
25-08-2021	5800	5850	5700	5725	27300	4284.3	3458	2806.8		55.95
26-08-2021	5650	5700	5500	5700	20600	4339.5	3500.4	2839.133		55.55
27-08-2021	5700	5800	5550	5700	40800	4395.1	3542	2871.467		55.55
30-08-2021	5700	5700	5400	5600	62000	4448.9	3582.15	2903.067		53.76
31-08-2021	5600	5600	5400	5600	50800	4501.1	3621.95	2934.667		53.76
01-09-2021	5600	5675	5600	5650	17100	4554.9	3661.45	2966.6		54.60
02-09-2021	5400	5650	5400	5425	26000	4604.2	3694.5	2996.767		50.15
03-09-2021	5425	5600	5200	5325	71900	4651.5	3722.25	3026.267		48.26
06-09-2021	5325	5400	5100	5100	33300	4693.1	3745.05	3054.3		44.23
07-09-2021	5150	5400	5000	5350	23600	4739.9	3772.25	3083.967		49.30
08-09-2021	5350	5400	5025	5350	14900	4786.7	3801.25	3113.667		49.30
09-09-2021	5375	5375	5075	5375	17200	4832.6	3832.2	3143.533		49.82
10-09-2021	5100	5325	5100	5200	17500	4876.2	3862.9	3172.2		46.19
13-09-2021	5200	5400	5200	5400	22700	4923.6	3895	3202.1		50.62
14-09-2021	5400	5425	5300	5400	24800	4971	3921.7	3230.5		50.62
15-09-2021	5400	5600	5350	5550	32300	5022	3950.3	3258		53.92
16-09-2021	5550	6100	5550	5975	138500	5080.1	3982.85	3288.5		61.73
17-09-2021	5975	6100	5675	6100	51200	5139.3	4016.45	3320.467		63.68
20-09-2021	6100	6500	6100	6375	66900	5202.4	4052.6	3354.867		67.59
21-09-2021	6375	6500	6275	6275	143100	5260.9	4088.75	3389.167		64.85
22-09-2021	6250	6275	5850	5950	117700	5311.5	4122.35	3421.033		56.81
23-09-2021	5850	6000	5625	5925	34600	5358	4155.6	3452.8		56.23
24-09-2021	5925	6100	5925	5925	38900	5405.5	4188.75	3484.367		56.23
27-09-2021	5900	6075	5900	5950	31800	5451.7	4222.75	3515.833		56.74
28-09-2021	6000	6000	5850	5850	51100	5495.7	4255.85	3546.6		54.03
29-09-2021	5875	6000	5850	5925	32100	5540	4289.8	3577.767		55.74
30-09-2021	5950	6000	5850	5925	13300	5583.9	4323.65	3608.967		55.74
01-10-2021	5850	6000	5850	5975	3300	5624.4	4357.4	3640.467		56.97
04-10-2021	5750	5975	5750	5800	20700	5651	4389.4	3670.633		51.55
05-10-2021	5800	5975	5600	5600	29400	5679.6	4418.4	3698.9		46.14
06-10-2021	5625	6025	5625	5900	64100	5713	4451.4	3728.367		53.94
07-10-2021	5900	6000	5800	5900	9500	5747.6	4483.6	3755.367		53.94
08-10-2021	5900	6200	5900	6050	105000	5782.8	4517.1	3782.5		57.52
11-10-2021	6050	6100	5975	6050	126400	5818	4549.9	3809.967		57.52
12-10-2021	6025	6050	5975	5975	53500	5849.7	4581.95	3837.4		55.04
13-10-2021	6100	6250	5950	6100	23400	5883.5	4613.95	3862.6		58.26
14-10-2021	6150	6150	5950	6150	27600	5896.5	4646.75	3884.267		59.52
15-10-2021	6075	6200	5875	5900	25700	5882.5	4673.85	3902.867		51.25
18-10-2021	5900	6050	5900	5925	15400	5843	4701.9	3923.033		51.97
19-10-2021	5925	6000	5925	6000	24100	5816	4730.7	3945.033		54.15
21-10-2021	6000	6000	5825	6000	8200	5799	4758	3968.233		54.15
22-10-2021	6025	6025	5850	6000	5300	5791.5	4786.3	3992.567		54.15
25-10-2021	6000	6025	5800	5800	11500	5788.5	4813	4016.633		47.03
26-10-2021	5800	6000	5800	5975	5100	5797	4841.45	4042.867	3379.425	52.87
27-10-2021	5825	6000	5750	6000	17700	5796	4870.15	4070.2	3405.175	53.66
28-10-2021	6000	6000	5900	5950	1200	5796.5	4900.05	4098.067	3430.825	51.79
29-10-2021	5950	5950	5800	5800	5900	5793.5	4928.05	4125.733	3455.725	46.58
01-11-2021	5825	5975	5800	5975	7400	5798.5	4958.1	4154.633	3481.425	52.58
02-11-2021	5975	5975	5800	5950	15500	5803.5	4987.8	4183.4	3506.975	51.69
03-11-2021	5925	6000	5900	6000	4000	5808	5018	4213.167	3532.725	53.39
04-11-2021	6000	6000	5950	5950	3300	5812.5	5048.4	4242.833	3558.225	51.44
05-11-2021	6000	6000	5900	5925	13100	5817	5078.25	4272.6	3583.6	50.44
08-11-2021	5900	5925	5825	5900	7300	5821	5108.05	4301.667	3608.85	49.41
09-11-2021	5900	5925	5850	5900	8000	5827	5137.95	4330.433	3634.05	49.41
10-11-2021	5925	5925	5800	5850	6400	5832	5166.55	4358.633	3659	47.18
11-11-2021	5850	5900	5800	5900	10600	5837	5195.95	4386.633	3684.2	49.63
12-11-2021	5900	5925	5600	5900	20500	5846.5	5225.35	4411.833	3709.2	49.63
15-11-2021	5875	5900	5850	5850	5500	5857	5254.25	4433.833	3733.95	47.10
16-11-2021	5900	5925	5825	5900	15600	5873	5283.05	4454.367	3758.975	49.85
17-11-2021	5900	5900	5750	5800	13400	5882	5310.95	4475.5	3783.475	44.82
18-11-2021	5875	5900	5800	5850	35200	5892	5339.35	4498.167	3808.25	47.67
19-11-2021	5875	5900	5700	5700	28700	5898.5	5365.55	4520.967	3832.275	40.86
22-11-2021	5700	5800	5500	5775	25100	5910	5393.1	4545.267	3856.65	45.08
23-11-2021	5900	5900	5700	5700	16100	5916	5419.8	4568.667	3880.575	41.86
24-11-2021	5800	5800	5675	5800	27200	5924	5447.5	4589.133	3903.875	47.27
25-11-2021	5800	5900	5800	5875	67400	5930.5	5476.25	4610.367	3926.125	50.95
26-11-2021	5825	5825	5475	5500	51700	5921	5500.55	4628.9	3946.625	37.03
29-11-2021	5500	5500	5125	5175	97500	5902.5	5520.9	4645.133	3965.975	29.50
30-11-2021	5225	5325	5125	5200	78300	5879	5540.7	4661.4	3985.9	30.67
01-12-2021	5225	5225	4700	4700	105600	5847.5	5554.2	4675	4003.75	22.61
02-12-2021	4650	4650	4380	4380	65500	5816.1	5563.8	4686.933	4019.8	19.14
03-12-2021	4380	4380	4080	4080	42400	5779.2	5568.6	4696.8	4034.4	16.57
06-12-2021	4080	4600	3810	4270	110200	5746.1	5575.8	4707.867	4049.8	23.56
07-12-2021	4300	4450	4100	4100	93800	5709.1	5580.4	4718.2	4064.15	21.80
08-12-2021	4120	4360	4100	4290	57400	5677.9	5586.8	4729.867	4079.425	28.25
09-12-2021	4300	4450	4200	4290	74200	5645.2	5592.6	4741.6	4094.625	28.25
10-12-2021	4290	4350	4250	4320	153000	5613.1	5598.5	4753.467	4110	29.32
13-12-2021	4390	4390	4280	4350	75300	5580.6	5602.5	4765.133	4125.5	30.44
14-12-2021	4350	4390	4300	4300	54200	5550.6	5600.8	4776.467	4140.625	29.60
15-12-2021	4360	4370	4260	4330	20000	5525.2	5602.4	4787.333	4155.475	30.83
16-12-2021	4350	4400	4300	4360	40600	5494.4	5603.7	4799.067	4169.875	32.11
17-12-2021	4400	4450	4330	4400	22000	5464.4	5606	4810.533	4182.625	33.86
20-12-2021	4420	4420	4200	4390	69700	5431.2	5607	4821.8	4194.675	33.63
21-12-2021	4390	4420	4230	4280	58200	5395.8	5606.9	4831.867	4206.425	31.08
22-12-2021	4280	4370	4150	4170	48300	5359.7	5604.7	4841.2	4217.975	28.74
23-12-2021	4170	4250	4020	4020	29000	5318.1	5600.8	4848.667	4226.475	25.88
24-12-2021	4170	4350	4170	4320	77500	5281.5	5589	4858.333	4233.575	38.97
27-12-2021	4320	4320	4260	4300	26200	5249.5	5566	4865.733	4239.525	38.49
28-12-2021	4300	4340	4280	4320	31000	5217.4	5530.2	4873.733	4246.625	39.30
29-12-2021	4320	4340	4250	4250	45100	5182.4	5499.2	4881.267	4254.375	37.43
30-12-2021	4310	4310	4230	4300	108100	5148.4	5473.7	4888.133	4263.275	39.65
03-01-2022	4300	4340	4250	4340	30900	5115.2	5453.35	4895.933	4273.225	41.43
04-01-2022	4340	4400	4040	4390	100200	5087	5437.75	4904.333	4284.225	43.68
05-01-2022	4380	4400	4300	4400	33900	5055.5	5426.25	4912.8	4296.025	44.14
06-01-2022	4390	4410	4300	4390	41400	5023.3	5409.65	4921.2	4308.475	43.76
07-01-2022	4380	4390	4350	4390	30500	4992.1	5394.3	4930.733	4321.575	43.76
10-01-2022	4380	4400	4350	4390	29000	4963.9	5378.7	4940	4335.275	43.76
11-01-2022	4390	4400	4350	4400	34300	4932.4	5365.45	4949.533	4349.075	44.36
12-01-2022	4390	4400	4360	4390	40000	4901.2	5352.35	4958.933	4362.85	43.85
13-01-2022	4110	4450	4090	4450	26000	4870.2	5339.1	4968.733	4377.425	47.74
14-01-2022	4440	4770	4440	4770	67700	4846.6	5329.55	4981.133	4393.775	62.60
17-01-2022	4800	4900	4700	4870	74200	4825.5	5321.25	4994	4410.825	65.87
18-01-2022	4880	4920	4800	4910	45200	4805.7	5313.35	5007.267	4427.675	67.11
19-01-2022	4900	6000	4900	5200	103500	4791.7	5309.35	5022.533	4445.75	74.36
20-01-2022	5175	5525	5175	5475	90200	4784.2	5308.1	5039.1	4465.025	79.08
21-01-2022	5475	5500	5100	5400	34600	4774.2	5305.6	5055.367	4483.525	75.03
24-01-2022	5400	5525	5350	5500	29000	4766.2	5306.35	5072.3	4500.425	76.74
25-01-2022	5525	5600	5125	5500	61300	4759.2	5308.1	5089.233	4515.175	76.74
26-01-2022	5450	5450	5225	5400	23600	4749.2	5311.1	5105.1	4528.075	71.09
27-01-2022	5400	5500	5200	5375	46400	4740.7	5311.35	5120.867	4541.8	69.71
28-01-2022	5350	5425	5225	5425	20900	4732.2	5312.1	5136.967	4556.675	70.92
31-01-2022	5375	5375	5050	5200	33100	4722.2	5310.35	5151.1	4571.275	59.36
02-02-2022	5200	5350	5100	5300	32200	4712.7	5311.35	5166.3	4587.125	62.30
03-02-2022	5100	5300	5100	5275	14000	4704.2	5310.1	5181.267	4602.55	61.11
04-02-2022	5100	5300	5075	5200	21300	4692.2	5308.1	5195.733	4614.9	57.56
07-02-2022	5200	5300	4840	5250	51800	4679.7	5305.1	5210.733	4627.7	59.26
08-02-2022	5250	5250	4890	5200	54500	4673.7	5297.35	5224.933	4640.1	56.81
09-02-2022	5000	5150	5000	5125	14700	4672.7	5287.6	5238.167	4652.025	53.25
10-02-2022	5100	5125	5000	5125	25800	4671.2	5275.1	5250.867	4663.85	53.25
11-02-2022	5100	5200	5100	5175	9600	4680.7	5264.1	5263.033	4676.425	55.41
14-02-2022	5175	5175	5100	5125	29400	4695.6	5255.85	5274.4	4689.1	52.78
15-02-2022	5125	5250	5000	5200	64000	4718	5248.6	5285.067	4702.1	56.14
16-02-2022	5200	5250	5100	5250	13800	4737.6	5241.85	5296.4	4715.3	58.27
17-02-2022	5200	5950	5150	5300	70000	4761.6	5235.35	5307.467	4729.05	60.35
18-02-2022	5375	5375	4940	5350	40000	4782.8	5230.35	5318.8	4743.1	62.36
21-02-2022	5325	5350	5200	5350	17500	4804	5224.6	5329.733	4757.2	62.36
22-02-2022	5325	5425	5100	5425	34700	4826.1	5219.6	5341.033	4771.625	65.42
23-02-2022	5400	5400	5325	5375	9500	4846.6	5213.6	5350.533	4785.5	61.81
24-02-2022	5375	5400	5250	5300	22100	4866.6	5208.6	5356.067	4799	56.76
25-02-2022	5375	5375	5300	5300	12100	4886	5205.6	5363.6	4812	56.76
01-03-2022	5275	5375	5225	5350	11400	4905.8	5200.1	5371.067	4825.75	59.33
02-03-2022	5350	5350	5250	5350	12400	4924.8	5194.6	5378.933	4839.1	59.33
04-03-2022	5300	5400	5200	5375	7900	4944.5	5187.85	5386.167	4852.475	60.69
07-03-2022	5375	5375	5200	5350	24300	4965.9	5180.85	5393.233	4865.375	58.58
08-03-2022	5300	5350	5250	5350	13800	4989.5	5174.6	5399.633	4878.275	58.58
09-03-2022	5225	5375	5225	5350	23800	5016.1	5167.1	5405.9	4890.525	58.58
10-03-2022	5250	5350	5000	5300	11900	5035.7	5158.6	5404.567	4902.675	53.92
11-03-2022	5325	5400	5325	5400	31400	5057.7	5153.6	5396.567	4913.725	60.67
14-03-2022	5350	5375	5300	5375	26000	5078.8	5148.1	5379.733	4925	58.37
15-03-2022	5375	5400	5300	5350	13800	5100.8	5141.6	5366.4	4936.15	56.07
16-03-2022	5250	5350	5250	5350	2100	5121.8	5135.1	5356.4	4946.55	56.07
17-03-2022	5350	5375	5350	5350	14500	5142	5128.6	5349.567	4957.45	56.07
18-03-2022	5350	5350	5300	5350	8600	5161.2	5124.1	5345.567	4968.55	56.07
21-03-2022	5350	5350	5300	5350	6200	5180.2	5117.85	5344.233	4979.65	56.07
22-03-2022	5350	5350	5300	5325	14400	5198.9	5111.1	5339.4	4990.625	53.06
23-03-2022	5325	5325	5300	5325	5400	5217.6	5104.85	5335.4	5002.45	53.06
24-03-2022	5325	5350	5250	5350	10400	5236.8	5100.35	5331.4	5014.2	55.82
25-03-2022	5325	5350	5250	5350	11800	5255.8	5094.1	5328.9	5026.1	55.82
28-03-2022	5325	5325	5300	5325	9100	5274.5	5087.85	5326.4	5037.825	52.26
29-03-2022	5300	5325	5250	5325	4100	5292	5081.1	5323.4	5049.55	52.26
30-03-2022	5325	5325	5300	5325	16400	5303.1	5074.85	5320.733	5061.625	52.26
31-03-2022	5325	5325	5300	5325	6900	5312.2	5068.85	5318.233	5073.55	52.26
01-04-2022	5325	5325	5300	5325	12100	5320.5	5063.1	5315.733	5085.575	52.26
04-04-2022	5325	5325	5250	5300	11200	5322.5	5057.1	5313.733	5097.525	47.84
05-04-2022	5300	5350	5300	5325	38100	5319.5	5051.85	5311.9	5109.2	52.19
06-04-2022	5325	5775	5325	5750	87500	5326.5	5050.35	5312.567	5123.15	81.09
07-04-2022	5750	5750	5350	5350	30700	5323.5	5044.85	5312.067	5135.1	50.28
08-04-2022	5525	5600	5400	5600	32700	5325.5	5042.35	5313.9	5148.3	60.41
11-04-2022	5575	5575	5400	5400	25300	5325.5	5037.35	5315.9	5160.2	51.39
12-04-2022	5400	5500	5300	5500	14700	5328	5034.35	5316.9	5172.65	55.01
13-04-2022	5500	5500	5400	5500	8400	5329.5	5030.85	5317.9	5185.1	55.01
14-04-2022	5500	5500	5325	5325	9800	5332	5027.1	5317.567	5196.325	47.79
18-04-2022	5475	5475	5300	5375	12200	5333.5	5023.1	5318.733	5208.1	49.82
19-04-2022	5475	5500	5200	5200	16800	5332	5018.1	5317.4	5218.95	43.46
20-04-2022	5400	5475	5200	5300	16300	5334	5013.1	5316.733	5230.3	47.58
21-04-2022	5375	5475	5175	5175	21800	5332.5	5006.1	5314.233	5241.175	43.33
22-04-2022	5375	5375	4980	5075	57800	5330	5001.85	5308.233	5251.2	40.24
25-04-2022	5250	5300	4990	4990	15900	5327.3	5000	5300.833	5260.45	37.77
26-04-2022	5275	5325	4990	5025	18000	5325.3	4998.25	5291.833	5269.475	39.42
27-04-2022	5100	5300	4900	4990	14800	5321.6	5001.15	5283.267	5277.675	38.32
28-04-2022	5200	5200	4990	4990	11200	5318.9	5007.25	5276.867	5285.525	38.32
09-05-2022	5200	5250	5200	5200	11300	5318.9	5018.45	5272.033	5293.525	48.30
10-05-2022	5200	5225	4900	5025	18800	5314.4	5026	5266.033	5300.9	42.18
11-05-2022	5200	5200	4860	4860	14400	5305.6	5033.6	5258.767	5307	37.37
12-05-2022	5125	5175	4900	5100	21800	5300.6	5041.7	5253.767	5314.25	46.86
13-05-2022	5100	5175	4920	5025	20500	5294.1	5049.05	5247.767	5320.825	44.59
17-05-2022	5025	5150	4700	5000	29000	5285.6	5055.85	5241.6	5327.175	43.82
18-05-2022	5050	5150	4880	4990	20900	5277.9	5062.25	5235.033	5332.375	43.50
19-05-2022	5000	5050	4890	4950	8000	5270.9	5068.75	5229.367	5334.775	42.17
20-05-2022	4890	4980	4890	4980	1200	5264.5	5075.25	5225.233	5338.825	43.57
23-05-2022	5000	5100	4800	5050	12400	5258.5	5082.15	5219.567	5342.925	46.79
24-05-2022	5050	5100	5050	5100	10700	5253.5	5089.15	5214.233	5347.575	49.03
25-05-2022	5075	5075	4860	5050	11600	5247	5095.75	5207.567	5351.375	46.90
27-05-2022	5050	5075	4880	5000	20600	5240	5102.95	5200.567	5354.925	44.81
30-05-2022	5000	5075	4870	5050	16100	5234	5111.75	5194.4	5358.225	47.34
31-05-2022	5050	5050	5000	5025	9700	5227.5	5121.8	5187.233	5361.3	46.20
02-06-2022	5000	5000	4850	4920	2400	5219.9	5127.8	5179.033	5358.4	41.66
03-06-2022	4990	5000	4930	4990	800	5211.7	5134.7	5172.967	5350.35	45.50
06-06-2022	4990	4990	4950	4990	600	5204	5141.4	5166.733	5335.8	45.50
07-06-2022	5025	5200	4880	4980	8200	5196.6	5148.7	5159.933	5323.95	45.01
08-06-2022	4980	5000	4920	4920	600	5188	5154.9	5152.733	5314.3	42.08
09-06-2022	4990	4990	4850	4930	4500	5179.6	5160.8	5145.6	5307.075	42.75
10-06-2022	4930	5050	4820	4820	5700	5169	5165.1	5139.067	5301.425	37.60
13-06-2022	4810	4810	4700	4700	4100	5156	5168.1	5130.567	5297.175	32.93
14-06-2022	4700	4800	4580	4580	900	5141.1	5170	5121.1	5289.825	29.05
15-06-2022	4580	4580	4580	4580	700	5126.2	5171.9	5111.967	5283.1	29.05
17-06-2022	4460	4600	4460	4600	5200	5111.2	5174	5103.967	5276.35	30.63
20-06-2022	4600	4600	4600	4600	1200	5096.2	5176	5094.8	5270.725	30.63
22-06-2022	4850	4850	4820	4820	2200	5086.1	5180.3	5087.267	5266.325	45.98
23-06-2022	4750	4750	4700	4700	1600	5073.6	5182.8	5078.6	5260.95	40.69
24-06-2022	4700	4700	4700	4700	100	5061.1	5182.1	5070.267	5255.825	40.69
27-06-2022	4670	4670	4650	4650	300	5047.6	5179.9	5061.767	5250.575	38.55
28-06-2022	4600	4600	4600	4600	1000	5033.1	5176.8	5053.1	5245.075	36.48
29-06-2022	4500	4500	4400	4400	3000	5015.1	5168.8	5043.1	5239.075	29.63
30-06-2022	4400	4400	4400	4400	1500	4996.6	5158.05	5033.433	5233.075	29.63
01-07-2022	4300	4350	4210	4350	1000	4968.6	5147.55	5023.1	5226.575	28.10
04-07-2022	4200	4200	3910	3910	22300	4939.8	5131.65	5009.833	5219	18.87
05-07-2022	3820	3820	3640	3700	5200	4901.8	5113.65	4995.5	5210.875	16.14
06-07-2022	3700	3700	3450	3450	13800	4862.8	5094.15	4979.167	5202.625	13.62
07-07-2022	3370	3740	3230	3380	14300	4820.4	5074.2	4963.033	5192.775	13.01
08-07-2022	4100	4100	3900	3900	12800	4788.4	5058.95	4950.033	5185.525	36.04
11-07-2022	3700	3990	3700	3990	1000	4761.7	5046.85	4938.633	5178.6	39.04
12-07-2022	4080	4110	3800	3800	1600	4730.2	5031.85	4925.467	5171.6	35.27
13-07-2022	4090	4090	4020	4020	400	4706.6	5019.3	4914.267	5164.7	42.23
14-07-2022	4020	4020	4020	4020	1000	4681	5007.5	4902.4	5157.8	42.23
15-07-2022	4020	4020	3910	3910	9700	4655.7	4994.1	4889.3	5149.6	39.75
18-07-2022	3800	4140	3700	3920	7000	4632.6	4981.3	4878.767	5139.325	40.10
19-07-2022	3810	3980	3810	3980	500	4612.4	4969.85	4870.8	5128.725	42.23
20-07-2022	3980	4110	3930	3980	600	4591.5	4958.4	4862.667	5116.75	42.23
21-07-2022	3980	4120	3980	4000	9400	4571.7	4946.65	4858	5105.375	43.01
22-07-2022	4000	4000	4000	4000	800	4551.9	4935.4	4855.467	5095.625	43.01
25-07-2022	4000	4000	4000	4000	200	4527.9	4923.4	4854.933	5086	43.01
26-07-2022	3880	3880	3850	3850	300	4504.4	4909.4	4852.133	5075.625	38.16
27-07-2022	3850	3860	3850	3850	400	4484.2	4894.9	4850.467	5065.125	38.16
28-07-2022	3950	4090	3670	3740	4100	4457	4878.8	4846.8	5054.575	34.82
02-08-2022	3700	3950	3700	3950	13300	4435.5	4864.8	4844.533	5044.7	44.76
03-08-2022	3960	3980	3750	3750	8300	4410.5	4848.05	4840.733	5033.825	38.71
04-08-2022	3780	3970	3770	3900	1200	4388.7	4833.3	4837.733	5023.45	44.74
05-08-2022	4000	4080	4000	4000	7900	4369.7	4820.3	4835.733	5014.45	48.39
09-08-2022	3990	3990	3830	3900	6100	4348.1	4806.3	4832.867	5005.95	45.18
10-08-2022	3900	3900	3900	3900	200	4325.1	4791.8	4829.8	4995.95	45.18
11-08-2022	3900	4700	3870	4320	29000	4309.5	4781.5	4829.267	4988.05	58.58
12-08-2022	4310	4310	4020	4300	7500	4294.5	4770.75	4828.667	4979.3	57.85
15-08-2022	4300	4300	4000	4000	35700	4274.5	4757.25	4826.8	4969.05	48.21
16-08-2022	4100	4100	3720	3880	55800	4251.1	4742.55	4824.867	4958.575	44.98
18-08-2022	3800	3900	3800	3890	6000	4228.4	4727.95	4824	4947.525	45.31
19-08-2022	3890	3920	3620	3800	2000	4206	4712.95	4820.533	4935.775	42.83
22-08-2022	3750	3800	3620	3640	17600	4179	4695.35	4816.133	4924.475	38.77
23-08-2022	3790	3790	3470	3620	17600	4151.6	4677.8	4811.467	4912.95	38.28
24-08-2022	3750	3800	3490	3640	7800	4124.8	4660.7	4807.4	4901.15	39.11
25-08-2022	3640	3640	3620	3620	1200	4098.8	4643.4	4802.867	4889.25	38.55
26-08-2022	3750	3750	3520	3740	1600	4075	4627.3	4798.867	4877.95	43.72
29-08-2022	3700	3700	3600	3600	1000	4050.6	4609.8	4793.6	4866.95	39.54
30-08-2022	3600	3610	3590	3590	2700	4028.4	4592.2	4788.2	4855.025	39.25
31-08-2022	3600	3750	3590	3600	6500	4008.8	4574.95	4782.933	4843.025	39.73
01-09-2022	3600	3600	3600	3600	800	3989.2	4557.7	4777.667	4831.275	39.73
02-09-2022	3700	3700	3600	3610	2300	3969.4	4540.3	4772.467	4820.325	40.27
05-09-2022	3520	3610	3520	3610	2300	3949.6	4522.9	4767.2	4808.5	40.27
06-09-2022	3510	3730	3510	3700	5100	3927.2	4506.65	4762.6	4797.25	45.38
07-09-2022	3540	3720	3540	3720	3700	3907.6	4490.6	4757.733	4785.85	46.48
08-09-2022	3730	3730	3460	3650	3000	3886.6	4473.85	4750.267	4774.35	43.21
09-09-2022	3730	3760	3730	3740	7500	3868.4	4458	4742.733	4763.425	48.25
13-09-2022	3740	3740	3630	3700	12500	3850.4	4441.75	4734.667	4752.425	46.28
14-09-2022	3690	3700	3610	3700	800	3836.4	4425.75	4724.667	4741.425	46.28
15-09-2022	3700	4550	3700	4020	27800	3828.8	4412.7	4714.967	4732.275	61.02
16-09-2022	3980	4310	3860	4010	28200	3822	4395.3	4705.7	4722.825	60.46
19-09-2022	3850	4800	3850	4140	46200	3826.6	4383.2	4696.633	4714.025	64.95
20-09-2022	4280	5200	4280	4490	23400	3842.4	4372.1	4689.9	4707.225	73.63
21-09-2022	4510	4700	4430	4600	18900	3865.4	4364.1	4684.567	4700.725	75.67
22-09-2022	4700	4980	4410	4430	19200	3886.4	4353.4	4678.267	4693.875	67.04
23-09-2022	4440	4750	4410	4470	17400	3897.8	4343.1	4671.9	4686.975	67.97
26-09-2022	4470	4490	4350	4360	17000	3905.2	4333.45	4666.3	4680.275	62.75
27-09-2022	4370	4370	4370	4370	600	3916.6	4323.4	4660.1	4673.25	63.03
28-09-2022	4200	4360	4180	4300	11700	3922.2	4314.4	4653.6	4666.25	59.67
29-09-2022	4200	4290	4090	4290	13200	3927.6	4304.3	4647.533	4658.7	59.18
30-09-2022	4290	4300	3990	4100	23900	3931.4	4293.55	4639.867	4649.825	50.75
03-10-2022	4390	4440	3900	4040	4600	3933.8	4283.2	4632.133	4642.525	48.40
04-10-2022	3910	4580	3910	4070	16300	3935.6	4274	4625.1	4637	49.65
05-10-2022	4360	4450	3910	4100	20700	3938	4264.75	4618.267	4631.5	50.94
06-10-2022	4180	4530	3970	4320	23000	3944.4	4258.05	4612.567	4629.6	59.16
07-10-2022	4350	4670	4350	4380	22500	3952	4251.95	4607.6	4629.6	61.08
10-10-2022	4350	4550	4210	4480	30200	3961.6	4244.75	4602.8	4631.6	64.10
11-10-2022	4690	4700	4290	4580	700	3976.2	4240.3	4598.333	4633.15	66.87
12-10-2022	4600	4610	4390	4610	43900	3991.4	4237.8	4593.733	4635.7	67.68
13-10-2022	4600	4600	4600	4600	8700	4008.6	4232.8	4588.733	4637.25	67.09
14-10-2022	4600	4650	4510	4650	34400	4022.6	4229.05	4584.067	4639.05	68.56
17-10-2022	4660	4660	4510	4600	4600	4039.6	4225.05	4578.567	4640.45	65.42
18-10-2022	4600	4670	4490	4670	14900	4055	4221.85	4573.867	4642.05	67.65
19-10-2022	4660	4660	4500	4660	11500	4068.2	4218.95	4569.6	4643.85	66.99
20-10-2022	4550	4670	4550	4670	14900	4083.6	4215.85	4565.4	4645.55	67.33
21-10-2022	4670	4710	4560	4570	6800	4097	4211.05	4560.2	4646.6	60.50
24-10-2022	4570	4670	4570	4670	11400	4104	4206.75	4555.667	4647.95	64.39
25-10-2022	4650	4670	4350	4650	29600	4111	4202.75	4550.833	4649.25	63.06
26-10-2022	4660	4660	4460	4630	31100	4123.6	4199.05	4546.033	4651	61.68
27-10-2022	4510	4670	4510	4600	20900	4138	4194.55	4541.033	4653.15	59.57
28-10-2022	4600	4700	4290	4600	21300	4152.2	4190.3	4536.033	4656.05	59.57
31-10-2022	4600	4600	4510	4600	7700	4168.2	4187.1	4531.367	4657.45	59.57
01-11-2022	4590	4590	4280	4440	19000	4184.2	4181.6	4524.967	4658.15	48.54
02-11-2022	4400	4540	4380	4450	24000	4200.8	4176.2	4518.8	4658.8	49.17
03-11-2022	4400	4400	4360	4370	5400	4215.4	4170.1	4512.267	4659.4	44.45
04-11-2022	4350	4350	4150	4220	8600	4227.4	4163.1	4504.733	4659	37.24
07-11-2022	4220	4220	4220	4220	100	4237	4156	4497.2	4658.4	37.24
08-11-2022	4220	4220	4160	4160	3900	4248.2	4149.4	4489.267	4657.25	34.63
09-11-2022	4110	4560	4110	4280	12000	4262	4145.2	4482.133	4656.65	43.20
10-11-2022	4300	4550	4290	4460	19500	4279.2	4144	4476.367	4657	53.12
11-11-2022	4380	4550	4350	4500	39200	4297.2	4143.2	4470.867	4657.55	55.00
14-11-2022	4400	4590	4400	4500	27800	4315	4142.2	4465.2	4658.1	55.00
15-11-2022	4450	4850	4400	4850	52600	4339.8	4144.7	4461.867	4660.35	68.02
16-11-2022	4850	4880	4840	4840	4300	4362.6	4144.9	4458.633	4662.6	67.42
17-11-2022	4750	4750	4610	4730	4600	4382.8	4145.2	4454.667	4664	61.04
18-11-2022	4720	4750	4610	4610	1400	4402	4144.3	4449.9	4663.2	54.93
21-11-2022	4710	4710	4660	4700	800	4421.2	4144.8	4445.733	4662.35	58.30
22-11-2022	4670	4670	4510	4670	1000	4440.6	4145.5	4441.367	4661.15	56.78
23-11-2022	4670	4670	4500	4580	9400	4458.2	4147.3	4436.567	4658.05	52.36
24-11-2022	4500	4610	4400	4580	12000	4469.4	4149.1	4431.6	4653.575	52.36
25-11-2022	4610	4610	4260	4600	1200	4481.2	4151.6	4423.933	4649.575	53.29
28-11-2022	4610	4610	4410	4600	2500	4490.4	4158.5	4418.933	4645.075	53.29
29-11-2022	4500	4600	4500	4600	2900	4492.6	4167.5	4412.267	4640.575	53.29
30-11-2022	4550	4550	4280	4500	18700	4490.6	4178	4406.267	4636.075	47.46
01-12-2022	4490	4490	4390	4480	2400	4491.6	4189	4399.467	4631.6	46.37
02-12-2022	4460	4490	4260	4480	17000	4491.8	4194.8	4392.667	4626.875	46.37
05-12-2022	4460	4480	4310	4450	6000	4493.6	4199.4	4386.833	4623.125	44.58
06-12-2022	4450	4460	4210	4450	32300	4495.2	4205.9	4380.667	4618.875	44.58
07-12-2022	4460	4600	4340	4600	19300	4501.2	4211.7	4376.667	4615.5	54.70
08-12-2022	4590	4600	4460	4600	63900	4507.4	4217.5	4372	4612.5	54.70
09-12-2022	4480	4490	4390	4440	3500	4514.2	4222.8	4367.1	4608.45	44.62
12-12-2022	4440	4540	4130	4300	27800	4519.4	4226.6	4361.933	4603.95	38.02
13-12-2022	4300	4350	4160	4250	8500	4523	4229.3	4357	4599.575	35.97
14-12-2022	4250	4450	4130	4360	28100	4528.2	4233.1	4352.567	4595.75	43.22
15-12-2022	4400	4400	4180	4180	3400	4525.4	4234.9	4347.167	4590.775	36.03
16-12-2022	4190	4190	4130	4130	2600	4520.4	4236.2	4341.433	4585.8	34.33
19-12-2022	4130	4130	3850	3860	6200	4508	4234.8	4332.5	4579.1	26.91
20-12-2022	3960	3960	3590	3590	71700	4488.2	4232.2	4322.933	4570.8	21.84
21-12-2022	3600	3690	3340	3340	40000	4462.8	4227.1	4312.8	4561	18.38
22-12-2022	3290	3400	3110	3260	75500	4436	4222.3	4300.533	4550.55	17.43
23-12-2022	3210	3300	3200	3300	13900	4409	4215.8	4289.033	4540.3	19.67
26-12-2022	3300	3370	3070	3070	24400	4378.4	4209	4276.167	4528.525	16.84
27-12-2022	3070	3270	3000	3130	8500	4347.6	4201.3	4263.767	4517.3	20.07
28-12-2022	3100	3270	2920	3230	46900	4319	4193.6	4252.3	4506.95	25.27
29-12-2022	3230	3230	3090	3150	42800	4288.6	4186.1	4240.1	4496.2	23.93
30-12-2022	3100	3170	3070	3160	14300	4260.4	4178.7	4227.5	4485.25	24.47
02-01-2023	3130	3200	3100	3150	8300	4230	4167	4214.5	4474.25	24.28
03-01-2023	3150	3150	3000	3120	4900	4199.4	4155.2	4201.633	4462.975	23.70
04-01-2023	3100	3110	3000	3100	62400	4168.8	4146.2	4188.967	4451.725	23.30
05-01-2023	3120	3120	2890	2890	20700	4134.6	4136.3	4174.567	4439.425	19.57
06-01-2023	2870	3100	2830	3040	29200	4103.4	4127.8	4161.333	4427.875	28.40
09-01-2023	3030	3100	2830	2840	22200	4068.2	4118.2	4147.467	4415.575	24.53
10-01-2023	2940	3080	2830	2870	41100	4036.8	4110.5	4133.333	4402.925	26.16
11-01-2023	2950	2960	2790	2790	5300	4003.6	4102.2	4118.667	4390	24.63
12-01-2023	2780	3040	2780	2930	37300	3974.8	4095.1	4105	4377.9	32.09
13-01-2023	2930	2960	2730	2800	23500	3946.4	4086.9	4090.867	4365.15	29.20
16-01-2023	2760	3030	2610	2990	39300	3921.8	4079.4	4077.933	4353.35	37.98
17-01-2023	2990	2990	2810	2980	13900	3898.2	4073.2	4065.667	4341.5	37.72
18-01-2023	2900	3040	2900	3000	23000	3872.6	4067.3	4054.333	4329.75	38.64
19-01-2023	2920	3050	2900	3020	46000	3843.8	4061.5	4043.933	4318.225	39.60
20-01-2023	3010	3050	2930	2940	36700	3812.6	4054.9	4033	4306.3	37.09
24-01-2023	2950	3070	2940	3040	55500	3783.4	4049.2	4022.6	4294.75	42.04
25-01-2023	3000	3010	2940	3010	15100	3746.6	4043.2	4012	4283.05	41.00
26-01-2023	2980	3050	2940	3030	80400	3710.4	4036.5	4000.067	4271.575	42.03
27-01-2023	2970	3110	2950	3040	39100	3676.6	4029.7	3989	4260.15	42.57
30-01-2023	3040	3050	2840	3040	25100	3645.2	4023.6	3977.933	4248.725	42.57
31-01-2023	3040	3040	2910	2930	49200	3609.8	4015.5	3966.467	4236.75	38.05
01-02-2023	3030	3030	2860	3020	500	3576.8	4008.7	3955.933	4225.225	43.35
02-02-2023	3020	3030	2880	2980	52900	3544.8	4001.5	3946.467	4213.625	41.64
03-02-2023	2980	3020	2780	2800	109700	3509.2	3989.3	3935.8	4201	34.97
06-02-2023	2790	3000	2700	2770	41900	3472.6	3976.9	3925.267	4186.1	33.99
07-02-2023	2860	3000	2700	2790	70800	3436.4	3963.4	3917.8	4173.3	35.29
08-02-2023	2800	2900	2730	2840	27800	3401.2	3946.9	3912.067	4159.5	38.55
09-02-2023	2920	2990	2810	2850	16400	3368.2	3929.4	3908.067	4146.75	39.21
10-02-2023	2850	2850	2850	2850	4700	3335.6	3913.6	3904.533	4133.5	39.21
13-02-2023	2900	3010	2850	2950	68900	3305	3898.4	3898.2	4120.75	45.93
14-02-2023	2900	3000	2850	3000	45900	3276	3884.8	3891.6	4109.125	48.97
15-02-2023	2970	3030	2810	3030	30900	3247.6	3871.4	3886.467	4097.4	50.75
16-02-2023	3010	3010	2830	2970	5200	3215	3858.1	3879.467	4086.25	47.19
17-02-2023	2950	3080	2860	2920	53700	3181.4	3844.4	3872.133	4074.35	44.40
20-02-2023	2950	3100	2950	3030	31900	3153.2	3833.7	3866.267	4063.625	51.24
21-02-2023	3060	3060	2960	3040	4200	3128	3823.7	3860.4	4053.45	51.82
22-02-2023	2980	3000	2980	3000	4100	3103	3813	3853.867	4043.5	49.29
23-02-2023	3000	3040	2990	3040	5700	3076.6	3802.4	3847.6	4033.575	51.82
24-02-2023	3030	3120	3000	3100	41600	3055	3790.2	3841.6	4024.125	55.42
27-02-2023	3100	3100	3010	3100	7900	3034.4	3777.4	3835.6	4014.675	55.42
28-02-2023	3000	3140	3000	3020	36400	3017.6	3762.8	3829.067	4003.775	49.69
01-03-2023	3120	3160	3040	3040	5600	3006.6	3747.4	3823.667	3993.85	51.05
02-03-2023	3040	3150	3040	3150	15000	3002.8	3732.8	3819	3985.3	57.82
03-03-2023	3150	3150	3150	3150	500	3000.6	3718.3	3815.067	3975.55	57.82
06-03-2023	3050	3180	3050	3180	30300	2998.2	3703.6	3809.933	3966.325	59.59
07-03-2023	3180	3200	3050	3200	7100	3000.8	3689.6	3806.267	3957.325	60.77
08-03-2023	3190	3210	3070	3190	17100	3002	3674.8	3801.533	3948.325	59.83
09-03-2023	3190	3200	3050	3050	7900	2998.4	3658.7	3795.2	3938.825	48.50
10-03-2023	3050	3200	3050	3200	6000	2999.4	3644	3790.533	3929.925	57.73
13-03-2023	3190	3220	3190	3200	5300	3000.2	3630.3	3785.867	3920.675	57.73
14-03-2023	3200	3210	3100	3100	5900	2999.2	3614.6	3777.733	3910.675	50.71
15-03-2023	3100	3200	3030	3200	10700	3000.8	3600.1	3770.4	3901.425	56.42
17-03-2023	3200	3200	3080	3080	2200	3000.4	3584.6	3764.267	3891.825	49.07
20-03-2023	3030	3070	3030	3070	500	3004	3569.3	3758.867	3881.925	48.50
21-03-2023	3050	3230	3050	3220	11600	3007.6	3555.5	3754.4	3872.9	56.60
24-03-2023	3180	3180	3170	3170	1100	3014.2	3541.2	3750.2	3864.15	53.58
27-03-2023	3170	3230	2980	3170	12200	3020.2	3528.5	3747.067	3855.05	53.58
28-03-2023	3160	3260	3160	3230	18100	3029	3516.3	3744.467	3846.25	56.79
29-03-2023	3230	3290	3100	3280	9100	3036	3505.4	3742.067	3837.75	59.32
30-03-2023	3310	3330	3300	3310	11200	3046.2	3496.3	3740	3829.7	60.80
31-03-2023	3310	3330	3310	3330	13000	3053	3487.4	3737.267	3821.7	61.80
03-04-2023	3350	3370	3350	3370	8700	3060.8	3479.5	3735.733	3814.45	63.79
04-04-2023	3400	3400	3370	3370	4600	3068.2	3470.4	3734.267	3807.8	63.79
05-04-2023	3380	3400	3380	3400	4100	3075.8	3459.8	3732.933	3801.9	65.36
06-04-2023	3200	3430	3120	3300	8300	3083	3447.8	3730.933	3795.5	56.56
11-04-2023	3210	3390	3170	3390	29000	3090	3436.7	3729.467	3789.45	61.57
12-04-2023	3250	3460	3230	3350	35200	3096.8	3421.7	3727.733	3783.2	58.35
13-04-2023	3400	3500	3280	3390	8400	3104	3407.2	3725.667	3776.05	60.57
14-04-2023	3350	3540	3350	3530	11700	3113.8	3395.2	3724.4	3770.2	67.17
17-04-2023	3530	3530	3370	3420	7600	3121.4	3383.3	3722.867	3763.8	58.84
18-04-2023	3350	3450	3350	3450	1000	3131.8	3370.8	3720.933	3757.8	60.29
26-04-2023	3450	3600	3440	3450	26000	3140.4	3358.6	3719.267	3752.05	60.29
27-04-2023	3450	3500	3450	3500	3800	3150.8	3347.8	3717.933	3747.55	62.81
28-04-2023	3500	3500	3450	3450	2500	3163.8	3336.5	3714.133	3742.8	58.79
02-05-2023	3450	3620	3380	3620	37800	3180.8	3326.7	3711.533	3739.15	66.62
03-05-2023	3600	3600	3380	3500	13900	3195	3315.7	3707.267	3737.1	58.21
04-05-2023	3500	3650	3400	3490	21700	3208	3304.6	3700.6	3736.05	57.56
05-05-2023	3450	3450	3320	3320	26500	3217.4	3292.8	3692.067	3735.4	47.76
08-05-2023	3350	3350	3350	3350	200	3227.4	3281.5	3684.867	3735.25	49.39
09-05-2023	3270	3620	3270	3510	32900	3238.6	3271.8	3678.467	3733.3	57.11
10-05-2023	3370	3380	3370	3380	300	3246.2	3261.1	3671.933	3730.25	50.39
11-05-2023	3500	3650	3500	3520	16100	3256	3251.8	3666.267	3728.85	56.35
12-05-2023	3410	3410	3380	3400	6500	3264.6	3239.8	3660.267	3725.75	50.72
15-05-2023	3390	3670	3390	3530	14500	3276.8	3229.1	3655.2	3723.3	55.87
16-05-2023	3530	3530	3430	3430	2100	3284.8	3219	3650.733	3720.9	51.42
17-05-2023	3430	3660	3430	3520	19800	3294.4	3211.2	3647.267	3718.9	54.90
19-05-2023	3520	3520	3520	3520	11600	3304.8	3203.9	3643.6	3716.6	54.90
22-05-2023	3590	3660	3540	3590	22800	3315.8	3196.2	3640.2	3714.65	57.63
23-05-2023	3510	3590	3510	3510	2900	3324	3189.5	3634.8	3712.2	53.63
24-05-2023	3520	3520	3520	3520	500	3332.4	3183.4	3629.067	3709.8	54.06
25-05-2023	3570	3650	3570	3650	29900	3345	3181.3	3623.533	3708.05	59.33
26-05-2023	3620	3620	3420	3530	900	3354.8	3180.7	3616.533	3706.45	53.26
29-05-2023	3590	3620	3530	3590	8200	3363.6	3183.2	3609.733	3705.15	55.70
30-05-2023	3600	3600	3520	3520	3200	3371	3185.8	3602.533	3704.05	52.27
31-05-2023	3590	3620	3520	3520	4300	3377.8	3188	3595	3701.9	52.27
05-06-2023	3520	3660	3520	3530	34500	3384.4	3192.6	3587.867	3700.8	52.75
06-06-2023	3570	3620	3420	3580	700	3392.2	3197.1	3580.6	3699.2	55.19
07-06-2023	3510	3680	3510	3610	22900	3403.4	3200.9	3573.6	3697.25	56.64
08-06-2023	3560	3560	3560	3560	1400	3410.6	3205	3566.2	3695.55	53.53
12-06-2023	3500	3620	3500	3620	2300	3419	3209.6	3559.867	3694.15	56.60
13-06-2023	3550	3670	3550	3670	23800	3430.4	3214.8	3553.2	3690.9	59.03
14-06-2023	3550	3550	3480	3480	46200	3436	3218.4	3545.4	3686.8	48.03
15-06-2023	3560	3670	3430	3430	33100	3443	3221.7	3537.4	3683.95	45.62
16-06-2023	3430	3650	3430	3530	17100	3452.2	3228.1	3530.267	3682.2	50.92
19-06-2023	3650	3680	3490	3680	30600	3461.4	3234.5	3524.133	3681.15	57.60
20-06-2023	3660	3660	3490	3490	5400	3467.8	3241	3516.733	3679.6	48.58
21-06-2023	3510	3670	3510	3600	35800	3476.4	3248.3	3511.133	3679.4	53.16
23-06-2023	3610	3680	3500	3500	63200	3481.8	3255.4	3504.8	3678.8	48.90
26-06-2023	3500	3500	3410	3480	1500	3485.8	3260.9	3498.867	3678	48.07
27-06-2023	3480	3670	3410	3550	39700	3490.6	3268.4	3494.4	3677.65	51.19
03-07-2023	3470	3480	3300	3440	16200	3492.8	3272.9	3489.2	3676.15	46.46
04-07-2023	3440	3670	3270	3490	46300	3495.2	3278	3484.733	3675.6	48.78
05-07-2023	3480	3490	3300	3400	24300	3495.8	3282	3478.867	3674.65	45.01
06-07-2023	3390	3620	3300	3300	48100	3493.8	3284.8	3471.133	3673.15	41.20
07-07-2023	3350	3500	3300	3380	14700	3495.4	3289.2	3463.667	3672.05	45.19
10-07-2023	3420	3600	3300	3370	56000	3495	3292.5	3456.133	3670.85	44.78
11-07-2023	3400	3400	3250	3350	16100	3495	3295.9	3446.133	3669.55	43.93
12-07-2023	3380	3390	3300	3350	2100	3494.2	3299.1	3436.2	3667.8	43.93
13-07-2023	3480	3550	3300	3300	28300	3489.6	3301.7	3426.667	3665.7	41.61
14-07-2023	3500	3500	3300	3300	6300	3487.2	3304.3	3417.933	3663.95	41.61
17-07-2023	3490	3490	3380	3390	4200	3486	3308.9	3409.2	3662.2	47.39
18-07-2023	3380	3480	3380	3400	3900	3485	3312.7	3400.733	3660.7	48.01
20-07-2023	3470	3480	3420	3480	37300	3484.6	3317.7	3393.4	3659.6	52.77
21-07-2023	3420	3470	3390	3470	17000	3485	3324.4	3386	3656.85	52.13
24-07-2023	3420	3530	3340	3520	24000	3483	3331.9	3378.8	3654.4	55.08
25-07-2023	3520	3550	3280	3550	11400	3484	3339.5	3371.8	3651.45	56.80
26-07-2023	3590	3590	3410	3590	2400	3486	3347	3365.067	3646.95	59.05
27-07-2023	3590	3620	3410	3610	9600	3491.8	3354.6	3359.133	3642	60.16
31-07-2023	3640	3660	3630	3660	20300	3498	3362.7	3353.667	3638.15	62.89
01-08-2023	3550	3550	3360	3550	6700	3498.8	3368.7	3347.467	3633.55	54.12
02-08-2023	3630	3660	3560	3560	3500	3502.4	3374.3	3341.533	3629.55	54.74
03-08-2023	3550	3550	3550	3550	100	3503	3379.5	3335.533	3625.45	53.95
04-08-2023	3540	3540	3540	3540	8000	3505.8	3385.2	3328.467	3621.65	53.13
08-08-2023	3600	3600	3500	3500	400	3505.2	3391	3321.133	3617.7	49.88
09-08-2023	3500	3550	3500	3500	1300	3506.6	3395.7	3314.867	3614.7	49.88
10-08-2023	3480	3660	3480	3650	19500	3509.2	3401.8	3310.533	3612.75	60.43
11-08-2023	3650	3650	3650	3650	9100	3511.8	3408.3	3306.533	3610.65	60.43
14-08-2023	3570	3650	3550	3650	17300	3513	3414.4	3301.8	3608.4	60.43
15-08-2023	3600	3610	3590	3590	11100	3514.6	3419.3	3297.867	3604.75	54.68
16-08-2023	3620	3620	3350	3480	18700	3513.8	3423.1	3293.533	3600.25	46.03
18-08-2023	3420	3420	3310	3410	3800	3509	3427	3290.533	3594.9	41.53
21-08-2023	3410	3410	3250	3270	11300	3503.8	3429.3	3288.4	3588.35	34.30
22-08-2023	3250	3250	3110	3250	3300	3497	3430.3	3287.8	3581.55	33.41
23-08-2023	3250	3340	3150	3340	20600	3493.4	3432.2	3288.333	3575.25	40.88
24-08-2023	3270	3300	3080	3130	4400	3485.6	3431.7	3287.2	3567.65	31.89
25-08-2023	0	3120	3040	3120	2500	3477.4	3430.9	3287.533	3560.25	31.53
28-08-2023	3250	3250	3110	3180	4000	3469.4	3430.8	3287.867	3552.8	36.13
29-08-2023	3150	0	0	3150	300	3460.2	3431.8	3287.333	3545.25	34.87
30-08-2023	3250	3250	3100	3160	2000	3452.2	3431.4	3287.4	3537.7	35.68
31-08-2023	3130	3180	3050	3130	2000	3442.4	3430.7	3287.2	3530.5	34.31
01-09-2023	3150	3150	3080	3080	500	3430.6	3430.5	3286.733	3522.55	32.09
04-09-2023	3090	3100	3080	3090	1400	3422.8	3429.4	3286.533	3514.75	33.02
05-09-2023	3090	3100	3000	3020	5100	3414.6	3428.8	3286	3506.7	29.93
06-09-2023	3020	3090	3020	3090	1500	3405.8	3429	3287.333	3499.15	36.35
07-09-2023	3120	3210	3050	3080	4700	3393.8	3427.6	3287.6	3491.55	35.85
08-09-2023	3080	3080	3000	3080	1000	3385.6	3426.7	3289.2	3483.95	35.85
11-09-2023	3120	3120	3080	3110	3500	3375.8	3426.1	3290.8	3477.3	38.81
12-09-2023	3150	3150	3010	3100	2400	3367.8	3424.8	3292.867	3470.55	38.18
13-09-2023	3120	3200	3070	3110	4800	3360.4	3423.1	3294.067	3464.25	39.24
14-09-2023	3180	3180	3080	3100	3900	3351.4	3421	3296.067	3458.65	38.53
15-09-2023	3220	3220	3050	3120	2700	3345	3418.9	3296.933	3453.15	40.85
18-09-2023	3150	3150	3050	3140	1400	3338	3416.6	3298	3448.05	43.16
19-09-2023	3180	3180	3030	3080	2300	3331.6	3413.7	3298.533	3442.05	38.32
20-09-2023	3150	3200	3090	3190	2000	3329.4	3411.6	3299.667	3435.7	49.51
21-09-2023	3190	3190	3080	3080	2400	3323.4	3409.4	3300.6	3428.6	41.42
22-09-2023	3020	3110	3020	3090	2800	3317.8	3406.4	3300.933	3421.55	42.34
25-09-2023	3000	3000	3000	3000	1100	3310.8	3402.9	3300.867	3412.3	36.73
26-09-2023	3010	3010	3010	3010	1600	3304	3399.1	3300.733	3403.15	37.72
27-09-2023	3000	3000	3000	3000	1400	3298	3393.8	3300.467	3394.5	37.10
29-09-2023	3100	3130	2830	3030	4200	3292.6	3389.9	3300.4	3386.6	40.28
10-10-2023	3450	3650	3440	3600	5200	3296.8	3391.4	3304.867	3381.1	70.68
11-10-2023	3600	3680	3500	3680	12500	3302.4	3393.7	3309.267	3376.15	72.77
12-10-2023	3670	3690	3400	3600	16100	3304.8	3394.7	3313.4	3371.25	67.57
13-10-2023	3690	3690	3340	3580	27000	3307	3396	3318.6	3366.25	66.30
16-10-2023	3650	3700	3480	3520	9900	3307	3395	3323.6	3360.85	62.49
17-10-2023	3630	3690	3600	3600	10800	3308	3396	3329	3355.85	65.35
18-10-2023	3500	3690	3500	3690	7300	3310	3398	3334.667	3351.3	68.28
19-10-2023	3650	3690	3650	3650	12300	3310.8	3401.3	3340	3347.05	65.62
20-10-2023	3630	3690	3630	3660	7500	3310.8	3404.4	3345.4	3342.95	65.98
23-10-2023	3500	3700	3500	3620	15400	3312.2	3405.5	3349.867	3338.65	63.16
24-10-2023	3650	3690	3600	3600	4800	3313	3407.7	3353.867	3334.4	61.74
25-10-2023	3700	3700	3600	3690	8500	3315.8	3409.4	3358.267	3330.6	65.50
26-10-2023	3690	3700	3690	3700	3600	3319	3412.4	3363.133	3326.1	65.90
27-10-2023	3690	3690	3320	3500	5400	3319	3412.1	3367	3320.6	52.71
30-10-2023	3430	3430	3400	3400	600	3317	3411.8	3369.467	3315.4	47.58
31-10-2023	3650	3680	3470	3600	14500	3316	3412.6	3373.2	3311.9	56.66
01-11-2023	3680	3680	3680	3680	600	3316.6	3414.2	3377.733	3309.05	59.67
02-11-2023	3680	3680	3680	3680	2300	3317.2	3415.1	3382	3305.65	59.67
07-11-2023	3500	3600	3500	3600	4500	3317.4	3416	3385.333	3302.75	55.22
08-11-2023	3640	3640	3640	3640	100	3320.6	3417.2	3388.933	3300.3	56.95
10-11-2023	3640	0	0	3640	100	3325.2	3417.1	3393.067	3299.2	56.95
13-11-2023	3640	3640	3640	3640	200	3332.6	3418.2	3397.067	3299.45	56.95
14-11-2023	3640	3640	3640	3640	400	3340.4	3418.7	3400.333	3300.95	56.95
16-11-2023	3550	3550	3550	3550	200	3344.6	3419	3403	3302.4	51.00
17-11-2023	3550	3550	3430	3430	300	3350.6	3418.1	3404.667	3303.05	44.34
20-11-2023	3440	3440	3440	3440	600	3357	3417.2	3406.267	3304.9	44.98
21-11-2023	3440	3440	3400	3440	6400	3362.2	3415.8	3407.933	3306.45	44.98
22-11-2023	3600	3700	3540	3540	19900	3370	3415.1	3411.2	3308	51.50
24-11-2023	3530	3530	3290	3420	5700	3375.2	3413.7	3412.667	3309.35	44.66
27-11-2023	3420	3670	3420	3650	13200	3385.6	3414	3415.667	3311.8	56.56
28-11-2023	3600	3600	3440	3570	1100	3395.4	3413	3418.8	3313.9	52.35
29-11-2023	3590	3590	3500	3500	400	3403.6	3413.2	3420.8	3315.8	48.91
30-11-2023	3500	3500	3450	3450	300	3412.2	3413.4	3423.267	3317.55	46.56
01-12-2023	3450	3450	3430	3430	400	3419	3412.4	3425.667	3320.25	45.62
04-12-2023	3440	3440	3440	3440	800	3426.2	3410	3427.133	3322.25	46.20
05-12-2023	3440	3450	3440	3450	200	3433.6	3409.6	3429	3325.3	46.82
06-12-2023	3440	3450	3440	3440	1900	3440.2	3408	3430.8	3328.15	46.25
08-12-2023	3440	0	0	3440	500	3447	3407.4	3432.2	3331.4	46.25
11-12-2023	3440	3710	3440	3440	13400	3453.6	3407	3433.267	3333.95	46.25
12-12-2023	3500	3570	3500	3570	1400	3463	3407.2	3435	3337.8	55.16
13-12-2023	3560	3700	3470	3700	10500	3474.6	3409.8	3437.467	3341.35	61.95
15-12-2023	3700	3700	3700	3700	300	3485.8	3411.9	3439.667	3344.95	61.95
18-12-2023	3700	3700	3680	3680	1500	3497.8	3414.7	3441.733	3348.35	60.32
19-12-2023	3650	3650	3650	3650	200	3507	3418.2	3443.4	3351.5	57.86
21-12-2023	0	3420	3300	3390	2300	3513.2	3418.3	3444	3353.75	41.91
22-12-2023	3390	3390	3390	3390	1100	3519.2	3418.5	3444	3355.5	41.91
27-12-2023	3300	3710	3300	3340	14100	3526	3418.4	3443.933	3357.15	39.48
28-12-2023	3630	3700	3630	3670	9800	3539.2	3421.6	3445.8	3360.35	57.13
29-12-2023	0	3670	3670	3660	300	3552.4	3425.2	3446.667	3363.45	56.59
02-01-2024	3680	3680	3350	3400	2900	3559.8	3426.2	3446.533	3365.25	44.77
03-01-2024	3600	3690	3600	3600	7900	3559.8	3428.3	3447.533	3368.6	52.92
04-01-2024	3600	3600	3440	3490	300	3556	3429.2	3447.8	3370.95	48.67
05-01-2024	3490	3490	3470	3480	5500	3553.6	3429.2	3447.667	3373.45	48.29
08-01-2024	3490	3690	3490	3600	25700	3554	3430.5	3448.667	3377.45	53.03
09-01-2024	3480	3490	3480	3490	10000	3553.4	3430.2	3447.8	3381.05	48.63
10-01-2024	3490	3490	3460	3490	400	3551.2	3429.6	3447.733	3384.55	48.63
11-01-2024	3450	3700	3450	3510	20000	3547.6	3428.8	3447.867	3387.9	49.51
12-01-2024	3510	3510	3500	3500	1100	3544.6	3427.7	3449.067	3391.15	49.06
15-01-2024	3510	3670	3510	3660	4100	3544.6	3427.7	3451.133	3395.2	56.01
16-01-2024	3650	3680	3640	3680	12400	3545.8	3429	3452.267	3398.85	56.80
17-01-2024	3670	3680	3670	3680	8100	3547.4	3430.2	3454.267	3402.25	56.80
18-01-2024	3680	3690	3680	3690	7100	3547.4	3431.6	3455.4	3405.55	57.25
19-01-2024	3670	3690	3670	3690	4700	3547.2	3433.1	3457.333	3409.15	57.25
22-01-2024	3600	3680	3600	3680	33600	3550.8	3434.9	3458.333	3412.95	56.57
23-01-2024	3670	3690	3670	3690	25400	3556.6	3436.8	3460.067	3416.25	57.12
24-01-2024	3660	3690	3660	3690	29800	3558.4	3437.2	3461.2	3419.5	57.12
25-01-2024	3680	3680	3680	3680	2700	3558.4	3437.5	3462.267	3422.9	56.29
26-01-2024	3680	3700	3680	3700	37000	3558.8	3438	3463	3426.2	57.61
29-01-2024	3680	3710	3330	3700	19500	3560.8	3439.1	3464.267	3429.2	57.61
30-01-2024	3680	3750	3680	3750	23800	3563	3441.8	3465.8	3432.45	61.01
31-01-2024	3720	3760	3720	3760	30900	3565.4	3445.3	3466.533	3436.15	61.68
01-02-2024	3750	3770	3750	3760	23300	3567.8	3450.2	3468.067	3439.75	61.68
02-02-2024	3650	3770	3600	3770	33600	3570.4	3455.4	3469.267	3442.85	62.42
05-02-2024	3620	3780	3600	3780	26200	3575	3459.8	3471	3446	63.19
06-02-2024	3770	3790	3770	3790	28900	3582.2	3466.4	3472.8	3449.05	63.98
07-02-2024	3750	3790	3670	3670	29600	3586.8	3471.9	3473.733	3451.4	50.07
12-02-2024	3670	3810	3640	3640	32700	3590.8	3476.5	3474.133	3453.65	47.30
13-02-2024	3640	4300	3640	4100	41700	3602	3486	3477.4	3458.9	72.45
15-02-2024	4000	4200	3850	4200	35300	3617.6	3496.4	3481.667	3463.9	75.22
16-02-2024	4200	4300	4200	4300	25700	3630.6	3508.1	3486.2	3469.4	77.64
19-02-2024	4300	4380	4200	4210	29800	3643.4	3519.4	3489.8	3474.95	70.93
20-02-2024	4370	4380	4200	4360	19300	3660.6	3532.1	3495.667	3480.75	74.83
21-02-2024	4360	4450	4360	4450	25200	3680.6	3546.4	3502.467	3487.6	76.84
22-02-2024	4450	4500	4400	4500	21700	3702	3560.5	3508.933	3494.75	77.90
23-02-2024	4480	4500	3620	4400	20000	3721.2	3573.7	3513.733	3500.65	70.93
26-02-2024	4480	4500	4210	4300	22700	3738.2	3585.9	3519.133	3506.3	64.70
27-02-2024	4300	4500	4290	4500	24400	3759.4	3599.8	3525.133	3512.95	70.32
28-02-2024	4500	4500	4290	4460	21100	3779.8	3613.4	3531.533	3519.1	67.99
29-02-2024	4300	4490	4300	4390	30200	3798.8	3626.2	3537.6	3524.65	63.99
01-03-2024	4390	4500	4390	4500	14800	3817.4	3640.2	3543.933	3530.6	67.25
04-03-2024	4390	4500	4390	4500	26600	3833.4	3654	3551	3536.45	67.25
05-03-2024	4490	4500	4310	4310	24600	3845.6	3665.7	3556.467	3541.15	56.93
07-03-2024	4510	4550	4310	4550	27900	3863	3680.4	3564.133	3547.05	64.37
08-03-2024	4540	4580	4540	4580	15100	3881.6	3694.3	3572.667	3552.95	65.18
13-03-2024	4410	4570	4410	4540	20600	3904.6	3708.9	3580.4	3559.15	63.12
14-03-2024	4570	4650	4310	4650	29000	3929.8	3724.5	3588.933	3565.45	66.27
15-03-2024	4630	4660	4630	4660	26900	3956.2	3741.1	3597.667	3572	66.55
18-03-2024	4630	4650	4630	4650	19900	3975.8	3757.5	3606.333	3578.3	65.96
19-03-2024	4650	4650	4620	4620	10300	3995	3773.7	3615.133	3583.75	64.13
20-03-2024	4670	4670	4620	4690	21500	4020.8	3790.3	3624.4	3590.1	66.47
21-03-2024	4400	4720	4400	4720	27200	4043.2	3801.5	3633.267	3596.45	67.45
22-03-2024	4630	4720	4610	4720	13700	4067.8	3811.9	3642.067	3602.8	67.45
25-03-2024	4700	4700	4500	4500	9700	4088.2	3820.9	3648.867	3607.8	54.00
27-03-2024	4510	4730	4510	4730	53800	4110.8	3832.4	3657.267	3614.2	62.44
28-03-2024	4600	4600	4600	4600	900	4133	3843.2	3664.467	3619.1	56.17
01-04-2024	4600	4710	4510	4520	43900	4153.6	3852.4	3670.933	3624.2	52.66
02-04-2024	4590	4710	4550	4640	29600	4176.2	3861.9	3677.933	3629.95	57.00
03-04-2024	4640	4640	4530	4540	3900	4197	3870.8	3684.133	3636.05	52.67
04-04-2024	4530	4720	4530	4540	32400	4214.6	3879.6	3690	3642	52.67
05-04-2024	4560	4560	4500	4550	9600	4232	3888.9	3696.667	3647.2	53.08
16-04-2024	4690	4690	4690	4690	100	4252.2	3899.8	3704.2	3653.75	58.54
17-04-2024	4500	4560	4500	4560	1700	4269.6	3908.5	3710.933	3658.95	52.44
18-04-2024	4680	4700	4600	4600	12900	4287.8	3917.5	3718	3664.95	54.03
19-04-2024	4550	4550	4500	4500	3100	4304.2	3927.5	3724.667	3669.8	49.57
22-04-2024	4500	4700	4500	4670	34400	4323.8	3940.2	3732.467	3676	56.19
23-04-2024	4670	4680	4670	4680	5900	4343.6	3951	3739.333	3681.8	56.55
24-04-2024	4690	4690	4690	4690	2800	4363.8	3961.1	3746.267	3687.65	56.93
25-04-2024	4560	4560	4560	4560	3300	4381	3969.9	3752.333	3692.5	50.69
26-04-2024	4550	4550	4550	4550	100	4398	3979.4	3758.733	3697.7	50.23
29-04-2024	4550	4550	4500	4500	5600	4413	3988	3765.533	3702.6	47.91
30-04-2024	4680	4710	4680	4680	27700	4431.4	3998.4	3774	3707.75	55.83
03-05-2024	0	4680	4540	4540	3600	4447	4007.4	3782.467	3712.8	49.52
06-05-2024	4540	4580	4540	4580	2000	4463.2	4016.8	3791.333	3717.75	51.22
07-05-2024	4540	4540	4540	4540	100	4478.4	4026.7	3799.333	3722.85	49.43
08-05-2024	4670	4720	4540	4540	28400	4493.4	4037.8	3808.733	3727.95	49.43
13-05-2024	4540	4540	4520	4520	2000	4510.4	4048.6	3818.067	3732.9	48.45
15-05-2024	4590	4590	4590	4590	100	4529.4	4060.1	3827.467	3737.95	52.04
16-05-2024	4550	4700	4540	4540	5200	4538.2	4070.1	3836.733	3742.6	49.39
17-05-2024	4500	4500	4500	4500	200	4544.2	4080.9	3845.667	3747.3	47.32
20-05-2024	4500	4500	4500	4500	100	4548.2	4089.4	3854.8	3751.7	47.32
22-05-2024	4500	4500	4500	4500	200	4554	4098.7	3864.267	3755.85	47.32
28-05-2024	4500	4500	4500	4500	3500	4556.8	4108.7	3873.667	3760.95	47.32
29-05-2024	4500	0	0	4500	100	4557.8	4119.2	3883.533	3766.3	47.32

Mark

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

Detail

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