HEAL

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	518	520	510	520	103800
03-01-2019	526	536	512	530	138100
04-01-2019	538	540	522	530	218500
07-01-2019	540	542	524	534	100100
08-01-2019	538	538	518	520	116100
09-01-2019	530	544	512	544	100000
10-01-2019	544	544	510	516	236600
11-01-2019	520	520	502	508	509400
14-01-2019	508	510	504	504	81300
15-01-2019	504	512	496	502	764700
16-01-2019	506	506	492	496	268500
17-01-2019	496	500	490	494	1204400
18-01-2019	494	500	488	492	3536500
21-01-2019	504	508	496	504	243100
22-01-2019	508	516	504	512	1204900					46.77
23-01-2019	502	520	502	510	146200					45.98
24-01-2019	512	518	506	510	2728700					45.98
25-01-2019	510	520	506	514	50000					48.03
28-01-2019	516	528	516	526	63500					53.73
29-01-2019	530	538	520	532	108100					56.31
30-01-2019	530	550	530	540	118800					59.54
31-01-2019	538	554	538	550	1023700					63.21
01-02-2019	550	578	550	576	451700					70.66
04-02-2019	590	608	590	602	2119000					75.91
06-02-2019	602	616	602	604	50000					76.27
07-02-2019	604	604	586	600	701800					73.94
08-02-2019	598	600	580	596	3194800					71.59
11-02-2019	596	660	590	654	3728900					81.02
12-02-2019	660	670	646	650	1740500					79.07
13-02-2019	656	668	652	652	298200					79.34
14-02-2019	656	664	656	664	447400					80.91
15-02-2019	670	670	662	664	241800					80.91
18-02-2019	672	674	668	672	948600					81.98
19-02-2019	670	676	668	672	186900					81.98
20-02-2019	670	676	662	672	420200					81.98
21-02-2019	674	676	672	672	431000					81.98
22-02-2019	676	684	668	668	56100					79.02
25-02-2019	676	676	666	676	74500					80.53
26-02-2019	678	678	670	670	428500					76.09
27-02-2019	670	672	666	670	354900					76.09
28-02-2019	668	674	668	674	494300					77.07
01-03-2019	674	674	652	668	282700					72.30
04-03-2019	676	676	662	670	149000					72.90
05-03-2019	670	670	666	670	165500					72.90
06-03-2019	676	676	666	666	149900					69.40
08-03-2019	676	680	662	664	173500					67.65
11-03-2019	670	670	660	664	123700					67.65
12-03-2019	672	672	660	670	105000					70.26
13-03-2019	672	672	660	662	68200					62.97
14-03-2019	668	670	658	668	207100	593.96				65.83
15-03-2019	664	670	662	668	135100	596.92				65.83
18-03-2019	664	670	658	670	42500	599.72				66.83
19-03-2019	660	672	654	662	109700	602.36				59.40
20-03-2019	670	670	652	668	164900	605.04				62.74
21-03-2019	670	670	660	666	57400	607.96				60.94
22-03-2019	670	672	664	672	30300	610.52				64.26
25-03-2019	668	676	668	672	117400	613.64				64.26
26-03-2019	676	676	668	674	67100	616.96				65.39
27-03-2019	676	676	670	674	51500	620.36				65.39
28-03-2019	676	684	674	680	179200	623.92				68.84
29-03-2019	686	686	672	678	44200	627.56				66.46
01-04-2019	686	692	668	668	86300	631.04				56.05
02-04-2019	668	680	652	652	126700	634.24				44.13
04-04-2019	652	668	650	652	100000	637.2				44.13
05-04-2019	648	650	648	648	50600	639.92				41.57
08-04-2019	650	666	650	652	50900	642.76				45.01
09-04-2019	652	660	650	652	252000	645.6				45.01
10-04-2019	652	668	648	666	315500	648.64				55.61
11-04-2019	666	674	660	666	11000	651.44				55.61
12-04-2019	666	670	658	664	50400	654.08				53.89
15-04-2019	672	674	662	670	50000	656.68				58.08
16-04-2019	670	680	670	676	110200	659.2				61.82
18-04-2019	674	682	670	674	193500	661.16				59.90
22-04-2019	676	682	676	678	212000	662.68				62.42
23-04-2019	678	684	678	680	50100	664.2				63.64
24-04-2019	678	678	668	678	50000	665.76				61.48
25-04-2019	678	686	678	684	50000	667.52				65.29
26-04-2019	680	682	678	678	141000	668				59.01
29-04-2019	684	730	684	720	879200	669.4				76.24
30-04-2019	688	730	688	720	253500	670.76				76.24
02-05-2019	718	730	718	718	262300	671.84				74.51
03-05-2019	724	726	712	714	129300	672.84				71.04
06-05-2019	722	722	686	700	149900	673.4				60.43
07-05-2019	700	720	696	700	102900	673.96				60.43
08-05-2019	702	702	694	700	103800	674.52				60.43
09-05-2019	700	704	694	704	67400	675.16				62.43
10-05-2019	700	706	686	700	58800	675.8				59.20
13-05-2019	706	706	696	696	55800	676.2				56.08
14-05-2019	694	700	692	696	66400	676.72				56.08
15-05-2019	698	702	694	700	53900	677.32				58.61
16-05-2019	700	700	694	700	51000	677.84				58.61
17-05-2019	700	702	692	702	53000	678.52				59.95
20-05-2019	700	702	694	698	330100	679.08				56.05
21-05-2019	698	698	686	696	200300	679.6				54.15
22-05-2019	712	712	696	700	50000	680.28				57.27
23-05-2019	694	700	658	698	149900	680.96				55.24
24-05-2019	692	702	660	702	151800	681.72				58.41
27-05-2019	698	700	680	690	50000	682.12				47.55
28-05-2019	690	700	690	698	62000	682.84				53.73
29-05-2019	702	704	698	698	50000	683.44	638.7			53.73
31-05-2019	706	730	700	730	156500	684.68	640.8			70.07
10-06-2019	732	732	708	718	53000	685.64	642.68			61.32
11-06-2019	718	718	708	712	50000	686.64	644.5			57.46
12-06-2019	712	712	678	680	200100	686.88	645.96			42.19
13-06-2019	700	700	666	668	105800	686.92	647.44			38.11
14-06-2019	680	690	680	686	27900	687.2	648.86			46.48
17-06-2019	686	686	668	670	59000	687.16	650.4			41.15
18-06-2019	690	690	678	684	52900	687.36	652.16			46.89
19-06-2019	684	684	678	680	32100	687.48	653.92			45.53
20-06-2019	684	684	674	674	50000	687.36	655.64			43.48
21-06-2019	684	684	674	680	57700	687.4	657.48			46.09
24-06-2019	680	680	660	660	96000	687.24	659.14			39.54
25-06-2019	680	680	634	640	228400	687	660.62			34.29
26-06-2019	632	674	576	640	98100	686.76	661.98			34.29
27-06-2019	656	678	650	658	60000	686.96	663.44			42.29
28-06-2019	676	676	658	660	55200	687.12	664.94			43.11
01-07-2019	660	678	658	660	201700	687.28	666.44			43.11
02-07-2019	660	672	656	660	57600	687.16	667.9			43.11
03-07-2019	658	658	640	646	78100	686.76	669.1			38.31
04-07-2019	660	660	640	644	57200	686.36	670.22			37.66
05-07-2019	660	678	640	668	201300	686.32	671.5			48.82
08-07-2019	668	680	650	680	50000	686.4	672.8			53.32
09-07-2019	684	684	668	670	54000	686.32	673.74			49.42
10-07-2019	670	684	664	668	37800	686.12	674.4			48.65
11-07-2019	660	662	656	658	55000	685.68	674.94			44.90
12-07-2019	660	662	658	660	30400	685.32	675.54			45.80
15-07-2019	660	660	654	654	20100	684.72	676.12			43.51
16-07-2019	654	660	652	656	72700	684.28	676.14			44.51
17-07-2019	656	660	656	658	50000	683.04	676.22			45.54
18-07-2019	658	658	648	650	52700	681.64	676.2			42.15
19-07-2019	650	654	640	650	125600	680.28	676.06			42.15
22-07-2019	650	650	636	650	109200	679	675.92			42.15
23-07-2019	650	650	628	638	160600	677.76	675.58			36.99
24-07-2019	650	650	618	636	238200	676.48	675.22			36.20
25-07-2019	638	640	626	630	139300	675.08	674.8			33.85
26-07-2019	640	640	620	630	168600	673.6	674.38			33.85
29-07-2019	640	670	612	612	592100	671.84	673.82			27.61
30-07-2019	612	658	612	640	1273500	670.72	673.46			44.69
31-07-2019	660	660	644	648	776200	669.76	673.24			48.43
01-08-2019	656	656	640	640	216000	668.56	672.94			45.14
02-08-2019	658	662	640	640	193100	667.36	672.6			45.14
05-08-2019	638	650	638	646	1988300	666.24	672.38			48.20
06-08-2019	652	662	636	662	328200	665.52	672.3			55.35
07-08-2019	658	664	654	658	53600	664.76	672.18			53.37
08-08-2019	656	666	656	660	223800	663.96	672.12			54.25
09-08-2019	666	668	656	664	70700	663.28	672.12			56.05
12-08-2019	668	672	656	660	115700	662.44	672.08			53.78
13-08-2019	660	674	658	670	772800	662.04	672.08			58.32
14-08-2019	670	674	660	660	1826900	661.28	672.06			52.74
15-08-2019	660	670	656	660	464300	660.52	671.98	645.973		52.74
16-08-2019	670	674	658	660	3097200	659.12	671.9	646.907		52.74
19-08-2019	674	676	662	664	732000	658.04	671.84	647.8		54.89
20-08-2019	676	676	660	664	1788000	657.08	671.86	648.693		54.89
21-08-2019	674	674	666	672	1652600	656.92	671.9	649.613		59.21
22-08-2019	674	680	668	674	701600	657.04	671.98	650.64		60.24
23-08-2019	674	682	672	674	419700	656.8	672	651.507		60.24
26-08-2019	678	684	672	676	102300	656.92	672.04	652.573		61.36
27-08-2019	676	684	674	684	100800	656.92	672.14	653.747		65.56
28-08-2019	684	696	682	686	1000100	657.04	672.26	654.96		66.54
29-08-2019	686	690	684	690	1385300	657.36	672.36	656.213		68.47
30-08-2019	690	722	690	712	1021700	658	672.7	657.653		76.51
02-09-2019	712	716	706	716	81800	659.12	673.18	659.133		77.62
03-09-2019	704	716	678	688	100000	660.08	673.54	660.44		57.15
04-09-2019	688	706	678	700	30000	661.28	674.02	661.747		61.80
05-09-2019	704	706	692	704	60600	662.2	674.58	663.027		63.23
06-09-2019	702	704	678	698	35400	662.96	675.04	664.28		59.62
09-09-2019	698	706	690	706	207800	663.88	675.58	665.587		62.68
10-09-2019	706	708	692	700	400300	664.68	675.92	666.827		59.07
11-09-2019	700	708	696	700	459400	665.76	676.26	667.987		59.07
12-09-2019	700	700	690	700	36600	666.88	676.62	669.107		59.07
13-09-2019	700	700	696	700	147600	667.52	676.92	670.173		59.07
16-09-2019	700	700	692	692	36600	667.76	677.08	671.12		53.53
17-09-2019	696	700	690	694	30400	668.24	677.28	671.907		54.67
18-09-2019	694	700	694	700	498700	668.88	677.5	672.56		58.01
19-09-2019	700	706	692	692	448600	669.56	677.62	673.147		52.46
20-09-2019	692	700	692	700	41400	670.36	677.84	673.813		56.90
23-09-2019	698	700	694	700	62400	671.28	678	674.507		56.90
24-09-2019	700	700	692	692	53700	672	678.14	674.76		51.34
25-09-2019	700	700	680	700	138400	672.84	677.94	675.093		55.98
26-09-2019	698	700	696	700	203000	673.84	677.74	675.413		55.98
27-09-2019	700	700	694	694	31900	674.72	677.5	675.613		51.69
30-09-2019	700	700	694	698	25900	675.68	677.34	675.84		54.21
01-10-2019	700	700	696	696	105800	676.84	677.3	676		52.73
02-10-2019	692	700	692	698	50100	678.08	677.28	676.173		54.08
03-10-2019	698	698	692	698	274600	679.44	677.26	676.347		54.08
04-10-2019	698	698	684	690	50100	680.64	677.12	676.467		47.76
07-10-2019	698	698	688	690	305100	682.2	677.02	676.613		47.76
08-10-2019	696	698	690	694	257400	683.28	677	676.733		51.07
09-10-2019	700	700	692	694	219500	684.2	676.98	676.893		51.07
10-10-2019	696	696	680	688	97200	685.16	676.86	677.013		46.00
11-10-2019	696	696	678	678	55600	685.92	676.64	677.04		39.03
14-10-2019	688	694	686	688	16700	686.76	676.5	677.173		47.58
15-10-2019	692	694	688	688	92900	687.28	676.4	677.293		47.58
16-10-2019	688	696	686	686	55500	687.84	676.3	677.4		46.08
17-10-2019	694	694	688	690	306500	688.44	676.2	677.56		49.51
18-10-2019	692	692	688	690	50000	688.96	676.12	677.733		49.51
21-10-2019	694	694	688	690	100000	689.56	676	677.907		49.51
22-10-2019	694	694	668	686	100100	689.88	675.96	678.013		45.87
23-10-2019	694	694	678	690	210400	690.48	675.88	678.2		49.84
24-10-2019	690	696	680	692	408600	691.12	675.82	678.36	657.26	51.75
25-10-2019	696	696	668	688	504900	691.68	675.4	678.493	658.1	47.83
28-10-2019	686	696	670	688	207200	692.16	675.1	678.613	658.89	47.83
29-10-2019	690	742	688	740	1565500	693.68	675.38	679.133	659.94	75.63
30-10-2019	740	802	740	782	1274300	695.88	676.4	679.893	661.18	83.35
31-10-2019	782	792	772	780	194300	698	677.52	680.653	662.48	82.02
01-11-2019	776	776	772	774	50000	700	678.4	681.333	663.63	77.99
04-11-2019	780	786	764	772	720100	701.92	679.42	682	664.91	76.64
05-11-2019	772	772	764	766	128800	703.56	680.24	682.613	666.2	72.58
06-11-2019	766	774	746	768	100000	705.2	681.12	683.24	667.52	73.09
07-11-2019	768	770	746	760	394400	706.6	681.98	683.773	668.81	67.65
08-11-2019	760	770	746	760	42200	707.56	682.78	684.32	670.13	67.65
11-11-2019	760	760	742	756	20000	708.36	683.74	684.907	671.44	64.85
12-11-2019	760	760	750	752	20000	709.64	684.86	685.573	672.74	62.08
13-11-2019	752	752	744	744	37000	710.52	685.9	686.187	673.94	56.86
14-11-2019	744	748	744	744	147900	711.32	686.76	686.827	675.1	56.86
15-11-2019	740	742	728	740	184400	712.16	687.56	687.413	676.25	54.22
18-11-2019	740	740	728	736	100100	712.76	688.32	687.973	677.38	51.63
19-11-2019	736	736	734	736	34200	713.48	689.08	688.44	678.49	51.63
20-11-2019	736	736	730	730	100100	714.08	689.92	688.867	679.51	47.67
21-11-2019	736	736	720	724	130700	714.56	690.72	689.267	680.47	44.04
22-11-2019	724	734	722	726	100400	715.08	691.3	689.64	681.4	45.53
25-11-2019	726	754	726	740	24100	716.04	691.9	690.067	682.35	54.64
26-11-2019	740	750	736	738	267000	716.92	692.58	690.493	683.16	53.27
27-11-2019	740	740	734	734	133300	717.6	693.24	690.867	683.82	50.54
28-11-2019	734	740	734	736	17600	718.48	694.02	691.24	684.48	51.87
29-11-2019	734	738	734	736	150600	719.2	694.78	691.627	685.16	51.87
02-12-2019	728	740	728	738	10700	719.96	695.62	691.987	685.87	53.32
03-12-2019	738	742	724	738	905800	720.88	696.44	692.387	686.29	53.32
04-12-2019	740	742	730	730	117500	721.48	697.16	692.453	686.69	46.77
05-12-2019	730	738	700	710	199200	721.68	697.76	692.387	686.98	35.14
06-12-2019	720	738	710	736	20200	722.52	698.62	692.507	687.34	51.89
09-12-2019	736	738	728	738	10100	723.32	699.5	692.667	687.71	52.89
10-12-2019	738	738	730	734	35000	724.08	700.46	692.893	688.02	50.61
11-12-2019	730	738	730	730	50100	724.72	701.4	693.093	688.31	48.36
12-12-2019	730	736	728	736	67100	725.48	702.46	693.333	688.63	51.82
13-12-2019	732	732	722	724	50300	726.16	703.4	693.467	688.89	45.29
16-12-2019	724	730	712	720	104500	726.76	704.48	693.6	689.15	43.33
17-12-2019	716	718	714	718	56100	727.24	705.26	693.747	689.36	42.34
18-12-2019	718	720	704	714	100100	727.64	705.92	693.867	689.58	40.36
19-12-2019	710	710	692	710	458300	728.08	706.62	693.933	689.78	38.43
20-12-2019	712	740	710	710	30600	728.72	707.32	694	689.96	38.43
23-12-2019	706	738	700	738	312500	729.72	708.24	694.24	690.31	55.68
26-12-2019	734	734	728	732	156900	730.6	708.94	694.467	690.62	52.30
27-12-2019	728	728	726	728	20000	731.44	709.64	694.68	690.91	50.11
30-12-2019	728	728	714	716	368300	731.96	710.2	694.787	691.16	44.15
02-01-2020	710	738	710	734	124800	732.84	710.9	695.027	691.51	53.15
03-01-2020	736	738	730	734	20000	733.72	711.64	695.24	691.86	53.15
06-01-2020	732	740	716	720	59100	734.4	712.14	695.44	692.11	46.41
07-01-2020	720	720	712	714	64900	734.88	712.68	695.547	692.37	43.84
08-01-2020	710	710	682	690	300100	734.84	712.98	695.493	692.48	35.40
09-01-2020	700	718	690	702	195500	735.12	713.4	695.307	692.65	41.47
10-01-2020	700	700	686	690	110200	735.16	713.66	695.12	692.75	37.66
13-01-2020	700	700	684	688	350000	734.12	713.9	694.96	692.88	37.05
14-01-2020	700	700	680	684	565300	732.16	714.02	694.987	692.96	35.80
15-01-2020	682	700	678	680	654100	730.16	714.08	695.067	693.03	34.54
16-01-2020	680	690	680	690	182800	728.48	714.24	695.093	693.12	40.19
17-01-2020	690	700	678	680	334400	726.64	714.28	695.16	693.16	36.77
20-01-2020	690	700	680	684	50000	725	714.28	695.16	693.21	39.01
21-01-2020	690	700	680	680	134300	723.24	714.22	695.16	693.24	37.58
22-01-2020	698	700	680	680	826600	721.64	714.12	695.2	693.24	37.58
23-01-2020	680	700	676	680	200200	720.04	713.8	695.2	693.25	37.58
24-01-2020	680	680	658	670	390000	718.32	713.34	695.267	693.26	33.72
27-01-2020	690	698	672	680	20700	716.88	713.26	695.533	693.4	40.32
28-01-2020	698	698	678	678	36400	715.56	713.04	695.787	693.53	39.47
29-01-2020	680	698	660	680	180700	714.28	712.8	695.933	693.69	40.81
30-01-2020	680	684	676	682	54200	713.12	712.64	696.08	693.84	42.19
31-01-2020	680	680	674	680	30000	712	712.38	696.213	693.98	41.16
03-02-2020	698	698	672	672	82900	710.72	712.1	696.293	694.01	37.24
04-02-2020	672	684	668	668	29600	709.48	711.78	696.44	694.02	35.42
05-02-2020	668	680	658	680	224800	708.6	711.58	696.68	694.1	44.21
06-02-2020	698	700	658	658	248200	707.24	711.16	696.613	694.04	34.85
07-02-2020	658	690	638	646	667400	705.36	710.7	696.387	693.89	30.99
10-02-2020	646	670	642	652	12500	703.64	710.28	696.267	693.78	34.87
11-02-2020	648	676	646	676	50500	702.48	710.04	696.32	693.77	47.57
12-02-2020	676	680	658	660	15900	700.96	709.72	696.333	693.67	41.73
13-02-2020	660	680	660	670	24300	699.64	709.42	696.4	693.63	46.18
14-02-2020	678	698	666	680	100100	698.48	709.22	696.573	693.61	50.27
17-02-2020	698	700	668	680	30100	697.32	709.1	696.733	693.62	50.27
18-02-2020	680	680	658	662	10300	695.96	708.72	696.76	693.33	43.39
19-02-2020	662	680	660	668	100100	695.12	708.4	696.88	693.07	46.04
20-02-2020	672	684	672	678	107500	693.96	708.24	697.067	692.87	50.22
21-02-2020	678	678	646	660	177100	692.4	707.86	697.133	692.6	43.66
24-02-2020	672	672	658	660	50100	690.92	707.5	697.28	692.4	43.66
25-02-2020	660	672	652	654	190600	689.4	707.06	697.4	692.17	41.56
26-02-2020	672	690	634	634	145600	687.36	706.42	697.427	691.84	35.44
27-02-2020	634	646	630	630	44500	685.48	705.82	697.427	691.47	34.35
28-02-2020	630	640	600	600	320100	683.08	704.92	697.347	690.97	27.52
02-03-2020	618	618	602	602	523700	680.76	704	697.093	690.5	28.54
03-03-2020	616	620	602	602	256100	678.52	703.08	696.787	690.03	28.54
04-03-2020	610	630	596	596	1369800	676.24	702.16	696.493	689.51	27.21
05-03-2020	596	614	596	600	375400	674.04	701.38	696.227	689.01	29.57
06-03-2020	598	630	588	592	468300	671.12	700.42	695.867	688.46	27.64
09-03-2020	592	592	510	550	1079200	667.48	699.04	695.12	687.72	20.19
10-03-2020	560	570	524	536	326300	663.64	697.54	694.307	686.92	18.40
11-03-2020	536	538	514	536	3033000	660.04	696	693.48	686.1	18.40
12-03-2020	538	538	484	496	2965300	655.28	694.06	692.36	685.09	14.24
13-03-2020	508	508	462	508	1049900	650.76	692.24	691.347	684.12	20.08
16-03-2020	508	508	476	496	16200	646.28	690.34	690.187	683.15	18.71
17-03-2020	504	504	462	462	88700	641.24	688.06	688.867	681.97	15.48
18-03-2020	462	472	454	468	426800	636.8	685.82	687.587	680.82	18.17
19-03-2020	468	468	436	436	487500	631.48	683.3	686.093	679.35	15.36
20-03-2020	410	410	406	406	1712700	625.8	680.48	684.373	677.79	13.29
23-03-2020	394	400	378	380	530000	619.64	676.88	682.48	676.13	11.81
24-03-2020	370	400	370	400	465700	613.96	673.06	680.667	674.73	19.28
26-03-2020	400	436	400	416	78300	608.68	669.42	678.947	673.47	24.77
27-03-2020	432	432	402	408	204600	603.04	665.76	677.173	672.08	23.89
30-03-2020	408	408	400	400	2900	597.44	662.04	675.333	670.73	23.02
31-03-2020	400	448	400	434	200100	592.44	658.72	673.667	669.48	34.08
01-04-2020	450	450	406	406	160500	586.96	655.1	671.8	668.11	30.23
02-04-2020	406	440	406	422	10100	581.8	651.72	670.013	666.85	34.76
03-04-2020	440	448	410	426	395200	576.72	648.38	668.107	665.58	35.89
06-04-2020	450	490	428	482	1973800	572.96	645.64	666.547	664.69	49.09
07-04-2020	494	518	494	502	1232000	569.4	643.14	665.307	664	52.83
08-04-2020	512	526	480	498	1000100	565.8	640.68	663.96	663.29	52.01
09-04-2020	510	510	488	494	86600	562.08	638.18	662.56	662.47	51.15
13-04-2020	496	500	468	480	101400	558.04	635.58	661.107	661.57	48.16
14-04-2020	500	500	470	490	114200	554.24	633.12	659.667	660.72	50.39
15-04-2020	490	500	458	462	1334700	550.04	630.38	658.08	659.73	44.60
16-04-2020	460	492	456	460	361300	545.88	627.68	656.48	658.8	44.21
17-04-2020	460	490	456	460	1288000	541.48	625.04	654.88	657.88	44.21
20-04-2020	488	498	466	486	1038900	538.04	622.64	653.453	656.97	50.72
21-04-2020	498	512	470	478	132100	534.68	620.02	652.027	655.96	48.83
22-04-2020	492	492	472	480	135000	531.24	617.44	650.6	655.01	49.34
23-04-2020	488	500	480	498	703400	527.68	615.08	649.253	654.16	53.78
24-04-2020	498	498	474	492	1437200	524.32	612.64	647.92	653.33	52.14
27-04-2020	492	500	480	492	1408200	520.76	610.2	646.533	652.49	52.14
28-04-2020	498	498	492	494	160200	517.04	607.76	645.16	651.69	52.70
29-04-2020	496	496	488	492	137900	513.28	605.3	643.827	650.87	52.05
30-04-2020	488	518	484	518	1178200	510.4	603.18	642.613	650.17	59.14
04-05-2020	518	542	510	514	723500	507.32	601.22	641.373	649.49	57.73
05-05-2020	514	550	510	538	234200	504.52	599.24	640.333	648.93	63.39
06-05-2020	538	572	536	572	932400	502.76	597.58	639.493	648.54	69.60
08-05-2020	572	590	572	580	369000	501.16	596.04	638.72	648.25	70.85
11-05-2020	580	590	576	580	871500	499.68	594.54	637.933	647.97	70.85
12-05-2020	580	602	578	580	4329900	498.6	592.98	637.147	647.72	70.85
13-05-2020	596	596	580	586	1515500	497.72	591.6	636.453	647.5	71.94
14-05-2020	580	590	580	588	1073200	497.48	590.28	635.773	647.38	72.31
15-05-2020	590	590	578	580	1686100	497.04	588.9	635.013	647.08	68.43
18-05-2020	580	598	578	580	3000100	496.6	587.56	634.253	646.74	68.43
19-05-2020	590	600	582	598	3176400	496.64	586.44	633.653	646.53	72.31
20-05-2020	600	602	598	602	338200	496.68	585.36	633.147	646.34	73.10
26-05-2020	602	610	602	602	529400	496.88	584	632.573	646.12	73.10
27-05-2020	604	630	602	620	601800	498.28	582.88	632.12	645.91	76.59
28-05-2020	620	632	618	622	247400	500	581.82	631.693	645.73	76.95
29-05-2020	628	636	618	630	301200	501.88	580.96	631.293	645.58	78.37
02-06-2020	630	642	630	640	409100	504.76	580.02	630.96	645.46	80.03
03-06-2020	640	650	638	646	500100	507.52	579.14	630.667	645.39	80.98
04-06-2020	648	648	638	640	600900	510.4	578.34	630.36	645.24	77.05
05-06-2020	640	646	638	642	322500	514	577.62	630.04	645.15	77.44
08-06-2020	648	650	638	642	343800	517.48	577.14	629.707	645.06	77.44
09-06-2020	646	650	638	650	202200	521.76	576.62	629.453	645.01	79.10
10-06-2020	650	654	638	644	200100	526.52	576.16	629.16	644.91	74.67
11-06-2020	644	644	626	636	463400	531.64	575.64	628.467	644.77	69.11
12-06-2020	624	638	620	624	737100	536.12	575.04	627.413	644.53	61.69
15-06-2020	640	644	626	642	649700	540.64	574.66	626.493	644.37	67.35
16-06-2020	650	658	640	648	1127800	545.44	574.24	625.653	644.24	69.00
17-06-2020	656	658	642	648	710400	550.4	573.92	624.827	644.1	69.00
18-06-2020	648	652	648	648	3164900	554.68	573.56	624.04	643.92	69.00
19-06-2020	646	652	636	648	329600	559.52	573.24	623.24	643.73	69.00
22-06-2020	642	650	618	620	1071900	563.48	572.64	622.307	643.38	52.42
23-06-2020	636	644	614	614	829900	567.24	571.98	621.333	642.89	49.67
24-06-2020	634	642	614	620	457300	570	571.48	620.427	642.41	52.36
25-06-2020	626	634	606	606	382300	572.08	570.74	619.453	642	46.15
26-06-2020	610	618	598	606	1000100	574.24	570.02	618.533	641.53	46.15
29-06-2020	620	646	606	622	365100	576.8	569.44	617.72	641.12	53.47
30-06-2020	622	632	602	610	475200	579.4	568.72	616.853	640.68	48.18
01-07-2020	624	628	610	610	308500	581.8	568.02	616.013	640.2	48.18
02-07-2020	610	626	596	600	519800	584.56	567.3	615.107	639.7	43.98
03-07-2020	600	604	596	600	1000600	587.36	566.62	614.24	639.2	43.98
06-07-2020	600	604	596	600	803600	590.16	565.82	613.413	638.7	43.98
07-07-2020	600	600	594	594	514300	592.32	565.18	612.533	638.17	41.28
08-07-2020	594	604	588	600	811500	594.76	564.72	611.6	637.71	44.92
09-07-2020	604	608	582	600	558600	597.16	564.2	610.68	637.24	44.92
10-07-2020	600	600	592	592	187300	599.04	563.36	609.733	636.7	40.99
13-07-2020	590	600	590	596	540900	601.12	562.72	608.8	636.22	43.65
14-07-2020	596	604	594	598	100100	603.24	562	607.88	635.71	44.98
15-07-2020	592	600	592	596	289800	605.28	561.16	606.933	635.19	43.86
16-07-2020	596	608	596	598	742100	607.4	560.34	606	634.72	45.32
17-07-2020	598	600	592	594	160000	608.92	559.66	605.093	634.19	42.92
20-07-2020	600	604	594	598	138200	610.6	558.96	604.347	633.68	46.01
21-07-2020	608	620	594	620	41100	612.24	558.38	603.573	633.31	59.11
22-07-2020	610	620	598	616	112800	613.12	557.94	602.76	632.9	56.43
23-07-2020	618	620	600	606	100100	613.64	557.4	601.907	632.45	50.29
24-07-2020	614	614	600	606	179800	614.16	556.92	601.08	631.99	50.29
27-07-2020	610	612	604	606	305900	614.68	556.64	600.213	631.53	50.29
28-07-2020	610	610	600	606	283500	615.08	556.4	599.427	631.11	50.29
29-07-2020	600	610	600	610	464600	615.52	556.5	598.693	630.71	53.04
30-07-2020	610	610	600	610	350500	616.12	556.58	597.973	630.29	53.04
03-08-2020	610	616	600	600	659400	616.52	556.56	597.213	629.82	45.71
04-08-2020	600	618	582	616	274700	616.88	556.76	596.587	629.46	56.15
05-08-2020	616	622	604	620	732300	617.24	556.96	595.987	629.17	58.31
06-08-2020	622	636	612	630	576200	617.8	557.34	595.267	628.88	63.19
07-08-2020	628	642	628	630	168000	618	558.14	594.587	628.59	63.19
10-08-2020	640	642	630	632	100600	618.2	559.1	593.947	628.32	64.16
11-08-2020	632	638	632	634	173700	618.28	560.08	593.4	628.04	65.15
12-08-2020	636	636	624	630	158500	618.08	561.42	592.707	627.74	61.49
13-08-2020	630	636	622	630	300100	617.76	562.64	592.013	627.44	61.49
14-08-2020	632	636	622	632	1300100	617.6	564	591.427	627.17	62.70
18-08-2020	632	632	626	628	1404200	617.32	565.66	590.853	626.86	58.71
19-08-2020	630	632	626	630	193600	617.08	567.28	590.453	626.55	60.08
24-08-2020	610	632	596	628	1783100	616.64	569.2	589.96	626.25	58.01
25-08-2020	628	634	626	630	217600	616.36	571.44	589.56	625.96	59.51
26-08-2020	636	640	626	630	363400	616.24	573.94	589.173	625.41	59.51
27-08-2020	638	638	630	632	927600	616.4	576.26	588.827	624.66	61.13
28-08-2020	630	668	630	632	256200	616.2	578.42	588.507	623.92	61.13
31-08-2020	632	650	630	632	390300	615.88	580.66	588.12	623.21	61.13
01-09-2020	630	638	630	632	371300	615.56	582.98	587.8	622.51	61.13
02-09-2020	634	640	626	630	856500	615.2	584.94	587.44	621.83	58.01
03-09-2020	640	640	628	628	659000	614.8	587.16	587.093	621.13	55.00
04-09-2020	640	648	618	620	581100	614.8	589.14	586.693	620.43	44.94
07-09-2020	618	648	618	640	390800	615.32	591.28	586.427	619.83	63.11
08-09-2020	638	644	632	640	105200	615.72	592.86	586.227	619.25	63.11
09-09-2020	646	646	634	636	150800	616.32	594.2	585.933	618.67	58.62
10-09-2020	640	646	628	628	1751000	616.76	595.5	585.6	618.09	50.84
11-09-2020	636	636	628	634	339900	617	596.9	585.293	617.54	55.60
14-09-2020	636	650	634	638	113700	617.56	598.48	585	617.03	58.49
15-09-2020	638	640	634	638	364900	618.12	599.96	584.72	616.54	58.49
16-09-2020	638	656	636	650	3149400	619.12	601.84	584.573	616.11	66.15
17-09-2020	650	650	640	642	235600	619.96	603.66	584.4	615.67	58.41
18-09-2020	642	668	638	660	1000200	621.16	605.66	584.267	615.35	67.59
21-09-2020	664	692	664	680	173900	622.88	607.6	584.413	615.12	74.37
22-09-2020	680	680	660	676	20300	624.4	609.58	584.613	614.8	71.16
23-09-2020	676	676	660	672	15200	625.84	611.5	584.747	614.47	68.01
24-09-2020	676	678	626	672	488600	627.44	613.24	584.72	614.16	68.01
25-09-2020	672	672	654	660	823700	628.72	614.92	584.72	613.78	58.92
28-09-2020	658	660	638	638	203300	629.52	616.38	584.507	613.29	46.62
29-09-2020	636	644	634	634	185900	630.28	617.78	584.2	612.77	44.79
30-09-2020	640	660	634	660	739400	631.52	619.46	584.067	612.38	56.69
01-10-2020	666	666	640	646	25300	632.56	620.74	583.96	611.96	50.39
02-10-2020	646	650	640	648	151600	633.56	622.08	583.827	611.65	51.23
05-10-2020	652	660	634	644	374600	634.04	623.14	583.6	611.19	49.44
06-10-2020	646	654	644	648	205800	634.68	623.9	583.52	610.74	51.27
07-10-2020	646	660	634	660	720600	635.76	624.7	583.52	610.37	56.38
08-10-2020	660	662	648	654	400200	636.72	625.44	583.52	609.99	53.37
09-10-2020	654	654	636	652	125600	637.64	626.16	583.64	609.57	52.36
12-10-2020	650	658	634	646	201800	638.44	626.76	583.747	609.18	49.36
13-10-2020	644	646	632	646	419800	639.16	627.34	584.053	608.81	49.36
14-10-2020	640	650	634	650	521900	639.96	628.04	584.373	608.47	51.51
15-10-2020	648	648	634	634	183100	640.64	628.58	584.587	608.07	43.55
16-10-2020	640	640	630	630	233600	640.92	628.9	584.813	607.67	41.81
19-10-2020	632	640	632	632	135700	641.16	629.2	585.027	607.28	43.03
20-10-2020	632	640	630	630	138900	641.16	629.48	585.28	606.74	42.08
21-10-2020	630	638	630	634	103400	641.24	629.62	585.84	606.25	44.72
22-10-2020	634	660	632	632	100500	641.24	629.72	586.48	605.77	43.65
23-10-2020	632	636	628	628	100000	641.12	629.7	587.093	605.33	41.50
26-10-2020	630	644	628	632	47700	641.16	629.62	588	604.82	44.44
27-10-2020	634	640	628	630	127400	641.16	629.46	588.813	604.3	43.27
02-11-2020	630	630	620	620	48300	640.92	629.26	589.64	603.8	37.90
03-11-2020	620	640	616	622	32200	640.8	629.06	590.707	603.34	39.52
04-11-2020	624	640	622	630	403500	640.8	628.94	591.787	603.04	45.62
05-11-2020	630	638	630	634	81700	640.92	628.78	593.107	602.7	48.42
06-11-2020	634	648	634	644	107300	641.2	628.78	594.693	602.47	54.70
09-11-2020	652	664	644	650	305000	641.6	628.92	596.493	602.28	58.01
10-11-2020	650	664	648	658	169600	642.12	629.26	598.213	602.15	61.99
11-11-2020	658	724	656	662	3920500	642.72	629.46	599.853	602.06	63.83
12-11-2020	666	740	666	690	5206400	643.88	629.88	601.733	602.06	73.53
13-11-2020	690	714	690	700	246300	645.24	630.4	603.733	602.16	76.00
16-11-2020	700	728	694	708	259800	646.8	631	605.56	602.28	77.79
17-11-2020	714	726	698	702	359500	648.28	631.54	607.533	602.39	73.37
18-11-2020	708	708	700	700	533000	649.88	632.34	609.387	602.49	71.91
19-11-2020	700	722	694	694	1546100	650.96	633.14	611.173	602.56	67.55
20-11-2020	694	710	692	694	212500	652.04	633.88	612.587	602.68	67.55
23-11-2020	694	740	694	698	1216600	653.28	634.8	613.893	602.77	69.00
24-11-2020	700	708	698	700	563400	654.72	635.74	615.24	602.88	69.73
25-11-2020	700	704	694	698	1315100	656	636.5	616.6	602.97	68.01
26-11-2020	700	740	700	736	1726300	657.96	637.76	618.307	603.24	78.76
27-11-2020	736	800	736	784	5001200	660.88	639.5	620.267	603.76	85.42
30-11-2020	786	820	774	780	3225000	663.48	641.3	622.387	604.3	83.08
01-12-2020	780	800	780	780	996900	666.24	643.1	624.52	604.86	83.08
02-12-2020	780	790	778	780	1601100	668.64	644.9	626.653	605.36	83.08
03-12-2020	790	798	764	766	380700	670.36	646.62	628.52	605.9	74.20
04-12-2020	786	786	758	758	300200	672	648.2	630.387	606.46	69.62
07-12-2020	760	796	754	756	322900	673.68	649.76	632.227	606.98	68.48
08-12-2020	758	778	750	752	140200	675.28	651.36	633.92	607.36	66.15
10-12-2020	752	760	750	760	1308000	677.28	653	635.707	607.86	68.46
11-12-2020	760	780	750	758	227000	679.68	654.6	637.48	608.3	67.23
14-12-2020	764	788	750	750	440900	682	656.14	639.187	608.65	62.38
15-12-2020	752	758	750	750	459800	683.8	657.66	640.907	609	62.38
16-12-2020	766	780	750	760	202300	686.08	659.32	642.52	609.49	65.94
17-12-2020	760	762	750	758	622300	688.28	660.92	644.147	609.94	64.62
18-12-2020	758	790	740	740	1459400	690.2	662.12	645.493	610.25	54.14
21-12-2020	742	778	740	764	449000	692.52	663.6	646.773	610.77	62.80
22-12-2020	764	764	750	758	168300	694.48	665.12	647.96	611.26	59.76
23-12-2020	758	784	752	784	260400	697.08	666.9	649.32	611.91	67.18
28-12-2020	786	790	768	768	113100	699.4	668.52	650.573	612.58	59.87
29-12-2020	780	780	758	758	30900	701.64	670.04	651.72	613.22	55.78
30-12-2020	760	780	706	706	3393900	702.84	671	652.507	613.75	40.36
04-01-2021	706	786	706	780	614700	705.44	672.7	653.84	614.64	58.11
05-01-2021	782	782	758	762	242100	708	674.32	655.053	615.44	53.91
06-01-2021	762	778	762	770	250600	710.8	675.86	656.2	616.31	55.45
07-01-2021	774	788	764	786	192300	713.88	677.52	657.427	617.24	58.44
08-01-2021	788	790	770	774	212800	716.76	678.96	658.573	618.15	55.43
11-01-2021	774	780	758	780	1173300	719.68	680.46	659.64	619.3	56.64
12-01-2021	780	786	772	776	300100	722.56	681.9	660.667	620.5	55.56
13-01-2021	778	778	770	774	300100	725.48	683.3	661.627	621.69	55.00
14-01-2021	776	776	768	770	693800	728.24	684.7	662.493	623.06	53.82
15-01-2021	772	776	766	770	3420500	731.04	686.1	663.32	624.37	53.82
18-01-2021	770	774	758	760	2453400	733.84	687.38	664.12	625.69	50.69
19-01-2021	760	780	750	750	1900000	736.4	688.6	664.84	627.13	47.69
20-01-2021	760	762	754	756	680000	738.92	689.86	665.6	628.57	49.61
21-01-2021	758	780	752	780	8368600	741.84	691.38	666.467	630.29	56.50
22-01-2021	786	786	768	770	3572200	744.36	692.78	667.307	632.11	53.24
25-01-2021	772	776	760	770	1439300	746.76	694.18	668.2	634.06	53.24
26-01-2021	772	820	770	800	1271600	749.6	695.86	669.373	636.06	61.07
27-01-2021	800	808	788	792	1647800	752.2	697.46	670.373	637.94	58.27
28-01-2021	792	828	792	800	890900	754.4	699.14	671.387	639.9	60.23
29-01-2021	810	822	796	800	2201100	756.4	700.82	672.4	641.9	60.23
01-02-2021	800	802	790	800	904800	758.24	702.52	673.413	643.73	60.23
02-02-2021	800	824	800	810	1500100	760.4	704.34	674.493	645.75	62.95
03-02-2021	812	826	806	810	3159200	762.6	706.24	675.76	647.69	62.95
04-02-2021	814	814	798	800	5433900	764.72	707.84	677	649.56	58.32
05-02-2021	800	840	800	816	406500	767.16	709.6	678.307	651.23	63.01
08-02-2021	816	838	816	818	1174800	769.56	711.42	679.72	652.81	63.56
09-02-2021	818	830	818	822	3393400	772	713.36	681.16	654.43	64.70
10-02-2021	826	826	802	812	3170800	774.28	715.14	682.427	656.02	59.69
11-02-2021	822	822	808	812	101500	775.8	716.88	683.773	657.68	59.69
15-02-2021	820	826	814	820	5234000	776.52	718.7	685.173	659.33	62.39
16-02-2021	826	828	796	800	2114600	776.92	720.2	686.507	661.02	52.86
17-02-2021	802	810	800	806	605800	777.44	721.84	687.88	662.75	55.08
18-02-2021	808	840	806	820	929500	778.24	723.44	689.347	664.55	59.83
19-02-2021	820	828	800	820	4022800	779.32	724.84	690.853	666.22	59.83
22-02-2021	820	830	818	820	2203900	780.56	726.28	692.32	667.93	59.83
23-02-2021	816	832	816	820	3079700	781.84	727.76	693.787	669.63	59.83
24-02-2021	826	852	810	810	2344400	783	729.14	695.24	671.19	54.31
25-02-2021	810	820	808	810	4315700	784	730.64	696.667	672.78	54.31
26-02-2021	800	830	800	812	3093200	785.08	732.38	698.093	674.38	55.27
01-03-2021	812	846	812	814	2141500	786.36	734.18	699.547	675.98	56.26
02-03-2021	830	852	822	840	1608700	788.16	735.98	701.16	677.72	66.57
03-03-2021	842	888	832	832	3417300	789.6	737.84	702.747	679.29	61.75
04-03-2021	842	852	832	832	1575300	791.08	739.68	704.307	680.88	61.75
05-03-2021	832	850	814	820	2080000	792.68	741.44	705.64	682.29	54.83
08-03-2021	820	846	808	814	3820300	793.68	743.1	706.96	683.5	51.71
09-03-2021	818	846	810	812	1508900	794.76	744.62	708.333	684.66	50.68
10-03-2021	812	860	812	818	1208800	795.44	746.26	709.747	685.85	53.67
12-03-2021	818	872	818	824	593900	796.56	747.98	711.2	687.07	56.52
15-03-2021	826	858	818	820	610400	797.8	749.72	712.627	688.24	54.13
16-03-2021	822	856	820	854	511100	800.76	751.8	714.253	689.57	66.91
17-03-2021	854	880	842	880	608400	802.76	754.1	716.053	691.07	73.09
18-03-2021	880	940	876	918	502100	805.88	756.94	718.173	692.76	79.20
19-03-2021	918	958	918	938	434600	809.24	760.02	720.32	694.46	81.57
22-03-2021	950	976	934	934	835300	812.2	763.04	722.413	696.12	79.62
23-03-2021	934	960	934	960	526600	815.92	766.34	724.613	697.91	82.54
24-03-2021	960	960	928	936	1000700	819.04	769.36	726.653	699.49	72.23
25-03-2021	938	960	888	920	871800	821.92	772.24	728.573	700.98	66.28
26-03-2021	924	938	912	920	763400	824.84	775.16	730.48	702.43	66.28
29-03-2021	920	954	906	912	511700	827.68	777.96	732.36	703.79	63.26
30-03-2021	920	920	908	910	595300	830.48	780.76	734.227	705.11	62.49
31-03-2021	910	918	896	900	2000100	833.28	783.56	736.013	706.41	58.66
01-04-2021	900	938	900	920	1206700	836.68	786.54	737.96	707.8	63.48
05-04-2021	920	928	902	908	445900	839.72	789.32	739.813	709.13	59.04
06-04-2021	920	920	902	920	406500	842.52	792.18	741.76	710.48	61.91
07-04-2021	920	926	908	920	1800100	845.52	794.94	743.693	711.86	61.91
08-04-2021	920	920	904	908	387600	848.28	797.52	745.547	713.22	57.25
09-04-2021	920	920	904	906	483500	850.4	800	747.373	714.63	56.49
12-04-2021	910	920	908	914	463300	852.84	802.52	749.253	715.99	58.85
13-04-2021	918	948	908	940	1221700	855.64	805.02	751.307	717.45	65.42
14-04-2021	936	956	926	926	179500	858.16	807.28	753.267	718.84	59.88
15-04-2021	920	934	906	916	1983700	860.48	809.36	755.173	720.18	56.21
16-04-2021	916	916	904	906	395400	862.4	811.4	757.027	721.47	52.74
19-04-2021	916	918	906	918	308300	864.56	813.58	759.013	722.96	56.23
20-04-2021	918	960	906	916	447300	866.88	815.8	760.853	724.47	55.50
21-04-2021	918	920	910	914	577500	868.84	818	762.68	725.94	54.73
22-04-2021	914	918	906	912	240100	870.72	820.14	764.52	727.47	53.92
23-04-2021	916	918	906	910	788000	872.48	822.24	766.4	728.99	53.07
26-04-2021	910	956	910	934	202200	874.92	824.6	768.4	730.55	60.97
27-04-2021	936	956	914	922	317500	877.12	826.46	770.293	732.11	55.90
28-04-2021	922	922	912	922	1000000	879.16	827.84	772.187	733.67	55.90
29-04-2021	924	940	920	920	1167200	881.56	829.24	773.987	735.27	55.02
30-04-2021	940	982	904	906	727800	883.56	830.5	775.747	736.8	49.16
03-05-2021	908	922	906	908	1020800	885.32	831.78	777.4	738.34	49.98
04-05-2021	928	938	908	908	1679100	887.08	833.2	778.92	739.91	49.98
05-05-2021	928	928	902	906	312800	888.8	834.68	780.453	741.44	49.07
06-05-2021	906	938	902	906	831800	890.52	836.18	782.013	742.97	49.07
07-05-2021	910	910	904	904	236500	892.4	837.7	783.56	744.53	48.04
10-05-2021	904	912	902	910	1000400	894.4	839.2	785.227	746.1	51.32
11-05-2021	910	910	900	900	239200	896.16	840.62	786.973	747.61	46.10
17-05-2021	900	916	900	908	3006500	898.04	842.2	788.8	749.17	50.44
18-05-2021	916	990	916	930	6581900	899.84	844	790.6	750.83	59.99
19-05-2021	930	974	930	966	2732400	902.52	846.06	792.733	752.69	70.13
20-05-2021	974	984	952	952	500000	904.92	848	794.76	754.46	63.40
21-05-2021	960	970	936	936	310700	907.24	849.96	796.707	756.04	56.70
24-05-2021	940	958	904	932	1347300	909.6	851.64	798.6	757.62	55.14
25-05-2021	932	958	918	932	1501700	912	853.38	800.413	759.25	55.14
27-05-2021	932	960	922	926	161100	914.16	854.8	802.227	760.85	52.61
28-05-2021	932	940	906	920	705700	916.08	856.32	804.013	762.42	50.13
31-05-2021	928	956	928	938	1178400	918.44	858.12	805.96	764.08	56.71
02-06-2021	938	964	916	920	1372200	919.76	860.26	807.787	765.63	49.65
03-06-2021	936	936	892	910	789400	920.36	861.56	809.52	767.13	46.21
04-06-2021	912	930	886	892	1100400	919.84	862.86	811.24	768.59	40.74
07-06-2021	882	908	876	886	1517400	918.8	864.02	812.947	769.94	39.07
08-06-2021	886	900	872	890	877400	917.92	865.06	814.667	771.29	40.81
09-06-2021	886	912	884	898	1665600	916.68	866.3	816.453	772.63	44.23
10-06-2021	898	920	896	900	136800	915.96	867.5	818.227	773.98	45.08
11-06-2021	900	910	884	890	1857100	915.36	868.64	819.947	775.27	41.65
14-06-2021	898	914	888	890	3152500	914.76	869.8	821.693	776.55	41.65
15-06-2021	908	910	896	900	5328200	914.52	871.1	823.48	777.9	46.38
16-06-2021	896	900	886	896	1371000	914.24	872.36	825.253	779.23	44.82
17-06-2021	896	898	886	898	2100100	914.2	873.74	827.107	780.56	45.80
18-06-2021	896	908	892	902	4650100	913.84	875.26	828.973	781.93	47.81
21-06-2021	902	972	902	940	2791600	914.48	877.1	831.04	783.48	62.15
22-06-2021	940	986	940	970	1709500	915.48	879	833.28	785.19	69.32
23-06-2021	970	1010	970	990	2367300	916.88	881.2	835.587	786.99	73.00
24-06-2021	990	1140	990	1000	10608300	918.72	883.5	837.92	788.84	74.63
25-06-2021	1000	1065	994	1020	7064700	921	885.7	840.333	790.78	77.56
28-06-2021	1020	1120	1020	1085	4031700	924.42	888.63	843.153	793.045	84.01
29-06-2021	1100	1130	1075	1080	7001200	927.22	891.43	845.753	795.285	82.06
30-06-2021	1090	1120	1020	1120	3333600	931.1	894.63	848.553	797.725	85.06
01-07-2021	1130	1175	1100	1175	2002800	936.28	898.38	851.667	800.45	88.02
02-07-2021	1180	1185	1145	1160	1253200	941.36	901.88	854.72	803.11	83.17
05-07-2021	1165	1195	1160	1185	1500800	946.7	905.63	857.953	805.935	84.69
06-07-2021	1185	1245	1175	1195	1773700	952.28	909.58	861.293	808.71	85.26
07-07-2021	1195	1250	1180	1200	1072000	958	913.42	864.667	811.51	85.55
08-07-2021	1200	1230	1180	1220	2000200	964.16	917.44	868.147	814.43	86.68
09-07-2021	1220	1240	1210	1230	1514900	970.56	921.52	871.68	817.44	87.22
12-07-2021	1235	1260	1220	1245	4006000	976.78	925.85	875.327	820.495	88.00
13-07-2021	1255	1260	1200	1200	3436700	982.34	929.73	878.42	823.305	73.46
14-07-2021	1200	1240	1195	1200	2800000	987.9	933.53	881.193	826.115	73.46
15-07-2021	1200	1230	1200	1210	1346000	993.7	937.63	884.06	828.915	74.55
16-07-2021	1210	1220	1190	1200	1500200	999.58	941.57	886.86	831.705	71.41
19-07-2021	1200	1215	1190	1200	1507300	1005.42	945.37	889.66	834.405	71.41
21-07-2021	1200	1210	1195	1205	1311900	1011.36	949.22	892.587	837.03	72.09
22-07-2021	1205	1220	1195	1200	2202200	1017.24	953.02	895.533	839.65	70.29
23-07-2021	1200	1215	1150	1175	1065600	1022.62	956.57	898.327	842.165	61.94
26-07-2021	1160	1195	1145	1160	1199800	1027.74	960.07	901.047	844.605	57.52
27-07-2021	1160	1220	1160	1160	2237700	1032.74	963.57	903.713	847.105	57.52
28-07-2021	1170	1195	1155	1160	1457700	1037.94	967.05	906.393	849.715	57.52
29-07-2021	1190	1195	1165	1170	1130400	1043.18	970.61	909.193	852.395	59.90
30-07-2021	1195	1200	1160	1170	4693800	1047.98	973.91	911.993	854.945	59.90
02-08-2021	1210	1270	1180	1190	10000100	1052.46	977.49	914.86	857.665	64.51
03-08-2021	1190	1270	1190	1210	9573200	1057.62	981.27	917.873	860.475	68.42
04-08-2021	1230	1240	1185	1190	12738000	1062.7	984.97	920.873	863.205	61.17
05-08-2021	1190	1195	1165	1175	23289600	1067.56	988.58	923.613	865.84	56.34
06-08-2021	1185	1205	1150	1175	7422900	1072.42	992.21	926.393	868.415	56.34
09-08-2021	1175	1190	1120	1160	14187000	1077.1	995.63	928.9	870.945	51.61
10-08-2021	1160	1175	1145	1160	13737200	1081.9	998.99	931.513	873.485	51.61
12-08-2021	1150	1170	1130	1160	8602800	1086.34	1002.39	934.193	876.055	51.61
13-08-2021	1155	1185	1155	1165	13392600	1091.24	1005.5	937.253	878.65	53.25
16-08-2021	1165	1175	1145	1150	15069100	1096.04	1008.2	939.72	881.15	48.01
18-08-2021	1150	1170	1125	1125	18506900	1100.7	1010.27	942.14	883.605	40.81
19-08-2021	1120	1145	1110	1130	12704500	1105.58	1012.19	944.54	886.105	42.67
20-08-2021	1125	1140	1095	1115	25517200	1110.08	1014	946.733	888.52	38.75
23-08-2021	1120	1150	1115	1135	13004800	1114.82	1015.75	949.14	891.045	45.88
24-08-2021	1140	1150	1110	1130	14087300	1119.42	1017.69	951.473	893.525	44.49
25-08-2021	1135	1145	1120	1140	20375800	1124.42	1019.89	953.9	896.065	47.90
26-08-2021	1145	1155	1095	1125	45002000	1129.12	1021.94	956.24	898.55	43.57
27-08-2021	1125	1160	1125	1160	21238100	1134.32	1024.42	958.84	901.19	54.01
30-08-2021	1170	1180	1125	1160	33952300	1139.6	1026.92	961.44	903.84	54.01
31-08-2021	1160	1175	1160	1160	3038300	1144.84	1029.52	964.107	906.54	54.01
01-09-2021	1160	1175	1150	1160	8858300	1150	1031.92	966.84	909.23	54.01
02-09-2021	1160	1225	1160	1215	15613600	1155.5	1034.99	969.9	912.155	66.94
03-09-2021	1220	1285	1215	1250	15158800	1161.1	1038.29	973.033	915.235	72.28
06-09-2021	1250	1280	1235	1245	8005000	1166.2	1041.54	976.2	918.24	70.52
07-09-2021	1245	1275	1235	1240	7529300	1171	1044.86	979.333	921.19	68.73
08-09-2021	1240	1245	1220	1225	10008900	1175.1	1048.05	982.167	924.025	63.51
09-09-2021	1235	1250	1220	1235	9931300	1178.1	1051.26	985.12	926.89	65.40
10-09-2021	1250	1250	1235	1240	11145900	1181.3	1054.26	988.053	929.64	66.33
13-09-2021	1245	1250	1205	1220	10004800	1183.3	1057.2	990.853	932.24	59.40
14-09-2021	1215	1225	1165	1190	17013000	1183.6	1059.94	993.453	934.65	50.82
15-09-2021	1190	1200	1165	1200	13007500	1184.4	1062.88	996.053	937.14	53.25
16-09-2021	1200	1205	1170	1195	12008800	1184.6	1065.65	998.62	939.615	51.87
17-09-2021	1195	1210	1165	1205	13438200	1184.8	1068.54	1001.32	942.17	54.41
20-09-2021	1205	1210	1165	1180	11700500	1184.4	1071.2	1003.747	944.6	47.64
21-09-2021	1180	1210	1165	1180	20109200	1183.6	1073.88	1006.16	947.01	47.64
22-09-2021	1195	1195	1165	1175	7344200	1182.5	1076.53	1008.513	949.385	46.31
23-09-2021	1185	1190	1155	1160	9536900	1180.8	1078.79	1010.833	951.695	42.46
24-09-2021	1180	1180	1120	1175	10000300	1180.3	1081.32	1013.253	953.89	47.18
27-09-2021	1185	1190	1155	1175	14005600	1179.8	1083.85	1015.62	955.845	47.18
28-09-2021	1175	1185	1135	1165	30004000	1178.9	1086.3	1018.053	957.77	44.37
29-09-2021	1160	1165	1140	1160	18009700	1178.1	1088.84	1020.413	959.67	42.99
30-09-2021	1160	1180	1150	1170	10015200	1177.5	1091.46	1022.747	961.62	46.57
01-10-2021	1170	1195	1160	1180	8612200	1177	1094.18	1025.147	963.69	49.96
04-10-2021	1180	1220	1145	1165	21036900	1176.3	1096.77	1027.447	965.725	45.32
05-10-2021	1165	1165	1115	1145	14031700	1175.7	1099.16	1029.613	967.67	39.98
06-10-2021	1150	1150	1120	1140	10009500	1175.3	1101.52	1031.813	969.61	38.75
07-10-2021	1140	1160	1120	1125	17562800	1174.6	1103.67	1033.913	971.435	35.26
08-10-2021	1125	1145	1125	1135	25553700	1174.1	1106.02	1036.067	973.32	39.20
11-10-2021	1140	1150	1130	1140	13850100	1173.5	1108.34	1038.24	975.27	41.13
12-10-2021	1145	1205	1135	1180	13216300	1173.7	1110.84	1040.507	977.42	53.77
13-10-2021	1185	1220	1175	1180	11003100	1173.5	1112.98	1042.827	979.52	53.77
14-10-2021	1180	1190	1140	1150	20940300	1172.3	1114.96	1044.947	981.48	45.31
15-10-2021	1150	1150	1130	1140	9784200	1171.3	1117	1047.08	983.48	42.88
18-10-2021	1140	1170	1140	1155	14003100	1170.9	1119.23	1049.353	985.435	47.42
19-10-2021	1155	1170	1130	1135	6286400	1170.1	1121.26	1051.507	987.32	42.57
21-10-2021	1135	1155	1100	1155	14782500	1170	1123.55	1053.753	989.175	48.27
22-10-2021	1155	1155	1130	1140	4416200	1169.6	1125.75	1055.86	991.035	44.69
25-10-2021	1140	1160	1140	1155	16769000	1169.5	1127.92	1058.093	993.02	48.78
26-10-2021	1160	1190	1155	1175	18877800	1169.7	1130.47	1060.233	995.365	53.71
27-10-2021	1180	1190	1170	1175	23182700	1170.2	1133.12	1062.2	997.34	53.71
28-10-2021	1175	1225	1165	1185	10836100	1171.4	1136.05	1063.98	999.455	56.15
29-10-2021	1190	1225	1170	1175	19542000	1172.3	1138.94	1065.56	1001.48	53.13
01-11-2021	1175	1175	1125	1140	14578000	1172.8	1141.44	1066.933	1003.25	44.17
02-11-2021	1140	1150	1115	1130	8124400	1172.7	1143.76	1068.067	1005.03	41.99
03-11-2021	1130	1130	1115	1125	14604400	1172.6	1146.01	1069.327	1006.755	40.91
04-11-2021	1125	1130	1110	1115	13304500	1172.1	1148.26	1070.627	1008.45	38.75
05-11-2021	1120	1150	1115	1125	13546900	1172.1	1150.61	1071.993	1010.205	42.04
08-11-2021	1125	1135	1100	1110	16320800	1171.1	1152.71	1073.313	1011.905	38.68
09-11-2021	1115	1115	1050	1060	19978100	1169.1	1154.35	1074.313	1013.355	30.06
10-11-2021	1060	1090	1015	1020	23708700	1166.3	1155.57	1075.113	1014.655	25.21
11-11-2021	1030	1040	990	1000	33067400	1163.1	1156.55	1075.647	1015.905	23.20
12-11-2021	1005	1015	990	1000	27756100	1158.8	1157.15	1076.26	1017.125	23.20
15-11-2021	1010	1030	1000	1020	11069300	1154.2	1157.65	1076.927	1018.325	29.71
16-11-2021	1020	1030	995	1000	11623200	1149.3	1157.75	1077.46	1019.475	27.22
17-11-2021	1005	1015	995	1000	10060100	1144.5	1157.75	1078.073	1020.625	27.22
18-11-2021	1000	1010	985	995	15660800	1139.9	1157.5	1078.667	1021.6	26.58
19-11-2021	1000	1000	985	995	10039100	1135.1	1156.6	1079.207	1022.615	26.58
22-11-2021	995	1005	990	1000	22257700	1130.3	1155.8	1079.607	1023.615	28.54
23-11-2021	1000	1010	990	995	13354600	1125.8	1154.55	1080.067	1024.59	27.74
24-11-2021	995	1000	985	990	8891300	1121.8	1152.7	1080.56	1025.54	26.93
25-11-2021	990	995	975	975	6045000	1117.3	1150.85	1081.02	1026.365	24.61
26-11-2021	975	975	945	950	50124000	1112.4	1148.5	1081.233	1027.065	21.31
29-11-2021	950	985	950	980	13980200	1107.9	1146.35	1081.66	1027.965	32.93
30-11-2021	985	995	960	990	11582300	1104.1	1144.25	1082.167	1028.835	36.31
01-12-2021	995	1015	975	1005	11547900	1100.6	1142.1	1082.787	1029.77	41.10
02-12-2021	1015	1055	1005	1045	11346900	1098	1140.25	1083.687	1030.885	51.57
03-12-2021	1045	1060	1010	1015	6029800	1095.1	1137.95	1084.227	1031.9	45.10
06-12-2021	1010	1040	1000	1020	3117700	1092	1136.15	1084.88	1032.94	46.31
07-12-2021	1020	1025	965	990	5449700	1088.3	1134.05	1085.333	1033.79	40.54
08-12-2021	1000	1020	980	1015	10685700	1085.3	1132.1	1085.967	1034.865	46.52
09-12-2021	1015	1025	1000	1005	7551800	1082.2	1130.15	1086.627	1035.86	44.59
10-12-2021	1005	1020	990	995	10000100	1078.7	1128.1	1087.207	1036.735	42.68
13-12-2021	1050	1050	1005	1010	20030100	1075.3	1126.15	1087.887	1037.685	46.38
14-12-2021	1020	1050	1010	1035	15136700	1072.7	1124.5	1088.747	1038.76	51.96
15-12-2021	1040	1050	1020	1030	10085800	1070.4	1123.05	1089.573	1039.81	50.82
16-12-2021	1030	1095	1020	1080	36010700	1069.2	1122.25	1090.747	1041.16	60.21
17-12-2021	1090	1095	1045	1050	21752500	1067.7	1121.15	1091.68	1042.36	53.60
20-12-2021	1055	1065	1000	1045	12755900	1065.9	1120	1092.647	1043.525	52.56
21-12-2021	1050	1085	1020	1040	22004100	1063.9	1118.7	1093.527	1044.655	51.49
22-12-2021	1030	1065	1025	1030	10260400	1060.9	1117.3	1094.193	1045.605	49.33
23-12-2021	1025	1035	1005	1005	4527400	1057.4	1115.45	1094.453	1046.47	44.31
24-12-2021	1005	1025	975	1000	10424500	1054.4	1113.35	1094.773	1047.31	43.36
27-12-2021	1000	1035	1000	1010	5050500	1051.8	1111.55	1095.267	1048.26	45.86
28-12-2021	1015	1035	1000	1005	7078500	1048.8	1109.85	1095.753	1049.215	44.79
29-12-2021	1005	1030	1005	1020	10232500	1046.5	1108.3	1096.34	1050.255	48.65
30-12-2021	1025	1090	1020	1070	30991100	1044.8	1107.4	1097.3	1051.515	58.93
03-01-2022	1075	1080	1030	1070	10076100	1043.4	1106.5	1098.3	1052.745	58.93
04-01-2022	1075	1075	1055	1070	16004300	1041.7	1105.6	1099.18	1053.995	58.93
05-01-2022	1070	1085	1060	1070	25087900	1039.6	1104.65	1100.18	1055.075	58.93
06-01-2022	1050	1100	1050	1085	24046700	1037.8	1104	1101.347	1056.1	62.01
07-01-2022	1090	1100	1075	1085	4757400	1035.8	1103.6	1102.633	1056.935	62.01
10-01-2022	1100	1140	1085	1135	17652100	1035	1103.65	1104.293	1057.92	70.53
11-01-2022	1140	1150	1110	1135	17309500	1034.9	1103.85	1105.927	1058.925	70.53
12-01-2022	1135	1155	1110	1130	13631200	1034.9	1103.8	1107.473	1059.775	68.74
13-01-2022	1130	1145	1105	1135	10440900	1035.1	1103.85	1109.04	1060.77	69.57
14-01-2022	1135	1140	1085	1110	32861400	1035	1103.55	1110.507	1061.72	60.86
17-01-2022	1110	1135	1100	1105	12054000	1034.6	1103.35	1111.94	1062.645	59.26
18-01-2022	1105	1120	1080	1120	21100100	1034.8	1102.95	1113.407	1063.685	62.45
19-01-2022	1110	1125	1100	1125	20061300	1036.1	1102.6	1114.933	1064.76	63.47
20-01-2022	1130	1145	1110	1130	16542100	1038.3	1102.3	1116.48	1065.91	64.52
21-01-2022	1130	1145	1120	1130	5212400	1040.9	1102	1118	1066.96	64.52
24-01-2022	1130	1150	1110	1145	40012200	1043.8	1101.3	1119.367	1068.145	67.72
25-01-2022	1150	1150	1115	1115	14444600	1045.7	1099.95	1120.333	1069.12	56.69
26-01-2022	1115	1180	1115	1130	16635300	1048.3	1098.8	1121.267	1070.17	60.18
27-01-2022	1145	1145	1115	1120	10621300	1050.7	1097.6	1122.067	1071.23	56.89
28-01-2022	1120	1130	1100	1110	9843200	1053	1096.45	1122.667	1072.25	53.72
31-01-2022	1110	1115	1090	1095	7191600	1055	1095.05	1122.733	1073.155	49.29
02-02-2022	1110	1115	1095	1100	11520100	1057	1093.65	1122.867	1073.955	50.75
03-02-2022	1100	1110	1080	1080	3753500	1058.7	1092.25	1122.6	1074.725	45.15
04-02-2022	1080	1100	1055	1080	2993600	1060.5	1091.15	1121.967	1075.545	45.15
07-02-2022	1090	1110	1070	1075	2723100	1062.5	1089.9	1121.4	1076.39	43.75
08-02-2022	1075	1090	1035	1060	23368200	1064.7	1088.55	1120.567	1077.1	39.77
09-02-2022	1050	1095	1010	1095	10607800	1067	1087.45	1119.9	1077.995	50.98
10-02-2022	1090	1095	1025	1065	16348500	1068.5	1086.3	1119	1078.75	43.51
11-02-2022	1065	1065	1025	1040	6259700	1069.2	1084.9	1117.8	1079.39	38.45
14-02-2022	1040	1055	1015	1040	11508600	1069.1	1083.55	1116.533	1080.04	38.45
15-02-2022	1040	1080	1030	1045	15008600	1069.7	1082.4	1115.2	1080.595	40.06
16-02-2022	1050	1110	1050	1075	13617600	1070.8	1081.4	1114.367	1081.36	48.76
17-02-2022	1075	1135	1075	1090	13837600	1072.8	1080.55	1113.633	1082.2	52.47
18-02-2022	1090	1120	1070	1095	19034000	1074.4	1079.85	1112.867	1083.075	53.68
21-02-2022	1100	1105	1045	1065	17056000	1075.6	1078.9	1111.967	1083.87	46.12
22-02-2022	1060	1095	1045	1070	14342600	1077.1	1077.9	1111.1	1084.68	47.45
23-02-2022	1080	1085	1055	1070	15064200	1078.3	1076.8	1110.2	1085.49	47.45
24-02-2022	1065	1070	1035	1045	16807800	1078.5	1075.6	1109.167	1086.185	41.52
25-02-2022	1045	1095	1030	1065	6985500	1079.2	1074.8	1108.433	1086.98	47.20
01-03-2022	1065	1095	1040	1075	34376800	1079.1	1074.15	1107.867	1087.835	49.83
02-03-2022	1075	1095	1065	1070	22568300	1079.5	1073.6	1107.267	1088.635	48.53
04-03-2022	1070	1110	1060	1085	25083200	1080.3	1073.1	1106.767	1089.56	52.53
07-03-2022	1090	1090	1040	1075	21940000	1081	1072.45	1106.133	1090.395	49.75
08-03-2022	1075	1180	1075	1140	71459700	1083.2	1072.05	1105.933	1091.445	63.33
09-03-2022	1165	1175	1140	1150	55436400	1086.1	1071.75	1105.667	1092.365	64.90
10-03-2022	1165	1230	1140	1230	40795700	1090.7	1072.55	1105.8	1093.755	74.36
11-03-2022	1230	1230	1175	1190	12405900	1094.3	1073.05	1105.8	1095.025	64.93
14-03-2022	1190	1200	1155	1160	16627600	1097.4	1073.1	1105.7	1096.165	58.90
15-03-2022	1160	1175	1145	1165	12427900	1100.3	1073.4	1105.633	1097.33	59.58
16-03-2022	1165	1185	1165	1165	5741000	1102.2	1073.5	1105.667	1098.525	59.58
17-03-2022	1175	1190	1165	1190	8417500	1104.6	1074	1105.867	1099.875	63.09
18-03-2022	1180	1190	1170	1180	7130400	1106.8	1074.25	1106	1101.085	60.81
21-03-2022	1195	1205	1185	1200	3388900	1109.4	1074.5	1106.233	1102.485	63.64
22-03-2022	1205	1230	1190	1230	8183800	1112.3	1075.05	1106.767	1104.085	67.43
23-03-2022	1200	1230	1195	1215	6338800	1114.9	1075.35	1107.367	1105.7	63.84
24-03-2022	1215	1245	1205	1215	18545000	1116.5	1075.75	1107.933	1107.345	63.84
25-03-2022	1205	1210	1190	1190	6329100	1117.6	1076.25	1108.433	1108.845	57.90
28-03-2022	1195	1215	1170	1175	4883100	1118.5	1076.7	1108.7	1110.23	54.61
29-03-2022	1180	1180	1145	1155	5493700	1118.9	1077	1108.867	1111.505	50.49
30-03-2022	1155	1160	1150	1150	8919800	1119.7	1077.35	1108.933	1112.805	49.49
31-03-2022	1160	1185	1145	1165	11679100	1120.9	1077.75	1109.2	1114.18	52.54
01-04-2022	1190	1265	1180	1215	29977100	1122.8	1078.8	1109.567	1115.755	60.99
04-04-2022	1225	1250	1220	1240	12308800	1125.1	1080.6	1110.1	1117.475	64.41
05-04-2022	1245	1295	1220	1265	10788800	1127.8	1083.05	1110.8	1119.31	67.47
06-04-2022	1295	1300	1260	1290	14339700	1131	1085.95	1111.667	1121.25	70.24
07-04-2022	1260	1280	1235	1265	17387500	1133.4	1088.6	1112	1122.875	64.35
08-04-2022	1270	1305	1240	1300	24796600	1137.1	1091.4	1112.333	1124.525	68.35
11-04-2022	1300	1375	1300	1350	56364400	1141.5	1094.9	1113.033	1126.325	73.01
12-04-2022	1350	1390	1330	1345	48757000	1146	1098.35	1113.733	1128.05	71.87
13-04-2022	1335	1410	1335	1350	23497800	1150.8	1101.9	1114.567	1129.7	72.33
14-04-2022	1355	1395	1350	1390	13583600	1156.7	1105.85	1115.6	1131.225	75.78
18-04-2022	1400	1440	1385	1395	16911400	1162.6	1109.8	1116.633	1132.8	76.18
19-04-2022	1390	1415	1370	1375	22937800	1168.5	1113.6	1117.667	1134.075	71.13
20-04-2022	1375	1445	1370	1385	14923000	1174.6	1117.55	1118.967	1135.125	72.12
21-04-2022	1395	1410	1380	1400	14725200	1181.1	1121.8	1120.3	1136.325	73.59
22-04-2022	1400	1420	1375	1415	34785000	1188.2	1126.45	1121.767	1137.475	75.01
25-04-2022	1400	1420	1380	1410	8787600	1194.5	1130.75	1123.133	1138.55	73.59
26-04-2022	1410	1415	1385	1400	10243600	1201.2	1134.85	1124.6	1139.55	70.71
27-04-2022	1390	1400	1365	1395	14541100	1208.3	1138.75	1126.033	1140.425	69.25
28-04-2022	1395	1480	1380	1395	15675600	1215.4	1142.25	1127.5	1141.25	69.25
09-05-2022	1380	1435	1370	1400	17459100	1222.5	1146.1	1129.1	1142.025	69.97
10-05-2022	1400	1400	1365	1380	30168200	1228.6	1149.7	1130.467	1142.925	63.56
11-05-2022	1375	1390	1370	1385	8642000	1234.5	1153.65	1131.867	1143.85	64.43
12-05-2022	1390	1395	1375	1380	18700400	1240.2	1157.3	1133.3	1144.7	62.81
13-05-2022	1350	1400	1345	1380	28441200	1246.5	1161.05	1134.767	1145.6	62.81
17-05-2022	1385	1400	1350	1370	34943100	1252.5	1164.8	1136.1	1146.45	59.33
18-05-2022	1350	1390	1350	1380	8836200	1258.7	1168.5	1137.433	1147.325	61.62
19-05-2022	1375	1385	1345	1370	20026800	1265.2	1171.85	1138.8	1148.175	58.10
20-05-2022	1370	1395	1370	1390	24742000	1271.7	1175.45	1140.433	1149.25	62.69
23-05-2022	1395	1440	1390	1390	22198000	1278	1178.55	1142.1	1150.4	62.69
24-05-2022	1395	1400	1385	1400	17956200	1284.6	1182.05	1143.933	1151.6	64.92
25-05-2022	1395	1445	1390	1440	29222000	1291.7	1186	1145.967	1153	72.10
27-05-2022	1450	1545	1445	1460	44726300	1299.4	1190.2	1148.1	1154.45	74.87
30-05-2022	1475	1480	1450	1450	17951700	1305.6	1194.4	1149.9	1155.85	71.07
31-05-2022	1450	1450	1415	1430	16797500	1311.2	1198.65	1151.567	1157.05	64.07
02-06-2022	1385	1395	1345	1380	39111900	1314.2	1202.45	1153.1	1157.9	50.64
03-06-2022	1380	1395	1360	1370	22640300	1317.8	1206.05	1154.633	1158.8	48.45
06-06-2022	1365	1395	1360	1370	9539000	1322	1209.7	1156.067	1159.775	48.45
07-06-2022	1380	1390	1365	1380	20376000	1326.3	1213.3	1157.7	1160.8	50.91
08-06-2022	1375	1400	1365	1375	15782800	1330.5	1216.35	1159.167	1161.875	49.63
09-06-2022	1375	1385	1350	1355	16175900	1333.8	1219.2	1160.6	1162.85	44.80
10-06-2022	1365	1375	1360	1370	11227900	1337.6	1222.2	1162.033	1163.9	48.83
13-06-2022	1320	1370	1315	1370	5476400	1341	1225.2	1163.333	1164.925	48.83
14-06-2022	1365	1375	1360	1370	14856200	1343.8	1228.05	1164.633	1166.025	48.83
15-06-2022	1370	1395	1360	1380	15117500	1347.1	1231	1165.933	1167.3	51.75
16-06-2022	1375	1445	1375	1425	21032100	1351.3	1233.9	1167.6	1168.775	62.23
17-06-2022	1420	1460	1420	1450	13643000	1356.5	1237.05	1169.667	1170.45	66.58
20-06-2022	1495	1520	1470	1475	19185700	1362.5	1240.5	1171.967	1172.15	70.26
21-06-2022	1475	1500	1465	1480	4715100	1369	1243.95	1174.333	1173.9	70.95
22-06-2022	1480	1500	1460	1460	12111900	1375.2	1247.45	1176.633	1175.5	64.51
23-06-2022	1435	1485	1435	1470	10972800	1381.3	1251.1	1178.933	1177.225	66.16
24-06-2022	1480	1510	1460	1470	13324500	1386.4	1254.6	1181.333	1178.775	66.16
27-06-2022	1465	1470	1450	1465	7350600	1390.9	1258	1184.033	1180.3	64.42
28-06-2022	1460	1510	1455	1470	15849600	1395	1261.4	1187.033	1181.85	65.40
29-06-2022	1475	1510	1470	1480	5984300	1398.8	1264.9	1190.233	1183.45	67.34
30-06-2022	1480	1525	1475	1530	27944900	1404.1	1268.75	1193.767	1185.025	74.91
01-07-2022	1525	1595	1510	1530	24250600	1408.7	1272.9	1197.167	1186.425	74.91
04-07-2022	1530	1550	1495	1510	30602300	1411.9	1276.7	1200.567	1187.75	67.64
05-07-2022	1500	1550	1485	1535	25892500	1415.7	1280.85	1204.133	1189.225	71.38
06-07-2022	1530	1595	1530	1560	23231800	1419.9	1285.35	1207.9	1190.9	74.55
07-07-2022	1550	1600	1530	1545	10020600	1423	1289.85	1211.567	1192.45	69.57
08-07-2022	1525	1585	1515	1545	9337600	1426	1294.3	1215.2	1193.975	69.57
11-07-2022	1550	1680	1540	1600	24630200	1430.5	1299.5	1219.233	1195.875	76.30
12-07-2022	1595	1625	1590	1605	13666600	1434.9	1304.75	1223.333	1197.95	76.80
13-07-2022	1595	1640	1590	1600	11499200	1438.9	1310	1227.5	1199.95	75.09
14-07-2022	1590	1600	1535	1580	12853300	1442.2	1315.2	1231.7	1201.875	68.50
15-07-2022	1575	1585	1550	1575	11147000	1445.5	1320	1235.667	1203.725	66.92
18-07-2022	1570	1610	1570	1580	9340700	1449.1	1325.15	1239.6	1205.725	67.73
19-07-2022	1580	1605	1550	1560	8151300	1452.4	1330.35	1243.3	1207.625	61.32
20-07-2022	1550	1610	1545	1565	14212600	1455.8	1335.6	1246.767	1209.575	62.28
21-07-2022	1560	1580	1535	1550	8920300	1458.8	1340.65	1250.333	1211.525	57.66
22-07-2022	1535	1560	1495	1525	17477300	1461.7	1345.15	1253.7	1213.275	50.88
25-07-2022	1510	1540	1495	1520	5033200	1464.4	1349.45	1257.233	1215	49.63
26-07-2022	1505	1525	1475	1490	4794800	1466.6	1353.4	1260.4	1216.625	42.80
27-07-2022	1485	1510	1485	1495	7580100	1468.9	1357.7	1263.667	1218.3	44.18
28-07-2022	1500	1530	1460	1470	7819300	1470.9	1361.7	1266.833	1219.8	39.10
29-07-2022	1475	1480	1425	1450	5344800	1472.3	1365.5	1269.767	1221.15	35.58
01-08-2022	1430	1465	1410	1440	6378200	1473.7	1369.45	1272.467	1222.525	33.93
02-08-2022	1435	1475	1415	1455	7146000	1475	1373.35	1275.3	1224.075	38.53
03-08-2022	1450	1475	1440	1455	3444000	1476.3	1377.15	1277.8	1225.65	38.53
04-08-2022	1470	1470	1425	1430	4699100	1476.9	1380.75	1280.333	1227.175	33.96
05-08-2022	1435	1450	1405	1410	3932500	1476.3	1384	1282.767	1228.55	30.82
08-08-2022	1410	1440	1375	1380	12949000	1474.7	1387.05	1285.033	1229.75	26.81
09-08-2022	1360	1380	1300	1315	44935400	1472	1388.8	1286.933	1230.425	20.56
10-08-2022	1320	1350	1315	1325	27292300	1469.9	1390.55	1289.067	1231.15	23.52
11-08-2022	1330	1355	1320	1335	15075200	1469	1391.6	1291.3	1232.075	26.46
12-08-2022	1345	1350	1320	1320	18095800	1468	1392.9	1293.367	1232.975	24.91
15-08-2022	1325	1330	1300	1320	19859100	1467	1394.5	1295.467	1233.8	24.91
16-08-2022	1325	1375	1320	1365	23990700	1466.7	1396.5	1297.767	1234.95	37.61
18-08-2022	1365	1390	1350	1365	20850800	1466.5	1398.5	1299.733	1236	37.61
19-08-2022	1370	1385	1370	1380	8413100	1467	1400.4	1301.8	1237.2	41.44
22-08-2022	1410	1480	1410	1425	24316500	1468.1	1402.85	1304.167	1238.55	51.13
23-08-2022	1420	1430	1395	1400	28438200	1468.7	1404.85	1306.367	1239.675	46.53
24-08-2022	1410	1460	1400	1445	17740400	1470.2	1407	1308.767	1241.025	54.48
25-08-2022	1435	1485	1425	1435	18843200	1471.3	1409.2	1311.1	1242.275	52.60
26-08-2022	1415	1500	1415	1465	20056700	1472.1	1411.7	1313.3	1243.725	57.34
29-08-2022	1450	1500	1445	1480	11690100	1472.7	1414.6	1315.6	1245.425	59.52
30-08-2022	1490	1500	1470	1490	11828700	1473	1417.75	1318	1247.225	60.95
31-08-2022	1490	1495	1460	1485	6753600	1473.1	1421.05	1320.333	1249.025	59.81
01-09-2022	1460	1500	1445	1470	16749100	1473.3	1424.25	1322.733	1250.8	56.41
02-09-2022	1445	1475	1445	1465	17296600	1473.2	1427.25	1325.133	1252.5	55.28
05-09-2022	1450	1500	1450	1490	16032500	1473.6	1430	1327.6	1254.4	59.63
06-09-2022	1500	1545	1500	1515	16635400	1474.6	1432.75	1330.2	1256.675	63.46
07-09-2022	1515	1530	1490	1495	15297400	1475.1	1435.05	1332.633	1259.05	58.66
08-09-2022	1500	1500	1450	1480	13925100	1475.1	1436.95	1334.967	1261.45	55.29
09-09-2022	1485	1540	1475	1505	20683700	1474.6	1439.35	1337.367	1263.975	59.47
12-09-2022	1515	1540	1470	1485	9454400	1473.7	1441.2	1339.833	1266.3	55.04
13-09-2022	1485	1520	1480	1490	22127000	1473.3	1442.6	1342.233	1268.75	55.92
14-09-2022	1475	1500	1450	1450	11731000	1471.6	1443.65	1344.433	1271	47.81
15-09-2022	1455	1470	1440	1455	22108800	1469.5	1444.7	1346.733	1273.3	48.81
16-09-2022	1440	1450	1380	1420	24911500	1467	1445	1348.9	1275.425	42.65
19-09-2022	1380	1445	1375	1440	15071300	1464.9	1445.45	1351.167	1277.625	46.78
20-09-2022	1450	1470	1440	1460	6943900	1462.1	1446.3	1353.7	1279.95	50.62
21-09-2022	1470	1505	1460	1500	24263600	1460	1447.45	1356.5	1282.5	57.25
22-09-2022	1495	1520	1485	1500	6997700	1458	1448.45	1359.333	1285.125	57.25
23-09-2022	1520	1535	1500	1505	6099800	1456.5	1449.35	1362.3	1287.9	58.06
26-09-2022	1515	1530	1480	1505	23527000	1455.1	1450.3	1365.033	1290.525	58.06
27-09-2022	1505	1515	1500	1510	13370600	1453.7	1451.4	1368	1293.125	58.97
28-09-2022	1515	1525	1500	1515	18503900	1452.8	1452.6	1371.167	1295.675	59.91
29-09-2022	1520	1595	1520	1575	22007200	1453	1454.4	1374.733	1298.325	69.03
30-09-2022	1590	1625	1575	1615	29378000	1454.3	1456.55	1378.533	1301.325	73.38
03-10-2022	1625	1645	1530	1535	18391400	1454.5	1458.1	1381.6	1303.9	56.34
04-10-2022	1525	1545	1465	1540	7019600	1454.9	1459.65	1384.6	1306.65	57.01
05-10-2022	1535	1540	1520	1525	6690900	1455.6	1461.1	1387.467	1309.2	54.31
06-10-2022	1525	1535	1505	1530	3391400	1456.3	1462.6	1390.567	1311.825	55.07
07-10-2022	1525	1560	1510	1515	9690400	1457.2	1464.05	1393.533	1314.425	52.25
10-10-2022	1505	1505	1495	1525	7602400	1458.7	1465.5	1396.567	1317	53.95
11-10-2022	1535	1545	1515	1520	9471900	1460.3	1467	1399.733	1319.425	52.93
12-10-2022	1515	1530	1515	1515	11574500	1461.5	1468.25	1402.733	1321.85	51.89
13-10-2022	1510	1555	1505	1520	9812000	1462.8	1469.55	1405.7	1324.05	52.89
14-10-2022	1520	1525	1510	1510	5620600	1464.4	1470.65	1408.633	1326.35	50.62
17-10-2022	1515	1515	1490	1500	9899400	1466.2	1471.25	1411.4	1328.625	48.37
18-10-2022	1495	1505	1490	1495	5934700	1468.5	1471.6	1414.2	1330.9	47.25
19-10-2022	1495	1505	1490	1495	3266600	1472.1	1472.05	1416.567	1333.225	47.25
20-10-2022	1500	1500	1485	1495	4688100	1475.5	1472.7	1418.867	1335.675	47.25
21-10-2022	1500	1505	1465	1495	15618800	1478.7	1473.85	1420.633	1338.15	47.25
24-10-2022	1495	1520	1480	1495	4535700	1482.2	1475.1	1422.667	1340.575	47.25
25-10-2022	1500	1505	1485	1495	10477800	1485.7	1476.35	1424.9	1343.025	47.25
26-10-2022	1500	1500	1490	1495	1720900	1488.3	1477.5	1427.1	1345.4	47.25
27-10-2022	1495	1500	1490	1490	5239300	1490.8	1478.65	1429.267	1347.5	45.47
28-10-2022	1500	1525	1495	1500	4182600	1493.2	1480.1	1431.333	1349.65	49.56
31-10-2022	1500	1525	1500	1515	4402600	1495	1481.55	1433.567	1351.875	55.01
01-11-2022	1490	1530	1485	1525	24233500	1497.5	1483.1	1435.733	1354.15	58.25
02-11-2022	1535	1565	1525	1555	14691700	1499.7	1484.95	1437.9	1356.5	66.13
03-11-2022	1565	1575	1530	1545	3035600	1501.9	1486.6	1440.1	1358.8	61.93
04-11-2022	1550	1575	1495	1525	6787100	1503.1	1487.6	1442.167	1360.75	54.49
07-11-2022	1525	1545	1485	1495	4001700	1503.4	1488.05	1444.2	1362.55	45.63
08-11-2022	1495	1530	1495	1500	3609900	1503.6	1488.3	1446.367	1364.4	47.17
09-11-2022	1500	1520	1490	1495	5497200	1503.8	1488.45	1448.633	1366.2	45.77
10-11-2022	1495	1520	1480	1500	10345700	1504.4	1488.85	1450.967	1368.15	47.45
11-11-2022	1500	1515	1460	1465	10008300	1504.4	1488.8	1452.967	1369.95	38.48
14-11-2022	1465	1495	1440	1440	6314000	1503.4	1488.5	1454.467	1371.55	33.59
15-11-2022	1460	1490	1420	1445	2595400	1502	1488.3	1455.833	1373.15	35.36
16-11-2022	1450	1450	1425	1440	2005300	1500.9	1488	1457	1374.7	34.37
17-11-2022	1440	1455	1400	1415	4738600	1499.6	1487.35	1457.833	1376.125	29.89
18-11-2022	1415	1470	1395	1415	3140100	1497.8	1486.2	1458.833	1377.475	29.89
21-11-2022	1415	1440	1380	1380	6003300	1495.7	1484.7	1459.367	1378.8	24.66
22-11-2022	1390	1420	1385	1395	10027700	1493.8	1483.55	1459.667	1380.125	30.29
23-11-2022	1400	1400	1385	1395	2272000	1492.7	1482.15	1460	1381.5	30.29
24-11-2022	1400	1415	1390	1395	3039100	1491.5	1480.5	1460.3	1382.925	30.29
25-11-2022	1395	1435	1385	1410	4082900	1491.3	1479.15	1460.433	1384.5	36.23
28-11-2022	1415	1425	1380	1420	9930900	1490.9	1477.9	1460.6	1386.1	39.91
29-11-2022	1425	1425	1410	1425	6069200	1490.2	1476.15	1460.933	1387.825	41.73
30-11-2022	1390	1525	1390	1525	23197800	1490.7	1475.35	1461.867	1390.05	64.66
01-12-2022	1500	1550	1495	1535	5019700	1491.4	1474.7	1462.767	1392.35	66.10
02-12-2022	1530	1560	1525	1550	10007600	1492.3	1474.4	1463.667	1394.8	68.19
05-12-2022	1550	1570	1495	1510	6500900	1492.4	1473.75	1464.333	1396.875	57.93
06-12-2022	1525	1540	1475	1490	3180500	1492	1472.85	1464.933	1399	53.59
07-12-2022	1480	1570	1475	1530	10014400	1492.3	1472.55	1465.833	1401.45	60.04
08-12-2022	1535	1540	1490	1500	5226800	1490.8	1471.9	1466.533	1403.75	53.98
09-12-2022	1500	1505	1485	1495	2756300	1488.4	1471.35	1467.167	1406	53.02
12-12-2022	1495	1500	1420	1480	3580100	1487.3	1470.9	1467.833	1408.025	50.14
13-12-2022	1480	1525	1470	1510	5235400	1486.7	1470.8	1468.667	1410.125	55.37
14-12-2022	1510	1570	1505	1550	14000200	1487.2	1471.4	1469.8	1412.4	61.20
15-12-2022	1575	1575	1535	1545	10005600	1487.5	1471.9	1470.9	1414.8	60.14
16-12-2022	1540	1560	1535	1540	4185700	1488	1472.6	1472.033	1417.15	59.04
19-12-2022	1560	1560	1540	1550	2294100	1488.5	1473.6	1473.167	1419.55	60.60
20-12-2022	1560	1625	1540	1545	3462700	1489	1474.65	1474.333	1422.05	59.39
21-12-2022	1560	1565	1515	1545	2029700	1489.6	1475.55	1475.367	1424.45	59.39
22-12-2022	1550	1570	1540	1565	4011800	1490.5	1476.65	1476.533	1426.9	62.83
23-12-2022	1560	1585	1560	1585	5004500	1492	1478.2	1477.767	1429.475	65.95
26-12-2022	1585	1600	1580	1590	6000500	1493.8	1480	1478.767	1432	66.70
27-12-2022	1590	1595	1575	1575	2422100	1495.4	1481.95	1479.533	1434.5	62.26
28-12-2022	1575	1585	1570	1575	2081500	1497	1484.55	1480.367	1436.675	62.26
29-12-2022	1565	1575	1535	1535	2863800	1497.8	1486.65	1481.067	1438.6	51.64
30-12-2022	1550	1575	1550	1550	2614100	1498.9	1488.8	1482.2	1440.2	54.76
02-01-2023	1575	1590	1535	1585	2319900	1500.7	1491.45	1483.633	1442.175	61.06
03-01-2023	1585	1615	1575	1610	11004000	1503	1494.35	1485.233	1444.425	64.83
04-01-2023	1615	1620	1595	1595	4002100	1505	1496.65	1486.667	1446.575	61.02
05-01-2023	1595	1620	1585	1610	10038000	1507.4	1499.1	1488.233	1448.8	63.34
06-01-2023	1640	1750	1610	1685	10034100	1511.1	1502.15	1490.433	1451.275	72.25
09-01-2023	1680	1800	1675	1730	13064500	1515.4	1505.2	1492.833	1454.025	76.02
10-01-2023	1730	1740	1655	1690	4721900	1518.7	1508.1	1494.967	1456.475	67.28
11-01-2023	1700	1705	1575	1575	5502500	1519.1	1509.4	1496.333	1458.2	49.61
12-01-2023	1570	1570	1495	1565	4423100	1519.5	1510.7	1497.567	1459.95	48.42
13-01-2023	1560	1610	1555	1565	2440700	1520.3	1511.7	1498.5	1461.7	48.42
16-01-2023	1565	1625	1560	1625	3104700	1522.9	1513.15	1499.667	1463.875	55.80
17-01-2023	1630	1680	1555	1565	4668600	1524.2	1513.9	1500.267	1465.825	48.35
18-01-2023	1565	1610	1560	1580	2362300	1525.9	1514.85	1500.933	1467.95	50.14
19-01-2023	1590	1640	1580	1630	2333100	1528.5	1516.45	1502.067	1470.35	55.67
20-01-2023	1625	1630	1570	1585	2019200	1530.9	1517.65	1502.833	1472.45	50.27
24-01-2023	1585	1620	1535	1555	3017900	1533.2	1518.3	1503.4	1474.15	47.00
25-01-2023	1580	1580	1545	1545	2051800	1535.2	1518.6	1503.933	1475.675	45.92
26-01-2023	1545	1575	1540	1550	1566500	1537.4	1519.15	1504.467	1477.1	46.58
27-01-2023	1550	1565	1520	1525	4052300	1539.6	1519.6	1504.767	1478.275	43.72
30-01-2023	1520	1580	1500	1580	4260300	1542.9	1520.35	1505.1	1479.85	50.87
31-01-2023	1585	1590	1535	1555	5126500	1546.4	1521.05	1505.267	1481.125	47.89
01-02-2023	1545	1560	1510	1550	10050400	1549.5	1521.65	1505.533	1482.125	47.29
02-02-2023	1555	1615	1535	1615	9580700	1553.9	1523.3	1506.067	1483.475	55.12
03-02-2023	1610	1610	1510	1525	7089400	1556.5	1524	1505.833	1484.35	45.13
06-02-2023	1500	1540	1500	1510	5093600	1558.5	1524.9	1505.6	1484.95	43.71
07-02-2023	1510	1540	1505	1540	2703800	1560.9	1525.9	1505.567	1485.675	47.28
08-02-2023	1540	1550	1520	1545	2677300	1563.3	1526.75	1505.2	1486.525	47.88
09-02-2023	1545	1545	1515	1520	2129100	1563.2	1526.95	1504.633	1487.2	45.14
10-02-2023	1520	1545	1520	1530	1504400	1563.1	1527.25	1504.167	1487.85	46.46
13-02-2023	1530	1540	1520	1530	2300000	1562.7	1527.5	1503.833	1488.425	46.46
14-02-2023	1530	1535	1515	1520	2170600	1562.9	1527.65	1503.467	1488.975	45.20
15-02-2023	1520	1535	1520	1530	1421000	1563.7	1527.85	1503.133	1489.625	46.75
16-02-2023	1530	1540	1520	1525	2021100	1563.6	1527.95	1502.9	1490.275	46.05
17-02-2023	1525	1535	1520	1535	2000000	1564.3	1527.55	1502.7	1490.975	47.75
20-02-2023	1535	1545	1520	1520	4014200	1564.8	1526.6	1502.5	1491.575	45.44
21-02-2023	1525	1530	1505	1505	2001600	1565.3	1526.3	1502.367	1492.2	43.19
22-02-2023	1505	1530	1475	1500	2019100	1565.1	1525.9	1502.233	1492.775	42.44
23-02-2023	1500	1500	1475	1475	3532500	1563.6	1525.4	1502.133	1493.25	38.79
24-02-2023	1475	1490	1470	1485	1337600	1562.4	1524.95	1502.067	1493.775	40.98
27-02-2023	1485	1495	1475	1475	1206300	1561.1	1524.55	1502.1	1494.3	39.46
28-02-2023	1475	1495	1465	1490	6001500	1559.9	1524.2	1502.367	1494.85	42.88
01-03-2023	1480	1500	1480	1485	1004200	1558.7	1523.85	1502.667	1495.425	42.02
02-03-2023	1490	1495	1485	1490	1681100	1557.6	1523.6	1502.9	1495.925	43.24
03-03-2023	1510	1525	1465	1485	2260600	1556	1523.25	1503.1	1496.4	42.29
06-03-2023	1485	1490	1455	1455	2047600	1553.4	1522.7	1503.267	1496.675	37.02
07-03-2023	1455	1480	1445	1465	1981300	1550.9	1522.35	1503.633	1496.8	39.71
08-03-2023	1465	1480	1415	1415	2171900	1547.7	1521.55	1503.867	1496.575	32.27
09-03-2023	1415	1465	1410	1430	1514200	1544.8	1520.9	1504.633	1496.475	36.14
10-03-2023	1435	1470	1430	1435	2315400	1542.8	1520.3	1505.367	1496.5	37.42
13-03-2023	1435	1460	1395	1395	3042300	1539.7	1519.3	1505.767	1496.575	31.90
14-03-2023	1430	1450	1425	1440	1070500	1536.8	1518.75	1506.567	1496.925	42.22
15-03-2023	1435	1450	1430	1430	1381000	1533.2	1518.1	1507.3	1497.225	40.75
16-03-2023	1435	1440	1400	1415	3147100	1529.6	1517.3	1507.633	1497.4	38.57
17-03-2023	1415	1445	1415	1440	1716600	1526.2	1516.8	1508.133	1497.725	43.95
20-03-2023	1440	1465	1420	1425	1276300	1521	1516.05	1508.433	1498.075	41.59
21-03-2023	1430	1430	1395	1420	1419900	1514.8	1515.1	1508.4	1498.325	40.81
24-03-2023	1415	1425	1400	1400	1661100	1509	1513.85	1508.4	1498.475	37.74
27-03-2023	1420	1420	1370	1400	3443600	1505.5	1512.3	1508.1	1498.625	37.74
28-03-2023	1400	1405	1380	1385	1778600	1501.9	1510.7	1507.767	1498.65	35.42
29-03-2023	1390	1405	1390	1400	1087900	1498.6	1509.45	1507.333	1498.525	39.43
30-03-2023	1400	1405	1340	1345	3553300	1493	1507.95	1506.433	1498	31.67
31-03-2023	1345	1365	1335	1355	1570800	1488.8	1506.5	1505.533	1497.4	34.21
03-04-2023	1400	1400	1340	1355	1394300	1484.3	1505.1	1504.667	1496.775	34.21
04-04-2023	1355	1380	1350	1355	1014200	1478.8	1503.65	1503.9	1496.25	34.21
05-04-2023	1355	1355	1330	1330	1386400	1473.7	1502.3	1503	1495.55	30.66
06-04-2023	1335	1335	1275	1280	2283500	1468.2	1500.7	1501.6	1494.6	25.06
10-04-2023	1300	1310	1265	1270	1365900	1462.7	1498.95	1499.967	1493.625	24.11
11-04-2023	1285	1300	1275	1290	745900	1457.5	1497.45	1498.6	1492.725	29.83
12-04-2023	1300	1355	1300	1345	741000	1453.9	1496.75	1497.7	1492.05	42.64
13-04-2023	1345	1385	1330	1370	2866500	1449.7	1496.3	1496.8	1491.25	47.34
14-04-2023	1370	1405	1365	1375	1377000	1446.1	1496.25	1496.067	1490.475	48.26
17-04-2023	1390	1400	1380	1390	2154700	1442.9	1496.2	1495.4	1489.875	51.01
18-04-2023	1380	1420	1375	1380	917500	1438.2	1496.05	1494.933	1489.1	49.13
26-04-2023	1385	1415	1370	1400	1389400	1435.7	1496.1	1494.567	1488.3	52.86
27-04-2023	1445	1500	1425	1435	1914000	1434.2	1496.35	1494.667	1487.75	58.58
28-04-2023	1435	1480	1400	1420	2748200	1431.8	1496.35	1494.533	1487.125	55.48
02-05-2023	1420	1435	1385	1395	1262300	1428.8	1496.05	1494.1	1486.1	50.65
03-05-2023	1395	1400	1375	1385	715500	1426.1	1494.65	1493.333	1485	48.82
04-05-2023	1395	1400	1375	1380	1547100	1423.1	1493.1	1492.533	1483.9	47.89
05-05-2023	1390	1395	1350	1355	611100	1419.6	1491.15	1491.533	1482.775	43.43
08-05-2023	1355	1360	1320	1325	1047400	1415.7	1489.3	1490.333	1481.525	38.77
09-05-2023	1330	1360	1315	1330	1027500	1411.7	1487.7	1489.133	1480.275	39.93
10-05-2023	1330	1355	1325	1345	1345200	1408.1	1485.85	1488	1479.2	43.39
11-05-2023	1345	1345	1330	1340	645300	1404.2	1484.25	1486.433	1478.075	42.51
12-05-2023	1345	1345	1335	1335	793700	1400.5	1482.65	1484.567	1477	41.60
15-05-2023	1325	1390	1325	1385	3074500	1398.1	1481.7	1483.567	1476.3	52.52
16-05-2023	1390	1415	1365	1390	2792600	1395.9	1480.5	1482.567	1475.65	53.45
17-05-2023	1385	1395	1380	1385	1188100	1394.1	1478.85	1481.633	1475.125	52.34
19-05-2023	1390	1400	1385	1390	622200	1392.2	1477.3	1480.7	1474.6	53.38
22-05-2023	1395	1395	1380	1385	767800	1390.4	1475.75	1479.833	1474.175	52.15
23-05-2023	1390	1390	1380	1385	442900	1388.3	1474.1	1478.9	1473.85	52.15
24-05-2023	1395	1435	1385	1410	1675900	1386.8	1472.75	1478.167	1473.7	57.80
25-05-2023	1410	1435	1395	1405	402600	1385.1	1471.35	1477.433	1473.45	56.37
26-05-2023	1380	1400	1380	1390	440900	1383.2	1469.6	1476.567	1473.125	52.19
29-05-2023	1350	1410	1350	1390	853900	1381.9	1467.65	1475.767	1472.925	52.19
30-05-2023	1380	1395	1350	1355	3402100	1379.7	1465.3	1474.8	1472.65	43.47
31-05-2023	1335	1370	1315	1320	3702800	1377.8	1462.75	1473.633	1472.35	36.84
05-06-2023	1315	1365	1315	1320	4182900	1375.6	1460.2	1472.467	1472.375	36.84
06-06-2023	1340	1345	1310	1340	2676700	1373.7	1458.25	1471.433	1472.45	42.64
07-06-2023	1350	1385	1330	1345	2748500	1372.7	1456.2	1470.433	1472.5	44.02
08-06-2023	1350	1350	1315	1335	3405900	1370.6	1453.7	1469.367	1472.575	41.85
09-06-2023	1335	1350	1330	1340	1906100	1368.8	1451	1468.333	1472.675	43.35
12-06-2023	1340	1350	1330	1345	2292100	1367.4	1448.5	1467.333	1472.575	44.89
13-06-2023	1350	1385	1340	1360	3428600	1365.8	1446	1466.467	1472.55	49.33
14-06-2023	1365	1365	1350	1355	2273800	1364.4	1442.7	1465.5	1472.425	47.95
15-06-2023	1360	1375	1355	1375	2029000	1363.5	1439.15	1464.567	1472.175	53.57
16-06-2023	1370	1390	1340	1360	2453200	1362.7	1435.85	1463.467	1471.975	49.27
19-06-2023	1350	1355	1325	1350	2316200	1361.7	1433.6	1462.1	1471.5	46.59
20-06-2023	1350	1365	1345	1350	3092000	1361	1431.45	1460.8	1471.075	46.59
21-06-2023	1355	1365	1340	1350	2191900	1360	1429.3	1459.633	1470.5	46.59
22-06-2023	1355	1355	1330	1345	896600	1360	1426.5	1458.633	1469.825	45.05
23-06-2023	1340	1355	1330	1350	461800	1359.9	1424.35	1457.633	1469.125	46.93
26-06-2023	1350	1360	1340	1350	1519300	1359.8	1422.05	1456.667	1468.45	46.93
27-06-2023	1350	1360	1330	1355	621500	1359.8	1419.3	1455.7	1467.875	48.96
03-07-2023	1340	1360	1340	1355	1418300	1360.3	1417	1454.967	1467.325	48.96
04-07-2023	1350	1395	1350	1370	3539600	1362.1	1415.15	1454.5	1466.725	54.94
05-07-2023	1380	1420	1375	1410	4204100	1364.9	1413.8	1454.267	1466.2	66.29
06-07-2023	1405	1415	1350	1400	4565900	1367.1	1412.3	1454	1465.725	62.08
07-07-2023	1410	1410	1375	1405	5556500	1368.3	1411.1	1453.933	1465.35	63.34
10-07-2023	1410	1420	1385	1385	5465700	1368.6	1409.15	1453.733	1464.75	55.44
11-07-2023	1395	1480	1375	1460	12308200	1370.3	1408.2	1454.267	1464.625	70.36
12-07-2023	1460	1485	1435	1440	5412900	1371.3	1407.1	1454.567	1464.375	64.19
13-07-2023	1450	1540	1445	1520	19029700	1374.1	1406.15	1455.4	1464.725	74.01
14-07-2023	1525	1540	1495	1520	6891400	1376.5	1406.1	1456.233	1465.05	74.01
17-07-2023	1520	1545	1510	1525	8841500	1378.3	1406.25	1457	1465.575	74.52
18-07-2023	1515	1540	1490	1495	2146900	1379.8	1405.8	1457.5	1465.85	66.18
20-07-2023	1525	1525	1455	1485	3170800	1381.6	1405.2	1457.9	1465.975	63.63
21-07-2023	1510	1510	1470	1480	1558700	1383.5	1404.8	1457.6	1465.875	62.33
24-07-2023	1475	1530	1460	1520	4157100	1386.3	1404.7	1457.5	1465.975	67.95
25-07-2023	1520	1530	1480	1495	4103200	1389.1	1404.35	1457.133	1465.925	61.75
26-07-2023	1495	1500	1475	1485	2710300	1392.3	1404	1456.967	1465.825	59.41
27-07-2023	1485	1490	1455	1470	2680200	1395.1	1403.4	1456.833	1465.625	55.99
31-07-2023	1530	1530	1485	1515	3179200	1398.5	1403.3	1456.733	1465.625	62.90
01-08-2023	1490	1490	1430	1435	2822600	1400.4	1402.3	1456.3	1464.925	48.37
02-08-2023	1440	1465	1405	1445	2630400	1402.6	1401.55	1455.967	1464.075	49.92
03-08-2023	1455	1480	1440	1440	2499800	1403.7	1400.9	1455.7	1463.6	49.13
04-08-2023	1435	1455	1420	1425	1780000	1404.4	1400.15	1455.133	1463.025	46.71
07-08-2023	1425	1435	1385	1400	3047400	1404.7	1399.4	1454.133	1462.4	42.93
08-08-2023	1400	1410	1395	1400	1855700	1404.9	1398.55	1453.167	1461.75	42.93
09-08-2023	1395	1435	1395	1425	3851700	1405.7	1398.05	1452.4	1461.3	47.83
10-08-2023	1415	1425	1405	1420	1818700	1406.4	1397.35	1451.533	1460.775	46.96
11-08-2023	1420	1450	1410	1415	2007700	1406.5	1396.65	1450.667	1460.25	46.06
14-08-2023	1420	1430	1395	1415	1921500	1406.7	1395.9	1449.8	1459.75	46.06
15-08-2023	1420	1435	1410	1420	738500	1407.3	1395.25	1448.833	1459.25	47.24
16-08-2023	1425	1430	1410	1415	660800	1407.8	1394.85	1447.7	1458.775	46.15
18-08-2023	1435	1435	1405	1410	2356100	1408.9	1394.3	1446.5	1458.325	45.04
21-08-2023	1405	1410	1385	1395	2980800	1410.4	1394.1	1445.3	1457.825	41.79
22-08-2023	1400	1415	1395	1405	540800	1412.1	1393.85	1444.167	1457.375	44.66
23-08-2023	1400	1415	1395	1410	1239700	1413.5	1393.6	1443.333	1456.95	46.09
24-08-2023	1410	1410	1395	1405	511000	1414.7	1393.7	1442.367	1456.5	44.84
25-08-2023	1415	1415	1395	1405	1114500	1416.1	1393.35	1441.167	1456.05	44.84
28-08-2023	1405	1410	1390	1400	411600	1417.3	1393.05	1439.767	1455.575	43.48
29-08-2023	1400	1405	1390	1395	867700	1418.3	1392.85	1438.433	1455.075	42.10
30-08-2023	1395	1400	1385	1395	1120600	1419	1392.4	1437	1454.6	42.10
31-08-2023	1400	1420	1395	1405	2221100	1420	1392.2	1435.133	1454.125	46.07
01-09-2023	1395	1405	1390	1400	787900	1420.5	1392	1432.933	1453.55	44.43
04-09-2023	1400	1410	1395	1400	603800	1421.3	1392	1431	1452.925	44.43
05-09-2023	1400	1410	1395	1400	1009500	1422.3	1392	1429.833	1452.15	44.43
06-09-2023	1405	1430	1400	1425	3378300	1423.8	1392.4	1428.9	1451.55	54.54
07-09-2023	1420	1440	1415	1430	2525800	1425.4	1392.7	1428	1451.075	56.25
08-09-2023	1450	1525	1440	1475	5977500	1428	1394	1427	1450.975	67.96
11-09-2023	1485	1490	1460	1470	2033400	1430.4	1395.15	1426.367	1450.825	65.85
12-09-2023	1485	1490	1470	1470	1976300	1432.8	1396.3	1425.633	1450.7	65.85
13-09-2023	1485	1490	1450	1450	1943300	1434.7	1397.25	1424.433	1450.45	57.56
14-09-2023	1460	1465	1440	1450	759700	1436.6	1398.45	1423.533	1450.375	57.56
15-09-2023	1465	1475	1445	1455	1627800	1438.3	1400.2	1422.867	1450.45	59.06
18-09-2023	1400	1430	1355	1355	5850500	1437.2	1401.05	1421.6	1450	33.59
19-09-2023	1355	1365	1320	1330	5404500	1435.8	1401.45	1420.133	1449.45	30.10
20-09-2023	1330	1365	1330	1340	7429100	1434.5	1401.4	1418.9	1449.075	33.10
21-09-2023	1335	1380	1305	1320	5850800	1433.2	1400.9	1417.167	1448.6	30.30
22-09-2023	1320	1345	1315	1325	1610400	1430.5	1400.4	1415.633	1448.325	31.85
25-09-2023	1325	1330	1315	1330	5000700	1428.3	1399.8	1414.167	1448	33.44
26-09-2023	1335	1335	1320	1330	6710100	1424.5	1399.3	1412.267	1447.675	33.44
27-09-2023	1325	1330	1320	1325	2165000	1420.6	1398.55	1410.933	1447.325	32.56
29-09-2023	1325	1340	1315	1320	1307500	1416.5	1397.4	1409.667	1446.875	31.66
10-10-2023	1330	1330	1290	1300	8623200	1412.6	1396.2	1408.067	1446.275	28.29
11-10-2023	1315	1315	1300	1300	1929500	1408.9	1395.25	1406.433	1445.65	28.29
12-10-2023	1300	1320	1300	1305	1122300	1405.4	1394.45	1405	1444.55	30.43
13-10-2023	1300	1340	1300	1310	3762700	1401.2	1393.75	1403.533	1443.425	32.61
16-10-2023	1325	1325	1305	1310	1180000	1397.5	1393.3	1402.067	1442.225	32.61
17-10-2023	1310	1325	1300	1320	7791700	1394.2	1393.25	1400.733	1441.275	37.17
18-10-2023	1330	1400	1305	1390	8071000	1392.6	1393.85	1399.8	1440.775	58.38
19-10-2023	1380	1440	1365	1430	8894600	1390.9	1394.7	1399.167	1440.275	65.54
20-10-2023	1430	1440	1405	1430	11580800	1390.8	1395.6	1398.467	1439.925	65.54
23-10-2023	1460	1475	1440	1455	9073300	1391	1396.8	1398.033	1439.725	69.36
24-10-2023	1445	1535	1430	1510	9150900	1392.4	1398.05	1398.067	1439.875	75.73
25-10-2023	1515	1550	1495	1510	8434700	1394.1	1399.25	1398.133	1439.875	75.73
26-10-2023	1500	1530	1450	1515	7567500	1396.4	1400.55	1398.4	1439.7	76.25
27-10-2023	1515	1535	1515	1525	5246600	1398.9	1401.9	1398.667	1439.6	77.30
30-10-2023	1525	1535	1515	1525	2766100	1400.9	1403.3	1399	1439.525	77.30
31-10-2023	1525	1550	1520	1525	6154900	1403	1404.7	1399.233	1439.4	77.30
01-11-2023	1525	1525	1490	1495	3838800	1404.6	1405.55	1399.3	1439.15	66.32
02-11-2023	1505	1525	1500	1500	5443400	1406.3	1406.5	1399.367	1438.925	67.16
03-11-2023	1500	1500	1500	1510	3406400	1408.1	1407.7	1399.533	1438.65	68.83
06-11-2023	1510	1530	1510	1515	8593300	1410.1	1408.95	1399.933	1438.3	69.66
07-11-2023	1540	1575	1515	1525	10732000	1412.4	1410.65	1400.333	1437.975	71.31
08-11-2023	1530	1530	1510	1525	3813200	1415	1412.7	1401.067	1437.725	71.31
09-11-2023	1540	1550	1505	1515	4318500	1417.2	1414.65	1401.633	1437.425	67.08
10-11-2023	1490	1515	1490	1505	3334300	1419.1	1416.3	1402.1	1437.275	63.06
13-11-2023	1525	1525	1495	1500	3771300	1421	1417.85	1402.8	1437.025	61.09
14-11-2023	1510	1510	1490	1505	3523600	1423	1419.55	1403.233	1436.625	62.36
15-11-2023	1505	1520	1490	1505	7032600	1425.1	1421.2	1403.733	1436.1	62.36
16-11-2023	1505	1535	1495	1500	2609600	1427.2	1422.75	1404.3	1435.625	60.09
17-11-2023	1500	1510	1500	1505	3809700	1429.4	1424.2	1404.733	1435.1	61.59
20-11-2023	1525	1525	1475	1500	3895400	1431.3	1425.65	1405.233	1434.175	59.19
21-11-2023	1480	1495	1475	1490	2019300	1433.1	1426.8	1405.7	1432.975	54.60
22-11-2023	1485	1495	1480	1490	1763200	1434.9	1428.1	1406.3	1431.975	54.60
23-11-2023	1500	1515	1485	1495	2747900	1436.8	1429.55	1406.933	1431.575	56.55
24-11-2023	1485	1485	1450	1455	5530700	1437.4	1430.6	1407.4	1431.025	41.26
27-11-2023	1470	1480	1440	1450	7175200	1437.8	1431.6	1407.733	1430.45	39.81
28-11-2023	1450	1475	1430	1450	6415600	1437.3	1432.65	1408.433	1429.575	39.81
29-11-2023	1455	1455	1430	1440	3355800	1436.7	1433.55	1409	1428.95	36.81
30-11-2023	1450	1470	1440	1465	4553200	1436.6	1434.7	1409.733	1428.375	47.47
01-12-2023	1465	1480	1445	1465	6590600	1436.9	1435.8	1410.467	1427.55	47.47
04-12-2023	1460	1470	1410	1450	3787200	1436.9	1436.75	1411.267	1426.875	42.48
05-12-2023	1455	1505	1440	1485	9546300	1437.5	1437.9	1412.633	1426.525	54.49
06-12-2023	1505	1510	1455	1465	10410300	1439.7	1438.45	1413.933	1426.125	48.29
07-12-2023	1450	1490	1445	1470	5306700	1442.5	1439.15	1415.133	1425.725	49.82
08-12-2023	1470	1480	1460	1470	4102400	1445.1	1439.8	1415.967	1425.45	49.82
11-12-2023	1470	1490	1455	1460	2787700	1447.9	1440.55	1416.567	1424.85	46.61
12-12-2023	1460	1475	1455	1460	3827300	1450.6	1440.55	1417.133	1424.375	46.61
13-12-2023	1465	1480	1440	1455	2631800	1453.1	1440.7	1417.567	1423.9	44.93
14-12-2023	1460	1475	1460	1465	2605100	1455.8	1440.15	1418.133	1423.15	48.90
15-12-2023	1465	1490	1465	1485	4378000	1459	1439.8	1418.7	1422.95	55.77
18-12-2023	1480	1495	1470	1485	1391300	1462.3	1439.4	1419.033	1422.825	55.77
19-12-2023	1470	1490	1465	1475	1929400	1465.8	1439.2	1419.4	1422.5	51.73
20-12-2023	1485	1495	1460	1480	2423100	1469.4	1439.15	1419.967	1422.175	53.54
21-12-2023	1485	1485	1450	1460	2864600	1472.5	1438.95	1420.467	1421.875	46.10
22-12-2023	1470	1480	1450	1475	2352000	1475.8	1438.5	1421.1	1421.6	51.54
27-12-2023	1480	1480	1460	1475	4277800	1479.1	1438.3	1421.9	1421.325	51.54
28-12-2023	1475	1490	1460	1475	3977400	1482.2	1438.2	1422.9	1421.1	51.54
29-12-2023	1465	1485	1465	1480	733800	1484	1438.3	1423.9	1420.85	53.50
02-01-2024	1490	1495	1470	1485	1945900	1485.1	1438	1424.833	1420.65	55.43
03-01-2024	1475	1495	1460	1490	8597900	1486.3	1438.55	1425.833	1420.425	57.34
04-01-2024	1490	1490	1460	1480	2046100	1486.8	1438.9	1426.8	1420.225	52.49
05-01-2024	1460	1495	1460	1490	7436500	1486.4	1439.4	1427.5	1420.15	56.46
08-01-2024	1475	1500	1455	1460	4889000	1485.4	1439.75	1427.967	1419.95	44.47
09-01-2024	1480	1480	1390	1405	11772600	1483.2	1439.8	1428.1	1419.6	31.33
10-01-2024	1425	1470	1390	1455	10129100	1481.8	1440.35	1428.533	1419.45	46.74
11-01-2024	1460	1470	1440	1450	403300	1480.3	1440.6	1428.967	1419.325	45.63
12-01-2024	1460	1480	1450	1470	5123400	1479.2	1441.1	1429.533	1419.225	50.65
15-01-2024	1475	1475	1430	1435	6005600	1478	1441.3	1429.7	1418.975	43.15
16-01-2024	1430	1430	1320	1335	25926500	1474.7	1440.5	1429.233	1418.2	29.64
17-01-2024	1320	1335	1265	1280	21175100	1470.1	1439.1	1428.5	1417.175	25.00
18-01-2024	1280	1390	1275	1370	34411500	1467.2	1438.65	1428.367	1416.75	41.21
19-01-2024	1365	1375	1345	1355	2169400	1463.8	1438.1	1428.367	1416.2	39.67
22-01-2024	1350	1365	1330	1350	2290900	1460.3	1437.65	1428.567	1415.875	39.15
23-01-2024	1345	1350	1315	1320	8751600	1456.4	1436.8	1428.567	1415.325	36.06
24-01-2024	1310	1390	1280	1380	6604800	1453.9	1436.5	1428.833	1415.05	45.33
25-01-2024	1380	1390	1340	1345	4365300	1450.8	1435.9	1428.833	1414.8	41.55
26-01-2024	1340	1365	1330	1330	1744300	1447.3	1435.15	1428.8	1414.25	40.01
29-01-2024	1325	1340	1295	1310	12694600	1443.4	1434.25	1428.6	1413.65	37.98
30-01-2024	1315	1340	1300	1325	20232700	1439.9	1433.55	1428.467	1413.2	40.42
31-01-2024	1335	1340	1315	1320	908100	1436.2	1432.8	1428.2	1412.6	39.86
01-02-2024	1315	1330	1310	1325	3604300	1432.7	1432	1428	1412.1	40.74
02-02-2024	1330	1350	1325	1335	3732500	1429.6	1431.35	1427.733	1411.675	42.57
05-02-2024	1345	1350	1330	1340	2246700	1426.6	1430.75	1427.6	1411.375	43.50
06-02-2024	1340	1360	1330	1350	9046600	1423.7	1430.25	1427.6	1411.125	45.42
07-02-2024	1345	1355	1335	1345	4851700	1421.5	1429.45	1427.567	1410.925	44.61
12-02-2024	1345	1345	1320	1330	5314200	1419.1	1428.45	1427.433	1410.575	42.16
13-02-2024	1325	1345	1305	1310	12800100	1416.3	1426.8	1427.2	1410.4	39.09
15-02-2024	1305	1330	1305	1310	6973600	1413.7	1425.2	1426.933	1410.175	39.09
16-02-2024	1310	1320	1280	1285	20840300	1410.1	1423.35	1426.5	1409.825	35.35
19-02-2024	1240	1310	1240	1275	7898100	1406.3	1421.6	1425.967	1409.425	33.95
20-02-2024	1230	1275	1230	1250	7942100	1402.3	1419.6	1425.267	1409.025	30.69
21-02-2024	1255	1265	1235	1255	9852600	1397.7	1417.6	1424.5	1408.9	32.09
22-02-2024	1260	1270	1235	1260	7686600	1393.6	1416.65	1423.5	1408.85	33.55
23-02-2024	1260	1270	1250	1260	3214000	1389.4	1415.95	1422.567	1408.7	33.55
26-02-2024	1265	1265	1245	1255	7275400	1385.1	1415.1	1421.567	1408.25	32.73
27-02-2024	1265	1275	1255	1265	5885100	1381.2	1414.55	1420.767	1407.725	36.07
28-02-2024	1265	1275	1195	1270	8217500	1377.4	1414	1419.5	1407.2	37.73
29-02-2024	1270	1275	1255	1255	4237100	1373.4	1413.25	1418.267	1406.525	34.81
01-03-2024	1265	1275	1240	1260	2443300	1369.3	1412.55	1416.533	1405.925	36.57
04-03-2024	1260	1260	1245	1255	3025500	1364.7	1411.85	1414.767	1405.2	35.54
05-03-2024	1265	1275	1255	1265	5205400	1360.3	1411.3	1413.033	1404.35	39.24
07-03-2024	1260	1270	1260	1265	1133200	1356.1	1410.95	1411.5	1403.575	39.24
08-03-2024	1265	1265	1255	1255	2623600	1351.6	1410.5	1409.967	1402.875	36.79
13-03-2024	1265	1265	1225	1240	9998100	1347.2	1409.85	1408.367	1402.15	33.42
14-03-2024	1245	1250	1230	1240	1209100	1342.5	1409.15	1406.5	1401.45	33.42
15-03-2024	1225	1245	1220	1240	7902800	1337.8	1408.45	1404.8	1400.875	33.42
18-03-2024	1220	1270	1220	1260	3520200	1333.5	1407.85	1403.3	1400.55	42.24
19-03-2024	1255	1255	1240	1245	1011800	1328.8	1406.4	1401.8	1400.125	38.15
20-03-2024	1255	1265	1250	1255	1272000	1324.2	1404.65	1400.067	1399.675	42.17
21-03-2024	1260	1260	1240	1260	4032400	1319.6	1402.95	1398.9	1399.275	44.12
22-03-2024	1255	1255	1240	1250	7914600	1315	1400.9	1397.6	1398.85	41.13
25-03-2024	1260	1280	1255	1275	13911000	1310.7	1398.55	1396.5	1398.3	50.22
26-03-2024	1285	1285	1250	1265	12820600	1306.8	1396.1	1395.433	1397.675	47.09
27-03-2024	1275	1275	1235	1255	9430300	1303.8	1393.5	1394.467	1397.025	44.12
28-03-2024	1250	1250	1195	1200	6719200	1298.7	1390.25	1393.133	1396.075	32.14
01-04-2024	1170	1200	1105	1125	18399300	1292.2	1386.25	1391.133	1394.775	22.98
02-04-2024	1120	1175	1120	1165	16639100	1286.1	1382.65	1389.433	1393.675	33.82
03-04-2024	1195	1195	1165	1180	5586700	1281	1379.5	1387.867	1392.525	37.38
04-04-2024	1180	1195	1160	1190	3725800	1278.1	1376.4	1386.367	1391.45	39.70
05-04-2024	1185	1220	1185	1210	3577300	1276.7	1373.4	1384.967	1390.55	44.17
16-04-2024	1210	1220	1185	1200	10242100	1273.3	1370.25	1383.533	1389.6	42.48
17-04-2024	1180	1185	1150	1150	4333300	1269.2	1366.5	1381.8	1388.575	35.20
18-04-2024	1180	1180	1135	1140	2486400	1265	1362.65	1380.1	1387.675	33.95
19-04-2024	1140	1150	1125	1145	1168700	1261.5	1358.95	1378.367	1386.8	35.19
22-04-2024	1165	1170	1115	1135	5419800	1256.6	1355.25	1376.533	1385.775	33.82
23-04-2024	1130	1135	1110	1115	1408000	1252	1351.4	1374.6	1384.625	31.21
24-04-2024	1105	1120	1060	1110	3743000	1247.6	1347.45	1372.633	1383.5	30.57
25-04-2024	1150	1150	1095	1110	6897200	1243.6	1343.5	1370.7	1382.35	30.57
26-04-2024	1085	1125	1065	1080	6709100	1238.7	1339.3	1368.6	1381.025	26.77
29-04-2024	1150	1290	1130	1270	23981400	1237.7	1336.95	1367.767	1380.575	60.37
30-04-2024	1285	1295	1250	1275	11698900	1236.7	1334.7	1366.9	1380.175	60.87
02-05-2024	1275	1310	1215	1265	16457800	1235.3	1332.45	1366	1379.625	59.24
03-05-2024	1300	1320	1275	1305	9186500	1234.6	1330.6	1365.367	1379.35	63.47
06-05-2024	1340	1370	1315	1345	8931000	1234.5	1329.1	1365	1379.325	67.14
07-05-2024	1335	1350	1325	1345	10662100	1234.5	1328	1364.467	1379.3	67.14
08-05-2024	1350	1355	1340	1345	13145200	1234.8	1326.95	1363.9	1379.275	67.14
13-05-2024	1360	1360	1320	1345	2052100	1235.5	1325.9	1363.033	1379.275	67.14
14-05-2024	1320	1375	1320	1370	6069300	1236.7	1325.2	1362.367	1379.375	69.71
15-05-2024	1380	1395	1330	1360	4630800	1238.2	1324.15	1361.633	1379.425	67.44
16-05-2024	1350	1375	1310	1340	3711800	1239.5	1322.9	1360.9	1379.35	63.03
17-05-2024	1345	1360	1330	1355	5203300	1241.6	1321.95	1360.267	1379.35	64.88
20-05-2024	1360	1360	1340	1350	5790000	1243.5	1320.6	1359.567	1379.25	63.74
21-05-2024	1340	1360	1320	1330	4108500	1244.9	1319.25	1359.4	1378.85	59.22
22-05-2024	1320	1340	1320	1330	810600	1246.3	1317.85	1359.4	1378.5	59.22
27-05-2024	1325	1335	1295	1325	1359900	1247.7	1316.4	1359.3	1378.1	58.03
28-05-2024	1300	1325	1285	1305	953000	1248.5	1314.85	1359.2	1377.7	53.40
29-05-2024	1295	1300	1250	1270	1303200	1248.5	1312.95	1358.833	1376.75	46.42

Mark

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

Detail

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