IFSH

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2020	600	650	560	645	83000
03-01-2020	635	635	580	580	15000
06-01-2020	580	625	580	580	7500
07-01-2020	580	580	550	580	33100
08-01-2020	570	570	520	560	71800
09-01-2020	560	560	505	540	37900
10-01-2020	510	550	510	540	23000
13-01-2020	540	540	490	500	25700
14-01-2020	500	520	442	462	54000
15-01-2020	500	500	460	460	26800
16-01-2020	500	505	500	505	29300
17-01-2020	500	500	462	468	9000
20-01-2020	468	500	468	468	18200
21-01-2020	488	500	470	488	11200
22-01-2020	486	486	486	486	6100					22.49
23-01-2020	486	486	486	486	0					22.49
24-01-2020	500	510	488	500	16200					26.61
27-01-2020	490	490	490	490	200					25.57
28-01-2020	490	500	490	500	300					28.59
29-01-2020	500	500	500	500	0					28.59
30-01-2020	490	490	490	490	50000					27.31
31-01-2020	490	490	480	480	296700					26.04
03-02-2020	458	460	450	460	34600					23.69
04-02-2020	490	490	488	488	600					32.85
05-02-2020	480	488	480	488	2000					32.85
06-02-2020	488	488	488	488	0					32.85
07-02-2020	500	500	480	480	2100					31.50
10-02-2020	480	480	480	480	300					31.50
11-02-2020	500	500	400	470	600					29.73
12-02-2020	470	470	470	470	0					29.73
13-02-2020	470	470	470	470	0					29.73
14-02-2020	470	470	470	470	200					29.73
17-02-2020	468	468	370	444	2700					24.85
18-02-2020	444	446	420	446	2700					25.85
19-02-2020	460	472	390	470	12400					36.82
20-02-2020	478	478	470	476	1700					39.24
21-02-2020	480	480	480	480	1200					40.86
24-02-2020	480	490	480	480	120200					40.86
25-02-2020	476	476	476	476	100					39.63
26-02-2020	476	500	476	476	75400					39.63
27-02-2020	480	480	460	460	60600					34.78
28-02-2020	460	460	460	460	100					34.78
02-03-2020	448	448	442	442	600					29.99
03-03-2020	442	500	442	480	15200					46.69
04-03-2020	490	490	460	460	6600					41.13
05-03-2020	460	500	460	500	77500					53.15
06-03-2020	470	470	460	460	26900					43.57
09-03-2020	460	480	430	430	7500					38.03
10-03-2020	500	500	388	440	98600					40.74
11-03-2020	396	396	396	396	21100	486.96				33.76
12-03-2020	358	358	358	358	400	481.22				29.12
13-03-2020	334	440	334	440	700	478.42				46.28
16-03-2020	438	440	438	440	2000	475.62				46.28
17-03-2020	440	440	440	440	0	472.82				46.28
18-03-2020	440	440	440	440	0	470.42				46.28
19-03-2020	450	450	410	410	400	467.82				41.35
20-03-2020	382	382	382	382	100	464.66				37.35
23-03-2020	382	382	382	382	0	462.3				37.35
24-03-2020	382	382	382	382	0	460.7				37.35
26-03-2020	380	380	356	356	103300	458.62				33.59
27-03-2020	376	396	376	396	200	456.44				43.09
30-03-2020	396	396	380	380	200	454.68				40.59
31-03-2020	380	380	380	380	300	452.92				40.59
01-04-2020	380	380	380	380	0	450.76				40.59
02-04-2020	354	370	354	370	53400	448.44				38.83
03-04-2020	370	370	370	370	0	446.12				38.83
06-04-2020	370	370	370	370	0	443.52				38.83
07-04-2020	360	360	356	356	1100	440.84				36.09
08-04-2020	400	400	370	370	1000	438.24				40.60
09-04-2020	390	400	390	390	4700	436.04				46.42
13-04-2020	390	390	368	368	23200	433.6				41.59
14-04-2020	350	350	350	350	10000	431				38.10
15-04-2020	350	350	350	350	1400	428.8				38.10
16-04-2020	350	350	350	350	0	426.04				38.10
17-04-2020	350	350	340	340	2500	423.08				36.01
20-04-2020	340	340	340	340	0	420.12				36.01
21-04-2020	340	340	340	340	0	417.32				36.01
22-04-2020	340	340	340	340	0	414.52				36.01
23-04-2020	340	340	340	340	0	411.92				36.01
24-04-2020	340	340	340	340	0	409.32				36.01
27-04-2020	340	340	340	340	0	406.72				36.01
28-04-2020	340	340	340	340	0	404.12				36.01
29-04-2020	340	340	340	340	0	402.04				36.01
30-04-2020	318	338	318	318	10200	399.48				29.14
04-05-2020	318	318	318	318	0	396.44				29.14
05-05-2020	316	318	316	318	1000	393.28				29.14
06-05-2020	318	318	318	318	0	390.04				29.14
08-05-2020	318	318	318	318	0	386.8				29.14
11-05-2020	300	300	300	300	10000	383.28				23.77
12-05-2020	300	300	300	300	0	379.76				23.77
13-05-2020	300	300	300	300	0	376.56				23.77
14-05-2020	280	280	280	280	200	372.96				18.92
15-05-2020	280	280	280	280	0	369.72				18.92
18-05-2020	280	280	280	280	4200	365.72				18.92
19-05-2020	280	280	280	280	0	362.12				18.92
20-05-2020	280	280	280	280	0	357.72				18.92
26-05-2020	262	262	262	262	3200	353.76				14.95
27-05-2020	282	320	282	290	2700	350.96				37.08
28-05-2020	290	290	270	270	2600	347.56				30.89
29-05-2020	254	256	254	256	200	344.76	415.86			27.44
02-06-2020	256	256	256	256	0	342.72	411.97			27.44
03-06-2020	250	300	250	300	96800	339.92	409.17			48.43
04-06-2020	300	300	280	280	88300	336.72	406.17			42.43
05-06-2020	264	298	264	298	7300	333.88	403.35			48.60
08-06-2020	300	300	280	298	4100	331.04	400.73			48.60
09-06-2020	284	300	280	280	94600	328.44	398.13			43.22
10-06-2020	280	294	272	290	600	326.6	395.63			46.75
11-06-2020	280	300	280	300	1001300	324.96	393.63			50.09
12-06-2020	300	300	300	300	0	323.32	392.01			50.09
15-06-2020	282	296	280	296	8200	322.12	390.37			48.67
16-06-2020	294	294	280	294	1200	320.08	388.26			47.94
17-06-2020	294	294	280	294	400	318.36	386.52			47.94
18-06-2020	276	296	276	294	12100	316.64	384.78			47.94
19-06-2020	280	292	276	292	14600	314.88	382.82			47.06
22-06-2020	274	274	274	274	100	312.96	380.7			39.95
23-06-2020	276	276	276	276	10800	311.08	378.6			41.01
24-06-2020	274	286	274	274	50200	309.16	376.34			40.24
25-06-2020	274	290	274	290	16900	307.84	374.34			48.57
26-06-2020	270	350	270	350	5300	307.44	372.84			67.08
29-06-2020	350	410	346	400	16600	307.64	371.84			75.12
30-06-2020	400	440	400	420	9200	308.68	371.14			77.49
01-07-2020	420	430	420	430	6200	310.28	370.64			78.58
02-07-2020	430	430	400	428	1600	311.84	370.32			77.77
03-07-2020	428	430	428	430	1400	313.44	369.74			78.01
06-07-2020	420	420	420	420	200	315.04	369.06			73.63
07-07-2020	400	450	392	400	10300	316.24	368.18			65.67
08-07-2020	420	450	390	410	18000	317.64	367.48			67.56
09-07-2020	410	420	410	410	1700	319.04	366.78			67.56
10-07-2020	410	440	410	440	10700	321.04	366.48			72.77
13-07-2020	440	440	430	438	15700	323	366.16			71.94
14-07-2020	450	450	446	446	700	325.12	365.92			73.25
15-07-2020	446	450	440	440	700	327.12	365.62			70.58
16-07-2020	430	436	430	436	400	329.04	365.54			68.79
17-07-2020	434	448	434	448	18600	331.64	365.56			71.16
20-07-2020	448	448	448	448	0	334.24	365.34			71.16
21-07-2020	448	448	448	448	2500	336.84	365.06			71.16
22-07-2020	448	448	448	448	0	339.44	364.74			71.16
23-07-2020	448	448	446	446	200	342	364.4			69.97
24-07-2020	446	446	446	446	100	344.92	364.1			69.97
27-07-2020	446	446	446	446	100	347.84	363.8			69.97
28-07-2020	446	446	446	446	0	350.76	363.66			69.97
29-07-2020	450	450	448	450	11500	354.16	363.56			71.26
30-07-2020	450	450	450	450	0	357.56	363.64			71.26
03-08-2020	450	450	450	450	0	360.96	363.34			71.26
04-08-2020	440	440	440	440	400	364.16	363.14			62.80
05-08-2020	430	430	430	430	400	367.16	362.44			55.68
06-08-2020	420	440	410	410	13100	370.12	361.94			44.75
07-08-2020	412	430	410	410	1000	372.52	361.74			44.75
10-08-2020	382	384	382	384	1100	374.8	361.18			34.53
11-08-2020	384	400	380	380	41500	377.28	361.02	403		33.27
12-08-2020	400	420	400	420	3700	380.56	361.64	401.5		52.08
13-08-2020	420	420	410	420	1700	382.96	361.44	400.433		52.08
14-08-2020	420	420	420	420	200	385.76	361.24	399.367		52.08
18-08-2020	420	420	420	420	0	388.2	361.04	398.3		52.08
19-08-2020	392	392	392	392	700	390.08	360.56	397.18		41.16
24-08-2020	372	394	372	390	101200	392.28	360.36	396.18		40.51
25-08-2020	370	380	364	364	10400	393.76	360.18	395.007		33.14
26-08-2020	364	380	340	340	4700	394.56	359.76	393.94		28.07
27-08-2020	340	416	318	330	89800	395.16	359.24	393.06		26.26
28-08-2020	350	350	310	330	3700	395.84	358.98	392.193		26.26
31-08-2020	330	330	330	330	100	396.56	358.32	391.027		26.26
01-09-2020	330	330	330	330	100	397.28	357.82	390.107		26.26
02-09-2020	308	310	308	308	11300	397.56	357.1	389.04		22.06
03-09-2020	308	308	308	308	200	397.88	356.38	387.84		22.06
04-09-2020	308	308	288	288	1000	398.16	355.56	386.52		18.88
07-09-2020	288	288	288	288	0	398.4	354.74	385.2		18.88
08-09-2020	288	288	288	288	300	398.68	353.92	383.787		18.88
09-09-2020	288	288	288	288	0	398.64	353.24	382.44		18.88
10-09-2020	288	288	288	288	0	397.4	352.42	381.027		18.88
11-09-2020	268	272	268	272	600	394.84	351.24	379.507		16.18
14-09-2020	272	286	268	286	26800	392.16	350.42	378.147		26.14
15-09-2020	288	340	288	328	1600	390.12	350.2	377.133		46.64
16-09-2020	328	360	328	360	33700	388.76	350.3	376.467		56.54
17-09-2020	390	400	370	370	6100	387.56	350.5	375.68		59.09
18-09-2020	350	350	350	350	4700	386.16	350.6	374.76		52.45
21-09-2020	350	350	326	326	9400	384.68	350.46	373.68		45.80
22-09-2020	326	326	312	312	14400	382.72	350.18	372.56		42.43
23-09-2020	292	390	292	370	3700	381.92	350.48	371.827		56.68
24-09-2020	388	388	370	370	400	380.52	350.78	371.16		56.68
25-09-2020	360	370	360	370	200	379.16	351.08	370.493		56.68
28-09-2020	368	370	368	370	500	377.64	351.38	369.827		56.68
29-09-2020	370	370	370	370	0	376.24	351.68	369.16		56.68
30-09-2020	370	370	370	370	0	374.92	351.98	368.667		56.68
01-10-2020	346	346	346	346	500	372.88	352.26	368		48.87
02-10-2020	326	342	322	322	12800	370.36	352.3	367.013		42.56
05-10-2020	350	370	344	360	2100	368.6	352.72	366.24		52.93
06-10-2020	380	380	350	370	6300	367.04	353.24	365.507		55.22
07-10-2020	370	370	370	370	0	365.52	353.76	364.773		55.22
08-10-2020	350	376	350	376	1000	364.12	354.52	364.107		56.69
09-10-2020	356	370	356	370	25500	362.6	355.22	363.4		54.75
12-10-2020	350	380	350	370	11000	361.08	355.92	362.8		54.75
13-10-2020	370	370	360	364	1300	359.36	356.76	362.16		52.67
14-10-2020	350	350	350	350	6500	357.36	357.46	361.547		48.08
15-10-2020	370	380	360	370	3200	355.76	358.36	360.813		54.22
16-10-2020	380	390	360	360	1500	354.16	359.16	360.147		50.97
19-10-2020	360	370	360	368	2500	352.92	360.04	359.267		53.38
20-10-2020	368	368	368	368	0	352.08	361.1	358.653		53.38
21-10-2020	360	360	360	360	300	351.08	361.8	358.187		50.51
22-10-2020	360	370	360	370	3000	350.8	362.8	357.72		53.85
23-10-2020	368	368	368	368	100	350.56	363.92	357.533	389.89	53.08
26-10-2020	368	380	368	380	1100	349.76	365.16	357.68	388.565	57.06
27-10-2020	380	380	370	380	3300	348.96	365.96	357.28	387.565	57.06
02-11-2020	380	380	364	368	7000	347.92	366.84	356.8	386.505	51.95
03-11-2020	374	380	366	380	1200	347.12	367.66	356.4	385.505	56.17
04-11-2020	370	370	370	370	4400	346.68	368.38	355.933	384.555	52.06
05-11-2020	380	380	378	378	6000	346.44	369.36	355.72	383.745	54.91
06-11-2020	378	380	378	378	13300	346.72	370.24	355.693	382.935	54.91
09-11-2020	378	400	378	400	5200	347.92	371.24	355.813	382.435	62.08
10-11-2020	380	420	380	390	6200	349.12	372.14	355.867	382.075	57.60
11-11-2020	384	384	384	384	5100	350.2	373.02	356.053	381.695	55.03
12-11-2020	384	384	382	382	14000	351.24	373.9	355.96	381.08	54.16
13-11-2020	380	380	380	380	7000	352.24	374.76	355.96	380.64	53.26
16-11-2020	380	380	380	380	900	353.68	375.62	355.96	380.2	53.26
17-11-2020	366	366	366	366	100	354.84	376.36	355.867	379.59	46.90
18-11-2020	380	380	366	368	9500	356.44	377.3	355.853	379	47.86
19-11-2020	368	372	368	368	2700	358.04	378.22	355.84	378.41	47.86
20-11-2020	370	380	370	380	800	359.88	379.28	355.907	377.81	53.67
23-11-2020	380	400	368	380	13800	361.72	380.18	356.067	377.26	53.67
24-11-2020	390	390	354	354	14300	363.04	380.22	355.96	376.53	41.93
25-11-2020	380	380	364	364	800	364.88	379.86	355.787	375.85	46.75
26-11-2020	360	380	360	380	56500	366.76	379.46	355.867	375.3	53.42
27-11-2020	380	400	364	400	24900	368.2	379.16	356.2	374.9	60.14
30-11-2020	400	410	380	380	62000	368.6	378.68	356.4	374.5	52.05
01-12-2020	390	390	380	382	6500	368.84	378.2	356.613	373.97	52.74
02-12-2020	382	382	366	380	21100	369.44	377.8	356.88	373.43	51.94
03-12-2020	380	386	356	386	58100	370.64	377.66	357.187	372.92	54.18
04-12-2020	386	386	362	362	23700	371.64	377.18	357.333	372.33	45.12
07-12-2020	364	364	354	354	69100	371.32	376.62	357.427	371.7	42.56
08-12-2020	356	380	356	366	38500	371.24	375.88	357.6	371.18	47.38
10-12-2020	366	366	364	364	11300	371.12	375.14	357.76	370.65	46.68
11-12-2020	364	380	364	372	4500	371.16	374.4	357.973	370.16	49.88
14-12-2020	374	380	372	380	3900	371.36	373.8	358.24	369.71	52.92
15-12-2020	386	390	370	370	12500	371.36	373.14	358.44	369.34	48.92
16-12-2020	370	380	370	380	2400	372.04	372.46	358.853	369.01	52.76
17-12-2020	370	380	370	370	7500	373	371.68	359.2	368.51	48.81
18-12-2020	368	380	368	380	63800	373.4	371	359.613	368.03	52.63
21-12-2020	362	380	362	380	5000	373.6	370.32	360.027	367.53	52.63
22-12-2020	380	384	368	384	4500	373.88	369.7	360.467	367.05	54.22
23-12-2020	370	390	370	390	14600	374.16	369.14	361.067	366.62	56.57
28-12-2020	390	394	390	390	34300	374.56	368.58	361.667	366.19	56.57
29-12-2020	390	390	390	390	30200	374.96	368.02	362.267	365.84	56.57
30-12-2020	390	400	390	396	1400	375.6	367.48	363.04	365.52	59.19
04-01-2021	396	396	372	372	26900	376.04	366.7	363.653	365.17	46.99
05-01-2021	372	390	372	376	4000	376.16	365.96	364.293	364.65	48.88
06-01-2021	376	376	352	352	22300	376	365.08	364.773	364.11	39.73
07-01-2021	360	440	352	438	40100	377.4	365.16	365.827	363.8	65.01
08-01-2021	438	438	408	412	35500	378.28	365.18	366.827	363.56	57.20
11-01-2021	412	412	384	384	8400	378.76	364.92	367.453	363.33	50.20
12-01-2021	384	412	384	410	45300	379.56	365.18	368.387	363.18	55.63
13-01-2021	410	416	404	416	9500	380.52	365.54	369.453	363.28	56.80
14-01-2021	416	486	410	460	321100	382.12	365.94	370.813	363.79	64.25
15-01-2021	470	510	460	460	113500	383.72	366.34	371.88	363.89	64.25
18-01-2021	460	575	440	570	59000	387.76	367.84	373.813	364.54	76.16
19-01-2021	570	580	540	540	108000	390.96	369.04	375.427	365.04	69.37
20-01-2021	540	540	505	510	11400	393.76	370.22	376.84	365.39	63.30
21-01-2021	510	510	490	490	70100	396	371.22	378.24	365.79	59.55
22-01-2021	470	490	456	456	35400	397.56	372.14	379.347	366.16	53.73
25-01-2021	450	450	430	430	16000	398.16	373.04	380.213	366.4	49.73
26-01-2021	406	530	406	530	28300	400.96	375.04	381.747	367.14	61.58
27-01-2021	530	540	498	498	60500	403.24	376.72	383.093	367.85	56.95
28-01-2021	470	496	470	470	13100	405	378.12	384.267	368.22	53.19
29-01-2021	470	520	440	490	21600	407.2	379.72	385.573	368.77	55.45
01-02-2021	490	565	484	492	122900	409.44	381.56	386.893	369.33	55.68
02-02-2021	494	605	494	520	27600	412.52	383.68	388.413	370.03	58.90
03-02-2021	520	520	484	486	22000	414.88	385.66	389.827	370.61	53.80
04-02-2021	480	484	480	484	3500	417.2	387.62	391.213	371.18	53.50
05-02-2021	484	500	482	498	14100	419.56	389.72	392.707	371.82	55.34
08-02-2021	500	500	498	498	22000	421.92	391.82	394.093	372.53	55.34
09-02-2021	498	498	490	490	14400	424.64	393.84	395.027	373.13	53.93
10-02-2021	490	490	460	460	19700	426.56	395.72	395.427	373.48	48.89
11-02-2021	466	466	466	466	11300	428.28	397.52	395.733	373.97	49.90
15-02-2021	470	500	470	500	11100	430.28	399.24	396.2	374.72	55.28
16-02-2021	500	510	480	505	75700	432.78	400.69	396.713	375.495	56.03
17-02-2021	505	520	505	510	45600	435.34	402.09	397.247	376.295	56.81
18-02-2021	520	580	520	580	200600	439.34	404.39	398.313	377.495	65.91
19-02-2021	610	620	565	600	380600	443.62	407.13	399.647	378.795	67.98
22-02-2021	600	690	600	665	226900	449.68	410.66	401.347	380.42	73.60
23-02-2021	665	700	630	650	243700	455.6	413.46	402.947	381.97	70.53
24-02-2021	650	700	650	700	281700	462.28	416.76	404.68	383.77	74.37
25-02-2021	710	800	710	780	363000	470.6	420.86	406.96	385.97	79.08
26-02-2021	780	780	745	765	214400	478.46	424.81	409.087	388.095	76.25
01-03-2021	765	850	765	850	362700	487.86	429.61	411.82	390.645	80.51
02-03-2021	855	865	830	850	234300	497.46	434.41	414.58	393.195	80.51
03-03-2021	850	880	825	825	155200	506.36	439.2	417.093	395.73	75.87
04-03-2021	800	840	790	820	189500	515.36	444.18	419.573	398.24	74.94
05-03-2021	780	810	770	800	163000	523.76	448.58	421.92	400.65	71.19
08-03-2021	800	840	770	810	196600	532.36	452.98	424.333	403.11	71.94
09-03-2021	815	815	770	770	52100	540.08	456.98	426.493	405.37	64.63
10-03-2021	775	800	770	800	54000	548.28	461.22	428.853	407.87	67.31
12-03-2021	800	830	800	830	241100	557.08	465.82	431.413	410.52	69.78
15-03-2021	830	910	830	890	121200	567.08	471.02	434.373	413.47	74.01
16-03-2021	890	900	850	870	63100	576.56	476.08	437.173	416.42	70.47
17-03-2021	870	890	850	870	51100	586.52	481.28	439.973	419.37	70.47
18-03-2021	870	1020	870	1020	248200	599.4	487.78	443.773	423.07	79.15
19-03-2021	1020	1020	1020	1020	0	612.76	494.38	447.64	426.77	79.15
22-03-2021	1015	1040	950	980	142800	623.6	500.5	451.307	430.27	72.55
23-03-2021	980	1000	950	960	45800	634.56	506.42	454.973	433.76	69.44
24-03-2021	960	960	900	900	26800	644.88	511.82	458.24	436.81	60.98
25-03-2021	905	950	905	950	3000	655.68	517.62	462.013	440.21	64.83
26-03-2021	950	1020	950	1000	90100	667.36	523.94	466.147	443.93	68.20
29-03-2021	1000	1200	1000	1075	253800	679.66	530.89	470.513	448.025	72.47
30-03-2021	1075	1100	1030	1100	73000	692.46	538.09	475.047	452.025	73.73
31-03-2021	1100	1100	1100	1100	0	703.06	545.41	479.58	456.125	73.73
01-04-2021	1100	1100	1100	1100	0	714.26	552.61	484.113	460.135	73.73
05-04-2021	1100	1100	1100	1100	0	726.06	559.91	488.833	464.145	73.73
06-04-2021	1100	1100	1100	1100	0	738.26	567.13	493.567	468.245	73.73
07-04-2021	1100	1100	1100	1100	0	751.14	574.35	498.473	472.295	73.73
08-04-2021	1050	1085	1040	1085	41500	764.24	581.2	503.44	476.22	70.69
09-04-2021	1100	1100	1030	1080	38100	775.24	588.1	508.44	480.12	69.66
12-04-2021	1080	1150	1050	1075	33700	786.78	595.01	513.407	484.015	68.58
13-04-2021	1045	1090	1020	1065	21200	798.68	601.84	518.307	487.87	66.37
14-04-2021	1080	1110	1070	1090	30100	810.68	608.94	523.373	491.85	69.06
15-04-2021	1070	1100	1040	1085	10200	822.54	615.99	528.553	495.805	67.89
16-04-2021	1100	1100	1085	1100	1300	834.14	623.33	533.833	499.845	69.55
19-04-2021	1120	1120	1060	1100	6200	846.42	630.65	539.247	503.975	69.55
20-04-2021	1100	1100	1100	1100	3500	858.74	637.97	544.66	508.095	69.55
21-04-2021	1100	1100	1100	1100	1200	870.78	645.17	550.073	512.225	69.55
22-04-2021	1140	1140	1095	1095	4600	882.72	652.32	555.453	516.25	67.98
23-04-2021	1095	1100	1090	1090	1300	894.72	659.68	560.8	519.95	66.35
26-04-2021	1250	1250	1185	1185	10400	909.22	667.89	566.887	523.875	77.39
27-04-2021	1185	1185	1105	1185	25400	923.6	675.94	572.88	527.7	77.39
28-04-2021	1175	1175	1170	1170	1800	937	683.64	578.493	531.4	73.01
29-04-2021	1165	1170	1125	1170	3400	950.3	691.54	583.893	535.11	73.01
30-04-2021	1170	1200	1155	1190	25800	963.9	699.62	589.36	538.91	75.18
03-05-2021	1200	1200	1140	1155	2600	975.4	707.37	594.727	542.585	65.27
04-05-2021	1180	1180	1085	1175	1100	986.9	715.26	600.387	546.46	67.88
05-05-2021	1175	1200	1150	1170	5500	997	723.34	606.107	550.26	66.53
06-05-2021	1170	1170	1090	1135	39300	1006.7	731.15	611.207	553.885	57.89
07-05-2021	1095	1170	1090	1150	21000	1015.7	738.99	616.407	557.435	60.27
10-05-2021	1145	1170	1075	1075	39400	1021.6	746.1	621.107	560.62	46.20
11-05-2021	1075	1170	1000	1100	85300	1028.3	753.38	625.973	563.89	50.36
17-05-2021	1100	1170	1030	1110	13400	1033.5	760.68	630.907	567.24	51.96
18-05-2021	1110	1110	1110	1110	0	1038.7	768.08	635.84	570.61	51.96
19-05-2021	1050	1105	1035	1085	31100	1043.9	775.13	640.767	573.795	47.52
20-05-2021	1085	1170	1085	1125	4000	1050	782.68	646.12	577.18	54.26
21-05-2021	1130	1150	1085	1140	2200	1056.8	790.28	651.32	580.64	56.51
24-05-2021	1140	1140	1075	1135	5400	1063.3	797.83	656.42	584.075	55.53
25-05-2021	1070	1100	1060	1095	7400	1069.8	804.94	661.253	587.32	48.30
27-05-2021	1090	1190	1055	1130	900	1076.4	812.34	666.28	590.74	53.95
28-05-2021	1125	1130	1125	1130	1800	1082.4	819.74	671.347	594.16	53.95
31-05-2021	1070	1120	1060	1110	1900	1086.8	826.94	676.28	597.48	50.30
02-06-2021	1055	1055	1035	1035	21600	1090.1	833.33	680.753	600.405	39.52
03-06-2021	1035	1190	1030	1100	16100	1094.7	840.61	685.753	603.655	49.60
04-06-2021	1100	1190	1100	1170	10100	1097.7	848.55	691.087	607.255	57.77
07-06-2021	1140	1140	1100	1140	7900	1100.1	856.43	696.287	610.755	53.75
08-06-2021	1100	1135	1095	1120	20200	1102.9	863.25	701.3	614.205	51.19
09-06-2021	1095	1095	1045	1095	1500	1105.6	870.08	706.147	617.63	48.11
10-06-2021	1090	1090	1025	1075	16700	1109.1	876.99	710.913	620.955	45.74
11-06-2021	1075	1170	1075	1105	5800	1112.2	883.94	715.813	624.56	49.74
14-06-2021	1105	1105	1105	1105	0	1114.3	890.83	720.727	628.185	49.74
15-06-2021	1060	1090	1060	1090	600	1114.6	897.13	725.46	631.535	47.70
16-06-2021	1030	1085	1030	1085	400	1114.3	903.38	730.16	634.86	47.01
17-06-2021	1085	1085	1020	1075	2100	1113.8	908.43	734.873	638.135	45.58
18-06-2021	1000	1090	1000	1090	7500	1113.6	913.93	739.607	641.485	48.12
21-06-2021	1090	1090	1070	1070	200	1113	919.53	744.273	644.875	45.10
22-06-2021	1065	1070	1065	1065	600	1112.3	925.28	748.853	648.25	44.35
23-06-2021	1065	1065	1065	1065	0	1111.6	931.37	753.433	651.755	44.35
24-06-2021	1065	1065	1065	1065	1200	1111.2	937.72	757.867	655.38	44.35
25-06-2021	1065	1065	1065	1065	0	1110.9	943.07	762.367	659.055	44.35
28-06-2021	1065	1065	1065	1065	0	1110.7	948.74	766.907	662.73	44.35
29-06-2021	1065	1090	1000	1000	2100	1109.4	954.04	771.027	666.08	33.78
30-06-2021	1090	1090	1050	1090	1800	1109.4	960.04	775.76	669.88	51.15
01-07-2021	1085	1085	1080	1080	200	1109.3	965.92	780.427	673.74	49.59
02-07-2021	1075	1075	1070	1070	400	1108.7	971.42	785.12	677.55	48.02
05-07-2021	1070	1070	1070	1070	0	1108.1	977.26	789.8	681.46	48.02
06-07-2021	1060	1060	1040	1040	300	1106.9	982.82	794.28	685.22	43.24
07-07-2021	990	990	990	990	100	1104.7	987.74	798.347	688.73	36.69
08-07-2021	990	990	960	990	1400	1102.6	992.66	802.413	692.24	36.69
09-07-2021	990	990	925	925	3400	1099.3	997.01	806.22	695.425	29.87
12-07-2021	925	1155	925	1090	11600	1097.4	1003.31	811.06	699.515	53.50
13-07-2021	1090	1090	1025	1085	7900	1095.4	1009.5	815.76	703.51	52.92
14-07-2021	1040	1085	1040	1080	600	1093.6	1015.3	820.293	707.27	52.31
15-07-2021	1080	1225	1080	1130	12700	1092.8	1021.55	825.293	711.12	57.59
16-07-2021	1080	1130	1080	1130	300	1091.6	1027.75	830.28	714.92	57.59
19-07-2021	1130	1130	1130	1130	0	1091.1	1033.25	835.28	718.82	57.59
21-07-2021	1055	1110	1055	1110	5500	1089.8	1038.35	840.107	722.74	54.57
22-07-2021	1110	1110	1110	1110	300	1088.6	1042.8	845.093	726.73	54.57
23-07-2021	1110	1110	1110	1110	200	1088.1	1047.4	850.133	730.43	54.57
26-07-2021	1040	1300	1040	1165	55700	1088.4	1052.05	855.46	734.405	61.51
27-07-2021	1160	1160	1160	1160	100	1090.1	1055.85	860.767	738.355	60.60
28-07-2021	1160	1160	1160	1160	0	1091.3	1059.8	866.02	742.305	60.60
29-07-2021	1160	1160	1080	1150	2200	1092.1	1062.8	871.153	746.205	58.60
30-07-2021	1150	1390	1070	1130	36600	1092.5	1065.6	876.22	750.005	54.71
02-08-2021	1130	1130	1130	1130	0	1093.4	1068.65	881.22	753.925	54.71
03-08-2021	1130	1130	1130	1130	0	1093.5	1071.75	886.287	757.965	54.71
04-08-2021	1130	1330	1130	1160	11800	1093.9	1075.35	891.487	761.965	59.72
05-08-2021	1125	1125	1080	1080	800	1092.8	1078.05	896.153	765.515	45.32
06-08-2021	1070	1300	1010	1120	16600	1093.3	1081.55	901.06	769.265	51.60
09-08-2021	1120	1200	1120	1120	14800	1093.1	1084.75	905.927	772.985	51.60
10-08-2021	1055	1350	1050	1190	23100	1094.3	1088.35	911.26	777.085	60.76
12-08-2021	1190	1195	1110	1165	14600	1095.4	1091.1	916.427	781.06	56.64
13-08-2021	1160	1195	1090	1185	6900	1098.4	1094.25	921.687	785.165	59.03
16-08-2021	1120	1185	1105	1180	4900	1100	1097.35	927.073	789.315	58.17
18-08-2021	1180	1180	1180	1180	0	1100.2	1098.95	932.433	793.365	58.17
19-08-2021	1180	1200	1145	1190	15600	1101.2	1100.65	938.02	797.515	59.54
20-08-2021	1145	1185	1110	1185	5500	1102.5	1102.7	943	801.6	58.51
23-08-2021	1190	1190	1180	1180	2200	1104.2	1104.9	948.12	805.66	57.43
24-08-2021	1180	1180	1100	1180	2300	1106.3	1107.7	953.427	809.76	57.43
25-08-2021	1175	1450	1105	1150	42200	1107.2	1109.7	958.36	813.66	50.92
26-08-2021	1175	1200	1175	1180	5000	1108.7	1111.5	963.453	817.72	56.26
27-08-2021	1275	1275	1245	1250	1400	1111.9	1113.25	968.72	822.07	65.65
30-08-2021	1245	1245	1220	1235	4300	1114.9	1114.6	973.887	826.345	62.55
31-08-2021	1200	1220	1165	1220	4000	1117.8	1115.8	978.22	830.605	59.53
01-09-2021	1220	1250	1220	1230	300	1120.6	1117.1	982.82	834.855	60.88
02-09-2021	1220	1230	1220	1230	1500	1123.8	1118.4	987.62	839.155	60.88
03-09-2021	1145	1230	1145	1230	3300	1127.1	1119.7	992.553	843.415	60.88
06-09-2021	1220	1220	1155	1220	600	1130.2	1120.9	997.647	847.625	58.43
07-09-2021	1220	1220	1220	1220	0	1133.3	1122.25	1002.913	851.725	58.43
08-09-2021	1220	1220	1220	1220	0	1136.4	1123.65	1007.513	855.875	58.43
09-09-2021	1210	1435	1155	1320	14200	1141.5	1126.1	1012.993	860.555	72.34
10-09-2021	1300	1330	1280	1320	8500	1147.9	1128.65	1018.66	865.245	72.34
13-09-2021	1320	1380	1245	1370	10200	1153.5	1131.45	1024.527	870.195	76.83
14-09-2021	1370	1400	1275	1400	21000	1159.9	1134.6	1030.58	875.295	79.03
15-09-2021	1435	1500	1435	1440	2900	1167.3	1138	1036.713	880.665	81.55
16-09-2021	1440	1710	1345	1510	85500	1176.1	1142.1	1043.54	886.375	84.95
17-09-2021	1510	1820	1405	1640	124100	1188.1	1147.5	1051.247	892.735	89.01
20-09-2021	1640	1645	1530	1640	20100	1201.1	1152.9	1058.86	899.035	89.01
21-09-2021	1640	1640	1535	1635	1500	1214	1158.3	1066.44	905.31	87.95
22-09-2021	1635	1910	1525	1745	52900	1230.4	1164.85	1074.807	912.265	90.60
23-09-2021	1775	1775	1625	1640	35400	1241.4	1169.4	1082.673	918.645	73.91
24-09-2021	1640	1745	1530	1675	34200	1253.2	1174.3	1090.733	925.12	75.53
27-09-2021	1670	1700	1650	1680	9200	1265.2	1179.4	1098.6	931.52	75.76
28-09-2021	1680	1680	1635	1655	5900	1275.7	1184.25	1106.267	937.895	72.09
29-09-2021	1655	1800	1540	1655	20900	1286.2	1188.9	1113.9	944.26	72.09
30-09-2021	1655	1750	1540	1635	34400	1296.3	1193.7	1120.933	950.535	68.99
01-10-2021	1635	1635	1525	1615	15700	1306.4	1198.1	1127.7	956.68	65.94
04-10-2021	1615	1615	1505	1505	20800	1314.3	1201.45	1133.3	962.395	52.24
05-10-2021	1505	1575	1430	1480	21600	1321.7	1204.9	1138.833	968.025	49.72
06-10-2021	1480	1565	1480	1550	9400	1329.4	1208.9	1144.5	973.945	56.12
07-10-2021	1510	1550	1510	1550	6300	1337.2	1213.65	1149.633	979.875	56.12
08-10-2021	1480	1520	1445	1510	11300	1344.2	1217.75	1154.6	985.565	51.75
11-10-2021	1850	1850	1550	1550	20800	1352.2	1222.15	1159.267	991.415	55.48
12-10-2021	1550	1600	1460	1585	37300	1361.3	1226.9	1164.167	997.49	58.50
13-10-2021	1565	1645	1550	1550	14700	1369.7	1231.55	1169	1003.34	54.52
14-10-2021	1565	1565	1520	1560	1500	1378.3	1235.9	1173.933	1009.29	55.45
15-10-2021	1560	1560	1455	1560	1300	1386.3	1240.1	1179	1015.19	55.45
18-10-2021	1550	1550	1550	1550	100	1395.7	1244.25	1183.933	1021.04	54.16
19-10-2021	1550	1550	1445	1535	16000	1404	1248.65	1189.033	1026.795	52.20
21-10-2021	1535	1535	1445	1520	1400	1412	1252.55	1193.833	1032.445	50.24
22-10-2021	1520	1520	1450	1490	2300	1418	1256.15	1198.233	1037.945	46.48
25-10-2021	1490	1490	1410	1475	5500	1424.2	1259.8	1202.133	1043.37	44.68
26-10-2021	1475	1475	1450	1475	5300	1430	1264.2	1206.167	1048.765	44.68
27-10-2021	1470	1610	1400	1510	22200	1436.6	1268.3	1210.433	1054.455	49.93
28-10-2021	1505	1505	1505	1505	100	1443.1	1271.65	1213.667	1060.1	49.21
29-10-2021	1500	1500	1410	1495	10500	1449.2	1275.2	1216.833	1065.815	47.73
01-11-2021	1490	1490	1395	1420	24600	1453.9	1278.2	1219.767	1070.725	38.41
02-11-2021	1420	1575	1370	1525	8900	1460.8	1282.5	1223.533	1076.29	52.42
03-11-2021	1525	1525	1525	1525	0	1467.7	1287	1227.7	1081.995	52.42
04-11-2021	1525	1575	1450	1495	3100	1474.6	1290.9	1231.333	1087.42	48.75
05-11-2021	1545	1545	1470	1535	5600	1481.7	1295.2	1234.9	1093.015	53.43
08-11-2021	1535	1535	1525	1525	4100	1487.2	1299.55	1237.9	1098.34	52.15
09-11-2021	1525	1525	1525	1525	800	1493	1303.95	1240.733	1103.665	52.15
10-11-2021	1500	1515	1425	1515	2500	1498.9	1308.35	1243.5	1108.39	50.74
11-11-2021	1545	1545	1540	1540	4600	1505.1	1312.85	1246.433	1113.39	54.09
12-11-2021	1540	1540	1540	1540	100	1511.3	1317.55	1249.367	1118.54	54.09
15-11-2021	1525	1530	1470	1530	1100	1517.3	1322.2	1252.233	1123.74	52.43
16-11-2021	1520	1700	1440	1600	6400	1524.9	1327.55	1255.567	1129.46	61.35
17-11-2021	1600	1600	1600	1600	2300	1532.5	1332.9	1259	1135.31	61.35
18-11-2021	1600	1600	1500	1590	1300	1539.9	1338.15	1262.4	1140.61	59.50
19-11-2021	1540	1585	1540	1585	3200	1545.2	1343.35	1265.8	1146.045	58.55
22-11-2021	1585	1585	1550	1585	500	1550.5	1349.2	1269.267	1151.62	58.55
23-11-2021	1600	1600	1600	1600	800	1555.1	1354.3	1272.667	1157.17	60.73
24-11-2021	1600	1600	1590	1590	900	1558.9	1359.4	1276.033	1162.66	58.52
25-11-2021	1490	1585	1480	1580	36500	1561.7	1364.5	1279.233	1167.96	56.31
26-11-2021	1600	1900	1590	1890	46800	1569.3	1372.7	1284.5	1174.98	80.66
29-11-2021	1900	1900	1765	1765	16000	1571.8	1379.95	1288.933	1181.385	64.94
30-11-2021	1750	1820	1750	1810	11200	1575.2	1388.15	1293.667	1187.945	67.41
01-12-2021	1995	1995	1690	1715	43700	1576.8	1395.4	1297.8	1194.03	58.12
02-12-2021	1905	1905	1615	1785	22800	1577.6	1404	1302.433	1200.505	62.25
03-12-2021	1785	2000	1680	1845	5900	1581.7	1411.55	1306.833	1207.43	65.40
06-12-2021	1845	1845	1720	1720	24500	1582.6	1417.9	1310.4	1213.7	55.09
07-12-2021	1720	1720	1600	1705	26800	1583.1	1424.15	1313.967	1219.725	53.99
08-12-2021	1705	1705	1590	1610	23200	1582.2	1428.95	1316.9	1225.25	47.53
09-12-2021	1615	1615	1500	1550	48100	1580.1	1433.15	1319.3	1230.45	43.95
10-12-2021	1700	1725	1455	1695	37600	1581.3	1438.8	1322.9	1236.025	53.14
13-12-2021	1695	1745	1580	1580	72400	1580.6	1443.5	1325.6	1240.925	46.61
14-12-2021	1580	1650	1470	1630	11200	1583.1	1448.7	1328.667	1245.75	49.51
15-12-2021	1630	1635	1520	1620	15000	1585.9	1453.8	1331.9	1250.6	48.94
16-12-2021	1630	1630	1510	1575	57200	1586.4	1457.9	1334.733	1254.975	46.34
17-12-2021	1575	1585	1465	1585	1700	1587.1	1462.15	1338.133	1259	47.01
20-12-2021	1585	1980	1475	1860	53900	1594.1	1469.15	1343.2	1264.475	61.37
21-12-2021	1860	1860	1745	1850	3500	1600.1	1476.15	1348.133	1269.475	60.73
22-12-2021	1840	1845	1835	1835	1200	1605.1	1483.2	1352.967	1274.4	59.72
23-12-2021	1835	1835	1710	1820	4300	1610.5	1490.1	1357.867	1279.375	58.66
24-12-2021	1800	1820	1750	1815	8000	1615.6	1496.95	1362.467	1284.35	58.29
27-12-2021	1830	1830	1690	1740	27200	1619.2	1502.75	1366.467	1289.05	52.91
28-12-2021	1740	1850	1620	1785	103400	1623.9	1509.8	1370.8	1293.925	55.56
29-12-2021	1700	2150	1700	2150	80600	1636.2	1520.1	1377.833	1300.825	70.21
30-12-2021	2190	2500	2030	2140	92400	1648.6	1530.3	1384.567	1307.525	69.53
03-01-2022	2060	2230	1995	2140	8600	1661.6	1539.8	1391.3	1314.075	69.53
04-01-2022	2000	2220	1995	2000	66900	1672.1	1548.15	1397.233	1319.625	60.13
05-01-2022	1950	2140	1870	2130	25800	1685.2	1557.6	1404.533	1325.925	64.88
06-01-2022	2130	2200	1990	2180	7200	1698.6	1567.6	1411.733	1332.475	66.53
07-01-2022	2180	2500	2090	2330	71500	1715.1	1579.1	1419.467	1339.025	70.95
10-01-2022	2330	2380	2170	2290	35800	1731	1590.1	1427.133	1345.375	68.36
11-01-2022	2290	2590	2130	2480	107800	1752.2	1603.05	1436.2	1352.875	73.33
12-01-2022	2480	2500	2310	2310	54600	1767.9	1614.35	1444.3	1359.625	63.68
13-01-2022	2310	2310	2150	2150	19500	1780.4	1624.05	1451.467	1365.875	56.19
14-01-2022	2140	2140	2000	2000	14600	1790.5	1632.55	1457.433	1371.125	50.22
17-01-2022	2000	2140	2000	2000	5300	1799.8	1640.75	1463.4	1376.125	50.22
18-01-2022	2000	2010	2000	2000	5000	1809.3	1648.25	1469.467	1380.75	50.22
19-01-2022	2000	2000	2000	2000	800	1818.8	1655.9	1475.567	1385.25	50.22
20-01-2022	2000	2000	1860	1970	11200	1827.9	1663.4	1481.533	1389.6	48.82
21-01-2022	1965	1965	1890	1890	12300	1834.9	1670	1486.867	1393.55	45.22
24-01-2022	1850	1850	1840	1840	700	1840.9	1676.1	1492	1397.25	43.07
25-01-2022	1840	1840	1840	1840	100	1847.1	1682.2	1497.167	1400.95	43.07
26-01-2022	1835	1835	1795	1795	500	1851	1687.95	1502.033	1404.425	41.04
27-01-2022	1750	1750	1740	1740	5500	1853.8	1693.15	1506.533	1407.7	38.65
28-01-2022	1740	1740	1735	1735	200	1856.7	1698.3	1511	1410.975	38.43
31-01-2022	1735	1735	1615	1620	7700	1857.4	1701.3	1514.7	1413.7	33.69
02-02-2022	1615	1615	1520	1520	7700	1856.1	1703.3	1518.167	1415.975	30.20
03-02-2022	1510	1510	1420	1460	4700	1853.3	1704.2	1520.633	1417.825	28.30
04-02-2022	1460	1780	1360	1685	67800	1855.2	1707.05	1524.667	1420.825	42.80
07-02-2022	1685	1730	1575	1625	13900	1856.1	1708.9	1528.367	1423.45	40.45
08-02-2022	1625	1625	1615	1615	17200	1850.6	1709.95	1532	1426.025	40.05
09-02-2022	1520	2000	1520	1800	20300	1851.3	1711.55	1537.067	1429.525	49.81
10-02-2022	1800	1800	1800	1800	4500	1851.1	1713.15	1542.467	1433.025	49.81
11-02-2022	1800	1800	1800	1800	100	1852.8	1714.8	1547.867	1436.55	49.81
14-02-2022	1800	1800	1800	1800	1800	1853.1	1715.35	1553.7	1440.1	49.81
15-02-2022	1695	1790	1675	1760	8600	1851.4	1716.55	1558.167	1442.975	47.56
16-02-2022	1750	1850	1700	1760	9500	1852.2	1717.4	1562.667	1445.85	47.56
17-02-2022	1755	1755	1640	1640	7300	1850.9	1717	1566.4	1448.2	41.10
18-02-2022	1640	1910	1545	1745	18500	1853.6	1717.9	1570.5	1451.075	47.78
21-02-2022	1745	1935	1690	1695	8800	1856.5	1718.3	1574.267	1453.6	45.15
22-02-2022	1720	1720	1585	1585	10800	1854.3	1717.8	1577.3	1455.75	39.95
23-02-2022	1585	1585	1575	1580	18400	1854.3	1717.45	1580.433	1457.775	39.72
24-02-2022	1580	1580	1505	1510	37000	1851.9	1717.5	1583.1	1459.475	36.63
25-02-2022	1500	1515	1480	1480	27700	1849.1	1717.5	1585.567	1461.2	35.35
01-03-2022	1480	1480	1380	1475	5300	1847.1	1716.75	1587.633	1462.825	35.13
02-03-2022	1480	1520	1480	1485	5200	1845.1	1716.1	1589.8	1464.875	35.99
04-03-2022	1500	1500	1490	1500	1500	1837.9	1716	1592.067	1466.875	37.32
07-03-2022	1500	1500	1395	1395	9200	1828.8	1714.45	1593.7	1468.3	32.26
08-03-2022	1400	1450	1310	1315	21300	1818.4	1711.75	1594.933	1469.325	29.02
09-03-2022	1315	1315	1275	1275	5100	1807.5	1709	1595.9	1470.275	27.54
10-03-2022	1275	1275	1200	1200	7900	1795.2	1705.4	1596.367	1470.65	24.96
11-03-2022	1195	1195	1145	1145	11100	1783.3	1701.25	1596.267	1470.675	23.24
14-03-2022	1145	1150	1065	1070	22000	1769	1696.45	1596.2	1470.35	21.10
15-03-2022	1070	1070	1000	1070	18800	1747.4	1691.8	1595.867	1470.225	21.10
16-03-2022	1015	1240	1000	1015	68700	1724.9	1686.75	1595.167	1469.65	19.57
17-03-2022	1015	1265	1000	1135	35400	1704.8	1683.2	1594.8	1469.675	31.28
18-03-2022	1140	1415	1140	1340	205800	1691.6	1681.85	1595.967	1470.825	45.79
21-03-2022	1370	1370	1250	1250	20700	1674	1679.6	1596.4	1471.9	41.63
22-03-2022	1245	1245	1165	1180	83800	1654	1676.3	1596.4	1472.3	38.69
23-03-2022	1180	1180	1175	1175	1600	1630.9	1673	1596.367	1472.325	38.48
24-03-2022	1175	1215	1175	1210	3700	1609.3	1670.15	1596.5	1472.675	40.89
25-03-2022	1150	1190	1130	1185	12100	1583.4	1667.8	1596.5	1473	39.70
28-03-2022	1130	1200	1075	1175	6400	1560.7	1664.3	1596.467	1473.4	39.20
29-03-2022	1165	1165	1100	1120	2200	1540.1	1660.25	1596.067	1473.625	36.51
30-03-2022	1200	1200	1115	1140	2300	1522.9	1656.7	1596	1473.8	38.17
31-03-2022	1140	1140	1095	1125	5400	1505.4	1652.6	1595.633	1473.9	37.38
01-04-2022	1115	1190	1105	1130	7700	1488	1648.65	1594.833	1474.1	37.85
04-04-2022	1130	1130	1095	1125	2700	1470.5	1644.65	1594.1	1474.3	37.55
05-04-2022	1100	1105	1095	1100	7600	1453.1	1640.5	1593.3	1474.425	36.02
06-04-2022	1100	1300	1095	1140	28200	1438.1	1636.5	1592.7	1474.675	40.21
07-04-2022	1120	1200	1120	1120	3200	1423.7	1632.3	1591.967	1474.925	38.84
08-04-2022	1120	1220	1100	1135	2600	1409.6	1628.35	1591.333	1475.275	40.48
11-04-2022	1135	1135	1085	1125	2300	1396.2	1623.6	1590.7	1475.575	39.72
12-04-2022	1100	1125	1100	1115	5600	1383.7	1618.75	1590	1475.825	38.92
13-04-2022	1115	1140	1115	1115	2500	1371.3	1614	1589.3	1476.075	38.92
14-04-2022	1065	1300	1040	1200	62100	1362.9	1610.15	1588.5	1476.75	48.95
18-04-2022	1195	1195	1120	1170	19800	1355.9	1606	1587.5	1477.6	46.08
19-04-2022	1160	1170	1115	1120	30000	1349.1	1601.2	1585.833	1477.75	41.68
20-04-2022	1120	1160	1045	1100	26700	1337.4	1596.3	1583.833	1477.85	40.04
21-04-2022	1100	1125	1100	1100	4900	1326.9	1591.5	1581.567	1478	40.04
22-04-2022	1105	1200	1025	1040	61600	1315.4	1583	1578.433	1477.85	35.20
25-04-2022	1090	1090	1025	1030	9700	1300	1575.65	1574.367	1477.8	34.46
26-04-2022	1070	1100	1035	1050	14800	1285	1568.05	1570.433	1478.1	37.32
27-04-2022	1095	1140	1000	1025	59100	1269.5	1561.15	1566.367	1478.275	35.25
28-04-2022	1025	1160	1010	1150	80700	1256.5	1554.8	1562.4	1479.4	50.15
09-05-2022	1100	1375	1100	1265	346900	1246.6	1549	1559.9	1480.275	59.41
10-05-2022	1265	1280	1180	1210	68500	1235.6	1543.9	1556.8	1480.9	54.23
11-05-2022	1240	1250	1180	1250	39600	1227.8	1539.35	1553.933	1481.75	57.15
12-05-2022	1185	1240	1125	1215	4600	1217.2	1535.4	1551	1482.175	53.90
13-05-2022	1220	1320	1130	1315	26800	1209.6	1533.05	1548.733	1483.1	60.77
17-05-2022	1315	1315	1240	1310	33100	1204.1	1529.2	1546.567	1484	60.29
18-05-2022	1310	1310	1265	1310	104800	1198.7	1526.5	1544.533	1485	60.29
19-05-2022	1315	1315	1285	1300	6600	1194.5	1523.2	1543.167	1485.95	59.19
20-05-2022	1315	1335	1315	1335	46800	1191.6	1520.35	1542.2	1487.075	61.80
23-05-2022	1360	1360	1300	1300	58100	1188.1	1517.6	1540.533	1487.75	57.82
24-05-2022	1300	1340	1295	1295	50100	1184.3	1514.7	1538.833	1488.425	57.25
25-05-2022	1290	1290	1240	1240	17800	1179.1	1508.5	1537.033	1488.825	51.29
27-05-2022	1235	1310	1235	1310	20800	1177.4	1503.1	1535.433	1489.625	57.38
30-05-2022	1305	1310	1270	1295	1900	1177	1497.7	1533.5	1490.45	55.77
31-05-2022	1295	1615	1295	1555	187700	1182.6	1495.05	1533.533	1492.575	70.96
02-06-2022	1535	1535	1450	1500	69900	1188.6	1491.9	1533.133	1494.425	65.81
03-06-2022	1500	1560	1500	1540	71400	1196.5	1489.9	1533	1496.325	67.65
06-06-2022	1545	1925	1545	1785	148000	1210.8	1489.9	1534.567	1499.85	76.12
07-06-2022	1785	1785	1665	1665	93200	1222.7	1485.05	1535.433	1502.575	66.88
08-06-2022	1665	1665	1600	1655	2600	1235.5	1480.2	1536.333	1505.25	66.16
09-06-2022	1630	1790	1630	1680	12300	1246.4	1475.6	1537.6	1507.7	67.12
10-06-2022	1680	1720	1620	1690	21600	1253.4	1472.5	1539.033	1510.325	67.51
13-06-2022	1715	1750	1585	1730	4900	1263	1468.5	1540.733	1513.05	69.11
14-06-2022	1720	1720	1595	1665	6700	1272.7	1463.35	1541.767	1515.475	63.63
15-06-2022	1665	1665	1600	1650	5000	1282.2	1456.55	1542.733	1517.825	62.41
16-06-2022	1630	1650	1540	1565	13700	1289.3	1449.3	1543.2	1519.7	55.83
17-06-2022	1600	1600	1535	1555	2600	1296.7	1440.05	1544.1	1521.55	55.10
20-06-2022	1555	1595	1520	1555	1700	1304.3	1432.5	1544.3	1523.425	55.10
21-06-2022	1525	1525	1455	1495	4100	1311.8	1425.95	1544.1	1525	50.47
22-06-2022	1495	1495	1460	1495	1900	1318.9	1420.9	1544.1	1526.725	50.47
23-06-2022	1470	1470	1470	1470	800	1325.8	1415.6	1543.667	1528.175	48.50
24-06-2022	1420	1830	1375	1520	225100	1333.6	1410.8	1543.633	1529.525	52.49
27-06-2022	1490	1615	1415	1465	133500	1340.4	1405.45	1543.233	1530.675	48.08
28-06-2022	1415	1445	1415	1445	218600	1347.3	1400.2	1542.767	1531.8	46.55
29-06-2022	1495	1555	1440	1440	65000	1353.3	1395.7	1542.1	1532.85	46.15
30-06-2022	1415	1420	1365	1415	97500	1359.2	1391.45	1541.267	1533.775	44.13
01-07-2022	1425	1425	1380	1390	110600	1364.3	1386.95	1540.333	1534.575	42.14
04-07-2022	1350	1360	1295	1320	117500	1368.2	1382.2	1538.467	1535.075	37.10
05-07-2022	1320	1355	1295	1310	115200	1372.1	1377.9	1536.533	1535.525	36.43
06-07-2022	1310	1350	1310	1310	8800	1376	1373.65	1534.667	1535.975	36.43
07-07-2022	1300	1300	1280	1300	1400	1378	1370.45	1532.767	1535.875	35.68
08-07-2022	1280	1400	1255	1345	7500	1381.5	1368.7	1531.167	1536	41.50
11-07-2022	1345	1365	1340	1365	9500	1386.4	1367.75	1529.6	1535.975	43.93
12-07-2022	1370	1405	1270	1325	13400	1390.9	1364.15	1527.833	1535.6	40.33
13-07-2022	1305	1325	1275	1320	5800	1395.3	1361.1	1526.1	1535	39.88
14-07-2022	1315	1325	1315	1315	1000	1400.8	1358.1	1522.267	1534.025	39.42
15-07-2022	1320	1320	1315	1315	700	1406.5	1353.25	1519.267	1532.4	39.42
18-07-2022	1270	1300	1230	1295	4700	1411.4	1348.2	1515.833	1530.675	37.40
19-07-2022	1285	1285	1230	1270	6400	1416.3	1342.9	1512.867	1528.85	34.99
20-07-2022	1270	1270	1260	1260	400	1418.5	1337.5	1509.367	1526.425	34.05
21-07-2022	1235	1250	1235	1240	1100	1418	1332.3	1505.333	1524.425	32.17
22-07-2022	1240	1270	1240	1270	300	1419.2	1327.4	1502.333	1522.4	37.71
25-07-2022	1275	1290	1275	1290	1100	1420	1323.9	1499.567	1520.45	41.15
26-07-2022	1280	1295	1265	1285	1000	1421.4	1319.3	1497.4	1518.6	40.55
27-07-2022	1290	1300	1275	1275	1800	1420.6	1315.1	1495.567	1516.7	39.31
28-07-2022	1250	1285	1225	1280	7100	1420	1312.05	1492.8	1514.925	40.29
29-07-2022	1280	1280	1220	1220	2200	1418.2	1308.45	1490.4	1512.95	33.31
01-08-2022	1240	1240	1220	1235	4400	1416.9	1305.7	1487.767	1511.6	36.28
02-08-2022	1235	1235	1230	1230	200	1414.8	1303.2	1485.167	1510.35	35.71
04-08-2022	1230	1230	1230	1230	100	1413.4	1300.75	1482.867	1508.75	35.71
05-08-2022	1210	1220	1150	1175	5200	1411	1297.65	1480.133	1506.875	29.73
08-08-2022	1220	1220	1175	1180	3500	1409.8	1294.45	1475.6	1505.225	30.86
09-08-2022	1225	1225	1185	1190	2800	1407.4	1292.4	1471.2	1503.425	33.19
10-08-2022	1190	1190	1185	1190	1700	1405.3	1291.15	1466.9	1501.45	33.19
11-08-2022	1200	1245	1195	1195	1800	1398.1	1290.35	1462.733	1499.675	34.46
12-08-2022	1240	1240	1160	1180	5600	1391.7	1290.15	1458.5	1497.775	32.46
15-08-2022	1240	1360	1230	1290	9800	1386.7	1291.6	1455.5	1496.425	53.70
16-08-2022	1290	1380	1240	1315	21600	1377.3	1294.05	1452.367	1495.25	57.01
18-08-2022	1315	1315	1255	1260	800	1369.2	1295.95	1446.433	1493.875	48.75
19-08-2022	1260	1270	1250	1250	600	1361.1	1298.3	1440.5	1492.525	47.41
22-08-2022	0	1270	1250	1270	2800	1352.9	1299.65	1434.7	1491.425	50.36
23-08-2022	1270	1270	1225	1225	1400	1343.6	1298.5	1429.533	1490.175	44.34
24-08-2022	1210	1260	1150	1260	6200	1334.2	1298.6	1423.733	1489.1	49.40
26-08-2022	1260	1285	1260	1285	1100	1326.6	1299.65	1417.767	1487.975	52.72
29-08-2022	1250	1250	1230	1230	900	1318.2	1300.2	1410.433	1486.6	45.64
30-08-2022	1220	1220	1210	1210	3100	1311.1	1300.2	1403.233	1485.175	43.36
31-08-2022	1210	1210	1210	1210	200	1304.2	1300.45	1394.767	1484.125	43.36
01-09-2022	1205	1205	1130	1165	23000	1296.4	1300.35	1387.133	1482.325	38.36
02-09-2022	1130	1130	1055	1055	30800	1287.6	1299.7	1379.833	1479.975	29.43
05-09-2022	1010	1130	1010	1060	8000	1278.9	1298.9	1373.567	1477.8	30.22
06-09-2022	1080	1080	1070	1080	4300	1271.1	1298.45	1367.433	1475.525	33.45
07-09-2022	1100	1120	1100	1100	4700	1262.7	1298.15	1361.433	1473.4	36.61
08-09-2022	1110	1150	1100	1110	2800	1255.6	1298	1355.5	1471.325	38.19
09-09-2022	1150	1150	1130	1130	7200	1249.3	1298.3	1349.9	1469.4	41.34
12-09-2022	1120	1125	1120	1120	2000	1242.9	1298.1	1344.767	1467.3	40.24
13-09-2022	1120	1120	1120	1120	1500	1237	1298.1	1339.967	1465.2	40.24
14-09-2022	1100	1135	1085	1135	10300	1231.9	1298.1	1335.267	1463.225	42.89
15-09-2022	1135	1135	1135	1135	11500	1228.2	1298.2	1330.867	1460.9	42.89
16-09-2022	1105	1105	1105	1105	300	1224.1	1298.1	1326.633	1458.425	38.89
19-09-2022	1100	1100	1100	1100	2300	1219.9	1297.95	1322.4	1455.975	38.25
20-09-2022	1055	1150	1055	1145	800	1216.8	1297.4	1319.233	1453.775	46.76
21-09-2022	1145	1145	1145	1145	700	1212.8	1297.15	1316.733	1451.575	46.76
22-09-2022	1145	1145	1100	1105	3300	1207.6	1297	1314.367	1449.1	40.94
23-09-2022	1105	1105	1105	1105	1000	1203.2	1297.05	1310.5	1446.675	40.94
26-09-2022	1105	1105	1105	1105	1500	1198.9	1297.1	1307.033	1444.3	40.94
27-09-2022	1055	1095	1055	1095	2000	1194.5	1297.65	1303.567	1440.325	39.41
03-10-2022	1095	1115	1095	1115	1400	1190.5	1298.5	1299	1437.075	43.92
04-10-2022	1115	1115	1115	1115	100	1186.9	1299.15	1294.433	1433.6	43.92
06-10-2022	1105	1110	1090	1110	600	1183.7	1300	1289.833	1430.575	43.00
07-10-2022	1110	1110	1110	1110	700	1180.7	1299.6	1285.233	1427.2	43.00
10-10-2022	1035	1035	1035	1035	15000	1176.6	1297.3	1280.4	1423.15	31.43
11-10-2022	1050	1055	1020	1050	32900	1172.2	1295.7	1275.667	1419.8	35.19
12-10-2022	1050	1050	1015	1040	5400	1167.2	1293.6	1271.667	1416.475	33.86
13-10-2022	1040	1155	1040	1090	10400	1163.3	1292.35	1267.3	1413.875	45.05
14-10-2022	1125	1125	1110	1110	2600	1160	1290.3	1263.4	1411.675	48.78
17-10-2022	1255	1255	1075	1155	7700	1157.5	1288.75	1260.533	1408.975	56.02
18-10-2022	1100	1100	1075	1075	2500	1154.6	1286.4	1257.167	1406.45	44.09
19-10-2022	1075	1100	1000	1000	18000	1149.9	1283.4	1253.767	1403.3	36.29
20-10-2022	1000	1010	1000	1010	7700	1145.5	1280.15	1250.633	1400.25	37.87
21-10-2022	1005	1005	970	1005	9600	1141	1277.2	1247.5	1397.4	37.37
24-10-2022	995	1005	975	1005	500	1137.6	1274.3	1244.3	1394.5	37.37
25-10-2022	1000	1000	980	995	400	1133.9	1271.85	1240.933	1390.175	36.26
26-10-2022	995	995	995	990	1200	1129.9	1268.65	1238.233	1385.875	35.69
27-10-2022	1005	1005	1005	1005	300	1126.2	1265.75	1236.167	1381.725	38.80
28-10-2022	1000	1000	990	990	400	1122.1	1260.1	1234.267	1377.575	36.88
31-10-2022	990	1010	990	990	5200	1118.3	1255	1232.867	1373.45	36.88
01-11-2022	990	990	990	990	1800	1112.3	1249.5	1231.833	1369.7	36.88
02-11-2022	990	990	990	990	100	1105.8	1241.55	1231.3	1365.725	36.88
03-11-2022	1005	1010	1005	1010	5200	1100.8	1235	1230.9	1360.025	42.02
04-11-2022	1010	1010	990	990	300	1095.6	1228.35	1230.733	1354.275	38.63
07-11-2022	990	990	990	990	2400	1090	1221.45	1229.767	1348.525	38.63
08-11-2022	990	990	990	990	100	1085.3	1214.45	1227.433	1343.475	38.63
09-11-2022	990	990	990	990	200	1079.9	1207.05	1225.7	1337.775	38.63
10-11-2022	950	985	930	955	4000	1073.3	1199.95	1224.2	1331.65	32.47
11-11-2022	955	955	950	950	1600	1067.7	1192.95	1222.7	1324.75	31.69
14-11-2022	955	955	950	955	900	1062.6	1186.85	1221	1318.075	33.41
15-11-2022	980	1175	980	1050	24700	1059.4	1181.8	1220.1	1310.925	56.03
16-11-2022	1050	1050	1000	1015	12100	1056.4	1176.4	1219.033	1304.45	49.38
17-11-2022	1015	1015	1015	1015	2200	1055.6	1171.6	1218.333	1298.775	49.38
21-11-2022	1015	1015	1015	1015	200	1054.7	1166.8	1217.5	1293.85	49.38
22-11-2022	990	1100	990	1010	9100	1053.3	1162.2	1216.733	1288.9	48.35
23-11-2022	1010	1020	1000	1000	1800	1051.3	1157	1215.867	1283.9	46.28
24-11-2022	1010	1010	1010	1010	100	1049.3	1152.45	1215.1	1278.95	48.65
25-11-2022	1010	1010	995	1000	1600	1046.7	1148	1214.433	1274.1	46.45
28-11-2022	1000	1035	1000	1005	1400	1044.4	1143.65	1213.533	1269.675	47.72
29-11-2022	1005	1010	1005	1005	3600	1042.1	1139.55	1212.767	1265.5	47.72
30-11-2022	1010	1010	995	995	2400	1039.3	1135.6	1211.833	1261.275	45.22
01-12-2022	1020	1240	995	995	61900	1036.5	1132.35	1210.967	1257.275	45.22
02-12-2022	1025	1240	1025	1180	62000	1038	1131.05	1211.4	1254.475	74.20
05-12-2022	1180	1180	1150	1150	55000	1039	1129.45	1211.633	1251.55	67.92
06-12-2022	1110	1110	1070	1070	2800	1037.5	1127.15	1210.767	1248.8	54.65
07-12-2022	1105	1105	1040	1040	1200	1035.4	1124.1	1209.9	1246.4	50.65
08-12-2022	1030	1100	1015	1015	19100	1033.6	1120.6	1209.2	1244.175	47.53
09-12-2022	1015	1015	990	990	8400	1031.3	1117.25	1208.467	1240.7	44.58
12-12-2022	995	995	955	990	10000	1029	1113.95	1207.733	1237.525	44.58
13-12-2022	990	1040	990	990	4400	1026.9	1110.7	1207.4	1234.4	44.58
14-12-2022	1000	1000	995	1000	1200	1024.6	1107.55	1207.2	1230.4	46.25
15-12-2022	1000	1245	995	1150	11300	1025.3	1106.1	1207.867	1227.15	63.85
16-12-2022	1150	1150	1070	1070	4700	1024.5	1104.1	1208.167	1223.5	53.74
19-12-2022	1070	1070	1000	1005	14600	1022.4	1101.55	1207.2	1219.525	47.20
20-12-2022	1005	1005	940	1000	13800	1021.7	1099.15	1205.433	1215.725	46.73
21-12-2022	955	1005	955	1005	2400	1020.8	1096.5	1204.067	1211.95	47.30
22-12-2022	995	995	995	995	3700	1019.9	1093.55	1202.367	1208.725	46.24
23-12-2022	990	995	990	995	2200	1018	1090.65	1200.9	1204.975	46.24
26-12-2022	1005	1005	970	985	2300	1015.5	1087.75	1198.7	1201.425	45.07
27-12-2022	985	985	955	960	5800	1011.6	1084.55	1196.367	1198.3	42.20
28-12-2022	960	980	955	955	2800	1009.2	1081.9	1194	1195.175	41.62
29-12-2022	965	975	900	960	8800	1008.4	1079.15	1191.733	1192.425	42.46
30-12-2022	950	960	950	960	900	1007.4	1076.45	1189.233	1189.825	42.46
02-01-2023	960	960	930	935	1900	1006	1073.5	1186.8	1187.125	39.19
03-01-2023	935	955	925	925	5700	1004.4	1071	1184.333	1184.325	37.94
04-01-2023	925	965	925	960	8400	1003.7	1068.8	1182.467	1181.625	44.63
05-01-2023	970	1030	965	965	8800	1003.2	1066.55	1180.167	1179.475	45.54
06-01-2023	970	1150	970	1205	123700	1007.2	1066.7	1179.567	1178.925	70.47
09-01-2023	1220	1505	1125	1125	357100	1009.9	1066	1176.7	1178.175	60.53
10-01-2023	1120	1130	1050	1050	73200	1011.1	1064.7	1173.7	1177.425	52.98
11-01-2023	1050	1095	980	1020	59900	1011.7	1062	1170.233	1176.8	50.27
12-01-2023	1025	1045	985	990	25600	1011.7	1058.75	1164.933	1176.4	47.66
13-01-2023	995	1150	995	1035	78500	1012.2	1056.5	1160.733	1176.225	51.72
16-01-2023	1040	1050	990	995	261900	1012.3	1053.95	1156.333	1176.125	48.14
17-01-2023	1000	1205	1000	1025	72600	1013	1051.5	1151.967	1175.575	50.89
18-01-2023	1030	1050	1000	1005	42700	1013.3	1049.3	1147.4	1173.9	49.02
19-01-2023	1010	1015	995	1000	66400	1013.5	1046.7	1142.533	1172.65	48.55
20-01-2023	1025	1025	1000	1000	28200	1014.4	1043.85	1138.1	1171.75	48.55
24-01-2023	1015	1015	995	1005	18100	1015.5	1041.6	1133.8	1170.9	49.12
25-01-2023	1005	1015	990	990	18500	1016.2	1039.4	1129.967	1169.8	47.41
26-01-2023	995	1000	985	995	12100	1015.1	1037.25	1126.233	1168.85	48.06
27-01-2023	995	1020	995	1010	13500	1015	1035.7	1122.6	1168.025	50.05
30-01-2023	1020	1020	995	995	5800	1014.6	1035.1	1119.267	1167.4	48.07
31-01-2023	995	1030	995	1030	36100	1014.9	1034.8	1116.167	1166.85	52.78
01-02-2023	1030	1030	1025	1025	12100	1015.2	1034.25	1113.2	1166.35	52.05
02-02-2023	1025	1120	1025	1100	31400	1017.2	1034.25	1110.4	1166.2	60.78
03-02-2023	1100	1205	1050	1050	115600	1018	1033.65	1107.633	1165.825	53.75
06-02-2023	1060	1180	1050	1050	11400	1019	1032.85	1105	1165.575	53.75
07-02-2023	1040	1100	1025	1100	12100	1020.9	1032.65	1102.733	1165.375	59.22
08-02-2023	1100	1135	1100	1100	2200	1022.8	1032.45	1100.633	1165.275	59.22
09-02-2023	1095	1130	1095	1095	31400	1024.8	1032.05	1098.667	1165.075	58.42
10-02-2023	1085	1140	1085	1115	10700	1027.2	1031.85	1097.3	1165.025	60.71
13-02-2023	1110	1170	1110	1170	59400	1027	1032.5	1096.367	1165.3	66.21
14-02-2023	1170	1200	1155	1195	17000	1027.9	1033.45	1095.6	1165.7	68.38
15-02-2023	1195	1480	1195	1290	268200	1032.3	1034.9	1095.533	1166.15	74.96
16-02-2023	1295	1540	1295	1355	183700	1038.6	1037	1095.6	1167.075	78.29
17-02-2023	1355	1500	1265	1310	102100	1044.5	1039.05	1095.233	1168.025	71.23
20-02-2023	1310	1310	1220	1240	47200	1049.5	1040.4	1094.667	1168.725	61.88
21-02-2023	1290	1320	1245	1295	11600	1055.6	1042.3	1094.5	1169.7	65.69
22-02-2023	1295	1310	1295	1310	15200	1062	1044.45	1094.467	1171.05	66.67
23-02-2023	1310	1310	1250	1300	6700	1068	1046.3	1094.367	1172.4	65.33
24-02-2023	1300	1300	1250	1290	10000	1070.8	1048.05	1094.333	1173.6	63.95
27-02-2023	1290	1300	1240	1250	23100	1074.4	1049.45	1094.2	1174.725	58.61
28-02-2023	1250	1290	1200	1205	5700	1078.4	1050.4	1093.833	1175	53.23
01-03-2023	1205	1205	1200	1205	10200	1082.5	1052.1	1093.6	1174.7	53.23
02-03-2023	1205	1205	1125	1125	21700	1084.9	1052.85	1092.633	1174.275	44.75
03-03-2023	1110	1120	1100	1115	12300	1087.3	1053.6	1091.467	1173.6	43.81
06-03-2023	1110	1240	1110	1225	14400	1091.9	1054.95	1091.067	1173.65	55.00
07-03-2023	1225	1280	1225	1275	27800	1097.7	1056.6	1091.067	1173.45	59.00
08-03-2023	1230	1275	1190	1190	9200	1102.3	1056.95	1090.467	1172.85	50.75
09-03-2023	1190	1200	1110	1120	22600	1105.6	1057.4	1089.8	1171.9	45.15
10-03-2023	1120	1125	1100	1100	7600	1108.4	1058.4	1088.9	1170.9	43.66
13-03-2023	1100	1140	1095	1095	1400	1111.1	1059.25	1088	1169.7	43.28
14-03-2023	1095	1125	1095	1115	7900	1114.7	1060.35	1087.233	1168.775	45.34
15-03-2023	1100	1150	1100	1120	8500	1118.6	1061.5	1086.867	1167.9	45.87
16-03-2023	1130	1130	1080	1110	5800	1121.6	1062.65	1086.4	1167.25	44.94
17-03-2023	1070	1110	1050	1065	6600	1123.6	1063.4	1085.567	1166.025	40.88
20-03-2023	1110	1135	1075	1100	9800	1121.5	1064.35	1084.967	1165.05	45.04
21-03-2023	1100	1115	1075	1085	2900	1120.7	1065.3	1084.233	1162.7	43.62
24-03-2023	1110	1110	1035	1100	3800	1121.7	1066.4	1083.7	1160.7	45.47
27-03-2023	1100	1135	1100	1100	1900	1123.3	1067.5	1082.433	1158.5	45.47
28-03-2023	1100	1155	1100	1100	17300	1125.5	1068.6	1081	1155.075	45.47
29-03-2023	1085	1120	1085	1120	48900	1127.2	1069.7	1080.067	1152.35	48.28
30-03-2023	1125	1140	1125	1135	10900	1130	1071.15	1079.3	1149.75	50.36
31-03-2023	1140	1140	1090	1140	8600	1132.3	1072.65	1078.433	1147.05	51.06
03-04-2023	1150	1150	1100	1120	8500	1134.6	1073.95	1077.733	1144.2	48.12
04-04-2023	1120	1120	1080	1080	6700	1136.2	1074.85	1076.533	1140.95	42.81
05-04-2023	1115	1130	1090	1130	800	1138.8	1076.6	1075.5	1138.275	50.21
06-04-2023	1130	1140	1095	1140	4200	1141.5	1078.5	1074.9	1135.725	51.55
10-04-2023	1130	1145	1090	1100	3200	1143.7	1079.95	1074.167	1133.4	46.17
11-04-2023	1115	1115	1115	1115	1300	1146.1	1080.6	1073.533	1131.2	48.35
12-04-2023	1090	1100	1090	1100	2700	1147.9	1081.45	1073.1	1128.925	46.33
13-04-2023	1110	1130	1070	1075	4700	1149.5	1082.05	1073.233	1126.825	43.10
14-04-2023	1075	1155	1075	1125	9200	1151.4	1083.15	1073.667	1124.975	50.53
17-04-2023	1120	1125	1085	1090	25600	1152.7	1083.95	1073.733	1123.075	46.00
18-04-2023	1100	1150	1100	1135	21800	1153.4	1085.3	1073.967	1121.15	51.96
26-04-2023	1130	1135	1090	1100	5000	1154.4	1086.2	1073.9	1119.325	47.56
27-04-2023	1095	1105	1055	1095	12300	1155.3	1087.15	1073.667	1117.575	46.95
28-04-2023	1095	1095	1065	1065	1400	1154.6	1087.75	1073.3	1115.7	43.35
02-05-2023	1070	1090	1050	1055	18900	1153.7	1088.25	1072.867	1113.9	42.19
03-05-2023	1050	1080	1050	1070	16400	1153.2	1089	1072.433	1112.3	44.59
04-05-2023	1060	1070	1060	1065	1300	1152.2	1089.7	1071.967	1111.025	43.93
05-05-2023	1060	1085	1010	1045	5500	1149.7	1088.35	1071.567	1109.7	41.32
08-05-2023	1045	1045	1030	1030	7800	1146.4	1087.15	1071.1	1108.3	39.43
09-05-2023	1010	1040	1010	1040	2600	1141.4	1086.85	1070.4	1107	41.36
10-05-2023	1045	1060	1040	1045	1500	1135.2	1086.9	1069.733	1105.5	42.35
11-05-2023	1035	1060	1015	1015	2700	1129.3	1086.9	1069.133	1103.75	38.18
12-05-2023	1060	1060	1035	1060	600	1125.7	1087.6	1068.833	1102.425	46.65
15-05-2023	1030	1050	1025	1025	2200	1120.3	1087.95	1068.3	1100.95	41.85
16-05-2023	1010	1010	1010	1010	200	1114.3	1088.15	1067.733	1099.425	39.95
17-05-2023	1025	1070	1015	1015	4100	1108.6	1088.3	1067.067	1097.925	40.91
19-05-2023	1015	1020	995	1020	800	1103.2	1087	1066.433	1096.55	41.92
22-05-2023	1000	1000	950	960	17700	1097.4	1085.9	1065.433	1095	34.38
23-05-2023	1000	1060	1000	1060	900	1094.5	1086.45	1065.1	1094	50.39
24-05-2023	1015	1080	1015	1030	8200	1091	1086.75	1065.067	1092.95	46.71
25-05-2023	1005	1020	1000	1005	6600	1088.6	1086.75	1064.767	1091.625	43.83
26-05-2023	1035	1035	1035	1035	600	1087	1087.15	1064.733	1090.35	47.97
29-05-2023	1000	1035	1000	1000	7100	1082.5	1087.2	1064.133	1088.925	43.91
30-05-2023	1010	1035	1010	1035	200	1077.7	1087.7	1063.633	1087.725	48.60
31-05-2023	1025	1025	1025	1025	100	1074.4	1088.35	1062.767	1086.45	47.38
05-06-2023	1000	1050	1000	1015	2100	1072.3	1088.95	1062.367	1085.425	46.13
06-06-2023	0	1015	1000	1010	2600	1070.5	1089.45	1062.433	1084.3	45.49
07-06-2023	1030	1030	1025	1025	10600	1069.1	1090.1	1062.533	1083.275	47.84
08-06-2023	1040	1040	1025	1035	1000	1067.5	1091.1	1062.733	1082.3	49.41
12-06-2023	1035	1035	1035	1035	400	1065.8	1092.2	1062.933	1081.6	49.41
13-06-2023	1035	1035	1035	1035	3000	1064.3	1092.95	1063.2	1080.875	49.41
14-06-2023	1035	1070	1030	1060	1800	1064.2	1093.9	1063.667	1080.225	53.75
15-06-2023	1035	1050	1035	1045	2100	1063.1	1092.3	1063.933	1079.5	50.93
16-06-2023	1085	1085	1005	1035	5400	1062.1	1091.4	1064.233	1078.7	49.08
19-06-2023	1035	1035	900	1030	6100	1060.7	1091.2	1064.5	1077.95	48.13
20-06-2023	1035	1070	1020	1020	800	1059.1	1091.2	1064.7	1076.6	46.22
21-06-2023	1030	1035	1030	1035	600	1057.8	1091.65	1065	1075.2	49.46
22-06-2023	1045	1045	1000	1000	4000	1055.4	1091.3	1064.933	1073.9	42.96
23-06-2023	1050	1050	1045	1045	400	1053.6	1091.8	1065.3	1072.875	51.75
26-06-2023	1045	1045	1000	1000	1000	1050.8	1091.55	1065.367	1071.525	44.38
27-06-2023	1010	1045	1000	1045	5000	1049.3	1091.95	1065.733	1070.625	51.77
03-07-2023	1005	1040	990	1020	5300	1048.1	1092.15	1065.933	1069.425	47.96
04-07-2023	1045	1045	1000	1035	1900	1046.2	1092.5	1066.467	1068.175	50.32
05-07-2023	1035	1035	1005	1005	1500	1043.5	1092.5	1066.833	1067.05	45.84
06-07-2023	1050	1050	1010	1015	1900	1041.8	1092.75	1067.233	1066.075	47.52
07-07-2023	1015	1045	1005	1040	800	1040.3	1093.2	1067.167	1065.225	51.56
10-07-2023	1040	1040	1005	1030	6400	1038.9	1093.4	1067.267	1064.55	49.90
11-07-2023	1030	1030	1030	1030	2900	1038	1093.75	1067.367	1064.425	49.90
13-07-2023	1000	1000	1000	1000	3700	1035.5	1093.45	1067.267	1064.125	44.89
14-07-2023	1030	1030	1005	1030	1300	1034.3	1093.5	1067.4	1063.875	50.27
17-07-2023	1030	1140	1030	1070	73300	1033	1093.2	1067.867	1063.725	56.39
18-07-2023	1050	1090	1035	1055	5700	1032.1	1093.25	1068.167	1063.45	53.72
20-07-2023	1060	1085	990	1040	11200	1031	1093.15	1068.433	1063	51.12
21-07-2023	1005	1040	1005	1040	3100	1030.5	1092.55	1068.667	1062.6	51.12
24-07-2023	1040	1040	1005	1005	1300	1029.5	1091.6	1068.667	1062.025	45.19
25-07-2023	1015	1015	1015	1015	100	1028.4	1090.8	1068.8	1061.425	47.07
26-07-2023	1045	1045	1015	1015	10400	1027.4	1089.8	1068.933	1060.825	47.07
27-07-2023	1055	1055	1030	1035	2100	1027.2	1088.45	1067.967	1060.475	50.99
31-07-2023	1055	1070	1020	1025	24500	1027.1	1086.75	1067.133	1060.1	49.04
01-08-2023	1055	1055	1025	1040	1200	1027.1	1084.25	1066.933	1059.575	52.01
02-08-2023	1015	1035	1010	1035	400	1026.9	1081.05	1066.9	1059.025	50.94
03-08-2023	1035	1070	1005	1075	22100	1028.1	1078.7	1067.3	1058.875	58.31
04-08-2023	1075	1075	1000	1045	6100	1027.8	1076.75	1067.667	1058.575	52.00
07-08-2023	1050	1050	1005	1050	3600	1028.3	1074.3	1068.067	1058.3	52.92
08-08-2023	1015	1015	1005	1005	1600	1028.2	1071.25	1068.167	1057.85	44.67
09-08-2023	1010	1030	1010	1025	13900	1028.4	1068.5	1068.333	1057.4	48.51
10-08-2023	1025	1025	1000	1000	11100	1028	1065.6	1067.333	1056.825	44.37
11-08-2023	1000	1000	1000	1000	1900	1028.8	1063.1	1066.867	1056.275	44.37
14-08-2023	1035	1035	995	1005	1000	1027.7	1061.1	1066.867	1055.75	45.45
15-08-2023	1005	1010	1005	1010	700	1027.3	1059.15	1066.933	1055.625	46.57
18-08-2023	1035	1035	1030	1030	5200	1027.8	1058.2	1067.1	1055.525	50.90
21-08-2023	1020	1020	1010	1010	9900	1027.3	1057.15	1067.2	1055.375	46.81
22-08-2023	1000	1020	1000	1020	2100	1027.7	1055.1	1067.367	1055.025	49.02
23-08-2023	995	995	990	990	6500	1026.8	1052.25	1067.4	1054.425	43.23
24-08-2023	1020	1020	1005	1015	1300	1026.6	1050.5	1067.767	1053.725	48.67
25-08-2023	1015	1015	1015	995	2000	1026.2	1049.25	1068.033	1053.325	44.96
28-08-2023	1010	1035	1010	1035	2300	1026.7	1048.6	1068.533	1053.5	52.72
29-08-2023	1060	1060	1055	1055	1000	1027.3	1048.2	1069.167	1053.725	56.06
31-08-2023	985	1030	985	1030	2200	1027.2	1047.35	1069.8	1053.85	51.20
04-09-2023	1000	1050	1000	1005	1600	1026.6	1046.2	1070.333	1053.85	46.82
05-09-2023	1010	1020	1010	1010	2400	1026.1	1045.2	1070.667	1053.925	47.78
06-09-2023	1015	1020	1010	1010	500	1025.1	1044.65	1070.967	1054.025	47.78
07-09-2023	1010	1010	1010	1010	300	1024.4	1043.75	1069.667	1054.05	47.78
08-09-2023	1045	1045	1045	1045	5000	1024.6	1043.35	1069.133	1054.325	54.91
11-09-2023	1045	1050	1045	1045	31600	1024.9	1042.8	1069.1	1054.6	54.91
12-09-2023	1045	1055	995	995	2200	1024.4	1041.75	1068.933	1054.625	44.78
13-09-2023	990	1080	990	1080	11900	1025.3	1041.55	1069.533	1055.075	58.72
14-09-2023	1035	1035	1010	1035	500	1026	1040.7	1069.533	1055.2	51.33
15-09-2023	1045	1045	1045	1045	400	1026	1039.8	1069.867	1055.475	52.76
18-09-2023	1000	1005	1000	1005	1300	1026.1	1038.45	1069.733	1055.55	46.86
20-09-2023	1000	1010	1000	1010	400	1025.4	1037.35	1069.767	1055.65	47.64
21-09-2023	1060	1060	1000	1000	1700	1025	1036.55	1069.767	1055.7	46.17
22-09-2023	995	1080	975	1080	8000	1025.9	1036.05	1070.3	1056.325	57.50
25-09-2023	1025	1045	1010	1045	1300	1026.7	1035.1	1070.567	1056.8	52.31
26-09-2023	1010	1055	1010	1015	2100	1026.7	1034.25	1070.733	1057.1	48.29
27-09-2023	1015	1015	1015	1015	200	1026.2	1033.25	1070.867	1056.925	48.29
29-09-2023	1015	1015	1015	1015	1700	1025.9	1032.4	1070.9	1056.925	48.29
10-10-2023	1025	1025	1025	1025	2000	1025.8	1031.9	1071.1	1056.975	49.89
11-10-2023	1140	1140	1085	1085	1600	1027.5	1031.5	1071.467	1057.325	58.26
12-10-2023	1030	1030	1030	1030	100	1027.5	1030.9	1071.5	1057.425	50.02
13-10-2023	965	1015	960	1015	6400	1026.4	1029.7	1070.933	1057.5	48.02
16-10-2023	1030	1030	1000	1000	300	1025.3	1028.7	1070.6	1057.45	46.04
17-10-2023	1000	1000	955	1000	2300	1024.5	1027.75	1070.267	1057.45	46.04
18-10-2023	1000	1000	990	990	300	1023.5	1027	1069.533	1057.375	44.62
19-10-2023	960	960	960	960	100	1022.6	1026.05	1068.6	1057.15	40.57
20-10-2023	975	1025	975	1025	300	1022.8	1025.6	1068.133	1057.3	50.95
23-10-2023	1030	1045	985	985	5800	1022.2	1024.8	1067.267	1057.25	45.67
24-10-2023	985	985	985	985	1700	1021.2	1024.2	1066.033	1056.275	45.67
30-10-2023	985	985	950	950	600	1019.7	1023.4	1064.4	1055.275	41.32
01-11-2023	925	1150	920	1040	8800	1019.7	1023.4	1062.733	1055.125	53.57
02-11-2023	1085	1085	925	995	4100	1018.9	1022.9	1060.333	1054.9	48.15
03-11-2023	995	1015	965	1015	1200	1017.7	1022.9	1058.367	1054.9	50.55
06-11-2023	1000	1000	1000	1000	3000	1016.8	1022.3	1056.767	1054.95	48.73
07-11-2023	990	990	990	990	1000	1015.6	1021.95	1054.733	1054.95	47.51
08-11-2023	1005	1005	1000	1015	1400	1015.8	1022	1052.767	1055.075	50.83
09-11-2023	1015	1030	1015	1030	700	1015.9	1022.15	1050.967	1055.225	52.77
10-11-2023	1030	1030	1030	1030	2300	1016.5	1022.25	1049.233	1054.625	52.77
14-11-2023	1020	1025	970	1025	700	1017	1022.9	1047.733	1054.4	51.98
15-11-2023	1025	1025	1025	1025	400	1017.4	1022.55	1046.533	1054.5	51.98
17-11-2023	1025	1025	1025	1025	200	1017.7	1022.5	1045.333	1054.625	51.98
23-11-2023	1020	1020	1020	1020	100	1017.5	1022.65	1044.633	1054.7	51.02
24-11-2023	1015	1015	1015	1015	100	1017.6	1022.45	1043.967	1054.8	50.03
27-11-2023	1015	1020	995	1020	500	1017.6	1022.65	1042.6	1054.925	51.05
28-11-2023	995	1045	995	1045	1700	1018.7	1022.75	1041.067	1055.225	55.91
29-11-2023	1040	1200	1040	1185	58400	1022.1	1024.35	1041.033	1056.35	72.42
30-11-2023	1185	1185	1185	1185	1900	1025.9	1026.05	1041.467	1057.5	72.42
01-12-2023	1185	1185	1185	1185	6700	1028.9	1027.8	1042.033	1058.625	72.42
08-12-2023	1060	1060	1060	1060	100	1029	1028.15	1041.8	1059.125	51.09
14-12-2023	990	990	990	990	200	1028.2	1027.7	1040.967	1059.4	43.38
15-12-2023	915	915	915	915	100	1026.4	1026.5	1039.6	1059.35	36.95
18-12-2023	895	895	895	895	600	1024.1	1025.1	1038.167	1059.025	35.44
19-12-2023	885	885	885	885	5100	1021.6	1023.35	1036.967	1058.625	34.68
20-12-2023	880	880	880	880	10000	1019	1021.7	1035.5	1057	34.28
21-12-2023	880	880	880	880	4400	1015.7	1020.15	1034.133	1055.775	34.28
22-12-2023	870	870	870	870	400	1012.2	1018.55	1032.6	1054.875	33.39
27-12-2023	870	870	870	870	200	1009.7	1017.05	1031.067	1054.125	33.39
29-12-2023	870	870	870	870	200	1005.5	1015.4	1029.533	1053.525	33.39
02-01-2024	870	870	870	870	100	1002.2	1014.1	1027.867	1052.7	33.39
03-01-2024	870	870	870	870	100	998.7	1012.35	1026.1	1052.075	33.39
04-01-2024	865	865	865	865	100	995.9	1011	1024.267	1051.275	32.78
05-01-2024	865	865	865	865	500	993	1009.2	1022.567	1050.575	32.78
08-01-2024	870	870	870	870	600	990.4	1007.7	1021.167	1049.925	34.18
09-01-2024	880	880	880	880	6000	986.4	1006.15	1019.5	1049.325	37.02
10-01-2024	880	880	880	880	500	983.1	1004.9	1017.767	1048.7	37.02
11-01-2024	890	890	890	890	7500	980.6	1003.65	1016.367	1048.2	40.01
12-01-2024	890	890	890	890	11000	978.1	1002.15	1014.867	1047.675	40.01
15-01-2024	900	900	900	900	9600	975.8	1000.85	1013.533	1047.125	43.15
16-01-2024	900	900	900	900	14500	973.3	999.55	1012.367	1046.65	43.15
17-01-2024	900	900	900	900	100	969.6	998.55	1010.867	1046	43.15
18-01-2024	940	940	940	940	10000	967.8	997.65	1009.867	1045.575	54.92
19-01-2024	930	930	930	930	12800	966.1	996.25	1008.5	1044.725	52.02
22-01-2024	940	940	940	940	10100	964.9	995.1	1007.433	1044.175	54.60
23-01-2024	940	940	940	940	9400	963.7	994.1	1006.4	1043.625	54.60
24-01-2024	940	940	940	940	10300	962.7	993.1	1005.567	1042.825	54.60
25-01-2024	940	940	940	940	7500	962.3	992.45	1004.8	1042.025	54.60
26-01-2024	940	940	940	940	8700	960.6	991.7	1003.933	1041.25	54.60
29-01-2024	940	940	940	940	8500	959.7	990.95	1003.1	1040.375	54.60
30-01-2024	930	930	930	930	15500	958.6	989.9	1002.333	1039.175	50.38
31-01-2024	930	930	930	930	9800	958.2	988.95	1001.667	1037.85	50.38
01-02-2024	930	930	930	930	8500	956	987.85	1000.933	1036.05	50.38
02-02-2024	930	930	930	930	7100	954.7	986.8	1000.167	1033.925	50.38
16-02-2024	930	930	930	930	100	953	985.35	999.6	1032.025	50.38
20-02-2024	930	930	930	930	600	951.6	984.2	998.733	1030.475	50.38
21-02-2024	850	850	850	850	1000	948.8	982.2	997.567	1028.25	25.62
22-02-2024	850	850	850	850	11500	945.5	980.65	996.5	1025.95	25.62
23-02-2024	850	850	850	850	10300	941.9	978.9	995.4	1023.7	25.62
26-02-2024	850	850	850	850	300	938.3	977.4	994.267	1021.5	25.62
27-02-2024	855	855	855	855	20000	934.9	975.95	993.567	1019.525	28.57
28-02-2024	855	855	855	855	100	931.5	974.45	992.2	1017.775	28.57
01-03-2024	800	800	800	800	2000	927	972.35	990.667	1015.75	18.97
04-03-2024	850	850	850	850	17100	923.6	970.55	989.633	1014.375	39.03
05-03-2024	800	800	800	800	200	919.3	968.45	988.067	1012.8	30.81
08-03-2024	850	850	850	850	5000	915.9	966.75	987.067	1010.925	43.60
14-03-2024	800	800	800	800	4500	911	964.85	985.5	1008.55	36.36
15-03-2024	850	850	850	850	5000	904.3	963.2	984.333	1006.85	46.01
18-03-2024	845	845	845	845	2000	897.5	961.7	983.2	1005.475	45.27
25-03-2024	845	845	845	845	9000	890.7	959.8	982.1	1004.2	45.27
26-03-2024	845	845	845	845	100	886.4	957.7	980.9	1002.95	45.27
27-03-2024	845	0	0	845	1500	883.5	955.85	979.633	1001.6	45.27
28-03-2024	845	845	845	845	2100	882.1	954.25	978.367	1000.225	45.27
01-04-2024	845	845	845	845	400	881.1	952.6	977.1	998.9	45.27
03-04-2024	835	835	835	835	1100	880.1	950.85	975.6	997.75	43.11
05-04-2024	835	835	835	835	300	879.2	949.1	974.2	996.425	43.11
16-04-2024	835	835	835	835	1000	878.3	947	972.867	995.175	43.11
17-04-2024	845	845	845	845	101700	877.8	945	971.633	993.9	46.31
18-04-2024	845	845	845	845	102400	877.3	943.5	970.467	992.625	46.31
19-04-2024	845	845	845	845	101700	876.8	941.15	969.2	991.35	46.31
23-04-2024	845	845	845	845	79800	876.3	939.25	968.167	989.975	46.31
24-04-2024	845	845	845	845	11000	875.8	937.25	966.833	988.525	46.31
25-04-2024	845	845	845	845	8900	875.4	935.65	965.8	987.05	46.31
26-04-2024	845	845	845	845	100	875	934	964.467	985.675	46.31
29-04-2024	845	845	845	845	2000	874.5	932.45	963.3	984.5	46.31
30-04-2024	845	845	845	845	500	873.8	930.1	962.033	983.075	46.31
02-05-2024	845	845	845	845	400	873.1	928.1	960.967	981.6	46.31
03-05-2024	845	845	845	845	79700	872.2	926.4	959.833	980.325	46.31
07-05-2024	845	845	845	845	300	871.3	924.7	958.533	978.975	46.31
13-05-2024	845	845	845	845	300	870.2	923	957.3	977.7	46.31
14-05-2024	845	845	845	845	200	869.1	921.2	956.067	976.55	46.31
28-05-2024	840	840	840	840	7700	867.9	918.75	955	975.125	42.91

Mark

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

Detail

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