MCAS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2018	2010	2010	1940	1940	4839100
03-01-2018	1930	1930	1790	1825	11120400
04-01-2018	1815	1900	1795	1900	9135100
05-01-2018	1900	1900	1850	1880	10078000
08-01-2018	1880	1905	1870	1875	4992700
09-01-2018	1870	1895	1810	1875	6166400
10-01-2018	1880	2040	1880	2010	7478700
11-01-2018	2010	2120	1990	2050	7115300
12-01-2018	2070	2080	2000	2020	4785500
15-01-2018	2010	2050	2000	2030	5380200
16-01-2018	2040	2080	2000	2010	5190900
17-01-2018	2000	2020	1965	2010	6996500
18-01-2018	2010	2090	2000	2050	7637500
19-01-2018	2060	2150	2050	2130	5381900
22-01-2018	2140	2200	2100	2130	6215300					66.67
23-01-2018	2120	2170	2060	2140	7310200					67.29
24-01-2018	2140	2150	2110	2120	4472300					64.70
25-01-2018	2130	2150	2110	2130	4396200					65.42
26-01-2018	2130	2230	2120	2210	9207300					70.56
29-01-2018	2230	2280	2200	2280	8347800					74.17
30-01-2018	2290	2290	2230	2280	7291700					74.17
31-01-2018	2250	2300	2230	2280	6277800					74.17
01-02-2018	2270	2330	2270	2320	5535500					76.25
02-02-2018	2320	2400	2280	2400	8456200					79.77
05-02-2018	2370	2400	2300	2390	8050600					78.21
06-02-2018	2300	2390	2270	2390	4662500					78.21
07-02-2018	2390	2450	2370	2390	5682200					78.21
08-02-2018	2400	2420	2330	2370	5182800					74.57
09-02-2018	2300	2430	2300	2430	4864300					77.89
12-02-2018	2430	2430	2370	2370	4332000					68.29
13-02-2018	2380	2390	2310	2310	3474900					60.28
14-02-2018	2300	2370	2290	2290	5307200					57.85
15-02-2018	2290	2330	2280	2300	4449600					58.75
19-02-2018	2340	2360	2280	2310	5007800					59.67
20-02-2018	2320	2350	2290	2320	5646400					60.62
21-02-2018	2330	2410	2320	2400	7661000					67.27
22-02-2018	2430	2510	2430	2470	5834000					71.76
23-02-2018	2490	2660	2480	2600	6685700					77.84
26-02-2018	2650	2740	2600	2700	8460100					81.19
27-02-2018	2700	2720	2550	2550	5164600					65.24
28-02-2018	2550	2690	2550	2650	5310400					69.54
01-03-2018	2650	2650	2560	2580	4742100					63.61
02-03-2018	2550	2620	2550	2580	4635600					63.61
05-03-2018	2580	2580	2510	2560	4531800					61.86
06-03-2018	2560	2600	2550	2600	5514000					63.99
07-03-2018	2610	2620	2460	2530	4947700					57.90
08-03-2018	2510	2570	2510	2560	5038100					59.67
09-03-2018	2560	2600	2550	2570	4546900					60.27
12-03-2018	2580	2650	2540	2570	6825400					60.27
13-03-2018	2600	2620	2550	2590	3997200	2285.5				61.60
14-03-2018	2600	2610	2580	2600	5118500	2298.7				62.28
15-03-2018	2610	2680	2580	2660	5463200	2315.4				66.14
16-03-2018	2680	2680	2610	2620	4553100	2329.8				61.61
19-03-2018	2650	2670	2550	2600	5259200	2344.2				59.42
20-03-2018	2570	2610	2520	2610	6217300	2358.9				60.18
21-03-2018	2630	2640	2590	2640	4727300	2374.2				62.46
22-03-2018	2610	2640	2590	2590	5208500	2385.8				56.64
23-03-2018	2580	2610	2570	2610	4213100	2397				58.31
26-03-2018	2610	2650	2600	2650	4977300	2409.6				61.51
27-03-2018	2650	2770	2650	2760	7730000	2424.2				68.64
28-03-2018	2760	2860	2750	2790	5980400	2439.8				70.26
29-03-2018	2810	2860	2800	2860	6341300	2456.8				73.67
02-04-2018	2880	2880	2780	2780	5222200	2471.4				64.55
03-04-2018	2780	2800	2710	2770	5502600	2484.2				63.50
04-04-2018	2770	2780	2700	2700	5192400	2495.6				56.52
05-04-2018	2700	2740	2700	2710	4722700	2507				57.24
06-04-2018	2730	2800	2720	2800	4583500	2520.6				63.17
09-04-2018	2810	2850	2710	2750	4134800	2533				58.33
10-04-2018	2750	2810	2730	2780	3872500	2544.4				60.30
11-04-2018	2790	2810	2740	2780	4686000	2554.4				60.30
12-04-2018	2780	2810	2760	2790	4867400	2564.6				61.01
13-04-2018	2820	2950	2820	2900	7250800	2577				67.84
16-04-2018	2910	2940	2850	2890	4609100	2588.4				66.69
17-04-2018	2920	3000	2890	2900	4599300	2598.4				67.29
18-04-2018	2900	2930	2880	2900	5115500	2608.6				67.29
19-04-2018	2900	3020	2900	3010	9265000	2621				73.35
20-04-2018	3160	3180	3050	3050	6787400	2634.2				75.15
23-04-2018	3090	3140	3050	3100	6632700	2648.8				77.23
24-04-2018	3110	3140	3030	3080	4706000	2661.8				74.55
25-04-2018	3080	3100	3040	3060	4230200	2675.6				71.86
26-04-2018	3050	3090	2800	2890	5080000	2687.2				54.04
27-04-2018	2880	3000	2860	3000	5770600	2701.4				60.81
30-04-2018	3000	3140	2970	3080	5003500	2717				64.87
02-05-2018	3100	3120	3060	3070	2601700	2732.2				63.97
03-05-2018	3060	3060	2980	3000	1756800	2745.8				57.97
04-05-2018	3000	3000	2930	2940	1806500	2756.6				53.35
07-05-2018	2930	3100	2930	3070	3756900	2768.6				60.67
08-05-2018	3070	3100	2940	2950	1975300	2775.6				52.48
09-05-2018	2940	3050	2940	3050	1278600	2782.6				57.61
11-05-2018	3050	3170	3050	3170	2374200	2795				62.80
14-05-2018	3170	3260	3090	3180	2059000	2805.6				63.21
15-05-2018	3190	3210	3100	3130	1387100	2816.6				59.71
16-05-2018	3110	3150	3070	3090	1253400	2826.8				57.00
17-05-2018	3090	3160	3090	3090	1749900	2837.4				57.00
18-05-2018	3090	3100	3020	3080	1810200	2847				56.26
21-05-2018	3070	3080	3010	3030	1607800	2857				52.57
22-05-2018	3030	3070	3020	3020	1574600	2866.2				51.84
23-05-2018	3000	3100	2970	3060	1860300	2876				54.56
24-05-2018	3060	3120	3050	3120	1792700	2887				58.37
25-05-2018	3150	3150	3080	3120	1358700	2897.6	2591.55			58.37
28-05-2018	3120	3140	3090	3110	1485500	2907.8	2603.25			57.44
30-05-2018	3100	3100	3060	3060	1633600	2915.8	2615.6			52.90
31-05-2018	3070	3100	2900	2950	3205900	2922.4	2626.1			44.57
04-06-2018	2950	2980	2930	2940	1711900	2929.2	2636.7			43.89
05-06-2018	2940	3020	2900	2940	2932500	2935.8	2647.35			43.89
06-06-2018	2970	3080	2850	3080	2565200	2944.6	2659.4			54.99
07-06-2018	3080	3100	3020	3090	2182500	2954.6	2670.2			55.67
08-06-2018	3090	3140	3060	3140	2773800	2965.2	2681.1			58.98
20-06-2018	3110	3110	2970	3000	2008600	2972.2	2690.9			48.14
21-06-2018	2990	3000	2940	2970	1551500	2976.4	2700.3			46.18
22-06-2018	2990	3000	2870	2960	2171900	2979.8	2709.8			45.51
25-06-2018	2900	3000	2870	3000	2391800	2982.6	2719.7			48.70
26-06-2018	2960	2960	2880	2880	1978100	2984.6	2728			40.97
27-06-2018	2850	2890	2810	2850	2389600	2986.2	2735.2			39.29
28-06-2018	2850	2870	2770	2870	2703200	2989.6	2742.6			41.02
29-06-2018	2870	2950	2840	2950	2369800	2994.4	2750.7			47.49
02-07-2018	2910	2950	2880	2920	1542900	2996.8	2758.7			45.47
03-07-2018	2880	2910	2770	2800	1737300	2997.8	2765.4			38.45
04-07-2018	2790	2950	2730	2900	2854800	3000.2	2772.3			45.94
05-07-2018	2880	2940	2880	2900	1415300	3002.6	2778.5			45.94
06-07-2018	2850	2900	2800	2900	1558700	3004.8	2784.7			45.94
09-07-2018	2920	2950	2900	2900	1573600	3004.8	2790.9			45.94
10-07-2018	2910	2960	2910	2930	1526400	3005.6	2797			48.47
11-07-2018	2930	2960	2920	2940	1374900	3006.4	2802.4			49.33
12-07-2018	2950	2970	2920	2950	1861300	3007.4	2808			50.21
13-07-2018	2970	2970	2910	2920	1619200	3005.6	2813.3			47.53
16-07-2018	2900	2920	2850	2900	1609000	3002.6	2818.4			45.77
17-07-2018	2890	2910	2860	2860	1716900	2997.8	2823.3			42.39
18-07-2018	2850	2890	2790	2830	1394700	2992.8	2827.3			40.01
19-07-2018	2830	2850	2800	2800	1792200	2987.6	2831.6			37.73
20-07-2018	2800	2820	2730	2800	2793600	2985.8	2836.5			37.73
23-07-2018	2800	2900	2800	2860	1829600	2983	2842.2			45.01
24-07-2018	2870	2930	2850	2910	2126500	2979.6	2848.3			50.23
25-07-2018	2930	2960	2900	2920	1646900	2976.6	2854.4			51.23
26-07-2018	2940	3000	2940	2940	2168800	2975.4	2860.6			53.25
27-07-2018	2950	3040	2950	3000	2740300	2976.6	2866.6			58.76
30-07-2018	3010	3080	2920	2920	1897100	2973.6	2871.1			50.25
31-07-2018	2950	2980	2920	2980	2417400	2974.2	2874.9			55.46
01-08-2018	2990	3020	2920	3000	2010900	2973.2	2877.9			57.08
02-08-2018	3000	3070	2930	2950	2329700	2968.8	2881.9			52.00
03-08-2018	2950	2980	2930	2980	3661500	2964.8	2885.2			54.61
06-08-2018	2980	3010	2880	2910	2273600	2960.4	2888.5			48.05
07-08-2018	2910	2940	2900	2910	1765600	2956.8	2891.8			48.05
08-08-2018	2930	2970	2890	2910	2227900	2953.2	2895.3			48.05
09-08-2018	2950	2990	2910	2940	2658800	2950.4	2898.7			51.19
10-08-2018	2940	3050	2920	3050	9171600	2950.8	2903.9			60.59
13-08-2018	3060	3090	3010	3090	5281700	2952.2	2909.2			63.35
14-08-2018	3100	3230	3100	3170	21601100	2954.4	2915.2			68.16
15-08-2018	3170	3230	3170	3210	6341700	2956.2	2921.6			70.26
16-08-2018	3210	3240	3190	3190	4668900	2957.6	2927.6	2713.567		67.85
20-08-2018	3190	3310	3190	3290	13696800	2961.2	2934.5	2722.567		72.87
21-08-2018	3300	3400	3290	3380	10624300	2967.6	2941.7	2732.933		76.43
23-08-2018	3390	3410	3300	3310	8277700	2974.8	2948.6	2742.333		68.86
24-08-2018	3310	3370	3290	3340	5694400	2982.8	2956	2752.067		70.22
27-08-2018	3350	3450	3350	3430	10042200	2992.6	2964.2	2762.433		73.90
28-08-2018	3430	3460	3420	3420	1944700	2999.4	2972	2772.733		72.83
29-08-2018	3420	3470	3420	3470	3345300	3007	2980.8	2782.467		74.81
30-08-2018	3470	3590	3470	3560	11960700	3015.4	2990.3	2792.533		77.92
31-08-2018	3570	3660	3560	3660	10672700	3028.6	3000.4	2803.467		80.77
03-09-2018	3670	3700	3590	3630	7546900	3041.8	3009.1	2814.133		77.54
04-09-2018	3630	3670	3580	3580	8429100	3054.2	3017	2824.6		72.35
05-09-2018	3570	3580	2970	3400	12288300	3062.2	3022.4	2833.867		57.43
06-09-2018	3390	3550	3390	3550	12020000	3075.6	3030.1	2843.867		64.08
07-09-2018	3560	3590	3530	3530	3902600	3089.2	3037.7	2853.2		62.67
10-09-2018	3530	3550	3510	3540	1994400	3102.6	3046.1	2862.6		63.11
12-09-2018	3540	3600	3530	3530	5056600	3114.2	3054.3	2871.867		62.32
13-09-2018	3530	3570	3520	3540	3179100	3126.6	3061.7	2881.333		62.82
14-09-2018	3540	3560	3530	3550	3943400	3141.6	3069.7	2890.8		63.34
17-09-2018	3550	3560	3510	3510	1237800	3153.8	3077	2899.467		59.74
18-09-2018	3510	3540	3490	3490	2442900	3165.6	3084.1	2907.533		57.96
19-09-2018	3490	3520	3470	3490	3087500	3177.4	3091.1	2915.6		57.96
20-09-2018	3490	3520	3490	3500	2231300	3189.4	3097.1	2923.733		58.67
21-09-2018	3500	3520	3480	3510	2690300	3201	3103.3	2931.667		59.41
24-09-2018	3510	3510	3450	3450	1573600	3211.2	3108.8	2938.667		53.25
25-09-2018	3450	3510	3450	3480	4329100	3221.8	3114.6	2945.933		55.72
26-09-2018	3480	3500	3420	3500	2085700	3233.4	3119.5	2953.333		57.34
27-09-2018	3500	3510	3470	3480	1186800	3245	3123.8	2960.6		55.17
28-09-2018	3480	3500	3440	3500	3085100	3257.8	3127.8	2968.133		56.93
01-10-2018	3500	3520	3470	3470	4430700	3270.6	3131.7	2975.067		53.53
02-10-2018	3470	3470	3420	3420	1763600	3283	3135.3	2982.067		48.36
03-10-2018	3410	3460	3390	3440	2894100	3295.8	3140.8	2989.6		50.42
04-10-2018	3450	3470	3420	3420	2266100	3307	3145	2997.133		48.34
05-10-2018	3410	3420	3370	3370	2819700	3316.2	3147.9	3004.267		43.51
08-10-2018	3370	3380	3340	3350	1761800	3324.8	3150.7	3011.2		41.71
09-10-2018	3350	3370	3310	3370	3196100	3333.4	3154.4	3018.2		44.19
10-10-2018	3370	3410	3330	3360	2194300	3340.6	3158.6	3024.6		43.20
11-10-2018	3350	3350	3270	3330	1726400	3348.8	3161.2	3030.333		40.28
12-10-2018	3330	3360	3280	3360	2016000	3356.4	3165.3	3035.4		44.33
15-10-2018	3360	3400	3330	3390	2408200	3364.2	3168.7	3040		48.12
16-10-2018	3400	3410	3380	3390	1968700	3373	3170.9	3045.6		48.12
17-10-2018	3390	3480	3380	3460	7807000	3382.6	3173.7	3051		56.19
18-10-2018	3470	3500	3450	3460	4975100	3393.6	3177	3056.867		56.19
19-10-2018	3460	3490	3440	3470	3022300	3404.8	3180.8	3062.8		57.29
22-10-2018	3480	3540	3470	3540	5697000	3417.4	3185.3	3069.333		64.09
23-10-2018	3540	3570	3500	3500	3114100	3428.6	3189.5	3075.333		58.37
24-10-2018	3490	3500	3420	3490	3485800	3437.4	3194.1	3081.733		57.00
25-10-2018	3480	3490	3420	3490	1878200	3445.4	3198.8	3087.933		57.00
26-10-2018	3490	3520	3480	3520	2036700	3452.4	3203.4	3094.267		60.25
29-10-2018	3520	3530	3430	3440	1860300	3457	3206.6	3100.067		49.52
30-10-2018	3440	3460	3300	3460	5628200	3462.4	3210	3105.867	2900.775	51.83
31-10-2018	3470	3520	3450	3520	3625600	3467	3214.1	3112	2908.675	58.03
01-11-2018	3520	3570	3470	3470	2406500	3468.8	3218.2	3117.4	2916.9	52.02
02-11-2018	3480	3500	3450	3470	2109900	3472	3223.4	3123.067	2924.75	52.02
05-11-2018	3470	3490	3400	3400	2343500	3473.2	3228	3128.4	2932.35	44.53
06-11-2018	3400	3410	3260	3340	2247600	3471.4	3232	3133.267	2939.675	39.30
07-11-2018	3340	3370	3320	3360	2154200	3470.2	3234.8	3138.067	2947.1	41.76
08-11-2018	3370	3450	3340	3340	2955100	3467.6	3237.3	3143.067	2953.75	40.01
09-11-2018	3330	3360	3300	3300	1406900	3462.4	3238.9	3147.667	2960	36.72
12-11-2018	3290	3320	3200	3300	2005800	3455.2	3241.9	3152	2966.4	36.72
13-11-2018	3290	3310	3250	3290	1663100	3448.4	3245.1	3155.533	2972.7	35.86
14-11-2018	3290	3350	3170	3170	4382600	3440.2	3247.2	3158.067	2978.5	27.55
15-11-2018	3170	3280	3120	3280	2338600	3437.8	3250	3160.867	2984.85	41.04
16-11-2018	3280	3360	3270	3360	1433500	3434	3254.8	3164.733	2991.4	48.54
19-11-2018	3360	3360	3320	3340	1279000	3430.2	3259.7	3168.533	2997.45	46.93
21-11-2018	3330	3460	3330	3410	4495100	3427.6	3265.1	3173.267	3003.85	52.82
22-11-2018	3410	3440	3370	3370	1607800	3424.4	3269.3	3177.667	3010	49.45
23-11-2018	3360	3370	3330	3340	1659400	3420.4	3273.5	3181.267	3016.1	47.02
26-11-2018	3330	3340	3280	3340	1961300	3416.2	3278.9	3185.2	3022.15	47.02
27-11-2018	3350	3400	3280	3340	2337300	3412.8	3283.3	3188.933	3027.8	47.02
28-11-2018	3350	3360	3300	3310	1672000	3409.2	3287.4	3192.467	3032.95	44.30
29-11-2018	3300	3300	3270	3270	1774000	3404.8	3291.1	3195.667	3037.9	40.91
30-11-2018	3260	3260	3180	3180	1913000	3398.4	3293.9	3197.533	3042.4	34.50
03-12-2018	3170	3200	3070	3200	2678500	3392.2	3296.6	3199.6	3046.8	36.87
04-12-2018	3200	3220	3170	3220	1622900	3387.6	3299.4	3201.733	3050.9	39.23
05-12-2018	3220	3220	3180	3200	1583000	3382	3301.9	3203.733	3054.95	37.71
06-12-2018	3190	3190	3160	3180	1912400	3375.6	3304.5	3204.867	3058.9	36.20
07-12-2018	3180	3250	3170	3180	2016300	3369.6	3307.3	3205.733	3062.85	36.20
10-12-2018	3180	3200	3140	3150	1570600	3362.6	3310.2	3206.067	3066.75	33.84
11-12-2018	3150	3160	3120	3120	1641600	3355.6	3313.1	3206.333	3070.2	31.62
12-12-2018	3120	3130	3070	3120	2264200	3349.6	3316.3	3206.733	3073.95	31.62
13-12-2018	3120	3130	3100	3110	1553300	3343	3319.4	3208.2	3077.95	30.84
14-12-2018	3110	3130	3070	3080	1794900	3336.2	3321.6	3208.733	3081.9	28.56
17-12-2018	3080	3100	3050	3070	2889800	3330.2	3323.2	3208.667	3085.75	27.82
18-12-2018	3060	3060	3020	3020	1767700	3323.6	3324.2	3208.333	3089.3	24.42
19-12-2018	3020	3040	2990	3040	2035700	3317	3325.2	3208.6	3092.9	28.20
20-12-2018	3040	3050	3020	3050	1872600	3310.8	3325.7	3209.333	3096.15	30.08
21-12-2018	3050	3060	3030	3030	1798600	3304.8	3326.8	3209.067	3098.95	28.47
26-12-2018	3030	3060	3020	3060	1958900	3298.8	3327.6	3209.8	3101.25	34.16
27-12-2018	3060	3200	3050	3170	4674400	3294.4	3329.3	3210.6	3103.6	49.89
28-12-2018	3180	3210	3160	3210	9159500	3290.8	3331.9	3210.867	3106.9	54.18
02-01-2019	3210	3210	3090	3090	1717900	3283.4	3333	3210.267	3109.1	42.45
03-01-2019	3080	3090	3040	3040	1736300	3275	3334.3	3209.667	3111.4	38.69
04-01-2019	3040	3060	3000	3000	2167800	3265.6	3335.2	3209.067	3113.5	35.94
07-01-2019	3000	3020	3000	3000	1988800	3254.8	3336.1	3208.467	3115.7	35.94
08-01-2019	3000	3040	2980	3030	2265900	3245.4	3337	3208.133	3117.85	39.67
09-01-2019	3030	3040	3000	3010	1754800	3235.8	3336.6	3208	3120.25	38.08
10-01-2019	3010	3030	3000	3020	1835800	3226.4	3335.9	3208	3122.55	39.38
11-01-2019	3030	3180	3020	3080	8999500	3217.6	3335	3208.133	3125.1	46.66
14-01-2019	3080	3110	3070	3090	2554600	3210.6	3333.8	3207.933	3127.7	47.78
15-01-2019	3100	3100	3040	3040	1792100	3202.2	3332.3	3207.4	3129.95	42.91
16-01-2019	3040	3050	3000	3000	1906100	3191.8	3329.4	3206.667	3131.95	39.45
17-01-2019	3010	3030	2900	3030	2723100	3183	3325.9	3206.467	3133.8	43.15
18-01-2019	3020	3030	2800	2880	2404900	3171.2	3321.6	3206	3135.1	32.45
21-01-2019	2890	2940	2870	2880	2716400	3160.8	3317	3205.6	3136.5	32.45
22-01-2019	2900	3120	2890	3120	21995600	3156.4	3313.9	3206.8	3139.05	53.74
23-01-2019	3130	3250	3120	3180	11043800	3152.8	3311.5	3207.467	3141.75	57.36
24-01-2019	3180	3260	3150	3210	5666100	3150.2	3308.9	3208.267	3144.85	59.08
25-01-2019	3220	3300	3220	3260	5389700	3149.4	3305.9	3209.067	3148.1	61.85
28-01-2019	3270	3310	3220	3270	3195300	3148.8	3302	3210.867	3151.2	62.39
29-01-2019	3270	3290	3220	3230	1791000	3147.6	3298	3212.6	3153.55	58.76
30-01-2019	3230	3240	3200	3220	1678600	3148.6	3294.4	3214.333	3155.7	57.85
31-01-2019	3230	3260	3220	3220	2506500	3147.4	3292.6	3215.8	3157.5	57.85
01-02-2019	3220	3320	3220	3320	7850400	3146.6	3290.3	3218.733	3160.2	64.25
04-02-2019	3330	3440	3330	3370	8223600	3147.2	3288.7	3222.2	3163.2	66.96
06-02-2019	3370	3390	3320	3350	3378100	3146	3286.8	3225.4	3166.45	64.84
07-02-2019	3350	3350	3330	3330	1790500	3145.2	3284.8	3227.933	3169.55	62.71
08-02-2019	3320	3500	3310	3500	22026000	3148.4	3284.4	3231.8	3173.05	71.33
11-02-2019	3500	3610	3500	3520	7332700	3152	3284.1	3236.6	3176.9	72.15
12-02-2019	3520	3550	3480	3510	4724300	3155.4	3284.1	3240.667	3180.55	71.06
13-02-2019	3510	3550	3500	3530	4483200	3159.8	3284.5	3244.867	3184.3	71.97
14-02-2019	3540	3640	3530	3590	24038500	3166.2	3285.5	3249.467	3188.3	74.56
15-02-2019	3600	3620	3590	3590	3217500	3174.4	3286.4	3254.067	3191.75	74.56
18-02-2019	3590	3730	3590	3590	8324100	3182.2	3287.2	3258.467	3195.25	74.56
19-02-2019	3590	3590	3510	3550	3642300	3188.8	3288.2	3262.533	3198.5	69.24
20-02-2019	3550	3570	3540	3550	2874200	3195.8	3288.9	3266.533	3201.75	69.24
21-02-2019	3550	3570	3490	3570	2961400	3203.6	3289.6	3270.867	3204.55	70.46
22-02-2019	3570	3620	3550	3600	6427500	3212	3290.8	3275.533	3207.3	72.24
25-02-2019	3600	3780	3590	3710	9977400	3223.2	3292.9	3281.2	3210.35	77.58
26-02-2019	3710	3800	3650	3800	4811300	3236.8	3296.2	3287.667	3213.95	80.83
27-02-2019	3790	3810	3720	3730	2236600	3249	3299.3	3293.867	3217.3	72.08
28-02-2019	3730	3770	3680	3770	2938900	3262.2	3302.6	3300.333	3221.7	73.82
01-03-2019	3770	3870	3770	3860	9968200	3277.8	3307	3307	3226	77.27
04-03-2019	3860	3930	3810	3810	5732500	3292.6	3311.4	3313	3229.65	71.63
05-03-2019	3810	3920	3800	3920	15522200	3310.6	3317.1	3319.667	3233.9	75.81
06-03-2019	3930	4000	3920	3930	4278800	3328.4	3322.7	3326.267	3238.55	76.15
08-03-2019	3920	3930	3860	3870	2105700	3344.8	3327.8	3332.067	3243.2	69.75
11-03-2019	3870	3870	3790	3790	2239600	3360	3332.4	3337.867	3246.8	62.23
12-03-2019	3790	3830	3730	3760	5160700	3374	3336.4	3343.067	3250.85	59.63
13-03-2019	3760	3770	3740	3770	1554200	3386	3340.2	3348.2	3254.45	60.23
14-03-2019	3770	3820	3760	3810	4898400	3398	3344.4	3353.933	3257.65	62.61
15-03-2019	3820	3840	3790	3800	1929800	3412.2	3347.8	3359.4	3260.75	61.61
18-03-2019	3800	3800	3730	3740	1491200	3426.2	3350.6	3364.933	3263.8	55.90
19-03-2019	3740	3850	3730	3810	7615700	3442.4	3354	3370.933	3267.4	60.50
20-03-2019	3810	3850	3810	3820	2328100	3458.8	3356.8	3377	3271.05	61.13
21-03-2019	3820	3870	3760	3790	4491400	3474	3359.7	3382.667	3274.6	58.16
22-03-2019	3780	3820	3770	3770	2165400	3489.2	3362.5	3387.467	3278.3	56.20
25-03-2019	3770	3770	3710	3730	2223700	3503.4	3364.9	3391.733	3281.85	52.39
26-03-2019	3730	3770	3710	3770	2014200	3517.2	3367.4	3395.733	3285.4	55.63
27-03-2019	3770	3780	3740	3780	2426800	3531	3370.8	3399.533	3288.7	56.42
28-03-2019	3770	3820	3750	3820	5895500	3546.6	3374.4	3403.733	3292.2	59.55
29-03-2019	3830	3970	3820	3890	11582900	3564.4	3378.1	3407.733	3296.1	64.38
01-04-2019	3890	3930	3810	3820	3220800	3580.2	3381.6	3410.667	3299.9	57.05
02-04-2019	3820	3850	3800	3810	1862400	3598.8	3385	3414	3304.2	56.07
04-04-2019	3810	3820	3720	3730	1657200	3615.8	3388.3	3416.6	3308.15	48.83
05-04-2019	3730	3730	3650	3690	2422900	3627.2	3391.8	3418.333	3311.9	45.66
08-04-2019	3690	3700	3670	3680	1976700	3637.2	3395	3420.067	3314.9	44.87
09-04-2019	3680	3700	3680	3690	2115200	3646.8	3398.5	3421.533	3317.9	45.87
10-04-2019	3680	3690	3660	3680	1718200	3655.2	3402.3	3422.333	3320.6	44.99
11-04-2019	3680	3700	3670	3690	3756400	3663.6	3406.2	3422.533	3324.05	46.11
12-04-2019	3680	3710	3680	3690	3676700	3672.8	3410.2	3422.933	3327.65	46.11
15-04-2019	3690	3760	3690	3730	4357700	3683	3415.8	3423.933	3331.5	50.74
16-04-2019	3730	3750	3720	3730	1758800	3693.2	3420.3	3426.133	3335.15	50.74
18-04-2019	3740	3780	3720	3730	2083900	3701.4	3424	3427.333	3339.4	50.74
22-04-2019	3730	3730	3480	3600	2292000	3706	3426.6	3427.8	3343.15	37.62
23-04-2019	3600	3620	3580	3600	1273200	3711	3428.5	3428.2	3346.8	37.62
24-04-2019	3600	3620	3590	3600	1684900	3716.4	3430.8	3428.667	3350.05	37.62
25-04-2019	3600	3600	3560	3580	1737500	3718	3433.2	3428.933	3353.35	35.84
26-04-2019	3580	3580	3530	3550	819200	3718.6	3435.3	3428.933	3357.1	33.29
29-04-2019	3550	3600	3550	3600	1469300	3720.4	3437.9	3429.533	3360.6	40.83
30-04-2019	3600	3630	3600	3620	1645100	3722.2	3441	3430.4	3364.2	43.58
02-05-2019	3620	3620	3570	3580	1569300	3722	3444.1	3431	3367.6	39.62
03-05-2019	3570	3580	3530	3570	1742600	3721.6	3448	3431.467	3370.95	38.67
06-05-2019	3540	3560	3470	3470	1045300	3719.2	3450.7	3431.2	3373.65	30.76
07-05-2019	3470	3500	3400	3500	1466700	3718.2	3453.5	3431.533	3376.45	35.05
08-05-2019	3500	3500	3420	3420	1193900	3715.6	3455.7	3431.133	3378.8	29.75
09-05-2019	3420	3470	3400	3460	2927300	3713.4	3458.5	3430.867	3381.5	35.04
10-05-2019	3450	3510	3440	3500	4297100	3711.4	3461.7	3431	3384.5	39.91
13-05-2019	3500	3570	3490	3550	7013400	3708.2	3465.7	3431.333	3387.95	45.42
14-05-2019	3550	3560	3470	3530	1639300	3702.8	3469.8	3431.733	3391.45	43.70
15-05-2019	3530	3560	3440	3480	1516300	3697.8	3473.4	3432.133	3394.85	39.64
16-05-2019	3470	3500	3420	3460	1933500	3691.6	3476.9	3432.267	3398.15	38.12
17-05-2019	3460	3500	3430	3470	1796700	3683.8	3480.8	3432.6	3401.2	39.37
20-05-2019	3470	3490	3440	3490	1886800	3677.4	3485	3433.4	3404.1	41.91
21-05-2019	3490	3510	3480	3490	1555100	3668.8	3489.7	3434.333	3406.95	41.91
22-05-2019	3480	3520	3480	3510	1643600	3660.4	3494.4	3435.267	3409.8	44.60
23-05-2019	3510	3530	3510	3520	1583900	3653.4	3499.1	3436.333	3412.4	45.95
24-05-2019	3520	3550	3520	3550	1576300	3648.6	3504.3	3437.8	3415.55	49.88
27-05-2019	3550	3600	3550	3560	1820100	3644.6	3509.3	3439.133	3418.45	51.16
28-05-2019	3560	3590	3550	3550	1762000	3640.2	3513.1	3440.2	3421.2	49.79
29-05-2019	3550	3560	3490	3500	1189800	3634	3516	3440.933	3423.95	43.53
31-05-2019	3500	3560	3500	3560	2030800	3629.2	3520.7	3441.6	3426.85	51.43
10-06-2019	3570	3600	3560	3560	1733100	3625.6	3525.9	3442.267	3430.1	51.43
11-06-2019	3560	3570	3490	3530	2127200	3620	3531.2	3442.667	3433.2	47.57
12-06-2019	3530	3530	3490	3500	1447000	3613.6	3536.2	3442.4	3436.15	44.02
13-06-2019	3500	3540	3480	3540	2362000	3608.6	3541.3	3442.667	3439.15	49.44
14-06-2019	3540	3560	3540	3540	1871000	3604	3546.6	3443	3441.6	49.44
17-06-2019	3540	3570	3540	3570	1588700	3600.8	3552.1	3443.533	3444	53.37
18-06-2019	3570	3570	3480	3490	1628500	3595.2	3556.2	3443.333	3445.6	43.63
19-06-2019	3490	3520	3490	3500	1780100	3589.6	3560.3	3443.733	3447.05	44.98
20-06-2019	3500	3510	3480	3500	1800500	3583.2	3564.9	3444	3448.6	44.98
21-06-2019	3500	3520	3470	3470	1712700	3574.8	3569.6	3443.667	3449.5	41.52
24-06-2019	3470	3510	3450	3500	2109700	3568.4	3574.3	3443.867	3450.1	46.00
25-06-2019	3500	3520	3490	3490	1878800	3562	3580.4	3444	3451	44.77
26-06-2019	3490	3510	3460	3460	1500300	3556.6	3586.2	3444.4	3451.6	41.21
27-06-2019	3460	3490	3460	3490	1484100	3552.6	3589.9	3445.4	3451.9	45.85
28-06-2019	3490	3550	3490	3550	2831700	3550	3593.6	3446.667	3452.55	53.71
01-07-2019	3550	3570	3440	3450	1938900	3545.2	3596	3447.4	3452.45	42.60
02-07-2019	3460	3500	3460	3490	1716300	3541.4	3598.3	3448.667	3452.1	47.30
03-07-2019	3490	3490	3460	3480	1687100	3537.2	3600.4	3449.867	3451.2	46.28
04-07-2019	3480	3510	3460	3510	1757500	3533.6	3603.2	3451.333	3450.6	49.78
05-07-2019	3510	3520	3480	3520	1651600	3529.4	3606.2	3453.667	3450.3	50.92
08-07-2019	3520	3600	3520	3590	5707300	3526.6	3609.9	3455.733	3451.25	58.13
09-07-2019	3590	3600	3550	3590	2200300	3523.8	3612.6	3457.267	3451.45	58.13
10-07-2019	3590	3660	3580	3590	5187300	3523.6	3614.8	3458.933	3451.75	58.13
11-07-2019	3590	3630	3580	3590	1780300	3523.4	3617.2	3460.133	3452	58.13
12-07-2019	3590	3630	3590	3600	1712200	3523.4	3619.9	3461.667	3452.35	59.28
15-07-2019	3600	3620	3580	3590	1892700	3523.6	3620.8	3463.333	3452.6	57.58
16-07-2019	3580	3600	3560	3560	1795900	3523.8	3621.2	3464.8	3452.65	52.69
17-07-2019	3560	3560	3540	3550	1584700	3522.8	3621.6	3466.2	3452.85	51.13
18-07-2019	3550	3560	3530	3530	1913800	3521	3621.6	3467.667	3453.05	48.07
19-07-2019	3520	3530	3470	3530	1427300	3520	3621	3469.4	3453.25	48.07
22-07-2019	3530	3530	3490	3490	725100	3518.4	3620	3471.467	3453.2	42.21
23-07-2019	3480	3480	3450	3460	744900	3518.2	3618.7	3473.2	3452.95	38.43
24-07-2019	3450	3540	3440	3540	1913200	3519	3618.6	3475.333	3453.4	51.03
25-07-2019	3550	3570	3520	3540	2272700	3521.4	3618.5	3477.6	3453.7	51.03
26-07-2019	3540	3550	3500	3500	1225200	3522.2	3617.8	3479.733	3453.7	45.62
29-07-2019	3500	3530	3480	3530	1754100	3522.8	3617.1	3482.067	3453.95	49.91
30-07-2019	3530	3560	3530	3560	1996400	3523	3615.6	3484.8	3454.25	53.84
31-07-2019	3560	3620	3560	3620	3022300	3524.8	3613.8	3488.133	3455	60.50
01-08-2019	3620	3620	3560	3560	671800	3526.4	3612.1	3491.067	3455.7	52.36
02-08-2019	3560	3620	3540	3580	5749600	3528.8	3610.2	3494.2	3456.4	54.56
05-08-2019	3580	3590	3530	3570	748300	3530.8	3607.3	3497.467	3457.15	53.23
06-08-2019	3560	3560	3480	3510	719600	3531.2	3604.3	3500.4	3457.85	46.03
07-08-2019	3500	3510	3460	3510	776300	3531.6	3600.2	3503.667	3458.65	46.03
08-08-2019	3510	3640	3510	3550	11513500	3532.4	3596.4	3507.067	3459.55	51.14
09-08-2019	3550	3580	3540	3540	804800	3532.8	3593.1	3510.333	3460.45	49.87
12-08-2019	3540	3560	3540	3540	1639000	3532.6	3590.6	3513.733	3461.5	49.87
13-08-2019	3540	3550	3500	3550	2969600	3532.4	3588.5	3517	3462.45	51.28
14-08-2019	3560	3600	3550	3550	1765600	3532.4	3586.3	3519.533	3463.25	51.28
15-08-2019	3550	3550	3510	3520	934300	3532.8	3583.4	3521.6	3463.9	46.72
16-08-2019	3510	3560	3510	3540	3541300	3532.4	3580.8	3524.6	3464.3	49.92
19-08-2019	3550	3600	3550	3550	2200100	3532.2	3578.9	3528	3464.75	51.48
20-08-2019	3550	3570	3550	3550	947500	3532.6	3576.3	3531.667	3465.15	51.48
21-08-2019	3550	3580	3540	3540	1753800	3533.4	3573.5	3535.267	3465.15	49.68
22-08-2019	3540	3560	3540	3540	808800	3533.4	3571	3538.667	3465.35	49.68
23-08-2019	3540	3560	3530	3550	1019300	3533.6	3568.8	3542.267	3465.65	51.64
26-08-2019	3550	3570	3540	3540	828400	3533	3566.9	3545.733	3465.9	49.56
27-08-2019	3540	3570	3510	3540	1017600	3534	3564.6	3548.8	3466	49.56
28-08-2019	3540	3580	3540	3550	1335500	3535	3562.3	3551.867	3466.55	51.81
29-08-2019	3550	3570	3540	3540	1013600	3535.8	3559.5	3555.2	3466.95	49.44
30-08-2019	3540	3560	3500	3500	985500	3536.4	3555.6	3558.533	3466.85	41.27
02-09-2019	3500	3510	3450	3470	966400	3535.8	3552.1	3561.467	3466.85	36.42
03-09-2019	3470	3470	3380	3390	535000	3533.8	3547.9	3564.867	3466.45	27.22
04-09-2019	3390	3390	3280	3320	1193900	3531	3543.8	3567.8	3466.05	21.99
05-09-2019	3320	3360	3310	3340	2114700	3528	3540.3	3569.267	3466.05	26.35
06-09-2019	3340	3370	3340	3360	917900	3524.2	3537.1	3570.467	3466.05	30.52
09-09-2019	3360	3410	3340	3350	1433000	3522.2	3533.7	3571.4	3466.1	29.62
10-09-2019	3350	3360	3330	3330	747300	3519	3530.2	3571.867	3466.25	27.84
11-09-2019	3320	3340	3300	3300	808200	3515.4	3526.3	3572.067	3466.25	25.38
12-09-2019	3300	3300	3240	3240	751700	3510	3521.8	3572.133	3466	21.32
13-09-2019	3240	3240	3180	3190	431900	3503.4	3516.4	3571.933	3466.1	18.65
16-09-2019	3190	3190	3110	3130	389800	3494.2	3510.4	3571.333	3465.35	16.04
17-09-2019	3130	3260	3110	3220	5465900	3486.8	3505.3	3570.667	3464.65	31.49
18-09-2019	3220	3250	3170	3220	888100	3479.4	3501.5	3569.667	3464.05	31.49
19-09-2019	3220	3270	3210	3210	1318100	3471.8	3497.6	3568.733	3463.05	30.76
20-09-2019	3210	3250	3200	3230	1121700	3464.4	3493.9	3568.067	3462.35	34.05
23-09-2019	3230	3240	3210	3240	280400	3457.4	3490.5	3566.333	3461.85	35.69
24-09-2019	3250	3260	3220	3240	748800	3451	3487.4	3564.467	3461.35	35.69
25-09-2019	3240	3350	3230	3250	5131700	3445	3483.9	3562.733	3460.9	37.50
26-09-2019	3250	3310	3250	3290	2995100	3440.2	3480.6	3561.133	3460.8	44.25
27-09-2019	3280	3400	3260	3360	9499700	3436.8	3478.4	3559.6	3461.25	53.68
30-09-2019	3360	3370	3300	3310	1325300	3433.2	3475.8	3557.733	3461.9	47.50
01-10-2019	3300	3310	3220	3290	1242500	3429.8	3474	3555.733	3462.35	45.26
02-10-2019	3280	3290	3190	3240	1133100	3423.8	3471.4	3553.667	3462.45	40.15
03-10-2019	3230	3300	3230	3280	1346000	3418.6	3470	3551.867	3462.85	45.45
04-10-2019	3280	3330	3230	3300	2350100	3414.6	3468.4	3550.067	3463.45	47.94
07-10-2019	3300	3330	3280	3290	925500	3409.8	3466.3	3548	3464	46.79
08-10-2019	3280	3300	3280	3300	413100	3404.6	3463.8	3545.267	3464.75	48.13
09-10-2019	3300	3330	3280	3320	2974300	3398.6	3461.7	3542.067	3465.75	50.79
10-10-2019	3320	3380	3310	3350	2716600	3394.4	3460.4	3539.533	3466.9	54.56
11-10-2019	3350	3390	3340	3340	1695100	3389.6	3459.2	3536.667	3468.05	53.10
14-10-2019	3340	3360	3330	3340	878000	3385	3457.9	3533.2	3469.35	53.10
15-10-2019	3340	3400	3270	3400	2955000	3382.8	3457	3530.467	3471	60.46
16-10-2019	3400	3450	3370	3390	3516900	3380.4	3456	3526.933	3472.85	58.81
17-10-2019	3390	3390	3370	3390	505900	3377.2	3454.8	3523.333	3474.6	58.81
18-10-2019	3390	3470	3290	3470	3647400	3375.8	3454.3	3520.667	3476.7	67.16
21-10-2019	3470	3470	3290	3300	1036600	3371	3451.8	3517.4	3478.05	45.88
22-10-2019	3300	3350	3250	3310	1273000	3366.2	3449.3	3514.4	3479.3	46.94
23-10-2019	3310	3340	3280	3310	710600	3361.4	3446.9	3511.333	3480	46.94
24-10-2019	3300	3340	3290	3290	836400	3356.8	3444.8	3507.867	3480.4	44.89
25-10-2019	3290	3300	3250	3250	323400	3351	3441.7	3504.2	3481.2	41.03
28-10-2019	3240	3240	3200	3240	864300	3344.8	3438.5	3500.867	3482.2	40.11
29-10-2019	3240	3250	3200	3200	446200	3337.8	3435.2	3496.8	3483.2	36.55
30-10-2019	3200	3210	3130	3200	1182000	3331	3432.2	3492.667	3484.2	36.55
31-10-2019	3200	3240	3180	3220	812400	3324.6	3429	3488.867	3485.15	39.65
01-11-2019	3220	3240	3200	3200	681600	3317.6	3425.6	3485.067	3486.1	37.67
04-11-2019	3190	3220	3170	3220	8188600	3311.2	3422.1	3481.667	3487.1	40.86
05-11-2019	3220	3250	3210	3210	895100	3304.6	3419.3	3477.933	3487.75	39.76
06-11-2019	3210	3310	3210	3310	4709600	3299.8	3417.4	3474.8	3488.85	53.26
07-11-2019	3310	3310	3250	3260	866500	3294.2	3415	3471.067	3489.95	47.52
08-11-2019	3260	3260	2910	3230	2910300	3288.8	3412.6	3466.667	3491.1	44.43
11-11-2019	3220	3220	3130	3170	3228100	3282.8	3409.3	3462.333	3491.8	38.97
12-11-2019	3170	3180	3150	3170	203800	3278.4	3406.1	3458.067	3493.25	38.97
13-11-2019	3170	3190	3140	3140	1022900	3274.8	3402.9	3454.133	3494.55	36.38
14-11-2019	3140	3190	3140	3160	1421100	3271.2	3399.6	3450.6	3494.75	39.28
15-11-2019	3150	3150	3120	3130	522700	3266.6	3395.4	3446.933	3494.5	36.59
18-11-2019	3130	3140	3110	3120	551000	3262	3392.1	3443.133	3494.05	35.71
19-11-2019	3120	3160	3110	3160	1237300	3258.6	3388.8	3439.667	3493.55	41.74
20-11-2019	3160	3180	3150	3160	1327100	3255.8	3385.6	3436.133	3493	41.74
21-11-2019	3150	3160	3120	3120	822500	3253.4	3381.7	3432.333	3492.45	37.64
22-11-2019	3110	3110	3040	3090	354200	3251.4	3377.4	3428.067	3491.8	34.88
25-11-2019	3080	3080	2970	3000	917600	3248.8	3371.5	3423.2	3490.7	28.19
26-11-2019	2990	2990	2870	2920	451200	3242.8	3364.8	3417.8	3488.7	23.82
27-11-2019	2910	2970	2910	2920	2605600	3236.8	3358.1	3413.267	3486.45	23.82
28-11-2019	2920	2940	2890	2920	738500	3231	3351.4	3408.733	3484.3	23.82
29-11-2019	2910	2910	2880	2910	379500	3224.6	3344.5	3404.133	3482.2	23.26
02-12-2019	2900	2900	2840	2900	109500	3217.8	3337.6	3399.6	3479.2	22.68
03-12-2019	2890	2910	2820	2910	419900	3211.2	3331.1	3395.333	3476.15	24.69
04-12-2019	2910	3010	2790	3010	1606200	3206.4	3325.7	3391.4	3473.65	41.19
05-12-2019	3000	3100	3000	3070	1037400	3202	3321.1	3387.733	3471.35	48.48
06-12-2019	3060	3090	3050	3070	747300	3196.2	3316.5	3384.333	3468.75	48.48
09-12-2019	3070	3100	3030	3070	645100	3191.4	3312.3	3381	3466.15	48.48
10-12-2019	3070	3090	3050	3070	1206000	3187	3308.4	3378.333	3463.55	48.48
11-12-2019	3060	3070	3050	3070	694200	3183.6	3303.7	3375.467	3461.15	48.48
12-12-2019	3050	3060	3030	3030	534600	3178.6	3298.6	3372.867	3458.55	43.29
13-12-2019	3020	3020	2930	2930	168500	3171.2	3292.9	3369.333	3455.35	33.62
16-12-2019	2920	2930	2810	2860	761900	3162.6	3286.2	3365.067	3451.65	28.77
17-12-2019	2860	2860	2680	2680	653000	3150.2	3277.4	3359.267	3446.5	20.56
18-12-2019	2680	2730	2620	2730	575500	3138.4	3268.5	3353.933	3441.15	26.81
19-12-2019	2720	2900	2700	2890	420300	3129.2	3261.8	3350	3436.95	42.42
20-12-2019	2890	2890	2780	2780	72400	3118	3253.8	3345.467	3432	36.63
23-12-2019	2770	2770	2730	2740	494700	3106	3245.5	3340.6	3426.4	34.78
26-12-2019	2730	2770	2730	2770	456900	3093.4	3238.1	3335.8	3421.2	37.34
27-12-2019	2770	2790	2770	2780	595700	3081.2	3230.8	3331.067	3415.5	38.21
30-12-2019	2780	2880	2780	2880	825400	3071	3224.1	3326.867	3410.25	46.27
02-01-2020	2880	2900	2840	2840	352100	3058.4	3217.1	3322.333	3405.1	43.81
03-01-2020	2830	2840	2830	2840	134600	3049.2	3210.1	3317.6	3400.35	43.81
06-01-2020	2840	2860	2810	2810	2167800	3039.2	3202.7	3312.6	3395.6	41.87
07-01-2020	2810	2830	2800	2810	530800	3029.2	3195.3	3307.667	3390.8	41.87
08-01-2020	2800	2800	2420	2620	398300	3015.8	3186.3	3301.8	3384.85	31.61
09-01-2020	2620	2620	2560	2560	12900	3002	3176.5	3295.133	3378.65	29.18
10-01-2020	2560	2560	2340	2390	267300	2985	3164.9	3287.333	3371.9	23.63
13-01-2020	2390	2390	2290	2300	169200	2967	3152.4	3279.133	3364.35	21.32
14-01-2020	2300	2370	2300	2330	156300	2949.6	3140.3	3271.333	3356.9	23.99
15-01-2020	2330	2390	2310	2360	316700	2932.4	3128.5	3263.467	3349.75	26.66
16-01-2020	2360	2950	2340	2950	1127000	2927.4	3122.5	3259.533	3345.65	58.01
17-01-2020	2900	2900	2480	2490	73900	2912.8	3112	3252.333	3339.45	42.69
20-01-2020	2400	2500	2400	2500	140900	2898.6	3101.6	3245.733	3333.1	43.04
21-01-2020	2500	2500	2400	2400	19900	2880.4	3090.1	3238.4	3326.2	40.37
22-01-2020	2370	2400	2300	2400	10500	2863.2	3078.7	3231.067	3319.1	40.37
23-01-2020	2320	2380	2320	2380	1000	2846.2	3067.5	3223.8	3311.55	39.80
24-01-2020	2380	2380	2300	2380	144500	2830.4	3056.6	3216.333	3304.35	39.80
27-01-2020	2350	2390	2330	2380	48700	2814.6	3046.5	3208.933	3297.2	39.80
28-01-2020	2350	2380	2290	2300	45000	2797.8	3036.3	3201.2	3290.05	37.16
29-01-2020	2300	2300	2230	2240	94200	2779.4	3025.3	3192.867	3282.8	35.28
30-01-2020	2240	2340	2230	2270	29500	2762.2	3014.4	3184.333	3275.75	37.00
31-01-2020	2270	2270	2150	2240	76000	2744.6	3003.3	3176.267	3268.5	35.97
03-02-2020	2200	2200	2150	2150	42600	2724.4	2991.5	3167.333	3260.85	33.00
04-02-2020	2170	2170	2080	2080	71500	2702.8	2979.3	3158	3252.8	30.86
05-02-2020	2130	2170	2080	2170	32900	2683.8	2968.6	3149.067	3245.2	36.55
06-02-2020	2100	2120	2100	2100	9400	2664	2957.7	3139.6	3237.05	34.19
07-02-2020	2090	2100	2070	2070	33700	2645.4	2947.1	3129.467	3228.75	33.21
10-02-2020	2060	2070	1915	2020	142000	2627.4	2935.1	3119	3220.2	31.57
11-02-2020	2000	2000	1880	1915	86000	2607.3	2922.05	3107.833	3211.775	28.40
12-02-2020	1915	1915	1750	1830	686300	2585.5	2908.25	3096.1	3202.925	26.12
13-02-2020	1820	1860	1780	1835	34400	2564	2894.3	3084.333	3194.1	26.50
14-02-2020	1845	1890	1805	1850	140800	2543	2880.4	3072.733	3185.45	27.68
17-02-2020	1850	1895	1825	1865	213500	2522.1	2866.65	3061.433	3177.025	28.91
18-02-2020	1865	1865	1755	1755	145000	2497	2851.7	3049.467	3167.8	25.48
19-02-2020	1755	1785	1745	1755	139200	2470.7	2836.35	3037.633	3158.475	25.48
20-02-2020	1755	1760	1700	1755	59100	2444.4	2820.3	3025.8	3149.35	25.48
21-02-2020	1750	1755	1725	1755	59800	2418.1	2804.75	3014.233	3140.275	25.48
24-02-2020	1730	1850	1730	1850	142900	2393.7	2790.35	3003.5	3132.175	34.51
25-02-2020	1850	1880	1730	1765	247700	2367.6	2775.6	2991.667	3123.5	30.90
26-02-2020	1770	1770	1725	1755	6700	2342.1	2760.35	2979.767	3115.175	30.50
27-02-2020	1755	1760	1720	1760	13900	2318.7	2744.95	2968.167	3106.675	30.98
28-02-2020	1705	1800	1690	1800	26400	2297.5	2730.05	2956.633	3098.175	34.90
02-03-2020	1750	1785	1740	1760	564400	2279.1	2714.65	2944.633	3089.225	32.89
03-03-2020	1760	1800	1720	1720	4100	2258.9	2698.65	2931.967	3080.175	30.97
04-03-2020	1720	1750	1680	1735	83900	2235.8	2682.5	2919.8	3071.45	32.56
05-03-2020	1705	1800	1705	1800	179000	2216.2	2667.1	2907.933	3063.15	39.11
06-03-2020	1800	1800	1700	1700	8900	2195.4	2650.7	2895.467	3054.3	33.69
09-03-2020	1695	1695	1620	1645	8700	2172.9	2633.15	2883.033	3045.075	31.13
10-03-2020	1640	1790	1635	1780	44200	2152.9	2617.05	2871.5	3036.525	42.64
11-03-2020	1780	1780	1750	1750	10200	2130.3	2600.65	2859.5	3027.725	41.00
12-03-2020	1700	1700	1700	1700	500	2107.5	2582.95	2847.233	3018.625	38.35
13-03-2020	1650	1650	1585	1585	3100	2082.4	2565.8	2834.2	3008.8	33.07
16-03-2020	1545	1585	1475	1575	27600	2057.7	2548.45	2821.033	2998.875	32.65
17-03-2020	1475	1475	1465	1465	5500	2030.8	2530	2807.133	2988.45	28.36
18-03-2020	1400	1400	1400	1400	19100	2006.4	2511.1	2793	2977.95	26.18
19-03-2020	1440	1440	1305	1340	1400	1982	2492	2778.333	2966.85	24.32
20-03-2020	1380	1380	1250	1260	32100	1959.4	2472.2	2763.067	2955.35	22.06
23-03-2020	1175	1200	1175	1175	7800	1936.9	2451.95	2747.233	2943.575	19.95
24-03-2020	1165	1165	1110	1110	600	1912.5	2431.05	2731.033	2931.625	18.49
26-03-2020	1150	1150	1055	1140	991800	1888.1	2410.25	2715.033	2919.625	21.35
27-03-2020	1135	1140	1100	1105	136400	1851.2	2389.3	2698.733	2907.45	20.45
30-03-2020	1125	1125	1030	1030	528800	1822	2367.4	2682	2894.75	18.63
31-03-2020	1030	1065	960	1015	7700	1792.3	2345.45	2665.167	2882.375	18.28
01-04-2020	1035	1040	970	1000	77500	1764.3	2322.35	2648.167	2869.875	17.92
02-04-2020	1070	1070	1015	1015	500	1736.6	2299.9	2631.333	2857.45	19.63
03-04-2020	1030	1030	970	1015	28500	1709.3	2277.75	2614.767	2845.175	19.63
06-04-2020	1000	1020	965	965	64700	1681	2255.7	2598.067	2832.5	18.17
07-04-2020	1030	1030	950	1000	141800	1653.4	2234	2582.133	2820.05	22.53
08-04-2020	1000	1000	945	975	274800	1626.9	2212.35	2566.5	2807.625	21.64
09-04-2020	965	1000	940	980	16500	1601.7	2190.55	2550.767	2795.075	22.30
13-04-2020	1015	1015	915	1005	74500	1576.4	2169.3	2535.067	2782.35	25.67
14-04-2020	1005	1015	950	1015	135600	1551.9	2148.25	2519.5	2770.175	27.03
15-04-2020	1015	1015	960	1010	25500	1529.1	2126.75	2504.033	2757.775	26.77
16-04-2020	1010	1040	960	995	599400	1507.4	2105.1	2488.667	2745.35	25.95
17-04-2020	1000	1000	940	1000	93700	1484	2083.9	2473.733	2732.8	26.75
20-04-2020	1000	1000	965	970	24100	1461.4	2062.7	2458.933	2720.05	25.00
21-04-2020	980	985	945	960	22000	1439.2	2042.3	2444.467	2706.9	24.42
22-04-2020	985	985	950	970	29600	1418.2	2022.8	2429.467	2693.8	26.25
23-04-2020	1000	1010	970	980	31400	1399.5	2003.4	2414.533	2680.75	28.12
24-04-2020	985	985	960	970	95300	1382.3	1983.9	2399.6	2667.65	27.38
27-04-2020	970	970	935	940	12900	1364.4	1964.2	2384.333	2654.35	25.21
28-04-2020	940	970	920	935	29300	1346.1	1944.55	2368.967	2641.075	24.85
29-04-2020	960	960	940	940	31500	1327.6	1924.85	2353.633	2627.975	25.97
30-04-2020	940	1000	940	955	552900	1311.6	1904.3	2338.333	2615	29.36
04-05-2020	960	975	940	945	522500	1295.4	1883.05	2322.7	2602.075	28.43
05-05-2020	965	965	885	935	145600	1279	1861.7	2306.533	2589.1	27.49
06-05-2020	890	955	885	920	25800	1262.3	1840.2	2290.6	2576.25	26.09
08-05-2020	915	965	895	895	298400	1243.2	1818.45	2274.633	2563.425	23.91
11-05-2020	935	935	850	850	100200	1224.9	1796.25	2258.7	2549.975	20.57
12-05-2020	860	860	795	795	306600	1205.7	1773.9	2242.133	2536.25	17.38
13-05-2020	795	860	740	740	1201400	1185.3	1752	2225.067	2522.45	14.89
14-05-2020	750	765	690	690	1390300	1163.1	1730.3	2207.733	2508.25	13.06
15-05-2020	710	710	645	645	227400	1140.8	1709.95	2190.033	2493.675	11.67
18-05-2020	645	805	600	645	38070900	1119.3	1689.1	2172.2	2478.8	11.67
19-05-2020	700	775	645	660	4359800	1097.8	1666.8	2154.267	2464.3	15.16
20-05-2020	680	720	655	665	3031800	1075.1	1645.65	2136.433	2449.725	16.35
26-05-2020	665	665	620	645	618900	1054	1624.7	2118.467	2435.1	15.42
27-05-2020	670	800	650	760	1786200	1036.3	1604.6	2100.867	2421.35	37.44
28-05-2020	775	950	775	950	8107800	1019.7	1586.3	2084.6	2408.55	57.25
29-05-2020	960	1040	885	965	5837300	1004	1567.15	2068.433	2395.625	58.37
02-06-2020	965	1030	940	965	4823000	989.3	1548.4	2051.733	2382.75	58.37
03-06-2020	980	1095	955	965	1979100	976.9	1529.65	2036.167	2369.875	58.37
04-06-2020	970	985	905	940	465500	964.2	1510.95	2020.367	2356.825	55.35
05-06-2020	940	1130	915	1050	9141000	955.9	1493.35	2005.3	2344.325	64.14
08-06-2020	1065	1250	1050	1145	3247100	950.8	1478.6	1991	2332.45	69.69
09-06-2020	1160	1375	1150	1280	8030000	949.6	1465.8	1977.867	2321.15	75.49
10-06-2020	1295	1450	1195	1280	5842700	950	1454.7	1964.8	2309.8	75.49
11-06-2020	1250	1310	1250	1290	711200	952.3	1444.6	1952.067	2298.5	75.89
12-06-2020	1275	1320	1200	1280	4234000	955.7	1434.1	1939.267	2287.2	74.59
15-06-2020	1290	1420	1255	1350	1716700	959.9	1424	1926.8	2276.25	77.50
16-06-2020	1350	1450	1350	1385	1694100	965.5	1408.35	1914.7	2265.425	78.80
17-06-2020	1390	1425	1375	1380	5036600	972.5	1397.25	1902.433	2254.625	78.10
18-06-2020	1380	1410	1360	1410	3392900	980.4	1386.35	1890.433	2243.975	79.29
19-06-2020	1405	1410	1335	1360	673300	987.6	1375.95	1877.433	2233.025	72.27
22-06-2020	1360	1395	1350	1360	651400	994.5	1365.55	1864.767	2222.125	72.27
23-06-2020	1365	1405	1360	1365	885000	1001.5	1355.4	1852.333	2211.45	72.56
24-06-2020	1380	1410	1330	1370	7563500	1009.6	1345.3	1840.333	2200.95	72.85
25-06-2020	1380	1450	1370	1375	2007000	1017.1	1335.25	1828.367	2190.875	73.17
26-06-2020	1400	1525	1370	1435	2082400	1026.3	1326.6	1817	2181.45	76.64
29-06-2020	1440	1575	1435	1550	3889200	1037.7	1319.7	1806.267	2172.5	81.57
30-06-2020	1600	1670	1580	1625	7763500	1050.1	1313.25	1796.233	2163.825	83.95
01-07-2020	1640	1690	1600	1625	2766100	1062.3	1307.1	1786.267	2155.2	83.95
02-07-2020	1630	1700	1600	1695	2854800	1076	1302.55	1776.5	2147.025	85.92
03-07-2020	1700	1850	1685	1700	4246200	1090.1	1298.75	1766.767	2139.025	86.05
06-07-2020	1705	1825	1705	1795	2748700	1106	1295	1757.933	2131.8	88.29
07-07-2020	1810	1825	1750	1800	1807700	1122.6	1292	1749.333	2124.85	88.39
08-07-2020	1800	1830	1780	1805	968600	1139.5	1289.35	1741.367	2118.225	88.50
09-07-2020	1810	1850	1750	1825	4843100	1156.6	1287.4	1734.067	2111.25	88.96
10-07-2020	1830	1870	1825	1860	2196900	1174.2	1286.85	1727	2104.45	89.73
13-07-2020	1865	1935	1860	1910	3610700	1193	1287.65	1720.267	2097.95	90.73
14-07-2020	1915	2030	1910	2030	4836900	1214.8	1289.6	1714.4	2091.95	92.58
15-07-2020	2040	2090	1970	2000	3075000	1236.1	1291.1	1708.4	2085.75	87.85
16-07-2020	2000	2080	1865	2080	6414500	1258.9	1293.25	1702.867	2079.95	89.40
17-07-2020	2100	2120	2040	2040	4301100	1280.6	1296.1	1696.4	2073.9	83.64
20-07-2020	2070	2070	1990	2010	1488000	1301.9	1298.65	1689.333	2067.5	79.49
21-07-2020	2010	2090	1995	1995	2792000	1323.1	1301.05	1682.167	2060.675	77.43
22-07-2020	1995	2030	1985	2000	2069400	1344.7	1303.5	1675.033	2054.125	77.64
23-07-2020	2020	2150	1990	2150	8605900	1369.8	1306.5	1668.9	2048.425	82.78
24-07-2020	2160	2170	2050	2090	2461900	1394.6	1309.75	1662.367	2042.675	75.32
27-07-2020	2090	2130	2000	2070	2161200	1420.1	1312.9	1655.967	2036.625	72.96
28-07-2020	2070	2090	2040	2070	1914300	1446.7	1316	1650.233	2030.475	72.96
29-07-2020	2100	2290	2030	2100	3545200	1474.9	1319	1645.167	2024.525	74.36
30-07-2020	2130	2150	2100	2130	2032400	1504.6	1322.7	1641.5	2018.675	75.71
03-08-2020	2140	2200	1990	2040	6226400	1532.5	1325.9	1636.9	2012.275	64.69
04-08-2020	2040	2260	2030	2250	8788800	1564.3	1331.05	1632.633	2006.775	74.15
05-08-2020	2250	2320	2170	2280	2858000	1596.6	1335.85	1629.3	2001.475	75.17
06-08-2020	2270	2320	2270	2300	1466000	1629.7	1341.85	1626.367	1996.275	75.86
07-08-2020	2300	2340	2280	2310	1727000	1660.7	1348.5	1623.3	1990.825	76.21
10-08-2020	2280	2310	2150	2310	2237500	1687.9	1353.8	1620.167	1985.425	76.21
11-08-2020	2310	2330	2210	2300	1328700	1714.6	1359.3	1616.3	1979.975	74.94
12-08-2020	2250	2270	2200	2200	822300	1739.3	1364.3	1612.033	1973.625	63.50
13-08-2020	2170	2230	2150	2190	1505700	1763.8	1370.35	1607.7	1968.075	62.48
14-08-2020	2190	2200	2040	2130	3136800	1787.6	1375.9	1603.167	1962.175	56.57
18-08-2020	2130	2130	2000	2030	2237800	1807.2	1381.55	1597.967	1955.775	48.36
19-08-2020	2020	2040	1940	2010	3362100	1824.5	1387.65	1593.9	1949.375	46.90
24-08-2020	2010	2050	1940	1980	504700	1838.5	1394.05	1590.033	1943.025	44.71
25-08-2020	1980	1980	1900	1910	934900	1851.1	1400.55	1586.833	1936.375	40.02
26-08-2020	1905	1910	1795	1810	1723400	1861.5	1406.9	1583.567	1929.425	34.45
27-08-2020	1810	1890	1790	1825	840200	1872.4	1414.05	1580.2	1922.55	35.89
28-08-2020	1830	1870	1820	1865	316900	1882.7	1421.3	1576.9	1915.775	39.70
31-08-2020	1865	1950	1810	1825	755800	1891.5	1428.5	1569.4	1908.9	37.31
01-09-2020	1810	1825	1760	1775	256400	1899.4	1435.95	1564.633	1901.675	34.52
02-09-2020	1760	1810	1660	1775	2417500	1906.7	1443.55	1559.8	1894.5	34.52
03-09-2020	1775	1930	1710	1745	1327300	1914.4	1451	1555.433	1886.675	32.81
04-09-2020	1725	1745	1670	1745	689700	1922.1	1458.3	1551.067	1879.1	32.81
07-09-2020	1745	1745	1655	1655	421000	1927.9	1464.7	1546.233	1871.225	27.99
08-09-2020	1655	1675	1595	1650	1516200	1933.5	1471.55	1541.367	1863.625	27.75
09-09-2020	1620	1620	1535	1535	1526700	1936.7	1476.9	1535.733	1855.45	22.83
10-09-2020	1485	1500	1430	1430	1664000	1936.6	1481.45	1529.933	1846.9	19.43
11-09-2020	1330	1495	1330	1455	4880800	1934.7	1486.2	1524.7	1838.375	22.39
14-09-2020	1460	1700	1455	1620	5926800	1934.6	1492.35	1520.367	1830.825	38.45
15-09-2020	1635	1820	1615	1815	2372600	1938.4	1500.35	1517.533	1824.3	51.28
16-09-2020	1820	1925	1810	1895	2495500	1942.4	1509.2	1515.833	1817.975	55.38
17-09-2020	1900	2040	1895	2010	3954500	1948.6	1519.35	1515.367	1812.225	60.53
18-09-2020	2030	2070	1950	2030	3729700	1953.3	1529.65	1514.433	1806.775	61.37
21-09-2020	2030	2030	1915	1975	1599800	1956.8	1539.7	1513.6	1801.2	57.75
22-09-2020	1975	1980	1860	1980	633700	1960.3	1549.9	1513	1796.1	57.99
23-09-2020	1980	2010	1905	1910	661600	1962	1559.3	1512.267	1791.05	53.37
24-09-2020	1910	1910	1780	1835	1335300	1961.5	1567.85	1511.733	1785.625	48.88
25-09-2020	1835	2010	1835	1975	442100	1962.8	1577.9	1512.7	1780.9	56.28
28-09-2020	1985	1985	1900	1940	1775900	1961	1587.9	1513.4	1776.05	54.17
29-09-2020	1950	1960	1875	1950	737400	1960	1598.05	1514.067	1771.3	54.69
30-09-2020	1985	1985	1930	1950	1400900	1957.4	1608.15	1514.633	1766.5	54.69
01-10-2020	1950	1985	1950	1970	462600	1956	1618.3	1516.067	1761.3	55.86
02-10-2020	1990	2010	1950	1970	659200	1955.2	1628.55	1517.5	1755.8	55.86
05-10-2020	1970	1985	1925	1950	277300	1954.3	1638.7	1518.8	1750.2	54.24
06-10-2020	1950	1985	1950	1955	1326900	1953.4	1649.05	1520.133	1744.625	54.59
07-10-2020	1950	1965	1940	1945	524000	1949.3	1659.55	1520.767	1739	53.70
08-10-2020	1945	1975	1945	1970	494100	1946.9	1670.75	1522.133	1733.5	55.66
09-10-2020	1970	2000	1960	2000	715300	1945.5	1682.8	1523.767	1728.35	57.96
12-10-2020	2010	2100	2000	2100	7864900	1946.1	1696.4	1526.033	1724.2	64.56
13-10-2020	2110	2140	2100	2100	2372000	1946.1	1710.5	1528.033	1720.4	64.56
14-10-2020	2110	2110	2060	2110	579700	1945.7	1725.15	1530.367	1717.55	65.20
15-10-2020	2110	2440	2110	2400	4879700	1952.9	1742.7	1534.9	1715.9	77.67
16-10-2020	2450	2460	2270	2300	1700800	1953.9	1759.1	1538.667	1712.95	68.55
19-10-2020	2300	2380	2290	2300	975600	1954.3	1775.45	1542	1710.55	68.55
20-10-2020	2300	2330	2200	2300	924100	1954.3	1792	1546	1708.35	68.55
21-10-2020	2250	2320	2220	2290	320100	1953.9	1807.3	1550.3	1705.95	67.56
22-10-2020	2290	2300	2180	2240	1385400	1952.5	1820.2	1553.367	1703.25	62.68
23-10-2020	2240	2240	2090	2090	828100	1948.3	1831.45	1555.633	1699.3	50.82
26-10-2020	2000	2140	2000	2080	718300	1945.9	1842.6	1558.167	1695.5	50.14
27-10-2020	2080	2120	2040	2040	674600	1942.9	1853.35	1561.2	1691.5	47.40
02-11-2020	2040	2100	2030	2030	594000	1940.9	1864.25	1564.233	1687.6	46.71
03-11-2020	2050	2050	2000	2030	702600	1940.9	1874.05	1568	1683.7	46.71
04-11-2020	2040	2070	1995	1995	1347900	1940.6	1882.55	1571.967	1680.575	44.12
05-11-2020	1995	1995	1920	1970	558000	1940.4	1889.45	1576.167	1677.625	42.31
06-11-2020	1980	2030	1950	2030	686400	1942.8	1896.95	1581.3	1675.825	47.83
09-11-2020	2030	2100	2000	2060	362400	1947.8	1904.65	1587.2	1674.625	50.39
10-11-2020	2090	2120	2000	2030	989900	1951.9	1912.15	1593.333	1673.125	47.86
11-11-2020	2030	2030	1985	2000	1402800	1954.6	1918.65	1599.067	1671.325	45.41
12-11-2020	2030	2030	1910	2000	2151400	1958.1	1924.8	1605.033	1666.575	45.41
13-11-2020	2000	2100	1980	2060	894200	1963.8	1931.6	1611.9	1664.425	51.21
16-11-2020	2070	2210	2060	2150	1212000	1971.3	1939	1619.467	1662.675	58.36
17-11-2020	2170	2180	2050	2060	783200	1977.6	1946	1626.533	1660.975	50.41
18-11-2020	2070	2200	2070	2200	2309800	1986.7	1954.4	1634.433	1659.975	59.62
19-11-2020	2210	2290	2150	2270	1063300	1999	1963.45	1642.8	1659.425	63.29
20-11-2020	2290	2350	2280	2350	1273900	2013	1973.25	1652.033	1659.275	66.99
23-11-2020	2360	2410	2350	2380	1390700	2029.9	1983.3	1661.233	1659.275	68.28
24-11-2020	2330	2400	2330	2360	1574000	2048.5	1992.55	1670.467	1659.575	66.42
25-11-2020	2360	2510	2360	2500	1785700	2069.4	2002.05	1680.6	1660.875	72.15
26-11-2020	2510	2620	2510	2590	746700	2088.8	2011.7	1691.167	1662.475	75.09
27-11-2020	2590	2700	2580	2700	2275500	2106.5	2022.45	1702.4	1664.775	78.13
30-11-2020	2700	2700	2620	2700	522900	2122.6	2032.5	1713.667	1667.525	78.13
01-12-2020	2700	2740	2680	2740	499300	2137.2	2042.9	1725.3	1670.825	79.20
02-12-2020	2740	2760	2690	2730	911700	2151.2	2052.25	1736.833	1673.625	78.17
03-12-2020	2730	2760	2640	2750	2104100	2166.7	2061.75	1748.7	1676.875	78.76
04-12-2020	2760	2760	2680	2690	587500	2180.9	2070.6	1760.233	1679.975	72.39
07-12-2020	2690	2700	2650	2700	213700	2196.7	2079.35	1771.767	1683.375	72.78
08-12-2020	2700	2700	2550	2550	1526400	2211	2086.25	1782.233	1686.55	59.11
10-12-2020	2570	2700	2550	2670	582300	2224.9	2093.85	1793.567	1690.75	64.81
11-12-2020	2700	2790	2660	2760	798500	2241.3	2101.15	1805.7	1695.375	68.37
14-12-2020	2800	2810	2740	2750	433100	2257.3	2108.65	1817.8	1699.875	67.55
15-12-2020	2750	2760	2720	2740	285300	2273.1	2115.25	1829.8	1704.25	66.69
16-12-2020	2740	2860	2740	2860	12336400	2290.9	2123.45	1842.5	1709.775	71.39
17-12-2020	2900	3090	2880	3070	1709100	2312.9	2134.05	1856.667	1716.35	77.40
18-12-2020	3100	3350	3100	3340	4327600	2340.7	2147.5	1872.7	1724.275	82.49
21-12-2020	3400	3800	3330	3800	12984100	2377.6	2165.5	1891.9	1734.5	87.61
22-12-2020	3800	3870	3760	3810	7086300	2414.9	2182.1	1911.333	1744.3	87.70
23-12-2020	3810	3810	3580	3750	1457900	2450.5	2198.7	1930.667	1754.225	84.01
28-12-2020	3760	3990	3720	3750	5276700	2485.5	2215.5	1950.367	1764.2	84.01
29-12-2020	3740	3850	3700	3850	3321900	2520.5	2233.3	1971.1	1774.65	85.21
30-12-2020	3840	4100	3840	3990	11469200	2558.3	2252.2	1993.1	1785.6	86.72
04-01-2021	3990	4200	3990	4200	1213400	2600.1	2272.9	2016.8	1797.8	88.59
05-01-2021	4230	4600	4220	4550	4666000	2643.1	2298	2042.833	1811.95	90.90
06-01-2021	4540	4670	4510	4550	3490200	2688.1	2321	2068.767	1826.025	90.90
07-01-2021	4570	4590	4280	4560	4652900	2733.3	2343.8	2094.733	1839.825	90.96
08-01-2021	4560	4610	4500	4570	986500	2778.7	2366.5	2120.9	1854.175	91.03
11-01-2021	4550	4570	4290	4340	4013500	2819.7	2386.8	2144.767	1867.65	77.38
12-01-2021	4340	4410	4110	4110	1055200	2857.1	2404.8	2165.833	1879.3	66.62
13-01-2021	4100	4300	4100	4210	3205600	2899.5	2423.9	2187.467	1891.6	68.66
14-01-2021	4210	4330	4100	4200	781200	2941.9	2443.9	2209.033	1904.1	68.21
15-01-2021	4290	4300	4190	4300	1844800	2987.1	2465	2231.267	1917.675	70.30
18-01-2021	4280	4470	4210	4470	649400	3035.9	2488.4	2254.8	1932.15	73.50
19-01-2021	4470	4600	4370	4580	1143300	3086.9	2513.9	2278.333	1947.725	75.34
20-01-2021	4580	4650	4570	4650	785100	3140	2540.3	2301.7	1963.975	76.47
21-01-2021	4650	4670	4330	4450	1605900	3189.6	2565	2322.833	1979.525	67.06
22-01-2021	4450	4460	4170	4250	1081100	3234	2588.4	2342.633	1994.475	59.22
25-01-2021	4250	4250	4100	4140	990100	3275.6	2611.7	2361.633	2009.3	55.38
26-01-2021	4130	4130	3860	3870	2396000	3312.4	2632.15	2378.9	2023.1	47.28
27-01-2021	3870	4010	3840	3860	757900	3349.6	2652.1	2395.633	2036.7	47.01
28-01-2021	3850	4010	3840	3910	551100	3387.8	2672.95	2412.467	2050.725	48.61
29-01-2021	3910	4300	3850	4300	420400	3432.6	2698.2	2431.933	2067.075	59.03
01-02-2021	4300	4410	4100	4400	529600	3477.6	2724.45	2451.867	2084	61.20
02-02-2021	4400	4420	4150	4250	715100	3521.4	2749.5	2471.133	2100.25	56.38
03-02-2021	4250	4340	4200	4270	433000	3562.8	2774.75	2490.533	2116.525	56.87
04-02-2021	4280	4300	4100	4250	166100	3602.4	2800.7	2509.767	2132.7	56.19
05-02-2021	4260	4280	4110	4120	142500	3637.8	2825.4	2528.1	2148.475	51.86
08-02-2021	4140	4220	4050	4100	164300	3672.2	2851.05	2546.267	2163.975	51.21
09-02-2021	4100	4180	4080	4160	345600	3708.2	2878.35	2564.433	2179.9	53.12
10-02-2021	4180	4210	4150	4150	652700	3741.2	2905.3	2581.767	2195.75	52.75
11-02-2021	4160	4230	4140	4230	427800	3774	2931.4	2599.133	2211.875	55.42
15-02-2021	4240	4400	4220	4380	844700	3807.6	2957.05	2617.5	2228.7	60.00
16-02-2021	4410	4410	4280	4280	367400	3839.2	2980.9	2634.733	2245.05	55.88
17-02-2021	4280	4290	4000	4200	540700	3868.4	3002.8	2651.4	2261.075	52.76
18-02-2021	4200	4200	4060	4070	243500	3895.2	3023.2	2666.567	2276.425	48.06
19-02-2021	4100	4140	3990	3990	265100	3920	3043.35	2681.167	2291.525	45.39
22-02-2021	4030	4050	3980	4030	943000	3946.8	3063.85	2696	2306.875	46.98
23-02-2021	4050	4050	3910	4000	240900	3972.8	3084.75	2710.5	2322.025	45.90
24-02-2021	4000	4030	3800	4030	653600	4002.4	3106.7	2724.967	2337.275	47.20
25-02-2021	4030	4100	3940	4070	9833800	4030.4	3127.65	2739.367	2352.775	48.97
26-02-2021	4120	4120	3960	4080	2854700	4056.8	3149.05	2753.033	2368.475	49.43
01-03-2021	4090	4100	3960	3990	626800	4081.6	3169.45	2766.3	2383.75	45.49
02-03-2021	4030	4030	3940	3940	227300	4105.6	3189.35	2778.7	2398.75	43.42
03-03-2021	3990	3990	3900	3950	211700	4127.4	3209.15	2791.433	2413.725	43.97
04-03-2021	3950	3990	3860	3980	120700	4145.6	3229.25	2804.567	2428.9	45.67
05-03-2021	4000	4000	3930	3980	201300	4158.4	3249.55	2817.8	2444.125	45.67
08-03-2021	3980	3980	3920	3920	32900	4160.8	3269.2	2830.6	2459.125	42.66
09-03-2021	3930	3930	3850	3900	94600	4162.6	3288.75	2842.267	2474.15	41.67
10-03-2021	3930	4020	3850	4000	234800	4167.6	3309.05	2855	2489.9	48.13
12-03-2021	4000	4000	3960	3980	42500	4172.2	3328.85	2867.733	2505.825	47.01
15-03-2021	4000	4000	3960	4000	53400	4175.2	3347.85	2880.6	2522.125	48.31
16-03-2021	4000	4000	3920	3930	55600	4174	3366.15	2892.8	2538.325	44.23
17-03-2021	3950	4010	3900	3930	2000600	4168.6	3384.35	2904.8	2554.75	44.23
18-03-2021	3950	3990	3900	3920	2490900	4156	3399.55	2917.333	2571.125	43.62
19-03-2021	3930	4100	3930	4000	3826000	4145	3416.55	2929	2587.825	49.61
22-03-2021	4000	4020	3940	3980	4106700	4133.4	3433.35	2940.333	2604.4	48.23
23-03-2021	4000	4040	3980	3990	2778000	4121.8	3450.25	2951.6	2621.125	48.99
24-03-2021	4000	4010	3950	3990	673400	4114.8	3467.25	2962.8	2637.275	48.99
25-03-2021	4010	4040	3960	4030	626400	4113.2	3485.15	2974.267	2652.675	52.26
26-03-2021	4060	4530	4040	4500	4667400	4119	3509.25	2988.933	2670.35	73.63
29-03-2021	4540	4710	4490	4580	3243600	4126.6	3534.25	3004.8	2688.425	75.63
30-03-2021	4600	4690	4580	4630	1908200	4133.2	3560.15	3021.067	2706.75	76.81
31-03-2021	4650	4790	4650	4790	3065100	4139.6	3587.75	3038.8	2726	80.14
01-04-2021	4850	5050	4790	5025	2421700	4148.5	3617.7	3058.767	2745.875	83.81
05-04-2021	5050	5600	5050	5525	2896300	4166	3653	3082.2	2767.775	88.63
06-04-2021	5600	5975	5375	5675	2391700	4190.5	3690.05	3106.833	2789.75	89.62
07-04-2021	5750	5950	5675	5700	638600	4219.5	3726.75	3132.1	2811.85	89.79
08-04-2021	5750	5800	5325	5450	1031000	4245.7	3760.65	3156.367	2832.65	76.94
09-04-2021	5475	5775	5375	5450	248900	4277.3	3794.85	3180.533	2853.5	76.94
12-04-2021	5450	5775	5425	5750	289600	4315.1	3832.35	3206.433	2875.5	80.77
13-04-2021	5800	5800	5500	5775	405800	4352.4	3870.1	3232.767	2897.45	81.05
14-04-2021	5800	5850	5650	5800	291000	4382.4	3907.5	3259.6	2919.55	81.35
15-04-2021	5900	6100	5725	5925	562200	4412.9	3945.25	3287.267	2942.125	82.79
16-04-2021	6000	6000	5800	5875	295500	4445.4	3983.4	3314.8	2964.7	80.12
19-04-2021	6025	6025	5800	5850	496800	4477	4019.9	3342.167	2987.15	78.76
20-04-2021	5875	6050	5825	6050	472400	4513	4057.7	3371.467	3010.575	81.48
21-04-2021	5975	6025	5700	5775	1087000	4546.1	4091.95	3398.967	3032.6	68.48
22-04-2021	5775	5775	5400	5550	299600	4575.1	4123.65	3425.733	3053.475	60.05
23-04-2021	5550	5725	5175	5475	2265000	4601.4	4154.8	3452.7	3073.675	57.50
26-04-2021	5500	5500	5350	5400	362200	4626.4	4183.8	3479	3092.925	54.99
27-04-2021	5400	5400	5225	5325	840500	4648.3	4211.15	3503.7	3111.425	52.53
28-04-2021	5325	5475	5275	5375	1230500	4668.2	4237.9	3527.433	3130.175	54.01
29-04-2021	5375	5425	5350	5400	1743600	4690.6	4264.9	3550.8	3148.7	54.77
30-04-2021	5300	5475	5300	5400	7636800	4714.6	4291.5	3573.4	3167.2	54.77
03-05-2021	5425	5425	5175	5400	333300	4741.2	4318.2	3595.867	3185.225	54.77
04-05-2021	5400	5625	5300	5400	1459600	4769.4	4344.7	3618.7	3203.225	54.77
05-05-2021	5350	5525	5325	5475	1170700	4798.3	4372.55	3642	3221.575	57.60
06-05-2021	5400	5475	5400	5475	157800	4827.8	4400.3	3665.767	3239.825	57.60
07-05-2021	5450	5500	5400	5475	210800	4856.7	4429.55	3690.033	3257.9	57.60
10-05-2021	5475	5475	5225	5475	338700	4884.8	4457.6	3713.367	3275.725	57.60
11-05-2021	5400	5475	5375	5450	224100	4912.2	4484.5	3736.767	3292.825	56.03
17-05-2021	5400	5400	5075	5150	998000	4935.4	4508.5	3758.1	3308.575	41.43
18-05-2021	5050	5100	4880	4950	1226100	4955.6	4530.6	3778.1	3322.925	34.90
19-05-2021	4950	5125	4850	5025	952000	4977.1	4552.25	3798.467	3337.85	38.79
20-05-2021	5025	5975	4880	5950	1363600	5016.5	4581.05	3825	3357.55	65.90
21-05-2021	5950	6900	5950	6275	1842000	5062.4	4610.4	3853.833	3378.95	70.79
24-05-2021	6300	6600	6275	6500	586100	5114	4637.4	3884.133	3401.45	73.61
25-05-2021	6500	6550	6375	6475	287100	5165.5	4664.05	3914.333	3423.075	72.77
27-05-2021	6475	6475	6350	6450	917200	5214.5	4691.05	3944.2	3444.875	71.89
28-05-2021	6425	6425	6225	6225	359300	5259.4	4715.8	3972.367	3465.65	64.31
31-05-2021	6225	6500	6200	6500	5683700	5309.4	4742.3	4001.7	3487.8	68.66
02-06-2021	6500	6675	6500	6600	6287000	5362.8	4768.4	4031.7	3510.3	70.09
03-06-2021	6650	7450	6625	7350	5106900	5431.2	4799.9	4066.633	3536.4	78.13
04-06-2021	7500	8100	7375	7650	1071400	5505.8	4830.9	4101.633	3564.45	80.40
07-06-2021	7650	7950	7200	7300	911600	5571.8	4858.4	4134.967	3589.7	71.12
08-06-2021	7300	7300	6800	6800	646600	5628.2	4880.8	4164.967	3612.3	60.40
09-06-2021	6600	6600	6325	6325	2463100	5674.9	4898.35	4191.8	3632.425	52.33
10-06-2021	6200	7475	6200	7125	1780400	5737.6	4926.2	4224.033	3656.5	61.63
11-06-2021	7200	7375	6725	6900	1111900	5795	4954.1	4255.1	3679.45	58.19
14-06-2021	6900	7100	6600	6925	1622100	5843.5	4981.25	4287.333	3702.575	58.47
15-06-2021	6950	7050	6725	6975	1341700	5891.4	5009	4319.967	3726.45	59.05
16-06-2021	7000	7150	6875	7150	1723500	5941.8	5037.5	4354.033	3751.25	61.12
17-06-2021	7175	7800	7175	7750	3254100	6001	5070.3	4392.167	3779.35	67.22
18-06-2021	7750	7800	7350	7650	951100	6053.5	5101	4429.633	3807.45	65.38
21-06-2021	7500	7650	7325	7600	983900	6095	5130.5	4467	3835.4	64.43
22-06-2021	7600	7750	7575	7650	937100	6134.5	5162.5	4504.867	3863.75	64.97
23-06-2021	7700	7700	7350	7525	761300	6171	5195.25	4541.5	3891.825	62.39
24-06-2021	7525	8075	7525	8000	1474200	6222	5233.85	4581.1	3922.775	67.66
25-06-2021	8000	8325	7600	7600	698600	6265	5271.15	4618.233	3951.65	60.03
28-06-2021	7600	7975	7400	7850	3097600	6307	5311.05	4657.233	3981.575	62.85
29-06-2021	7850	8000	7675	7800	429600	6347.5	5349.95	4695.9	4011.45	61.91
30-06-2021	7850	8000	7800	7950	458000	6390.5	5386.45	4735.167	4042.325	63.66
01-07-2021	7975	8050	7650	7750	287200	6427	5419.95	4772.5	4072.2	59.71
02-07-2021	7725	7800	7525	7775	161500	6465	5455.2	4810.6	4102.35	60.04
05-07-2021	7600	7700	7500	7700	231700	6502	5489.5	4847.267	4132.125	58.48
06-07-2021	7700	7700	7500	7675	215300	6534.5	5523.75	4883.3	4162.225	57.93
07-07-2021	7675	7675	7550	7675	68400	6572.5	5559.3	4918.8	4192.35	57.93
08-07-2021	7550	7725	7500	7675	317900	6615	5595.05	4954.1	4223.05	57.93
09-07-2021	7725	7725	7500	7600	208600	6657.5	5629.45	4989.033	4253.9	55.99
12-07-2021	7600	7750	7350	7350	347700	6696.5	5661.45	5021.367	4283.375	49.96
13-07-2021	7350	7600	7225	7600	385900	6742	5695.15	5054.767	4313.275	55.16
14-07-2021	7675	7700	7350	7575	199900	6786	5727.1	5087.267	4342.075	54.55
15-07-2021	7600	7650	7450	7575	383100	6829.5	5760.05	5119.767	4370.475	54.55
16-07-2021	7575	8000	7500	7925	1800300	6880	5797.3	5154.333	4400.05	61.47
19-07-2021	7975	8825	7950	8825	3053000	6948.5	5844.85	5194.967	4434.025	72.90
21-07-2021	8875	9250	8525	9200	2157000	7024.5	5896.95	5237.967	4470.15	76.08
22-07-2021	9200	9525	9075	9225	956700	7099.5	5948.9	5281.533	4506.375	76.28
23-07-2021	9225	9250	8625	9075	766300	7171.5	5999.65	5324.033	4542.2	72.37
26-07-2021	9075	9300	8925	9000	327600	7242	6049.35	5367.033	4578.025	70.43
27-07-2021	9000	9050	8700	9000	618300	7312.5	6098.65	5409.233	4613.15	70.43
28-07-2021	9000	9100	8750	8850	766400	7380.5	6146.35	5449.833	4647.7	66.30
29-07-2021	8850	8875	8250	8250	1240400	7442.5	6188.95	5486.5	4679.2	52.92
30-07-2021	8350	8875	8150	8275	1069700	7509	6232.3	5523.4	4710.825	53.35
02-08-2021	8275	8600	8150	8275	379100	7574	6275.55	5559.5	4742.35	53.35
03-08-2021	8300	8425	8025	8250	1178400	7620	6318.25	5594.033	4773.75	52.80
04-08-2021	8250	8350	8000	8125	967300	7657	6359.7	5625.933	4804.625	50.02
05-08-2021	8150	8150	7700	7900	2017600	7685	6399.5	5653.267	4834.35	45.40
06-08-2021	7950	8300	7875	8300	1128300	7721.5	6443.5	5683.2	4866.125	53.61
09-08-2021	8400	8900	8325	8475	744000	7762	6488.25	5714.7	4898.65	56.68
10-08-2021	8575	9350	8225	9175	2165400	7821	6540.2	5750.867	4934.525	66.28
12-08-2021	9200	10025	9000	10000	3481300	7891	6600.2	5791.867	4974.025	73.69
13-08-2021	10075	11975	10025	11975	2673400	7998.5	6680.65	5845.1	5023.4	83.20
16-08-2021	12000	12500	11300	12075	2659100	8093	6762.1	5897.6	5073.225	83.53
18-08-2021	12075	13950	11900	13850	4076000	8217	6861.4	5959.6	5130.475	87.97
19-08-2021	13900	14500	12900	14000	3456400	8351	6961.4	6022.6	5188.975	88.26
20-08-2021	14000	15000	13800	14275	2557700	8500.5	7064.35	6087.367	5248.85	88.79
23-08-2021	14200	14800	14100	14500	1310700	8664	7169.45	6153.567	5309.85	89.22
24-08-2021	14500	14550	14125	14500	786500	8811.5	7274.55	6221.3	5370.9	89.22
25-08-2021	14500	14500	13650	13675	1348300	8947	7371	6285.067	5428.075	76.73
26-08-2021	13650	13650	12925	13325	2189300	9075	7459.25	6345.833	5484.25	72.11
27-08-2021	13325	13750	13175	13325	797200	9202	7546.7	6406.667	5540.475	72.11
30-08-2021	13325	13950	13275	13575	580700	9330.5	7636.15	6468.5	5598.15	73.44
31-08-2021	13525	13725	13100	13725	565600	9450	7725.5	6530.2	5656.625	74.23
01-09-2021	13700	13700	12775	13150	1257300	9560	7806.75	6587.333	5712.225	66.11
02-09-2021	13025	13875	13025	13475	495700	9677.5	7886.25	6646.167	5769.625	68.22
03-09-2021	13475	13950	13425	13725	676700	9799	7966.75	6708	5828.4	69.79
06-09-2021	13775	13950	13675	13825	844900	9925	8048	6771.833	5887.375	70.41
07-09-2021	13825	13825	13025	13400	353100	10033	8127.5	6833.567	5944.075	64.31
08-09-2021	13400	13400	12600	12775	791700	10136.5	8200.75	6892.933	5997.8	56.55
09-09-2021	12700	12875	12100	12275	495900	10225	8266	6949.033	6049.175	51.22
10-09-2021	12175	12375	11450	11600	2696700	10301	8324.25	7000.3	6097.175	45.05
13-09-2021	11475	12325	11475	11850	344700	10379	8384.75	7050.633	6146.125	47.57
14-09-2021	12000	12075	11700	11850	188000	10461	8444	7100.3	6194.625	47.57
15-09-2021	11850	12225	11700	12025	347600	10546	8505.5	7152.133	6244.45	49.45
16-09-2021	12025	12075	11525	11750	372200	10627	8564.5	7202	6292.2	46.62
17-09-2021	11700	12350	11650	12000	923800	10713.5	8624	7253.667	6340.85	49.45
20-09-2021	12000	12000	11425	11575	405500	10791.5	8682	7303.367	6386.975	45.07
21-09-2021	11575	11575	10850	11200	448600	10862	8738.5	7350.7	6431.075	41.57
22-09-2021	11150	11150	10425	10475	1177100	10919.5	8788.5	7392.8	6471.65	35.79
23-09-2021	10475	10500	9750	9750	3995200	10967.5	8832	7430.133	6507.9	31.13
24-09-2021	9750	10350	9250	9850	2533000	11012.5	8877.25	7467.6	6544.2	32.43
27-09-2021	9850	10125	9850	10100	829600	11063	8924.5	7505.733	6581.2	35.72
28-09-2021	10100	10100	9500	9950	958400	11110.5	8970	7543.533	6617.45	34.63
29-09-2021	9925	10000	9625	9950	443600	11151	9015.5	7581.867	6653.5	34.63
30-09-2021	9950	10200	9900	10200	827500	11178.5	9063.5	7622.733	6690.85	38.27
01-10-2021	10300	11075	10225	10450	1163100	11203.5	9114	7665.8	6729.35	41.76
04-10-2021	10525	10975	10275	10950	1249100	11238	9168.75	7711.933	6770.65	48.08
05-10-2021	11000	11075	10825	11000	1347500	11276.5	9224	7758.6	6812.15	48.68
06-10-2021	10975	11050	10775	11000	312800	11316.5	9279.25	7805.067	6854.4	48.68
07-10-2021	11000	11500	11000	11500	266700	11366.5	9339.5	7854.6	6898.55	54.74
08-10-2021	11500	11675	11350	11525	290600	11420	9400.25	7904.233	6942.375	55.03
11-10-2021	11600	11925	11425	11550	537100	11486	9464.25	7954.633	6986.375	55.33
12-10-2021	11650	12150	11500	11575	746300	11552	9530.5	8005.533	7030.55	55.65
13-10-2021	11575	11800	11525	11800	113600	11622.5	9598.25	8057.867	7075.25	58.56
14-10-2021	11800	12500	11800	12425	724000	11706	9663	8114.167	7122.025	65.34
15-10-2021	12425	12725	12400	12575	665400	11795	9726	8171.467	7168.2	66.75
18-10-2021	12575	12575	11850	12050	204000	11878	9781.5	8225.667	7209.45	57.89
19-10-2021	11950	12000	11400	11700	2002400	11946	9833.75	8277.667	7248.9	52.85
21-10-2021	11650	11675	11100	11400	208600	12004.5	9883.25	8327	7287.15	48.92
22-10-2021	11425	12050	11425	11825	177700	12057.5	9939.25	8379.3	7327.525	54.13
25-10-2021	11850	12000	11450	11850	117700	12094.5	9992.75	8431.633	7367.525	54.42
26-10-2021	11900	12050	11800	12000	321700	12095	10046.75	8485.433	7407.575	56.23
27-10-2021	11900	12100	11825	12000	282500	12093.5	10093.25	8539.233	7446.575	56.23
28-10-2021	12000	12100	11900	11975	583000	12056	10136.5	8592.933	7483.7	55.80
29-10-2021	11975	11975	11875	11950	150900	12015	10183	8645.933	7520.7	55.35
01-11-2021	11950	11950	11475	11875	180900	11967	10233.75	8698.567	7557.275	53.93
02-11-2021	11875	11900	11525	11675	170700	11910.5	10287.25	8749.8	7592.8	50.23
03-11-2021	11675	11850	11150	11650	194900	11853.5	10332.5	8800.867	7629.35	49.77
04-11-2021	11650	11750	11200	11650	107600	11813	10380	8851.667	7667.05	49.77
05-11-2021	11725	11800	11600	11725	131500	11781	10428	8899.833	7704.625	51.32
08-11-2021	11725	11775	11550	11725	123600	11749	10475.5	8947.467	7742.25	51.32
09-11-2021	11725	11750	11600	11750	82000	11712.5	10521.5	8994.933	7779.5	51.89
10-11-2021	11750	11975	11650	11800	314500	11674	10562	9041.667	7816.15	53.08
11-11-2021	11750	11825	11400	11500	142900	11641	10600.5	9084.833	7850.75	45.76
12-11-2021	11700	13000	11600	13000	1726800	11631.5	10654.5	9134.667	7892.5	68.88
15-11-2021	13000	13150	12100	12100	1346300	11599	10699	9177.5	7930.75	54.01
16-11-2021	12100	12200	11750	12100	568500	11564.5	10744.75	9220.167	7970	54.01
17-11-2021	12100	12425	11850	12425	791700	11545	10789	9266.667	8011.425	57.82
18-11-2021	12450	12875	12375	12875	824600	11547	10841.75	9316.167	8056.45	62.46
19-11-2021	12900	13175	12750	13000	1058200	11561.5	10893.25	9364.5	8102.15	63.66
22-11-2021	13025	13550	12700	13550	896300	11600.5	10950.75	9416.333	8150.35	68.43
23-11-2021	13650	14450	13600	14450	2845200	11652.5	11015.75	9474	8201.1	74.36
24-11-2021	14450	14800	14125	14400	1213900	11703.5	11082.25	9530.5	8251.1	73.53
25-11-2021	14400	14500	14350	14450	1063500	11752	11149	9587.667	8302.1	73.84
26-11-2021	14450	14975	14075	14500	1280700	11807	11217	9645.333	8353.25	74.17
29-11-2021	14500	14550	14150	14150	918000	11850	11281.75	9699.333	8402.75	67.75
30-11-2021	14150	14175	13175	13175	4091000	11882	11336.75	9748.667	8448.025	53.78
01-12-2021	13100	13100	12275	12325	687700	11904.5	11383.25	9793.833	8489.15	45.06
02-12-2021	12325	12725	12000	12475	347400	11944.5	11432	9840.5	8530.725	46.70
03-12-2021	12475	12575	11650	12000	754400	11989.5	11478.5	9884.5	8569.975	42.38
06-12-2021	12075	12075	11175	11625	1365500	12025	11518.75	9926.5	8606.95	39.29
07-12-2021	11625	11625	10825	10825	1089400	12039.5	11551.25	9962.833	8639.175	33.65
08-12-2021	10825	11450	10575	11100	446400	12062.5	11586.5	10000.833	8673.275	37.00
09-12-2021	11350	11350	11000	11150	328500	12086.5	11618.75	10039.167	8708.025	37.61
10-12-2021	11150	11400	10625	10950	1681600	12101.5	11640	10076.167	8742.425	36.09
13-12-2021	11000	11050	10700	10950	142400	12111.5	11657.5	10113.167	8777.225	36.09
14-12-2021	10950	10950	10300	10300	284400	12098.5	11668.25	10145.333	8808.575	31.32
15-12-2021	10300	10300	9900	9900	329800	12076.5	11676.5	10174.833	8838.075	28.80
16-12-2021	9900	10250	9800	10000	589800	12056.5	11686.5	10205	8867.925	30.31
17-12-2021	10000	10000	9525	9575	351600	12018	11692.25	10232.333	8895.45	27.62
20-12-2021	9575	9675	9250	9575	322000	11979	11699.5	10259.833	8922.925	27.62
21-12-2021	9700	10150	9400	9425	577800	11936.5	11711.25	10288.333	8950.1	26.66
22-12-2021	9500	9700	9300	9450	337300	11894	11723	10318.333	8977.65	27.12
23-12-2021	9450	9475	9250	9475	260900	11847.5	11735	10348	9005.275	27.60
24-12-2021	9500	9500	8925	9500	250300	11789	11747.5	10371.667	9032.875	28.12
27-12-2021	9600	9675	9475	9525	434800	11728	11761.5	10393.333	9060.6	28.67
28-12-2021	9550	9675	9400	9525	1063200	11677.5	11777.75	10413.5	9088.625	28.67
30-12-2021	9550	9825	9475	9525	1114500	11634	11790	10433.833	9116.75	28.67
03-01-2022	9525	10025	9525	9950	1257400	11605	11804.75	10457.167	9146.5	38.61
04-01-2022	10025	10600	10000	10550	1041800	11579.5	11818.5	10486	9179.35	49.35
05-01-2022	10750	10900	10100	10125	712800	11545	11819.75	10510.167	9209.975	43.54
06-01-2022	10150	10150	9850	10100	456200	11507	11801	10533.5	9240.825	43.22
07-01-2022	10100	10100	9750	9900	419300	11465	11779.25	10550.5	9270.675	40.63
10-01-2022	9900	9900	9525	9900	154700	11423.5	11739.75	10565.5	9300.575	40.63
11-01-2022	9900	10000	9700	9900	720200	11382.5	11698.75	10582.833	9330.075	40.63
12-01-2022	9925	9975	9750	9900	236000	11343	11655	10603.5	9359.675	40.63
13-01-2022	9850	9850	9650	9700	253800	11303.5	11607	10626	9388.225	37.59
14-01-2022	9750	9875	9450	9650	377100	11263.5	11558.5	10642.833	9416.525	36.85
17-01-2022	9750	9775	9300	9525	360500	11221	11517	10660.333	9444	35.00
18-01-2022	9450	9500	8875	9000	1161600	11166.5	11473.75	10674.167	9466.5	28.51
19-01-2022	9000	9000	8400	8650	2394000	11105	11427	10685.333	9486.85	25.16
20-01-2022	8625	8800	8375	8400	1332800	11038	11375.25	10693.667	9505.7	23.07
21-01-2022	8400	9000	8000	8925	2561600	10980.5	11327.25	10701.5	9526.375	35.22
24-01-2022	8925	9325	8925	9100	641700	10932.5	11286.75	10711.167	9546.75	38.69
25-01-2022	9100	9325	9000	9100	261000	10854.5	11243	10721.167	9564.625	38.69
26-01-2022	9100	10875	9100	10825	3542800	10829	11214	10742.333	9590.375	62.00
27-01-2022	10825	11725	10750	10950	1071000	10806	11185.25	10765.167	9616.625	63.09
28-01-2022	10975	11300	10850	11300	3064000	10783.5	11164.25	10787.167	9645.875	66.04
31-01-2022	11425	11425	11075	11100	700200	10748	11147.5	10810.5	9674.125	62.94
02-02-2022	11100	11100	10625	11075	771300	10709.5	11135.5	10832	9700.75	62.55
03-02-2022	11075	11075	10850	11075	196100	10660	11130.25	10853.833	9727.25	62.55
04-02-2022	11075	11500	10975	11350	794500	10598	11125.25	10876.5	9755	65.32
07-02-2022	11375	11400	11175	11375	299900	10537.5	11120.5	10900.667	9782.25	65.57
08-02-2022	11375	11950	11250	11750	1030900	10483.5	11117.75	10927.167	9811.625	69.16
09-02-2022	11750	12000	11750	11900	2003100	10431.5	11119.25	10955.167	9841.875	70.49
10-02-2022	11900	12200	11875	11875	1626900	10386	11118	10983.167	9871	69.95
11-02-2022	11900	12075	11775	12075	1266600	10364	11123	11012.5	9902.5	71.80
14-02-2022	12075	12225	11425	12000	989800	10357.5	11131	11041.333	9934.75	70.06
15-02-2022	11900	11950	11425	11900	374600	10346	11145.25	11070	9966.875	67.69
16-02-2022	11900	11925	11675	11900	777500	10344	11166.75	11100.333	9999.375	67.69
17-02-2022	11975	11975	11825	11900	248100	10349.5	11187.25	11129	10032.25	67.69
18-02-2022	11925	11925	11800	11900	515300	10371	11205.25	11157.833	10064.875	67.69
21-02-2022	11900	11900	11700	11725	572600	10383.5	11223	11185.5	10096.5	62.70
22-02-2022	11725	11725	11325	11450	323500	10389.5	11238	11209	10126.75	55.75
23-02-2022	11325	11600	10875	11450	1112700	10399.5	11250.5	11226.5	10157	55.75
24-02-2022	11450	11475	10650	11200	1188600	10404.5	11258	11239.833	10186	49.91
25-02-2022	11200	11825	11000	11825	1971500	10435	11266.75	11257.167	10217.75	60.92
01-03-2022	11825	11925	11625	11875	285200	10474.5	11275.5	11275.833	10249.75	61.65
02-03-2022	11875	12150	11825	11875	679400	10512	11284.25	11295	10281.75	61.65
04-03-2022	11875	12125	11775	12125	678800	10563	11290.5	11315.833	10315	65.38
07-03-2022	12125	12175	11525	11525	279800	10602	11290.5	11333.667	10345.375	52.24
08-03-2022	11575	11575	11000	11300	409700	10639.5	11288	11354	10376.125	48.32
09-03-2022	11325	11600	11175	11550	218000	10681.5	11287.75	11375.833	10409.125	52.58
10-03-2022	11500	11950	11325	11875	175400	10729.5	11288.5	11399.833	10443.375	57.49
11-03-2022	11875	12025	11725	12000	259100	10779.5	11284.25	11424.833	10473.625	59.23
14-03-2022	12000	12075	11775	12025	377600	10829.5	11278.75	11450.833	10502.375	59.59
15-03-2022	12075	12075	11800	12000	238100	10879	11278.25	11478.167	10529.875	59.03
16-03-2022	12000	12050	11725	12000	263800	10928.5	11281.25	11502.833	10557.5	59.03
17-03-2022	12000	12000	11700	11950	161200	10968.5	11286.75	11526	10585	57.78
18-03-2022	11950	11950	11700	11950	100000	10996.5	11288	11544.5	10613.625	57.78
21-03-2022	11950	11950	11800	11800	29700	11030	11287.5	11556.5	10640.125	53.80
22-03-2022	11950	11950	11725	11800	31700	11064	11285.5	11555.333	10666.125	53.80
23-03-2022	11850	11850	11750	11775	15600	11101.5	11283.25	11553.333	10688.25	53.10
24-03-2022	11775	11900	11350	11700	115500	11137.5	11280.5	11539	10708.5	50.93
25-03-2022	11825	11825	11600	11650	52800	11172.5	11277.5	11523.333	10730.25	49.49
28-03-2022	11750	11925	11550	11850	169600	11211.5	11277.25	11507.167	10755.5	54.99
29-03-2022	11900	11975	11825	11925	38300	11256	11279.75	11490	10783.5	56.89
30-03-2022	11950	12150	11925	12100	393100	11305	11284.25	11474	10808.375	61.02
31-03-2022	12100	12700	12100	12450	329700	11363.5	11292.25	11465.833	10836.125	67.68
01-04-2022	12325	12425	12200	12325	270000	11430	11298.25	11459.167	10863.125	63.51
04-04-2022	12350	12400	12225	12325	394500	11503.5	11304.25	11452.5	10889.875	63.51
05-04-2022	12350	12375	12125	12225	155800	11580	11309	11443.5	10915.25	60.07
06-04-2022	12300	12375	12175	12350	132800	11648.5	11314.5	11434.333	10938.25	62.78
07-04-2022	12375	12425	12300	12300	144800	11712.5	11322.5	11428.667	10961.5	61.00
08-04-2022	12350	12450	11900	12450	332700	11779.5	11317	11421.833	10985.75	64.28
11-04-2022	12350	12350	11950	12250	284200	11808	11318.5	11412	11008.75	57.35
12-04-2022	12350	12350	12125	12350	208600	11836	11321	11402.167	11032.875	59.69
13-04-2022	12350	12350	12000	12000	651000	11850	11316.75	11392.833	11052.875	49.46
14-04-2022	12300	12350	12175	12300	93600	11874	11311	11389.667	11076.375	56.36
18-04-2022	12300	12325	11925	12325	114300	11899	11304.25	11390	11098.75	56.89
19-04-2022	12275	12275	11925	12000	186400	11917.5	11288.75	11392.667	11119.75	48.65
20-04-2022	11850	12000	11700	11850	242600	11927.5	11262.75	11392.667	11139.25	45.38
21-04-2022	11775	11800	11675	11750	70500	11935	11236.25	11392	11159.25	43.29
22-04-2022	11875	12550	11775	12350	264000	11947	11215.25	11394.167	11182.125	56.29
25-04-2022	12400	12975	12375	12975	402100	11968.5	11200	11402.333	11208.5	65.23
26-04-2022	13000	13150	12975	13000	444900	11991	11188.5	11409	11235.125	65.53
27-04-2022	13000	13075	12875	12975	230600	12009	11186.5	11418.333	11261.625	64.92
28-04-2022	13000	13325	13000	13100	1667800	12031	11194.25	11431	11288.75	66.60
09-05-2022	13000	13250	12475	12825	2430700	12049.5	11197.75	11446.667	11314.875	59.83
10-05-2022	12900	12975	12400	12800	1403000	12067.5	11205.75	11467	11342.125	59.24
11-05-2022	12750	12750	12575	12750	251200	12084.5	11217	11486.333	11367.875	58.01
12-05-2022	12850	12850	11950	12025	583300	12087	11229	11499.167	11390.125	43.79
13-05-2022	12325	12375	11800	12300	160100	12098.5	11241	11514.833	11413.75	48.90
17-05-2022	12400	12575	12250	12400	88500	12117.5	11253.5	11531.167	11436.125	50.66
18-05-2022	12475	13000	12475	12725	810700	12143	11271.25	11548	11455.625	55.97
19-05-2022	12750	12750	12400	12400	487400	12167	11285.75	11561	11471.625	50.16
20-05-2022	12625	13500	12600	13300	1034900	12196.5	11315.75	11576.667	11492	61.94
23-05-2022	13200	13800	13175	13300	410300	12225	11349.75	11592	11513.125	61.94
24-05-2022	13300	13600	13200	13575	647200	12259	11385.5	11609.167	11536	64.88
25-05-2022	13600	13875	13475	13600	784100	12288.5	11425.75	11623.167	11559	65.14
27-05-2022	13600	13700	13500	13650	146400	12331	11466.5	11637.333	11583	65.70
30-05-2022	13675	13925	13575	13625	1291200	12377.5	11508.5	11651.167	11609.875	65.14
31-05-2022	13675	14000	13575	13725	1366500	12421	11551.25	11665.5	11637.125	66.37
02-06-2022	14300	14300	13800	14300	976100	12469.5	11599.5	11682.167	11667.25	72.40
03-06-2022	14350	14400	14200	14250	769100	12514.5	11647	11694.333	11697.25	71.21
06-06-2022	14450	14450	13550	13825	595400	12550.5	11690	11702.667	11725.75	61.85
07-06-2022	13750	13750	13125	13175	220700	12574	11726.5	11710.167	11752.125	50.85
08-06-2022	13500	13500	13025	13200	137000	12598	11763.25	11720.167	11776.625	51.21
09-06-2022	13175	13275	12450	13075	941300	12620.5	11794.5	11731.333	11799.625	49.27
10-06-2022	13050	13225	12700	12850	316500	12638.5	11817.5	11738.167	11818	45.90
13-06-2022	13025	13025	12300	12550	167800	12653.5	11841.75	11742.833	11830.75	41.79
14-06-2022	12250	12250	11525	12050	855300	12658.5	11861.25	11743.167	11831.125	36.01
15-06-2022	11950	12200	11700	11800	171900	12659	11880.25	11741.833	11829.75	33.51
16-06-2022	11775	12300	11775	12175	115900	12668.5	11903	11743.167	11821.375	40.21
17-06-2022	12000	12000	11850	12000	74400	12675.5	11924	11743.5	11811.375	38.27
20-06-2022	11875	12675	11875	12400	653400	12686.5	11949	11747	11802	44.82
21-06-2022	12575	12800	12450	12600	185800	12700	11978	11753.167	11792.5	47.80
22-06-2022	12625	12750	12600	12675	173900	12711.5	12008.25	11760	11783.375	48.91
23-06-2022	12675	12800	12450	12650	259700	12715.5	12039.5	11766.667	11778.25	48.54
24-06-2022	12750	12900	12450	12900	236300	12727	12078.5	11774.5	11776.125	52.43
27-06-2022	12900	13050	12825	12975	100100	12740	12121.75	11782.833	11774.375	53.57
28-06-2022	13100	13150	12825	12825	76800	12752	12166	11790	11770.625	50.95
29-06-2022	13025	13075	12700	12775	31700	12760.5	12204.5	11796.5	11765.875	50.07
30-06-2022	12925	12925	12475	12475	289800	12764	12238.25	11803	11762.5	45.05
01-07-2022	12800	12900	12550	12575	46300	12766.5	12273	11800.167	11758	46.96
04-07-2022	12700	12700	12250	12600	86100	12773.5	12290.75	11803.5	11752.375	47.45
05-07-2022	12500	12775	12450	12650	56400	12779.5	12307.75	11807.167	11746.5	48.48
06-07-2022	12500	12500	12325	12400	10200	12787.5	12318.75	11807	11741.5	43.86
07-07-2022	12450	12625	12375	12475	36200	12791	12332.5	11804.333	11740	45.54
08-07-2022	12500	12750	12425	12675	101700	12798	12348.5	11802.167	11742	49.84
11-07-2022	12425	12625	12375	12400	7200	12806	12361.75	11794.5	11746	44.62
12-07-2022	12400	12475	12350	12450	36600	12818	12372.75	11781.167	11749	45.73
13-07-2022	12450	12500	12325	12400	21200	12831	12383	11767.833	11751.75	44.76
14-07-2022	12400	12450	12100	12175	59000	12827.5	12387.25	11752.667	11752.5	40.59
15-07-2022	12125	12350	12000	12300	138000	12814	12391.25	11738	11755.25	43.73
18-07-2022	12350	12375	12200	12350	24000	12801	12396	11726	11757	44.98
19-07-2022	12250	12375	11900	12350	106600	12788.5	12398.75	11720.5	11760.875	44.98
20-07-2022	12250	12600	12250	12500	90300	12776.5	12403.75	11721.667	11767.375	48.93
21-07-2022	12375	12625	12325	12500	82400	12770	12409.75	11721.833	11777.5	48.93
22-07-2022	12550	12650	12350	12425	66900	12762.5	12415	11724.667	11790.875	46.97
25-07-2022	12600	12600	12375	12400	22700	12755.5	12420	11729.833	11803.625	46.31
26-07-2022	12550	12550	11925	12000	165200	12755	12421	11737.667	11813.125	37.24
27-07-2022	12100	12100	11600	11650	83600	12742	12420.25	11741.333	11821.625	31.43
28-07-2022	11650	11725	11325	11350	225500	12721	12419.25	11742.667	11828.625	27.48
29-07-2022	11650	11675	11400	11475	111300	12696	12419.5	11746.167	11835	31.35
01-08-2022	11475	11775	11000	11025	166900	12668.5	12417.75	11746.667	11837.875	25.97
02-08-2022	11000	11225	10550	10850	162800	12619.5	12408	11750.333	11837.375	24.23
03-08-2022	11075	11600	11075	11250	28200	12578.5	12401.75	11759.333	11838.625	34.96
04-08-2022	11350	11850	11225	11850	46700	12544	12401.5	11771.667	11842.875	47.08
05-08-2022	11550	11800	11525	11750	27600	12507	12397.75	11786.167	11844.125	45.55
08-08-2022	11775	11875	11400	11575	44500	12465.5	12398.25	11799.5	11844.375	42.94
09-08-2022	11750	11800	11575	11575	24900	12424.5	12401	11813.833	11844.5	42.94
10-08-2022	11700	11775	11575	11600	29600	12382	12401.5	11828.167	11844.625	43.47
11-08-2022	11600	11600	11225	11550	327900	12327	12398.25	11842	11843.375	42.61
12-08-2022	11500	11650	11475	11500	16400	12272	12393.25	11855.333	11838.75	41.71
15-08-2022	11625	11625	11450	11500	10900	12225.5	12388	11868.5	11833.375	41.71
16-08-2022	11575	11575	11375	11425	13200	12190.5	12382.25	11881.167	11830.25	40.25
18-08-2022	11600	11625	11425	11450	35400	12155.5	12376.75	11894	11829	40.99
19-08-2022	11600	11600	11200	11450	41600	12123	12371.75	11904	11829.25	40.99
22-08-2022	11425	11500	11325	11425	44600	12094.5	12366.5	11909.833	11827.25	40.41
23-08-2022	11350	11575	10925	11100	226100	12065.5	12359.5	11916.333	11823.5	33.68
24-08-2022	11700	11800	11400	11550	126400	12055.5	12357	11926	11821.25	46.87
25-08-2022	11475	11800	11375	11400	101100	12047.5	12353.25	11936	11818.25	43.75
26-08-2022	11450	11575	11100	11275	227700	12029.5	12349	11945.167	11814.75	41.28
29-08-2022	11150	11250	10575	11050	361500	12010.5	12343	11952.833	11810.25	37.21
30-08-2022	11150	11450	11100	11450	336500	11991.5	12339	11963.167	11808.125	47.18
31-08-2022	11450	11700	11400	11500	455100	11969.5	12334.75	11975.167	11807.25	48.29
01-09-2022	11700	11725	11450	11500	237500	11946	12328.75	11987.5	11806.5	48.29
02-09-2022	11500	11500	11350	11500	161100	11923	12319.25	12000.667	11805.75	48.29
05-09-2022	11800	11850	11575	11800	554500	11901	12314	12019.333	11806.125	55.30
06-09-2022	11900	12275	11900	12050	45300	11882.5	12311.25	12042	11807.75	60.15
07-09-2022	12175	12175	12025	12150	60300	11869	12310.5	12067	11809.75	61.93
08-09-2022	12150	12250	11950	12000	145600	11853.5	12307	12087.5	11810.75	57.76
09-09-2022	11975	11975	11350	11625	304900	11836.5	12300.25	12104.333	11811.375	48.90
12-09-2022	11700	11900	11700	11800	185700	11821	12293.75	12122.333	11805.375	52.56
13-09-2022	11900	12150	11700	11700	156400	11803	12288.25	12128.167	11803.375	50.34
14-09-2022	11950	12000	11775	11950	16100	11789	12284.25	12134.833	11802.625	55.41
15-09-2022	12000	12025	11875	11975	43200	11780.5	12284	12139.333	11800.375	55.89
16-09-2022	12000	12350	11800	11925	232100	11769.5	12280.25	12144.833	11795.625	54.61
19-09-2022	12000	12050	11900	11925	22400	11754.5	12276.25	12150.5	11790.25	54.61
20-09-2022	12000	12000	11800	11850	36200	11743.5	12274.75	12155.667	11781.75	52.52
21-09-2022	11850	11950	11750	11900	53900	11732.5	12275.25	12159.333	11769	53.79
22-09-2022	11950	12400	11500	12000	189300	11724.5	12277.75	12163.5	11757	56.31
23-09-2022	12000	12000	11775	11775	33600	11716.5	12272	12163.667	11743.625	49.75
26-09-2022	11850	11875	11625	11700	14400	11704.5	12259.25	12162.333	11729.625	47.75
27-09-2022	11700	11700	11525	11525	22700	11688	12244.5	12160	11716.5	43.37
28-09-2022	11625	11625	11425	11425	15600	11669.5	12229	12155.667	11707.75	41.06
29-09-2022	11500	11600	11425	11575	30900	11651	12213.75	12152.833	11704	45.74
30-09-2022	11500	11500	11100	11300	107000	11627	12198.5	12148.833	11698.125	39.54
03-10-2022	11425	11475	11300	11425	16300	11607	12184.75	12145.667	11695.25	43.30
04-10-2022	11475	11475	11350	11350	16900	11586	12170.75	12142	11693.875	41.63
05-10-2022	11475	11475	11350	11350	3200	11573	12164	12138.333	11696.5	41.63
06-10-2022	11325	11800	11325	11650	21600	11573	12157.5	12137.833	11699.25	50.50
07-10-2022	11625	11975	11550	11875	42500	11583.5	12152.25	12140.667	11702.875	55.91
10-10-2022	11875	11875	11525	11625	15300	11586.5	12141.25	12141.833	11706.25	49.44
11-10-2022	11700	11700	11400	11450	7100	11595	12131.75	12143.5	11708.75	45.48
12-10-2022	11400	11500	11150	11300	38900	11604	12111.75	12140	11713.75	42.34
13-10-2022	11300	11500	11300	11325	18300	11605.5	12092	12136.333	11720.875	43.05
14-10-2022	11400	11500	11200	11200	6900	11592.5	12068.25	12131.833	11726.875	40.39
17-10-2022	11300	11350	10925	11125	34200	11580	12043.5	12125.167	11734.625	38.84
18-10-2022	11000	11000	10450	10625	197600	11561	12013.25	12119.167	11739.875	30.45
19-10-2022	10675	10725	10275	10600	89300	11541.5	11983	12114.5	11745.75	30.10
20-10-2022	10700	10800	10575	10575	25400	11521	11951.5	12108	11751.375	29.73
21-10-2022	10675	10800	10575	10600	19900	11502	11914.5	12099.5	11757	30.65
24-10-2022	10600	10600	10100	10375	216100	11479.5	11875.75	12088.667	11761.375	27.22
25-10-2022	10550	10600	10000	10200	154600	11453.5	11839.5	12076.5	11764.75	24.88
26-10-2022	10250	10500	10000	10200	140100	11429	11809.75	12064.5	11768.125	24.88
27-10-2022	10250	10925	10075	10900	237500	11418	11786.75	12057.167	11775	46.25
28-10-2022	10900	10900	10700	10875	22500	11406.5	11764.75	12050	11779.625	45.75
31-10-2022	11000	11000	10800	10900	71300	11396	11745.25	12043	11781.375	46.38
01-11-2022	10950	11025	10800	10825	210800	11390.5	11728	12036.5	11784.875	44.71
02-11-2022	11000	11000	10500	10700	76200	11373.5	11714.5	12029.167	11787.875	42.01
03-11-2022	10600	10625	10325	10550	92400	11356.5	11702	12021	11791.125	38.96
04-11-2022	10850	11525	10400	10650	1700100	11344	11686.75	12014	11794.875	41.98
07-11-2022	10650	11025	10100	10675	493400	11336.5	11673.5	12007.5	11798.75	42.74
08-11-2022	10750	10950	10575	10750	138100	11322.5	11657	12000.167	11803	45.08
09-11-2022	10750	10800	10600	10750	40000	11307.5	11638.5	11992.333	11808.25	45.08
10-11-2022	10650	10750	10550	10750	16700	11292.5	11619.25	11983.333	11813.75	45.08
11-11-2022	10650	10825	10650	10750	18300	11277.5	11600.25	11972	11819.875	45.08
14-11-2022	10750	10750	10100	10100	173200	11243.5	11572.25	11957.167	11825.375	30.56
15-11-2022	10100	10100	9500	9500	144100	11192.5	11537.5	11938.333	11829.625	23.15
16-11-2022	9500	9500	8850	8850	95300	11126.5	11497.75	11915.833	11831.875	18.04
17-11-2022	8850	8850	8625	8650	165100	11059.5	11456.5	11891.167	11830.5	16.81
18-11-2022	8675	8900	8625	8650	93700	11000	11418.25	11866.833	11828.25	16.81
21-11-2022	8650	8900	8125	8200	220800	10928	11374.5	11838.5	11823.75	14.28
22-11-2022	8100	8400	7725	7800	1797600	10850	11326.5	11808.833	11808.625	12.48
23-11-2022	7800	8000	7500	7800	603800	10767	11278	11778.5	11792.875	12.48
24-11-2022	7800	8150	7725	7825	133800	10684	11232.25	11750.667	11775.5	13.27
25-11-2022	7825	7825	7300	7500	3305000	10595.5	11182.5	11718.667	11757.5	11.77
28-11-2022	7500	7825	7325	7800	231500	10513	11133.75	11688.5	11741.125	20.66
29-11-2022	7800	8400	7800	8250	463600	10441	11092.25	11663.5	11727	31.76
30-11-2022	8275	9250	8200	8250	6398400	10368	11050.25	11639.5	11711.5	31.76
01-12-2022	8300	9000	8250	8800	855000	10304	11014.25	11619.833	11698.625	43.05
02-12-2022	8800	9175	8800	9000	889600	10248.5	10982.5	11597.5	11684.875	46.52
05-12-2022	9200	9300	8900	9000	181100	10194.5	10949.5	11571	11670.375	46.52
06-12-2022	9000	9100	8825	9100	539700	10146	10917	11545	11656.5	48.34
07-12-2022	9100	9200	8900	9200	407000	10101.5	10885.5	11519.833	11642.125	50.17
08-12-2022	9225	9225	8900	9225	771400	10054.5	10852.75	11494	11628.25	50.64
09-12-2022	9225	9225	8725	8900	797200	10006.5	10816.75	11467.833	11613.25	44.73
12-12-2022	8900	9000	8750	8875	91500	9955.5	10781.25	11441.667	11598.125	44.30
13-12-2022	8875	8900	8400	8700	258800	9902.5	10744.25	11414.667	11582.125	41.31
14-12-2022	8700	8850	8225	8225	343100	9840	10706.5	11389.333	11563.75	34.52
15-12-2022	8200	8200	7850	8000	102200	9767	10670	11360.667	11545.125	31.85
16-12-2022	8000	8325	7700	8325	216700	9696	10639.75	11333.5	11529.5	39.17
19-12-2022	8325	8375	7875	7975	244900	9623	10604.75	11301.833	11512.125	34.83
20-12-2022	7875	7975	7700	7850	117500	9551	10573	11271.5	11495.375	33.41
21-12-2022	7750	8225	7600	8100	273100	9487	10545.5	11236.833	11476.75	38.80
22-12-2022	8225	8375	7975	8000	315800	9420.5	10513	11201.5	11457.375	37.49
23-12-2022	7975	7975	7875	7975	17500	9356	10474.25	11164.167	11437.875	37.15
26-12-2022	7900	8250	7775	7875	50000	9291	10435.5	11126	11416.625	35.77
27-12-2022	7875	8000	7775	7975	48300	9238	10399.5	11088.167	11398.875	38.25
28-12-2022	7950	8000	7650	8000	72800	9186	10363.75	11050.667	11382.375	38.88
29-12-2022	7900	8050	7800	8025	66100	9135	10328	11012.667	11364.75	39.55
30-12-2022	8000	8175	7900	8025	180700	9083.5	10292.75	10970.833	11345.5	39.55
02-01-2023	8125	8175	7750	8100	208000	9038	10258.75	10929.833	11326	41.77
03-01-2023	8000	8400	8000	8250	204900	8999	10226.25	10892.667	11307.125	46.04
04-01-2023	8300	8400	8200	8275	235100	8960.5	10194.75	10860	11288.5	46.74
05-01-2023	8275	8350	7850	8075	86100	8904	10161	10825.833	11268.875	42.04
06-01-2023	8100	8100	7700	7700	65600	8840.5	10123.5	10790	11247.625	34.94
09-01-2023	7700	7900	7675	7675	65800	8776	10086	10755.5	11226.25	34.52
10-01-2023	7675	7675	7225	7325	170500	8706	10048.25	10720.667	11203.875	29.24
11-01-2023	7300	7375	6825	7000	1095600	8632	10002.75	10687	11179.875	25.36
12-01-2023	7150	7375	6800	7025	335400	8561.5	9959	10655.167	11156.125	26.17
13-01-2023	7025	7050	6900	7000	49500	8488.5	9916.25	10620.667	11132.625	25.87
16-01-2023	6900	7175	6850	7000	147500	8415	9875.75	10587.333	11109.375	25.87
17-01-2023	7000	7025	6600	6925	350200	8338.5	9830.5	10550.833	11084.75	24.87
18-01-2023	6900	6925	6650	6900	178900	8261.5	9784.5	10512.833	11059.625	24.53
19-01-2023	6900	6900	6675	6800	207100	8182.5	9737.5	10473.667	11033.125	23.16
20-01-2023	6800	6850	6700	6850	67300	8104.5	9691	10435	11005.125	25.40
24-01-2023	6775	6775	6675	6700	295000	8036.5	9640	10393.667	10977	23.21
25-01-2023	6750	7025	6725	6925	232700	7985	9588.75	10353.333	10950	32.58
26-01-2023	6925	7100	6900	7050	841200	7949	9537.75	10314.833	10924.125	37.17
27-01-2023	7125	7325	7000	7025	1118400	7916.5	9488	10276.5	10897.5	36.63
30-01-2023	7025	7500	6975	7050	185400	7884.5	9442.25	10240.333	10871.25	37.60
31-01-2023	7050	7350	6725	7300	294500	7866.5	9397.25	10205.167	10845.5	46.44
01-02-2023	7400	7475	7250	7400	143800	7858.5	9354.25	10170.5	10821.25	49.52
02-02-2023	7425	7575	7350	7475	414700	7852	9309.5	10136	10796.875	51.76
03-02-2023	7475	7625	7325	7325	2648600	7842	9263	10102.167	10773.5	47.24
06-02-2023	7325	7600	7325	7600	31700	7844	9219.75	10069.667	10750	54.99
07-02-2023	7600	7725	7400	7700	237100	7842	9177.5	10036.5	10726.875	57.44
08-02-2023	7700	7800	7600	7700	223200	7831	9136	10005.167	10705.375	57.44
09-02-2023	7700	7750	7575	7700	91500	7820	9094	9973.5	10684.625	57.44
10-02-2023	7700	7725	7550	7700	423800	7798	9051	9942.167	10664.375	57.44
13-02-2023	7950	7950	7575	7750	30100	7773	9010.75	9912.667	10641.375	58.94
14-02-2023	7850	7850	7550	7600	115300	7745	8969.75	9881.333	10614.5	52.91
15-02-2023	7600	7625	7400	7625	181200	7715.5	8930.75	9849.833	10587.625	53.76
16-02-2023	7625	7650	7500	7650	25800	7684.5	8893	9818.5	10561	54.64
17-02-2023	7550	7600	7450	7500	86900	7650	8852.25	9785.167	10533	48.65
20-02-2023	7400	7550	7175	7550	99000	7623	8814.75	9752.167	10506.625	50.60
21-02-2023	7550	7575	7325	7550	143300	7596.5	8776	9719.667	10480.375	50.60
22-02-2023	7500	7550	7375	7550	127200	7573.5	8738	9687.333	10454.375	50.60
23-02-2023	7500	7550	7250	7500	154900	7559	8699.5	9657.333	10431.75	48.31
24-02-2023	7450	7575	7400	7575	235400	7550.5	8658.75	9630.167	10408.125	51.82
27-02-2023	7575	7600	7400	7425	152000	7532.5	8614.25	9604	10383.25	45.20
28-02-2023	7425	7500	7075	7500	209700	7523	8573	9577.5	10357.125	48.73
01-03-2023	7400	7450	7200	7300	101500	7512	8531.5	9552.667	10331.625	41.13
02-03-2023	7200	7275	7100	7250	60400	7495	8491	9528.667	10301.375	39.47
03-03-2023	7150	7300	7100	7300	29600	7481	8450.75	9502.333	10271.375	41.99
06-03-2023	7200	7200	7100	7150	91300	7464.5	8410.25	9471	10239.25	37.02
07-03-2023	7150	7250	6900	7075	68400	7448.5	8369.75	9439.833	10206.625	34.80
08-03-2023	7075	7075	6825	6900	64800	7427	8332.5	9408.667	10172.875	30.24
09-03-2023	6900	6950	6700	6900	69100	7405	8295.5	9377.5	10139.25	30.24
10-03-2023	6900	6900	6675	6700	72300	7378.5	8256.75	9344.833	10104.125	25.77
13-03-2023	6700	6700	6250	6250	172900	7343	8213.25	9309.5	10063.875	18.97
14-03-2023	6200	6200	5825	5950	590800	7300	8169	9272.5	10022.375	15.95
15-03-2023	5950	6200	5550	5550	842600	7246	8122.5	9232.833	9981	12.98
16-03-2023	5450	5775	5450	5450	159600	7189.5	8075	9193	9942.375	12.36
17-03-2023	5600	5650	5300	5450	816200	7137	8020.5	9153	9903.625	12.36
20-03-2023	5550	6200	5550	5625	354500	7095.5	7968	9114.167	9866.375	20.10
21-03-2023	5650	5850	5650	5850	275600	7059	7917.5	9077	9831.375	28.80
24-03-2023	5900	6325	5775	6125	2457200	7035	7870.5	9043.833	9799.25	37.73
27-03-2023	6450	7550	5900	7100	6933000	7037	7834.5	9014.167	9774.5	57.89
28-03-2023	7425	7950	7200	7650	964500	7049.5	7805.5	8989.167	9753.75	64.81
29-03-2023	7675	8150	7600	8075	678600	7071	7779.75	8967.833	9733.25	69.05
30-03-2023	8050	8500	7625	7750	851500	7086	7750.5	8945.833	9712	62.82
31-03-2023	7875	8000	7625	7750	119000	7102.5	7720.5	8921.167	9688.75	62.82
03-04-2023	8000	8000	7725	7850	350200	7121.5	7691.5	8896.833	9665	63.98
04-04-2023	7975	8200	7875	8125	132300	7148	7665.25	8874.333	9642.25	67.03
05-04-2023	8050	8425	7975	8025	391700	7171.5	7638	8851.167	9619.125	64.88
06-04-2023	8250	9000	8250	8675	558600	7211	7623.75	8830.333	9598	71.31
10-04-2023	8725	8850	8125	8125	321300	7235	7610	8804.167	9573.75	61.11
11-04-2023	7575	8800	7575	8475	901500	7263.5	7606.25	8779.667	9552	64.58
12-04-2023	9000	9150	8850	8925	192000	7301.5	7609	8759.167	9532.75	68.48
13-04-2023	9200	9425	9000	9025	472000	7341	7612.75	8741.833	9515.5	69.29
14-04-2023	9100	9350	8925	9000	259700	7375	7620.75	8723.167	9497.625	68.81
17-04-2023	9100	9100	8700	9000	93900	7407	7632.75	8705.167	9479.625	68.81
18-04-2023	9275	9350	9050	9250	220900	7442.5	7647.25	8687.167	9462.625	71.11
26-04-2023	9150	9150	8825	9075	65400	7477.5	7659.75	8667.833	9446	67.37
27-04-2023	9025	9150	8900	8900	44900	7503.5	7673.75	8647.667	9428.125	63.76
28-04-2023	9125	9125	8925	8975	11400	7529	7685.5	8628	9409.625	64.63
02-05-2023	9000	9100	8975	9000	6300	7555	7693	8609	9392.625	64.94
03-05-2023	9150	9150	8950	9000	11400	7581	7700.5	8589.667	9375.375	64.94
04-05-2023	9150	9250	9075	9175	211000	7610.5	7704.25	8570.833	9359.25	67.22
05-05-2023	9075	9250	9075	9200	52700	7639.5	7706.25	8553.667	9344.375	67.55
08-05-2023	9250	9375	9175	9300	166300	7673.5	7709.25	8537.667	9329.375	68.88
09-05-2023	9500	9800	9350	9425	113400	7709.5	7712.5	8523.667	9314.75	70.51
10-05-2023	9475	9600	9400	9425	87200	7745	7714.75	8510.333	9300.125	70.51
11-05-2023	9475	9475	9225	9300	111000	7781	7715.5	8495.167	9284.125	66.47
12-05-2023	9325	9500	8925	9100	49300	7812	7717.5	8480.5	9267.125	60.50
15-05-2023	9375	9450	9075	9175	37500	7844.5	7720.5	8465.5	9250.875	61.89
16-05-2023	9150	9225	9000	9125	45700	7876	7724.75	8450.667	9234.5	60.37
17-05-2023	9050	9375	9000	9250	92600	7911	7735	8436.667	9220.75	62.82
19-05-2023	9350	9350	8950	8975	106200	7939	7744.75	8418.833	9207.375	54.79
22-05-2023	9275	9300	8900	9150	32700	7973.5	7753	8400.667	9196.375	58.43
23-05-2023	9250	9250	9175	9175	1400	8007	7765	8384.333	9184.875	58.94
24-05-2023	9025	9250	8925	9025	21700	8041.5	7776.75	8368.167	9174.875	54.62
25-05-2023	9000	9075	8975	9000	504700	8076.5	7785.75	8352.833	9165.625	53.91
26-05-2023	9025	9050	8875	8875	453900	8108	7794.5	8336.5	9153.75	50.39
29-05-2023	8950	9000	8800	8900	109300	8143	7803.75	8321.167	9139	51.07
30-05-2023	8900	9100	8900	9000	67800	8181.5	7815	8307	9125.25	53.84
31-05-2023	9000	9225	8900	9000	97400	8223.5	7825.25	8296.167	9112.375	53.84
05-06-2023	9100	9100	8850	9025	58300	8266	7835.5	8285.667	9099.625	54.58
06-06-2023	9050	9200	8950	9000	72800	8312	7845.25	8275.167	9086.625	53.65
07-06-2023	9025	9050	8925	9000	118000	8367	7855	8264.5	9073.875	53.65
08-06-2023	9025	9025	8800	9000	331400	8428	7864	8255.333	9061.375	53.65
09-06-2023	8950	9050	8900	9000	319800	8497	7871.5	8247.333	9048.875	53.65
12-06-2023	9075	9100	8925	8950	210500	8567	7878.25	8239	9036.5	51.30
13-06-2023	8825	9050	8725	8875	351600	8635.5	7886.25	8225.5	9023.625	47.90
14-06-2023	8850	9000	8750	8875	19000	8700.5	7898	8212.167	9010.75	47.90
15-06-2023	8975	9025	8825	8950	15600	8762.5	7910.75	8199.167	8998.375	51.62
16-06-2023	8950	9050	8450	8500	73100	8810	7922.5	8183.667	8985.375	35.35
19-06-2023	8925	8925	8600	8750	11500	8843	7940	8170.667	8971.375	45.60
20-06-2023	8525	8725	8275	8475	28700	8859.5	7954.5	8156.833	8956.75	38.39
21-06-2023	8200	8200	7450	7700	140300	8852	7961.5	8137.167	8938.875	25.94
22-06-2023	8000	8150	7775	8100	5600	8859	7972.5	8120	8924.125	37.25
23-06-2023	8050	8250	7875	8000	59300	8864	7983.25	8101.667	8906.875	35.78
26-06-2023	7975	8125	7875	8125	7200	8869.5	7995.5	8084.167	8890	39.02
27-06-2023	8125	8200	7750	7950	145300	8866	8007	8065.5	8872.25	36.26
03-07-2023	8000	8100	7775	7875	64800	8863	8017.25	8046.333	8854.125	35.11
04-07-2023	7825	8075	7450	7850	233600	8846.5	8028.75	8031.333	8834.375	34.72
05-07-2023	7700	8975	7300	8125	1025800	8846.5	8040.75	8022.167	8814.75	42.38
06-07-2023	8200	8600	8200	8400	724500	8845	8054.25	8019.167	8796	48.85
07-07-2023	8600	8600	7900	8350	2332400	8833.5	8067.5	8017.167	8777.75	47.80
10-07-2023	8350	8375	7925	8175	123500	8816.5	8078.75	8014	8760.5	44.21
11-07-2023	8000	8000	7725	7950	103800	8795.5	8085.25	8012.333	8741.25	40.06
12-07-2023	7925	7925	7700	7800	18800	8771.5	8089.25	8012.333	8721.75	37.52
13-07-2023	8075	8375	7925	8375	335800	8754	8098.25	8016.167	8703.875	50.46
14-07-2023	8100	8475	8050	8425	359900	8741	8109.25	8020.167	8686.125	51.40
17-07-2023	8400	8450	8050	8400	123300	8731	8117.25	8026.167	8668.5	50.88
18-07-2023	8325	8500	8325	8475	47300	8721	8125	8030.667	8651.25	52.44
20-07-2023	8475	8475	8100	8125	178800	8703.5	8129.25	8029.833	8632.625	45.23
21-07-2023	8050	8325	8000	8075	31600	8685	8133	8028.667	8613.5	44.29
24-07-2023	8125	8250	8100	8175	12500	8665	8137.75	8024.5	8594.375	46.67
25-07-2023	8300	8350	8025	8100	63200	8643	8141.25	8018.5	8576	45.11
26-07-2023	8150	8150	8000	8100	8400	8619	8146.25	8012.5	8558	45.11
27-07-2023	0	8200	7975	8150	17800	8593.5	8151.5	8006.167	8541.125	46.49
31-07-2023	8050	8225	8000	8150	16500	8568	8156.5	7999.167	8524.75	46.49
01-08-2023	8150	8250	8025	8125	12600	8544.5	8162.75	7991.833	8507.5	45.83
02-08-2023	8025	8025	7900	7975	39500	8522	8167	7985.667	8490.875	41.93
03-08-2023	7900	7900	7550	7675	16900	8492	8168.25	7977.667	8472.125	35.45
04-08-2023	7525	7600	7200	7325	134600	8456	8166	7968.5	8452	29.68
07-08-2023	7250	7550	7000	7550	29400	8422	8166.5	7964	8433	36.80
08-08-2023	7300	7550	7225	7300	74200	8388.5	8163.75	7959.333	8411.25	32.83
09-08-2023	7250	7400	7075	7300	66500	8351.5	8162.5	7952.5	8388.375	32.83
10-08-2023	7200	7425	7175	7200	33500	8312	8159.5	7947.333	8366.25	31.26
11-08-2023	7200	7200	7025	7200	8800	8275.5	8158.5	7943	8345	31.26
14-08-2023	7250	7250	7100	7125	4500	8238	8157.25	7936.5	8324.125	30.01
15-08-2023	7050	7175	6850	6900	125100	8198.5	8153.25	7929.167	8302	26.59
16-08-2023	6875	7200	6700	6875	167700	8158	8150.5	7921.833	8280.375	26.23
18-08-2023	6875	6875	6400	6650	83100	8111	8146.25	7913.667	8258	23.20
21-08-2023	6725	7050	6450	7050	342100	8072	8147.75	7907.5	8240.125	37.11
22-08-2023	6950	6950	6675	6775	6900	8027	8146.5	7899.333	8221	32.72
23-08-2023	6700	6800	6650	6675	15400	7980.5	8146.25	7890.333	8201.5	31.27
24-08-2023	6650	6850	6650	6850	35100	7937.5	8152.25	7882.5	8182.75	36.56
25-08-2023	6850	6975	6750	6975	64400	7897	8162.5	7875	8165.75	40.11
28-08-2023	7050	7100	6850	7000	55500	7857	8177	7866.667	8149.75	40.82
29-08-2023	7000	7275	7000	7075	174000	7819.5	8193.25	7858.667	8134.125	43.01
30-08-2023	7075	7150	6900	7000	51700	7782	8208.75	7851.5	8114.625	41.36
31-08-2023	6975	7025	6875	7025	106900	7745	8222.75	7847	8095.375	42.16
01-09-2023	7000	7150	6975	7025	29800	7706.5	8234.5	7842.667	8076	42.16
04-09-2023	7100	7150	6900	7000	18000	7676.5	8243.25	7840.5	8056.875	41.50
05-09-2023	7000	7100	6875	6950	91000	7640.5	8241.75	7840.167	8038.125	40.16
06-09-2023	7025	7025	6900	7000	2600	7611	8235.25	7840	8020.375	42.17
07-09-2023	6900	7000	6900	6975	6800	7596.5	8224.25	7839.833	8002	41.42
08-09-2023	7000	7000	7000	7000	100	7574.5	8216.75	7839.833	7983.625	42.52
11-09-2023	6900	7000	6900	6950	13900	7553.5	8208.75	7840	7964.625	40.87
12-09-2023	6975	7000	6950	7000	2800	7531	8200.25	7840.667	7945.875	43.25
13-09-2023	7000	7050	6925	7000	7800	7512	8189	7842	7927.125	43.25
14-09-2023	6975	7000	6850	6900	77500	7492.5	8177.75	7842.333	7907.875	39.56
15-09-2023	6850	6925	6825	6925	5300	7474	8160.25	7843.833	7892	40.92
18-09-2023	6850	6950	6425	6525	281900	7442	8144.25	7841.167	7877.125	29.51
19-09-2023	6800	6850	6500	6850	49700	7411	8128	7839.833	7867.125	43.33
20-09-2023	6850	6975	6750	6875	16700	7381.5	8107.5	7838.833	7858.25	44.24
21-09-2023	6775	6875	6750	6850	4200	7355	8085.75	7837.5	7849.25	43.49
22-09-2023	6875	6950	6800	6900	7800	7334	8064.75	7834.833	7842.75	45.48
25-09-2023	6875	7200	6825	7000	32300	7318	8044.75	7832.167	7838.75	49.32
26-09-2023	7050	7100	6850	6950	18300	7289.5	8021.75	7828.667	7834.5	47.52
27-09-2023	6900	7000	6875	6975	10600	7260.5	8000.75	7826.333	7830.25	48.53
29-09-2023	6900	6975	6900	6975	7300	7232	7981.5	7822.167	7827.625	48.53
10-10-2023	7075	7075	6850	6875	149400	7200	7960.5	7816.667	7823	44.54
11-10-2023	7050	7050	6925	7000	4400	7177.5	7940.5	7812	7816.75	50.07
12-10-2023	6925	7000	6900	6975	9800	7155.5	7920.25	7807.167	7810.375	49.01
13-10-2023	6925	7000	6900	6900	18400	7130	7897.5	7801.833	7800.875	45.90
16-10-2023	6900	6975	6875	6925	13100	7106.5	7874.75	7796.333	7790.5	47.11
17-10-2023	6900	6900	6825	6900	5300	7082.5	7850.75	7791.667	7780	46.00
18-10-2023	6850	6900	6825	6900	3100	7057.5	7825.5	7786.833	7769	46.00
19-10-2023	6775	6900	6775	6900	2800	7032.5	7800.25	7781.833	7757.5	46.00
20-10-2023	6825	6900	6825	6900	2600	7008	7776.25	7777.833	7745.875	46.00
23-10-2023	6850	6900	6825	6850	2700	6985.5	7753.75	7773.167	7735.625	43.27
24-10-2023	6900	6950	6825	6900	3400	6970	7731	7768.833	7725.75	46.68
25-10-2023	6825	0	0	6900	2800	6961.5	7708.75	7764.5	7716.75	46.68
26-10-2023	6825	6900	6750	6800	23000	6946.5	7684.25	7759.833	7709.625	40.97
27-10-2023	6700	6775	6650	6725	20000	6935	7661.75	7754.167	7703.25	37.29
30-10-2023	6550	6675	6550	6650	1700	6922	7636.75	7749	7694.875	34.00
31-10-2023	6650	6700	6500	6650	13700	6911	7611.5	7743.333	7688.25	34.00
01-11-2023	6650	6700	6550	6650	6600	6900	7587.75	7739	7682.25	34.00
02-11-2023	6650	6700	6550	6700	205400	6891.5	7564.75	7735.333	7675.25	38.52
03-11-2023	6650	6850	6575	6575	63400	6885	7541.75	7730.5	7668.125	32.52
06-11-2023	6600	6700	6550	6600	27700	6879.5	7518.75	7726.833	7661.25	34.71
07-11-2023	6950	7150	6600	6700	40100	6880.5	7495.75	7724.333	7655.375	42.71
08-11-2023	6700	6725	6600	6625	21100	6872	7472	7722.5	7648.625	38.87
09-11-2023	6700	6700	6425	6575	87700	6868	7447.5	7720.333	7641.5	36.50
10-11-2023	6500	6575	6450	6450	9600	6863.5	7422	7718.667	7633.625	31.37
13-11-2023	6475	6525	6275	6300	28100	6852.5	7395	7719	7625	26.55
14-11-2023	6300	6300	6200	6275	4700	6838.5	7367.75	7721.167	7615.875	25.84
15-11-2023	6250	6275	6150	6150	13700	6821.5	7339.25	7725.167	7605.375	22.57
16-11-2023	6200	6275	6150	6200	17300	6804	7311.75	7730.167	7595	26.57
17-11-2023	6200	6275	5800	6250	28900	6789	7285.5	7735.5	7585.875	30.44
20-11-2023	6250	6250	6000	6125	16600	6771	7258	7738.833	7578	26.66
21-11-2023	6250	6300	6100	6250	60100	6755.5	7231	7741.5	7570.875	35.31
22-11-2023	6250	6250	6150	6175	8000	6739	7207.75	7741.833	7565.125	32.81
23-11-2023	6175	6200	5975	6125	25900	6722.5	7181.5	7735.333	7560.75	31.22
24-11-2023	6025	6200	6000	6050	31500	6703.5	7157.25	7724.667	7555.875	28.96
27-11-2023	6175	6200	6025	6200	5800	6688	7142.25	7712.167	7551.875	38.55
28-11-2023	6000	6050	5900	6025	30700	6668.5	7121.5	7700.667	7547	32.96
29-11-2023	6025	6050	5800	5800	71600	6645.5	7099.5	7687.667	7541.375	27.45
30-11-2023	5725	5800	5725	5775	10600	6621	7076	7673.833	7535.75	26.91
01-12-2023	5950	5950	5650	5650	22000	6594	7053	7657.333	7530	24.34
04-12-2023	5700	5700	5300	5500	30700	6566	7029.25	7640.5	7523.25	21.66
05-12-2023	5475	5500	4940	4950	72800	6526.5	7000.25	7615.667	7514.5	15.11
06-12-2023	5025	5025	4800	4870	42600	6493.4	6967.7	7593.967	7504.225	14.42
07-12-2023	4880	4880	3690	4010	1064600	6436.6	6923.8	7564.2	7489.025	9.46
08-12-2023	3950	3950	3010	3130	1906900	6361.7	6871.6	7525.567	7469.55	6.86
11-12-2023	3410	3430	2730	2930	2058600	6283.3	6819.15	7484.933	7448.95	6.43
12-12-2023	2800	3400	2700	3000	1060100	6205.3	6769.65	7444.933	7427.45	8.60
13-12-2023	3100	3150	2840	2950	488500	6124.3	6721.15	7404.6	7405.2	8.45
14-12-2023	3070	3600	2940	3350	793500	6052.3	6670.9	7365.267	7384.575	20.47
15-12-2023	3300	3970	3300	3610	514300	5985	6622.75	7328.833	7366	27.16
18-12-2023	3650	3920	3580	3770	488400	5920.9	6576.45	7294.633	7346.85	31.00
19-12-2023	3830	3960	3360	3870	481900	5860.8	6530.4	7260.6	7327.7	33.37
20-12-2023	3870	3880	3700	3820	191300	5797.2	6487.35	7226.067	7308.3	32.77
21-12-2023	3880	3930	3750	3880	74500	5735.3	6445.4	7191.933	7289.2	34.31
22-12-2023	3890	3900	3790	3790	30600	5673.1	6401.55	7156.033	7269.65	33.08
27-12-2023	3850	4050	3850	3890	166100	5612.4	6359.45	7120.633	7250.35	35.82
28-12-2023	3890	4000	3860	3930	36800	5553	6317.75	7084.833	7232	36.94
29-12-2023	3940	4500	3910	4390	505200	5502.8	6280.15	7051.267	7215.825	48.09
02-01-2024	4350	4570	4350	4490	82000	5454.6	6243.55	7018.367	7200.025	50.15
03-01-2024	4490	5400	4450	5000	296600	5416.6	6212.3	6989.7	7187.525	59.08
04-01-2024	5075	5300	4810	5000	198400	5379.6	6182.55	6962.367	7174.775	59.08
05-01-2024	5000	5100	4920	4990	48500	5341.4	6155.7	6934.467	7161.975	58.84
08-01-2024	5000	5100	4860	4950	52200	5302.4	6131.95	6906.633	7148.975	57.83
09-01-2024	4900	4950	4620	4760	83800	5261.6	6104.05	6876.7	7135.275	53.16
10-01-2024	4900	4900	4800	4800	20900	5223.1	6079.05	6848.867	7121.4	54.00
11-01-2024	4830	5000	4750	4830	7700	5186.7	6054.35	6820.067	7108.425	54.66
12-01-2024	4750	4950	4730	4850	2400	5150.7	6030.85	6791.233	7095.175	55.12
15-01-2024	4750	4830	4520	4580	34000	5109.3	6004.65	6761.6	7081.575	48.02
16-01-2024	4590	4590	4450	4490	18700	5065.1	5978.3	6731.533	7067.775	45.89
17-01-2024	4480	4480	4400	4450	400	5022.6	5953.8	6702.033	7053.525	44.94
18-01-2024	4290	4420	4220	4330	9500	4977.2	5928.35	6671.567	7039.425	42.12
19-01-2024	4290	4360	4180	4290	7000	4929	5904.75	6640.167	7025.5	41.20
22-01-2024	4290	4290	3760	4000	32300	4876.5	5874.25	6606.833	7011	35.15
23-01-2024	4000	4000	3880	3930	5300	4823.6	5845.8	6572.867	6996.15	33.86
24-01-2024	3950	3980	3900	3900	7500	4772.6	5818.05	6538.867	6982.15	33.29
25-01-2024	3850	3950	3760	3900	22300	4724.6	5788.55	6504.867	6970.4	33.29
26-01-2024	3920	3920	3820	3830	2300	4675.7	5757.1	6470.4	6959.8	31.86
29-01-2024	3820	3910	3800	3800	7600	4628.7	5725.1	6435.733	6951.05	31.23
30-01-2024	3830	3830	3750	3750	11900	4579.7	5691.85	6401.067	6942.55	30.17
31-01-2024	3790	3800	3640	3720	11700	4529.1	5659.05	6366.7	6933.9	29.53
01-02-2024	3750	3820	3720	3730	3900	4481.2	5626.1	6332.4	6924.425	30.07
02-02-2024	3800	3800	3790	3790	6400	4432	5593.75	6298	6914.125	33.35
05-02-2024	3710	3770	3710	3750	2600	4383.5	5561.25	6266.333	6902.25	32.26
06-02-2024	3700	4500	3700	4470	24900	4350.4	5536.45	6237.8	6889.1	58.52
07-02-2024	4350	4470	3760	3860	72700	4306.6	5505.05	6207.033	6870.15	43.23
12-02-2024	3850	3850	3740	3800	10800	4258.6	5473.3	6181.033	6848.775	42.07
13-02-2024	3700	3800	3700	3760	4700	4213.3	5440.9	6152.1	6828.825	41.27
15-02-2024	3790	3800	2870	3250	171200	4162.3	5403.9	6120.433	6806.325	32.74
16-02-2024	3220	3300	3150	3250	55000	4111.8	5366.4	6087.933	6783.325	32.74
19-02-2024	3300	3400	3240	3280	10500	4064.4	5329.2	6056.8	6759.1	33.68
20-02-2024	3200	3200	3150	3170	34000	4017.8	5291.9	6025.433	6734.825	31.92
21-02-2024	3170	3210	3100	3160	12500	3982	5254.25	5994.167	6707.25	31.76
22-02-2024	3110	3170	3010	3110	39000	3946.8	5220.1	5960.733	6682.175	30.92
23-02-2024	3100	3110	2880	3110	40000	3928.8	5182.7	5925.467	6655.35	30.92
26-02-2024	3110	3110	3050	3110	7900	3928.4	5145.05	5890.533	6626.275	30.92
27-02-2024	3050	3110	2850	2850	22600	3926.8	5105.05	5855.033	6595.4	26.37
28-02-2024	2950	2950	2720	2740	244100	3921.6	5063.45	5820.3	6564.1	24.71
29-02-2024	2740	2780	2700	2720	230800	3917	5020.65	5786.433	6532.7	24.41
01-03-2024	2680	2770	2660	2720	956100	3904.4	4978.35	5748.733	6500.05	24.41
04-03-2024	2720	2790	2650	2690	587400	3886	4935.5	5710.5	6468.125	23.91
05-03-2024	2670	2970	2640	2660	59200	3863.8	4892.35	5672.233	6436.925	23.39
07-03-2024	2460	2460	2190	2200	193500	3830.4	4845.6	5630.4	6403.05	17.19
08-03-2024	2190	2200	2020	2200	140700	3798	4797.6	5590.9	6369.05	17.19
13-03-2024	2190	2190	1830	1900	259900	3758.4	4746.85	5549.733	6333.55	14.33
14-03-2024	1900	1900	1830	1880	34700	3720.2	4696.65	5507.767	6297.075	14.16
15-03-2024	1840	1865	1800	1830	30100	3679	4645.7	5465.967	6260.225	13.72
18-03-2024	1840	1850	1785	1835	28400	3637.1	4595.05	5424.2	6222.9	14.00
19-03-2024	1870	1900	1800	1810	28100	3585.5	4544.15	5381.933	6184.825	13.76
20-03-2024	1800	1815	1790	1815	3100	3532	4493.3	5339.7	6146.775	14.08
21-03-2024	1815	1815	1770	1770	10400	3467.4	4442	5297.333	6109.125	13.59
22-03-2024	1775	1780	1700	1700	13800	3401.4	4390.5	5255.5	6072.125	12.83
25-03-2024	1835	1835	1770	1770	2000	3337	4339.2	5216.133	6035.1	17.76
26-03-2024	1765	1825	1700	1710	26900	3272.2	4287.3	5178.7	5998.025	16.88
27-03-2024	1770	1770	1705	1720	18800	3211.4	4236.5	5139.833	5960.375	17.61
28-03-2024	1700	1720	1515	1535	51700	3146.1	4184.6	5101.4	5923.175	14.98
01-04-2024	1560	1560	1220	1250	51200	3074.5	4130.6	5061.067	5883.675	12.00
02-04-2024	1280	1460	1155	1250	113900	3002.5	4076.6	5021.4	5844.05	12.00
03-04-2024	1250	1295	1160	1215	51100	2935.2	4022.25	4981.5	5805	11.67
05-04-2024	1275	1325	1110	1170	47900	2868.8	3966.95	4941.8	5765.85	11.24
16-04-2024	1200	1200	1110	1160	15100	2803	3912.8	4903.533	5727.275	11.14
17-04-2024	1200	1230	1145	1150	29700	2739.4	3858.3	4865.367	5688.525	11.04
18-04-2024	0	1200	1150	1175	8000	2677.1	3803.05	4828.867	5649.4	13.21
19-04-2024	1195	1195	1100	1110	58700	2619.3	3747.9	4789.267	5609.95	12.37
22-04-2024	1165	1300	1115	1130	162100	2563.3	3693.45	4751.633	5570.475	14.19
23-04-2024	1125	1155	1115	1145	27400	2508.2	3640.4	4714.767	5531.2	15.60
24-04-2024	1120	1150	1060	1075	214900	2451.7	3588.15	4676.267	5491.575	14.41
25-04-2024	1080	1135	1060	1100	35400	2397.1	3536.4	4637.1	5452.075	16.86
26-04-2024	1060	1140	1060	1090	26800	2342.9	3485.8	4597.7	5412.525	16.65
29-04-2024	1155	1160	1150	1150	19200	2290.9	3435.3	4558.2	5373.525	22.73
30-04-2024	1165	1165	1140	1140	24900	2239.3	3384.2	4519.133	5334.85	22.43
02-05-2024	1150	1150	1070	1090	18600	2186.5	3333.85	4479.567	5295.925	20.98
03-05-2024	1150	1150	1085	1100	39200	2132.7	3282.35	4440.067	5256.675	22.07
06-05-2024	1115	1120	1090	1100	67000	2079.7	3231.6	4400.733	5219.675	22.07
07-05-2024	1080	1080	985	1000	81100	2010.3	3180.35	4361.067	5180.925	19.02
08-05-2024	1030	1030	985	985	9300	1952.8	3129.7	4320.967	5143.475	18.61
13-05-2024	1000	1000	940	970	18700	1896.2	3077.4	4280.933	5109.825	18.18
14-05-2024	980	980	905	925	115800	1839.5	3026.4	4240.433	5073.95	16.92
15-05-2024	880	905	875	895	16900	1792.4	2977.35	4200.067	5038.425	16.12
16-05-2024	900	900	875	880	4500	1745	2928.4	4159.267	5002.2	15.72
17-05-2024	875	910	875	900	10800	1697.4	2880.9	4118.6	4966.95	18.62
20-05-2024	915	980	895	910	91500	1652.2	2835	4078.667	4932.125	20.10
21-05-2024	900	910	870	910	34900	1607.2	2794.6	4038.567	4897.425	20.10
22-05-2024	865	930	865	910	24900	1563.2	2755	4001.133	4861.35	20.10
27-05-2024	915	915	870	900	30500	1519	2723.9	3961.467	4823.85	19.65
28-05-2024	915	915	880	880	7900	1474.4	2701.4	3921.5	4786.5	18.76
29-05-2024	880	880	840	840	24500	1434.2	2680.5	3881.433	4749.825	17.08

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%