TRJA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
27-08-2020	312	312	310	312	9394000
28-08-2020	370	388	324	344	41010200
31-08-2020	350	360	320	320	3860400
01-09-2020	298	300	298	298	626300
02-09-2020	278	278	278	278	245400
03-09-2020	260	260	260	260	220600
04-09-2020	242	242	242	242	346200
07-09-2020	226	226	226	226	716300
08-09-2020	212	212	212	212	599300
09-09-2020	198	198	198	198	269400
10-09-2020	198	198	185	185	686500
11-09-2020	173	248	173	248	11838000
14-09-2020	262	268	232	232	2983800
15-09-2020	216	216	216	216	385900
16-09-2020	202	204	202	202	345200					31.67
17-09-2020	188	228	188	188	12471600					30.15
18-09-2020	178	206	178	187	7736800					30.04
21-09-2020	195	197	175	175	3485000					28.68
22-09-2020	163	186	163	168	4382700					27.89
23-09-2020	170	182	163	165	4179200					27.54
24-09-2020	168	168	154	154	1946900					26.23
25-09-2020	160	160	146	150	1130500					25.76
28-09-2020	160	160	144	145	877200					25.14
29-09-2020	148	173	143	157	9159400					29.50
30-09-2020	156	160	147	153	4292300					28.90
01-10-2020	153	167	147	150	4258500					28.43
02-10-2020	153	170	147	148	9456600					28.10
05-10-2020	158	161	144	152	4672800					29.84
06-10-2020	151	169	151	157	9492300					32.06
07-10-2020	155	170	155	168	8007400					36.80
08-10-2020	159	179	159	163	5662000					35.59
09-10-2020	165	177	163	166	6079500					36.93
12-10-2020	169	180	166	172	8170100					39.65
13-10-2020	170	179	169	172	5237500					39.65
14-10-2020	172	172	168	168	811000					38.37
15-10-2020	167	168	159	162	1598800					36.47
16-10-2020	162	165	160	160	452000					35.84
19-10-2020	170	170	159	160	689300					35.84
20-10-2020	160	168	158	159	2211400					35.48
21-10-2020	152	159	152	154	1090500					33.66
22-10-2020	148	156	148	153	298800					33.29
23-10-2020	153	155	152	153	272800					33.29
26-10-2020	153	155	151	153	248800					33.29
27-10-2020	151	153	149	151	754000					32.41
02-11-2020	151	160	147	160	2936900					40.11
03-11-2020	161	161	149	152	1518100					36.17
04-11-2020	152	154	150	150	269200					35.23
05-11-2020	150	153	148	152	836700					36.98
06-11-2020	152	152	148	150	247300					35.94
09-11-2020	150	151	148	151	618300	187.02				36.90
10-11-2020	150	152	148	151	407300	183.8				36.90
11-11-2020	151	151	148	150	434200	179.92				36.27
12-11-2020	150	150	148	148	298600	176.48				34.98
13-11-2020	148	150	148	150	117800	173.52				37.37
16-11-2020	150	161	150	161	2929500	171.18				48.59
17-11-2020	165	172	162	164	4289100	169.26				51.16
18-11-2020	164	166	158	161	410900	167.64				48.54
19-11-2020	161	170	161	163	996900	166.38				50.36
20-11-2020	165	167	163	165	1173200	165.44				52.18
23-11-2020	165	167	157	164	1012800	164.76				51.17
24-11-2020	164	166	162	165	405600	164.36				52.17
25-11-2020	165	167	162	162	527000	162.64				48.94
26-11-2020	155	164	155	162	217600	161.24				48.94
27-11-2020	162	163	160	161	109100	160.14				47.80
30-11-2020	160	168	156	156	454500	159.22				42.45
01-12-2020	146	161	146	157	594000	158.6				43.80
02-12-2020	158	161	157	160	103300	158.06				47.77
03-12-2020	160	161	155	160	549500	157.76				47.77
04-12-2020	160	160	158	158	224500	157.56				45.30
07-12-2020	158	168	150	161	593400	157.48				49.52
08-12-2020	160	160	152	155	860000	157.5				42.46
10-12-2020	159	165	155	157	937400	157.64				45.26
11-12-2020	157	161	157	158	67500	157.9				46.66
14-12-2020	158	160	156	160	309900	157.96				49.44
15-12-2020	163	164	155	160	294500	158.1				49.44
16-12-2020	160	160	149	158	360600	158.26				46.62
17-12-2020	149	160	149	159	365400	158.48				48.21
18-12-2020	159	159	155	158	431900	158.6				46.71
21-12-2020	156	158	155	156	310600	158.58				43.78
22-12-2020	155	158	152	153	636400	158.28				39.75
23-12-2020	150	159	150	153	341400	158.08				39.75
28-12-2020	152	156	152	155	285300	157.86				43.76
29-12-2020	147	157	147	154	215800	157.5				42.25
30-12-2020	150	159	150	155	371400	157.16				44.32
04-01-2021	165	165	150	158	822200	156.96				50.10
05-01-2021	161	161	156	158	713600	156.88				50.10
06-01-2021	155	160	153	156	957100	156.8				46.37
07-01-2021	156	159	156	158	724900	156.76				50.35
08-01-2021	155	169	155	169	2538800	156.96				65.49
11-01-2021	170	198	170	178	4843200	157.44				72.80
12-01-2021	187	188	175	179	1545400	157.96				73.47
13-01-2021	183	183	170	173	1418900	158.36				63.36
14-01-2021	173	173	166	170	1038700	158.7				58.98
15-01-2021	170	172	164	172	398400	159.12				60.92
18-01-2021	172	172	164	167	382500	159.26				54.05
19-01-2021	172	224	172	224	24397700	160.7				80.73
20-01-2021	228	236	210	210	5756100	161.9				69.98
21-01-2021	196	196	196	196	736400	162.78				61.21
22-01-2021	184	184	183	183	1123700	163.44				54.39
25-01-2021	183	183	171	174	3723600	163.9	175.46			50.21
26-01-2021	184	193	166	182	5018200	164.52	174.16			53.62
27-01-2021	192	192	170	175	798300	165.02	172.47			50.37
28-01-2021	174	184	170	173	1565900	165.52	171			49.45
29-01-2021	183	183	161	168	3894700	165.88	169.7			47.13
01-02-2021	178	178	158	170	410700	166.06	168.62			48.18
02-02-2021	180	180	166	177	576400	166.32	167.79			51.78
03-02-2021	187	187	171	176	340200	166.62	167.13			51.23
04-02-2021	172	175	164	164	2183100	166.64	166.51			45.07
05-02-2021	169	169	159	166	323800	166.66	166.05			46.23
08-02-2021	156	170	156	167	770200	166.72	165.74			46.84
09-02-2021	177	177	164	164	325500	166.7	165.53			45.19
10-02-2021	174	174	163	165	145200	166.76	164.7			45.87
11-02-2021	164	167	164	166	108800	166.84	164.04			46.59
15-02-2021	166	167	159	165	301900	166.92	163.53			45.94
16-02-2021	165	175	162	166	2327200	167.12	163.17			46.74
17-02-2021	164	168	163	166	690900	167.3	162.95			46.74
18-02-2021	164	168	164	165	163900	167.4	162.73			45.95
19-02-2021	155	167	155	167	268800	167.54	162.65			47.85
22-02-2021	180	183	163	165	4337700	167.68	162.62			46.10
23-02-2021	155	168	155	162	627900	167.7	162.59			43.53
24-02-2021	160	163	159	162	314300	167.84	162.67			43.53
25-02-2021	152	164	152	164	592000	167.98	162.81			45.87
26-02-2021	160	168	160	164	279900	168.1	163			45.87
01-03-2021	162	167	162	164	208400	168.18	163.07			45.87
02-03-2021	160	168	160	163	314900	168.24	163.17			44.71
03-03-2021	160	166	160	163	619500	168.34	163.3			44.71
04-03-2021	160	165	160	163	226700	168.42	163.45			44.71
05-03-2021	163	167	162	164	429300	168.54	163.57			46.40
08-03-2021	160	167	160	167	746200	168.76	163.67			51.20
09-03-2021	167	167	163	167	146800	169.04	163.66			51.20
10-03-2021	164	168	164	164	202600	169.26	163.67			46.38
12-03-2021	155	168	155	165	156700	169.46	163.66			48.13
15-03-2021	165	166	164	165	234300	169.68	163.59			48.13
16-03-2021	165	165	162	165	156200	169.88	163.52			48.13
17-03-2021	165	169	164	169	278400	170.1	163.53			55.42
18-03-2021	170	175	169	171	1013400	170.36	163.62			58.55
19-03-2021	171	172	166	171	129500	170.66	163.73			58.55
22-03-2021	170	181	170	175	965000	171	163.88			64.37
23-03-2021	181	181	167	170	414900	171.02	163.99			54.15
24-03-2021	174	174	167	170	90100	170.86	164.15			54.15
25-03-2021	169	170	165	166	556300	170.6	164.28			47.19
26-03-2021	170	170	163	169	50600	170.52	164.44			52.15
29-03-2021	179	179	167	171	187700	170.54	164.62			55.18
30-03-2021	181	181	166	168	80500	170.46	164.79			50.07
31-03-2021	168	170	166	167	68100	170.46	164.86			48.46
01-04-2021	168	170	168	170	119100	169.38	165.04			53.31
05-04-2021	170	174	169	169	151600	168.56	165.23			51.57
06-04-2021	170	172	168	172	67100	168.08	165.43			56.20
07-04-2021	172	172	168	170	163600	167.82	165.63			52.59
08-04-2021	171	171	168	169	44600	167.72	165.81	172.88		50.83
09-04-2021	169	173	168	170	175000	167.48	166	171.933		52.54
12-04-2021	170	170	163	166	300900	167.3	166.16	170.747		45.70
13-04-2021	167	169	163	164	115600	167.12	166.32	169.707		42.71
14-04-2021	161	168	160	167	221500	167.1	166.49	168.833		48.19
15-04-2021	163	168	163	167	35500	167.04	166.55	168.093		48.19
16-04-2021	165	168	164	168	125800	166.86	166.59	167.48		50.04
19-04-2021	168	168	160	160	102300	166.54	166.58	166.933		38.28
20-04-2021	164	169	160	169	396900	166.64	166.64	166.553		51.96
21-04-2021	169	169	164	167	208900	166.66	166.66	166.253		49.34
22-04-2021	166	169	164	165	28500	166.62	166.67	166.033		46.80
23-04-2021	165	168	160	168	412900	166.7	166.7	165.92		50.88
26-04-2021	163	168	163	165	900	166.7	166.73	165.367		47.00
27-04-2021	163	170	154	161	625200	166.6	166.72	164.893		42.36
28-04-2021	167	169	161	169	340100	166.68	166.8	164.58		52.47
29-04-2021	168	172	164	172	1045300	166.8	166.96	164.38		55.61
30-04-2021	173	187	172	174	1784500	166.96	167.13	164.287		57.63
03-05-2021	164	174	164	170	231000	167.06	167.23	164.173		52.50
04-05-2021	161	172	161	169	114800	167.1	167.32	164.133		51.27
05-05-2021	169	171	169	171	149300	167.22	167.45	164.153		53.61
06-05-2021	161	173	161	173	170700	167.44	167.57	164.207		55.89
07-05-2021	163	178	163	170	59500	167.6	167.72	164.313		51.78
10-05-2021	170	180	169	174	904300	167.8	167.89	164.473		56.38
11-05-2021	165	178	165	174	151000	168	168.05	164.667		56.38
17-05-2021	174	178	166	167	170700	168.06	168.12	164.733		47.23
18-05-2021	167	172	167	171	57400	168.22	168.23	164.853		52.02
19-05-2021	171	171	164	171	91300	168.38	168.36	164.993		52.02
20-05-2021	171	172	165	171	164300	168.54	168.48	165.147		52.02
21-05-2021	167	171	165	171	170000	168.68	168.61	165.273		52.02
24-05-2021	171	171	164	164	380500	168.62	168.69	165.32		42.86
25-05-2021	165	168	165	168	53300	168.64	168.84	165.32		48.45
27-05-2021	168	168	167	167	131400	168.7	168.98	165.347		47.21
28-05-2021	168	168	165	167	151600	168.74	169.1	165.353		47.21
31-05-2021	167	170	160	168	490100	168.8	169.24	165.327		48.73
02-06-2021	170	170	164	168	191800	168.86	169.37	165.3		48.73
03-06-2021	170	170	166	169	102500	168.86	169.48	165.307		50.39
04-06-2021	169	169	164	164	308200	168.72	169.54	165.32		42.90
07-06-2021	169	169	163	168	357900	168.66	169.66	165.373		49.38
08-06-2021	168	168	162	164	180100	168.44	169.72	165.4		44.00
09-06-2021	168	168	163	168	59300	168.4	169.71	165.46		49.88
10-06-2021	167	167	164	165	329100	168.3	169.58	165.533		45.98
11-06-2021	167	168	163	168	403800	168.34	169.47	165.633		50.18
14-06-2021	169	174	166	170	285900	168.36	169.44	165.747		52.81
15-06-2021	160	172	160	168	157700	168.3	169.42	165.847		49.97
16-06-2021	164	170	164	168	147900	168.3	169.38	165.96		49.97
17-06-2021	164	168	164	165	120500	168.26	169.36	165.993		45.69
18-06-2021	162	167	161	165	542400	168.16	168.77	166.08		45.69
21-06-2021	159	165	159	164	162200	168.06	168.31	166.173		44.23
22-06-2021	154	164	153	163	286100	167.88	167.98	166.247		42.75
23-06-2021	163	164	160	162	255500	167.72	167.77	166.327		41.27
24-06-2021	162	164	158	160	349400	167.54	167.63	166.387	171.545	38.40
25-06-2021	160	162	152	160	852500	167.34	167.41	166.447	170.785	38.40
28-06-2021	160	161	159	161	37700	167.24	167.27	166.52	169.87	40.79
29-06-2021	162	175	160	170	1260000	167.36	167.24	166.667	169.12	56.95
30-06-2021	172	172	167	171	142300	167.44	167.27	166.807	168.485	58.31
01-07-2021	171	173	167	172	744300	167.54	167.29	166.88	167.955	59.68
02-07-2021	172	173	168	168	238700	167.54	167.2	166.907	167.495	52.27
05-07-2021	168	170	163	167	341200	167.68	167.11	166.947	167.12	50.58
06-07-2021	167	196	167	176	1842000	167.82	167.23	167.033	166.87	62.38
07-07-2021	176	182	169	181	1266000	168.1	167.38	167.14	166.715	67.08
08-07-2021	181	195	181	193	3752600	168.66	167.64	167.333	166.69	75.12
09-07-2021	193	195	184	184	1989700	168.98	167.84	167.46	166.685	62.74
12-07-2021	184	187	176	183	930100	169.34	168.02	167.6	166.36	61.53
13-07-2021	183	188	175	180	471400	169.72	168.16	167.72	166.1	57.91
14-07-2021	180	180	176	178	95600	169.9	168.29	167.833	165.91	55.57
15-07-2021	176	182	176	179	15300	170.04	168.42	167.987	165.795	56.52
16-07-2021	179	185	177	184	250400	170.24	168.6	168.167	165.775	61.00
19-07-2021	184	184	178	183	961700	170.5	168.78	168.32	165.755	59.67
21-07-2021	183	185	180	185	404800	170.82	168.96	168.487	165.805	61.48
22-07-2021	189	199	184	195	3052300	171.3	169.26	168.733	165.94	68.95
23-07-2021	198	214	195	200	1847300	171.84	169.64	168.993	166.115	71.88
26-07-2021	195	206	195	200	364800	172.44	170.02	169.293	166.345	71.88
27-07-2021	197	204	197	204	457100	173.04	170.42	169.607	166.615	74.15
28-07-2021	204	208	200	200	240100	173.56	170.78	169.887	166.89	68.23
29-07-2021	202	206	200	206	555700	174.34	171.2	170.193	167.135	71.86
30-07-2021	208	208	200	200	150000	174.92	171.57	170.46	167.37	63.98
02-08-2021	202	202	196	197	444700	175.44	171.91	170.72	167.605	60.41
03-08-2021	197	199	197	198	225100	175.98	172.26	170.98	167.855	61.19
04-08-2021	198	200	196	198	144200	176.52	172.6	171.247	168.085	61.19
05-08-2021	199	199	196	197	337500	177.18	172.9	171.52	168.285	59.83
06-08-2021	200	200	195	198	137200	177.78	173.21	171.82	168.435	60.77
09-08-2021	198	198	192	194	752600	178.32	173.51	172.093	168.59	55.21
10-08-2021	195	195	193	195	33200	178.88	173.81	172.36	168.735	56.28
12-08-2021	194	198	194	197	70500	179.46	174.13	172.647	168.86	58.44
13-08-2021	197	208	197	206	597500	180.22	174.54	172.987	169.03	66.45
16-08-2021	206	206	200	202	84800	180.88	174.87	173.28	169.2	60.84
18-08-2021	204	204	198	198	403200	181.56	175.14	173.547	169.38	55.76
19-08-2021	198	198	193	193	864000	182.06	175.36	173.793	169.545	50.14
20-08-2021	193	193	191	192	260100	182.62	175.53	174.02	169.705	49.07
23-08-2021	192	199	192	195	822700	183.16	175.78	174.193	169.885	52.35
24-08-2021	195	234	195	204	31683600	183.94	176.12	174.367	170.135	60.54
25-08-2021	206	222	192	199	17541000	184.56	176.45	174.5	170.365	54.89
26-08-2021	199	208	198	198	5473600	185.12	176.74	174.667	170.59	53.81
27-08-2021	198	206	196	200	5049300	185.76	177.03	174.867	170.825	55.69
30-08-2021	200	206	193	193	4126900	186.26	177.28	175.007	171.035	48.28
31-08-2021	193	194	191	192	1203800	186.8	177.53	175.173	171.195	47.32
01-09-2021	193	198	185	185	4549500	187.2	177.68	174.913	171.36	41.10
02-09-2021	185	190	183	184	2717600	187.6	177.83	174.74	171.53	40.29
03-09-2021	184	186	178	185	3052600	188.04	177.96	174.667	171.695	41.54
06-09-2021	186	200	186	196	5123400	188.72	178.22	174.753	171.925	53.13
07-09-2021	196	228	194	224	11068100	190	178.77	175.087	172.29	69.64
08-09-2021	226	252	216	222	17844300	191.24	179.29	175.353	172.645	67.80
09-09-2021	222	230	208	210	5589100	192.22	179.73	175.587	172.945	57.93
10-09-2021	210	224	208	222	3877800	193.26	180.31	175.913	173.315	63.63
13-09-2021	224	254	222	254	16167100	194.92	181.18	176.487	173.835	73.82
14-09-2021	256	262	246	254	18042600	196.56	182.05	177.047	174.3	73.82
15-09-2021	254	274	250	274	14634500	198.68	183.11	177.693	174.85	78.24
16-09-2021	274	282	256	282	24865200	200.98	184.33	178.4	175.455	79.72
17-09-2021	282	288	268	268	11368900	202.82	185.32	179.093	175.98	70.69
20-09-2021	268	268	258	258	3246400	204.36	186.23	179.707	176.445	65.02
21-09-2021	258	276	250	270	10440200	205.9	187.28	180.393	176.975	68.30
22-09-2021	270	282	262	270	30193300	207.62	188.3	181.1	177.5	68.30
23-09-2021	270	308	270	308	42413200	210.12	189.73	182.053	178.23	76.43
24-09-2021	306	316	294	296	24340200	212.44	191.08	182.92	178.9	70.30
27-09-2021	296	302	280	288	20991500	214.64	192.27	183.74	179.535	66.47
28-09-2021	288	298	268	268	20937300	216.42	193.23	184.42	180.095	57.98
29-09-2021	260	276	256	272	13787900	218.18	194.21	185.127	180.67	59.10
30-09-2021	272	276	258	258	6623400	219.68	195.09	185.747	181.16	53.68
01-10-2021	258	258	242	254	4153300	221.06	195.94	186.327	181.63	52.21
04-10-2021	254	266	250	256	6174200	222.28	196.79	186.933	182.12	52.90
05-10-2021	254	256	246	250	3855000	223.28	197.56	187.52	182.565	50.53
06-10-2021	250	260	246	250	6397900	224.28	198.36	188.107	183.04	50.53
07-10-2021	250	250	242	242	3513200	225.04	199.04	188.627	183.465	47.24
08-10-2021	242	250	242	246	2294500	225.96	199.76	189.173	183.905	49.03
11-10-2021	248	262	246	250	11388800	226.84	200.59	189.747	184.355	50.82
12-10-2021	250	264	248	250	11446200	227.84	201.38	190.327	184.805	50.82
13-10-2021	250	260	248	252	26299700	228.94	202.19	190.92	185.275	51.80
14-10-2021	252	260	250	254	4647700	230.06	203.02	191.527	185.75	52.81
15-10-2021	254	260	252	252	3760500	231.14	203.83	192.113	186.22	51.64
18-10-2021	252	256	252	254	2203500	232.28	204.73	192.693	186.71	52.77
19-10-2021	254	266	252	256	12069000	233.44	205.61	193.287	187.225	53.93
21-10-2021	256	262	254	256	3793900	234.68	206.5	193.9	187.74	53.93
22-10-2021	256	264	256	264	23426800	236.06	207.47	194.56	188.285	58.63
25-10-2021	264	274	260	270	10969300	237.52	208.49	195.26	188.865	61.78
26-10-2021	270	278	264	264	7427300	238.68	209.45	195.92	189.41	57.10
27-10-2021	264	268	258	262	5796200	239.88	210.38	196.54	189.93	55.58
28-10-2021	262	268	260	262	3476800	241.16	211.36	197.147	190.45	55.58
29-10-2021	262	266	262	264	2533300	242.58	212.32	197.767	190.99	56.91
01-11-2021	264	280	264	280	11084400	244.34	213.48	198.467	191.6	65.71
02-11-2021	284	298	280	296	17289300	246.36	214.76	199.307	192.235	71.89
03-11-2021	296	338	290	338	47563000	249.04	216.49	200.427	193.035	81.38
04-11-2021	338	364	338	360	44812600	252.26	218.41	201.72	193.94	84.36
05-11-2021	360	376	360	366	38617500	255.62	220.37	203.033	194.905	85.06
08-11-2021	366	380	354	354	19409200	258.7	222.23	204.253	195.825	77.57
09-11-2021	354	394	352	384	47554100	262.52	224.39	205.693	196.885	81.87
10-11-2021	384	404	384	394	31400900	266.56	226.68	207.207	198.02	83.04
11-11-2021	394	406	390	390	13575200	270.66	228.93	208.673	198.85	80.79
12-11-2021	392	436	390	424	49616200	275.46	231.53	210.373	199.92	84.60
15-11-2021	426	430	396	396	19246600	279.68	233.86	211.867	200.92	71.95
16-11-2021	376	386	370	372	10725200	283.2	235.96	213.213	201.865	63.23
17-11-2021	372	380	356	368	20591000	286.08	238.04	214.54	202.835	61.88
18-11-2021	368	368	352	352	5927500	288.68	239.96	215.753	203.685	56.68
19-11-2021	352	362	352	352	5071500	291.52	241.87	216.993	204.57	56.68
22-11-2021	352	370	352	358	12729900	294.24	243.75	218.287	205.495	58.21
23-11-2021	358	360	342	354	29343000	296.24	245.58	219.533	206.425	56.77
24-11-2021	354	388	354	388	49808700	298.92	247.74	221.007	207.515	64.74
25-11-2021	390	398	378	390	24190700	301.24	249.96	222.487	208.58	65.15
26-11-2021	390	486	388	448	144967900	304.56	252.77	224.407	209.94	74.38
29-11-2021	448	500	442	500	106802300	309.2	256.01	226.613	211.62	79.60
30-11-2021	500	525	476	492	38150200	313.88	259.12	228.78	213.25	77.00
01-12-2021	492	550	470	480	63059300	318.08	261.99	230.88	214.815	73.15
02-12-2021	480	498	462	464	23380900	321.96	264.79	232.853	216.315	68.24
03-12-2021	464	476	460	472	14755100	325.24	267.68	234.9	217.85	69.34
06-12-2021	472	525	468	525	31148200	329.82	271.13	237.327	219.645	75.45
07-12-2021	525	545	505	530	19507400	334.66	274.65	239.733	221.47	75.94
08-12-2021	530	545	505	510	10689700	339.5	277.96	241.987	223.19	69.96
09-12-2021	510	540	500	535	18749000	344.76	281.47	244.393	225.035	72.84
10-12-2021	535	595	535	595	32487300	351.5	285.59	247.227	227.185	78.23
13-12-2021	595	620	575	615	34429400	358.72	289.89	250.2	229.425	79.68
14-12-2021	615	645	605	620	21660000	366	294.14	253.193	231.7	80.04
15-12-2021	620	640	585	615	21307600	373.3	298.29	256.14	233.965	78.55
16-12-2021	615	625	585	590	17512100	380.1	302.19	258.94	236.105	71.40
17-12-2021	590	595	550	550	12227000	386.26	305.65	261.447	238.035	61.72
20-12-2021	550	550	530	530	9693500	391.94	308.95	263.82	239.865	57.52
21-12-2021	530	580	520	580	24149700	398.54	312.69	266.573	241.945	64.10
22-12-2021	580	590	540	540	16689100	404.34	316.09	269.033	243.83	56.55
23-12-2021	530	530	505	505	1983100	409.4	319.17	271.26	245.54	50.91
24-12-2021	470	486	470	470	14001000	413.72	321.89	273.253	247.075	45.97
27-12-2021	466	470	448	448	5660600	417.64	324.39	275.1	248.495	43.13
28-12-2021	448	452	444	448	5090700	421.52	326.9	276.993	249.9	43.13
29-12-2021	448	454	444	446	4120900	425.32	329.38	278.847	251.295	42.85
30-12-2021	446	446	438	446	2553600	429.12	331.9	280.707	252.705	42.85
03-01-2022	446	456	444	456	3974000	432.96	334.51	282.633	254.16	44.92
04-01-2022	456	466	456	462	9071400	436.8	337.16	284.593	255.645	46.17
05-01-2022	462	466	450	450	5062100	440.52	339.6	286.473	257.07	44.01
06-01-2022	446	448	432	432	4095300	443.92	341.9	288.227	258.385	40.92
07-01-2022	432	450	432	434	9534900	447.36	344.26	290.027	259.7	41.41
10-01-2022	434	448	434	440	5107100	450.88	346.73	291.84	261.045	42.95
11-01-2022	442	456	438	452	7845300	454.32	349.33	293.76	262.43	46.00
12-01-2022	454	472	452	454	22394200	457.48	351.92	295.667	263.85	46.51
13-01-2022	454	456	432	436	9925700	459.44	354.24	297.473	265.18	42.59
14-01-2022	434	448	434	446	6457300	461.16	356.71	299.327	266.58	45.35
17-01-2022	446	448	438	438	3067300	462.6	359.11	301.113	267.925	43.54
18-01-2022	438	442	432	438	2198300	464.28	361.49	302.913	269.26	43.54
19-01-2022	438	450	436	440	4947600	465.4	363.96	304.727	270.62	44.19
20-01-2022	440	450	436	442	5204800	466.36	366.46	306.573	271.995	44.87
21-01-2022	442	450	436	438	4869300	467.32	368.99	308.393	273.335	43.72
24-01-2022	438	442	428	428	3592000	467.4	371.43	310.153	274.63	40.92
25-01-2022	430	430	408	408	5776100	467.64	373.66	311.787	275.81	35.95
26-01-2022	408	408	400	400	3172000	468.2	375.7	313.373	276.96	34.17
27-01-2022	400	426	390	392	24492700	468.68	377.38	314.92	278.075	32.43
28-01-2022	392	434	390	426	22429800	470.16	379.42	316.693	279.355	45.18
31-01-2022	426	434	398	400	18901900	471.12	381.32	318.287	280.525	39.10
02-02-2022	400	402	378	384	10195700	471.64	382.94	319.713	281.625	35.90
03-02-2022	384	388	374	376	11952200	472.08	384.16	321.08	282.67	34.39
04-02-2022	376	390	368	382	25786100	471.96	385.44	322.48	283.745	36.55
07-02-2022	382	456	370	456	47517300	473.28	387.26	324.4	285.185	55.87
08-02-2022	458	515	452	515	49334000	474.62	389.59	326.72	286.96	65.01
09-02-2022	520	550	498	510	27577600	474.82	392.01	328.947	288.665	63.81
10-02-2022	510	540	476	476	41411800	474.5	394.19	330.913	290.21	56.17
11-02-2022	470	474	444	444	10245500	473.78	395.93	332.587	291.605	50.10
14-02-2022	430	468	422	460	18524300	473.7	397.83	334.427	293.065	52.84
15-02-2022	462	468	428	428	11048800	472.82	399.03	336.06	294.38	47.24
16-02-2022	428	428	406	418	8307300	470.68	400.25	337.647	295.665	45.62
17-02-2022	420	434	410	414	15213200	468.36	401.51	339.22	296.89	44.95
18-02-2022	414	430	406	428	20688400	466.72	403.11	340.88	298.17	47.82
21-02-2022	428	442	424	432	20472000	464.66	404.71	342.533	299.46	48.65
22-02-2022	442	442	416	420	12745200	461.16	406.33	344.113	300.71	46.28
23-02-2022	420	428	416	418	7647700	457.22	407.97	345.667	301.955	45.88
24-02-2022	418	420	398	398	9394400	452.78	409.39	347.02	303.09	41.97
25-02-2022	398	404	396	400	3378700	448.48	410.89	348.353	304.225	42.50
01-03-2022	400	420	398	414	16026200	444.96	412.53	349.78	305.445	46.19
02-03-2022	414	420	408	410	6529900	442.16	414.21	351.153	306.625	45.30
04-03-2022	410	410	398	400	3863700	439.56	415.75	352.487	307.755	43.05
07-03-2022	398	400	390	394	4075800	435.84	417.19	353.74	308.89	41.72
08-03-2022	394	410	394	402	3994000	433.08	418.71	355.087	310.045	44.20
09-03-2022	402	444	402	444	23694400	431.86	420.63	356.733	311.41	55.04
10-03-2022	446	468	444	466	22629500	431.78	422.75	358.52	312.885	59.48
11-03-2022	466	478	460	470	20414000	432.22	424.93	360.333	314.38	60.25
14-03-2022	470	500	470	500	31960000	433.26	427.39	362.353	316.06	65.53
15-03-2022	510	550	492	550	51903000	435.34	430.33	364.7	317.97	72.17
16-03-2022	555	630	550	625	88728300	438.92	434.02	367.573	320.26	78.77
17-03-2022	635	670	615	635	113702500	442.5	437.73	370.507	322.6	79.47
18-03-2022	630	665	625	630	67325400	445.86	441.33	373.393	324.91	78.08
21-03-2022	640	680	600	600	66963300	448.86	444.69	376.02	327.07	70.18
22-03-2022	590	590	560	560	8444700	451.42	447.67	378.407	329.025	61.27
23-03-2022	550	595	530	590	51732300	454.54	450.95	381.02	331.155	64.87
24-03-2022	595	610	555	555	43128300	456.84	453.86	383.433	333.09	58.09
25-03-2022	520	540	520	520	5635400	458.2	456.26	385.62	334.87	52.21
28-03-2022	510	520	484	484	26645700	458.8	458.14	387.547	336.45	46.95
29-03-2022	484	484	452	452	25764500	459.12	459.28	389.2	337.885	42.81
30-03-2022	452	452	422	422	27734000	458.64	459.9	390.687	339.155	39.32
31-03-2022	420	420	394	394	56909600	457.76	460.18	391.993	340.275	36.34
01-04-2022	382	384	368	378	55098200	456.56	460.42	393.18	341.325	34.72
04-04-2022	380	394	352	352	137355600	454.8	460.1	394.24	342.245	32.21
05-04-2022	346	362	340	356	93486800	453.08	459.72	395.333	343.2	33.01
06-04-2022	360	384	346	382	127696200	451.96	459.64	396.647	344.285	38.14
07-04-2022	382	388	356	356	129757800	450.52	458.96	397.793	345.245	35.23
08-04-2022	356	356	332	332	54944600	449	458.32	398.773	346.09	32.75
11-04-2022	328	342	312	342	57138200	447.84	458.02	399.747	346.99	34.81
12-04-2022	342	354	320	320	87397300	446.4	457.54	400.387	347.79	32.46
13-04-2022	314	318	298	316	23397300	444.2	457.18	401.013	348.57	32.03
14-04-2022	314	322	308	312	35520100	442.44	456.78	401.693	349.325	31.59
18-04-2022	310	326	308	318	25188000	441.12	456.38	402.333	350.065	33.09
19-04-2022	320	348	318	320	157362300	440	456.04	402.773	350.81	33.61
20-04-2022	320	326	298	298	106581900	438.32	455.14	403.067	351.44	30.76
21-04-2022	294	294	278	278	28576400	434.76	454.02	403.093	351.99	28.41
22-04-2022	274	278	260	260	71430700	429.66	452.14	402.947	352.455	26.45
25-04-2022	250	252	242	242	51505100	424.3	449.56	402.773	352.785	24.61
26-04-2022	226	250	226	246	48166200	419.7	447.1	402.693	353.11	25.84
27-04-2022	244	254	228	228	69992400	415.38	444.58	402.413	353.285	23.95
28-04-2022	232	232	216	216	72223500	410.5	442.1	402.053	353.445	22.76
09-05-2022	214	220	202	202	63349500	405.98	439.4	401.347	353.54	21.41
10-05-2022	190	199	188	188	30498800	401.38	436.03	400.627	353.58	20.13
11-05-2022	189	212	188	200	24718100	397.1	432.73	400.04	353.69	24.31
12-05-2022	200	218	196	204	19319200	392.62	429.67	399.613	353.815	25.70
13-05-2022	206	228	206	220	33829500	388.38	426.52	399.267	353.995	31.17
17-05-2022	224	226	206	208	20540200	384.14	422.65	398.933	354.12	29.42
18-05-2022	208	220	202	210	13221600	379.98	418.6	398.64	354.245	30.12
19-05-2022	208	212	199	199	9709500	376	414.39	398.26	354.265	28.44
20-05-2022	200	208	200	204	4591400	372.08	410.28	397.953	354.285	30.35
23-05-2022	202	210	200	204	9801700	367.88	406.42	397.647	354.305	30.35
24-05-2022	202	208	200	202	6338700	363.72	402.94	397.38	354.295	29.98
25-05-2022	204	218	202	218	18895900	360.08	399.82	397.193	354.385	36.62
27-05-2022	222	244	222	234	68145600	356.88	396.36	397.087	354.525	42.50
30-05-2022	240	244	222	226	29468200	353.36	393.22	396.927	354.655	40.48
31-05-2022	226	238	222	234	27222700	349.16	390.51	396.807	354.84	43.38
02-06-2022	240	240	226	230	13443300	344.44	388.11	396.647	355	42.27
03-06-2022	230	232	220	220	12998100	339.44	385.83	396.433	355.11	39.55
06-06-2022	220	228	218	224	7798800	333.92	383.59	396.233	355.245	41.18
07-06-2022	224	224	216	218	6768900	327.28	381.31	395.98	355.345	39.46
08-06-2022	220	232	218	222	10353200	319.22	379.07	395.753	355.485	41.22
09-06-2022	224	236	224	226	15743200	311.04	376.77	395.5	355.64	43.01
10-06-2022	230	230	220	220	7287500	302.84	374.35	395.167	355.755	40.99
13-06-2022	220	224	210	210	11027800	295.04	371.95	394.807	355.775	37.82
14-06-2022	212	218	206	212	7026400	288.08	369.75	394.473	355.825	38.84
15-06-2022	214	220	212	214	5741700	280.56	367.55	394.153	355.905	39.90
16-06-2022	218	232	218	222	9772400	273.9	365.37	393.873	356.05	44.09
17-06-2022	224	226	220	222	3410500	267.94	363.07	393.487	356.2	44.09
20-06-2022	222	228	220	226	4461100	262.78	360.79	393.02	356.355	46.26
21-06-2022	226	246	224	244	20092600	258.62	358.87	392.393	356.555	54.77
22-06-2022	244	248	228	228	22168900	254.74	356.69	391.513	356.7	47.56
23-06-2022	230	230	216	218	11542400	251.22	354.49	390.527	356.8	43.69
24-06-2022	222	226	218	224	3080600	248.14	352.35	389.66	356.92	46.50
27-06-2022	222	224	218	220	3569100	245.5	350.15	388.567	357.055	44.89
28-06-2022	218	224	218	222	5186600	242.82	347.95	387.42	357.205	45.90
29-06-2022	222	222	212	216	6116800	239.5	345.73	386.26	357.36	43.34
30-06-2022	216	228	216	216	19070700	236.7	343.61	384.873	357.52	43.34
01-07-2022	214	218	210	212	4055300	234.3	341.65	383.647	357.655	41.54
04-07-2022	212	214	208	214	4733300	231.74	339.79	382.593	357.745	42.82
05-07-2022	216	232	214	232	12947800	229.98	338.19	381.687	357.785	52.79
06-07-2022	232	232	220	224	9031500	228.14	336.17	380.833	357.795	48.72
07-07-2022	224	236	224	230	8952500	226.5	334.47	380.02	357.895	51.73
08-07-2022	230	232	224	228	5486100	224.7	332.91	379.153	357.925	50.66
11-07-2022	230	230	226	228	1710400	222.86	331.43	378.313	357.795	50.66
12-07-2022	228	230	226	230	2372200	221.5	329.91	377.26	357.675	51.81
13-07-2022	230	230	226	226	1337300	220.46	327.61	376.167	357.435	49.33
14-07-2022	228	242	228	240	20960600	220.06	324.86	374.78	357.225	57.08
15-07-2022	240	244	228	230	17149500	219.82	322.06	372.98	357.035	51.07
18-07-2022	230	234	228	230	4738300	219.5	319.6	371.233	356.895	51.07
19-07-2022	230	234	226	230	5766000	219.54	317.46	369.567	356.695	51.07
20-07-2022	234	236	232	234	5214900	219.9	315.2	368.033	356.515	53.52
21-07-2022	232	234	230	230	2877500	220.46	313.22	366.42	356.125	50.79
22-07-2022	230	234	230	232	2089500	221.34	311.36	364.467	355.805	52.10
25-07-2022	234	234	230	230	1642300	221.94	309.52	362.467	355.515	50.64
26-07-2022	234	234	228	230	3220200	222.46	307.54	360.6	355.325	50.64
27-07-2022	230	232	224	226	8590600	222.58	305.48	358.54	355.095	47.56
28-07-2022	226	238	226	234	6076400	223.1	303.62	356.133	354.975	53.64
29-07-2022	238	238	234	234	2745400	223.58	301.78	353.593	354.875	53.64
01-08-2022	234	236	232	234	2196700	224.28	300.14	351.02	354.765	53.64
02-08-2022	232	234	230	232	1883900	224.84	298.46	348.467	354.675	51.77
03-08-2022	232	234	230	232	1863900	225.4	296.64	346.08	354.585	51.77
04-08-2022	232	236	232	236	1964600	226.08	294.9	343.987	354.555	55.39
05-08-2022	236	238	234	238	2388300	226.48	293.28	342.04	354.515	57.12
08-08-2022	238	260	236	254	26518500	226.88	291.88	339.867	354.535	67.87
09-08-2022	256	256	244	246	9323100	227.28	290.32	337.907	354.515	59.80
10-08-2022	250	252	246	248	3103100	227.56	288.36	336.193	354.495	61.04
11-08-2022	252	260	250	258	12914900	228.12	286.28	334.78	354.515	66.62
12-08-2022	262	262	244	246	16010600	228.64	284.04	333.433	354.485	56.22
15-08-2022	244	250	238	240	6394100	228.96	281.44	332.047	354.415	51.86
16-08-2022	238	242	232	234	5172000	229.28	278.28	330.633	354.305	47.86
18-08-2022	232	250	232	244	10737500	229.72	274.47	329.287	354.245	54.20
19-08-2022	244	254	240	248	13658200	230.16	270.6	327.9	354.165	56.48
22-08-2022	252	260	246	258	14906800	230.92	266.88	326.54	354.105	61.62
23-08-2022	262	278	256	258	111475400	231.88	263.46	325.26	354.075	61.62
24-08-2022	258	260	246	256	10384500	232.76	260.42	324.087	354.045	59.98
25-08-2022	258	264	256	256	3050500	233.6	257.08	322.9	354.015	59.98
26-08-2022	256	258	248	250	5409500	234.16	254.03	321.633	353.945	54.88
29-08-2022	250	254	246	250	2003100	234.72	251.33	320.287	353.795	54.88
30-08-2022	252	274	252	274	28783400	235.68	249.23	319.087	353.685	67.63
31-08-2022	274	286	266	278	28621500	236.36	247.49	318.033	353.385	69.19
01-09-2022	280	280	270	272	5367700	237.24	245.99	316.873	352.945	64.19
02-09-2022	272	272	262	264	3715400	238.16	244.69	315.713	352.435	58.15
05-09-2022	264	276	262	274	6692100	239.16	243.65	314.62	352.035	62.85
06-09-2022	280	280	266	276	2953800	240.28	242.89	313.527	351.495	63.73
07-09-2022	274	276	272	274	1339700	241.32	242.07	312.407	350.895	62.15
08-09-2022	276	290	274	284	11698300	242.68	241.09	311.38	350.365	66.61
09-09-2022	288	290	284	288	4593400	244.12	240.41	310.447	349.685	68.23
12-09-2022	288	288	276	278	3987200	245.44	239.87	309.58	349.095	60.37
13-09-2022	280	288	278	280	5166600	246.76	239.25	308.78	348.635	61.33
14-09-2022	282	282	262	266	9946900	247.44	238.71	307.94	348.125	51.87
15-09-2022	268	272	266	266	5472200	248.28	238.21	306.873	347.695	51.87
16-09-2022	266	266	250	254	7846100	248.76	237.63	305.9	347.205	44.97
19-09-2022	250	258	238	242	8497000	249.04	236.87	304.953	346.625	39.34
20-09-2022	242	244	240	240	1043500	249.28	236.07	304.047	346.055	38.47
21-09-2022	242	244	240	242	1212600	249.52	235.51	303.113	345.325	39.89
22-09-2022	242	244	234	236	3514000	249.72	235.09	301.647	344.555	37.12
23-09-2022	238	240	236	238	1013300	249.68	234.87	299.8	343.505	38.65
26-09-2022	240	240	230	234	3367900	249.76	234.79	297.96	342.175	36.72
27-09-2022	230	236	230	236	1176500	249.88	234.69	296.36	340.895	38.38
28-09-2022	238	242	236	240	1890000	250.08	234.81	295	339.695	41.66
29-09-2022	244	246	238	240	2341300	250.2	235.05	293.533	338.575	41.66
30-09-2022	242	242	236	236	1260300	250.32	235.39	292.253	337.395	39.24
03-10-2022	234	238	232	236	1386300	250.4	235.87	291.04	335.95	39.24
04-10-2022	238	260	238	260	12135500	251	236.47	290.013	334.6	56.76
05-10-2022	266	274	254	260	30484200	251.6	237.03	288.893	333.35	56.76
06-10-2022	262	262	250	252	3096600	252.12	237.35	287.693	331.935	51.06
07-10-2022	250	252	244	246	1713200	252.36	237.73	286.533	330.19	47.24
10-10-2022	246	250	238	240	2345200	252.48	238.03	285.347	328.315	43.71
11-10-2022	242	244	226	234	7174100	252.48	238.38	284.253	326.385	40.46
12-10-2022	240	242	232	236	2081500	252.56	238.7	283.16	324.49	42.01
13-10-2022	240	242	238	238	324600	252.68	239.04	281.987	322.73	43.59
14-10-2022	238	242	236	238	1064800	252.72	239.4	280.84	321.17	43.59
17-10-2022	236	254	234	252	7704300	253	239.74	279.853	319.78	53.81
18-10-2022	256	256	246	246	4102900	252.84	239.86	278.867	318.11	49.66
19-10-2022	246	264	246	258	7840300	253.08	240.18	277.907	316.7	56.83
20-10-2022	256	268	256	264	5717500	253.4	240.48	276.707	315.495	59.91
21-10-2022	266	282	264	270	13417600	253.64	240.88	275.4	314.495	62.77
24-10-2022	272	280	270	278	4780700	254.28	241.46	274.12	313.645	66.23
25-10-2022	278	278	260	262	8067800	254.72	241.84	272.533	312.715	55.19
26-10-2022	262	262	252	252	2658900	255.08	242.18	270.547	311.745	49.62
27-10-2022	254	254	252	254	303900	255.28	242.5	268.073	310.785	50.69
28-10-2022	254	254	252	252	998000	255.36	242.76	265.52	309.765	49.56
31-10-2022	256	256	250	254	1488200	255.28	243.1	263.013	308.725	50.75
01-11-2022	254	256	250	250	1931300	255.12	243.5	260.68	307.725	48.30
02-11-2022	250	252	250	250	460700	255	243.88	258.613	306.815	48.30
03-11-2022	250	250	248	250	1674600	254.88	244.24	256.347	305.895	48.30
04-11-2022	252	252	248	248	441400	254.84	244.5	254.3	304.935	46.88
07-11-2022	248	248	242	242	2034600	254.68	244.7	252.447	303.885	42.84
08-11-2022	242	246	242	244	862400	254.08	244.88	250.847	302.835	44.55
09-11-2022	244	246	242	246	1060500	253.44	244.9	249.473	301.885	46.29
10-11-2022	246	246	238	240	3160700	252.8	245.02	248.26	300.855	42.03
11-11-2022	240	246	240	240	1288200	252.32	245.24	247.233	299.865	42.03
14-11-2022	240	244	240	240	441800	251.64	245.4	246.313	298.875	42.03
15-11-2022	242	242	240	242	907100	250.96	245.62	245.58	297.885	44.17
16-11-2022	244	244	238	240	1445400	250.28	245.8	244.807	296.875	42.48
17-11-2022	240	240	238	238	354500	249.36	246.02	243.847	295.875	40.81
18-11-2022	238	242	238	240	166100	248.4	246.26	243.073	294.935	43.22
21-11-2022	240	242	238	238	1040600	247.6	246.52	242.447	294.085	41.40
22-11-2022	238	248	238	244	19919000	246.88	246.82	241.793	293.305	48.42
23-11-2022	240	244	240	240	925600	246.36	246.9	241.26	292.545	44.59
24-11-2022	242	242	238	240	21835200	245.84	247.06	240.753	291.615	44.59
25-11-2022	240	240	238	240	710100	245.56	247.16	240.273	290.815	44.59
28-11-2022	240	240	234	234	1354100	245.4	247.22	239.713	290.065	38.83
29-11-2022	234	242	232	240	49212200	245.4	247.34	239.18	289.385	46.30
30-11-2022	240	248	240	246	21855100	245.48	247.5	238.833	288.705	52.54
01-12-2022	248	248	242	242	13824500	245.6	247.66	238.593	287.635	48.49
02-12-2022	242	246	240	240	12757200	245.64	247.66	238.46	286.26	46.56
05-12-2022	240	242	238	238	869200	245.72	247.74	238.433	284.9	44.65
06-12-2022	240	240	238	240	768200	245.8	247.84	238.393	283.72	46.99
07-12-2022	240	240	230	232	3172100	245.64	247.86	238.42	282.66	39.74
08-12-2022	234	234	220	230	3411800	245.44	247.82	238.513	281.51	38.15
09-12-2022	230	230	222	226	941500	245.24	247.78	238.673	280.5	35.13
12-12-2022	226	228	222	224	469400	245	247.7	238.913	279.53	33.69
13-12-2022	224	230	224	226	31163800	244.32	247.66	239.087	278.59	36.49
14-12-2022	228	236	226	232	2967500	243.76	247.68	239.273	277.61	44.11
15-12-2022	232	232	228	228	672600	243.28	247.7	239.327	276.59	40.61
16-12-2022	228	230	226	226	588600	242.88	247.62	239.447	275.62	38.95
19-12-2022	226	230	226	226	415100	242.6	247.54	239.553	274.66	38.95
20-12-2022	226	228	222	226	31752500	242.44	247.46	239.733	273.8	38.95
21-12-2022	226	232	226	232	24499800	242.36	247.46	239.92	272.96	47.07
22-12-2022	232	234	230	232	2558600	242.24	247.46	240.107	272.05	47.07
23-12-2022	230	232	228	230	668300	242.08	247.4	240.293	271.15	44.77
26-12-2022	230	230	228	228	272200	241.6	247.3	240.36	270.29	42.53
27-12-2022	228	230	226	228	397400	241.24	247.04	240.32	269.46	42.53
28-12-2022	228	228	224	226	1434200	240.6	246.84	240.32	268.58	40.19
29-12-2022	228	230	226	228	477300	239.88	246.64	240.28	267.5	43.53
30-12-2022	228	230	226	228	1219600	239.04	246.34	240.267	266.31	43.53
02-01-2023	228	232	226	230	712900	238.08	246.18	240.333	265.11	46.96
03-01-2023	232	234	230	230	1203500	237.44	246.08	240.373	263.76	46.96
04-01-2023	232	236	230	236	2215800	237.12	246.1	240.493	262.19	56.21
05-01-2023	236	240	234	234	1574300	236.72	246	240.573	260.235	52.90
06-01-2023	234	236	230	232	1587700	236.32	245.84	240.613	258.22	49.74
09-01-2023	232	236	232	236	177300	235.96	245.62	240.72	256.25	55.47
10-01-2023	236	236	230	232	520800	235.6	245.36	240.867	254.41	49.41
11-01-2023	232	232	224	224	1805000	235.08	245.04	240.947	252.73	39.99
12-01-2023	224	224	222	224	921200	234.56	244.72	241.013	250.9	39.99
13-01-2023	224	240	224	230	12395600	234.2	244.52	241.067	249.275	48.52
16-01-2023	230	232	230	230	474700	233.96	244.32	241.12	247.825	48.52
17-01-2023	230	234	230	232	643100	233.72	243.9	241.16	246.565	51.21
18-01-2023	234	234	232	232	337400	233.44	243.44	241.08	245.465	51.21
19-01-2023	232	238	232	236	1562200	233.36	243.08	241.133	244.535	56.47
20-01-2023	236	238	236	238	1060100	233.32	242.82	241.267	243.755	58.85
24-01-2023	238	242	238	240	1096000	233.32	242.48	241.373	243.065	61.15
25-01-2023	242	254	238	252	11428200	233.52	242.24	241.587	242.565	71.44
26-01-2023	252	262	252	260	8879800	233.92	242.1	241.84	242.085	76.01
27-01-2023	260	266	258	264	3329200	234.44	241.9	242.16	241.495	77.91
30-01-2023	264	266	254	256	2844000	234.76	241.58	242.427	240.995	66.55
31-01-2023	258	258	250	250	1581600	235	241.3	242.68	240.585	59.54
01-02-2023	252	270	250	260	8431400	235.32	241.1	242.987	240.175	65.97
02-02-2023	262	280	256	268	11263300	235.88	241.12	243.227	239.915	70.07
03-02-2023	268	294	260	280	20401000	236.68	241.26	243.6	239.735	74.95
06-02-2023	280	296	278	286	11355000	237.6	241.58	243.973	239.605	76.97
07-02-2023	286	294	280	282	7212400	238.56	241.98	244.333	239.425	72.76
08-02-2023	282	282	280	280	814200	239.36	242.38	244.68	239.225	70.67
09-02-2023	282	300	280	300	21172100	240.44	242.96	245.147	239.235	77.59
10-02-2023	300	310	294	310	19194800	241.8	243.7	245.707	239.395	80.11
13-02-2023	310	320	302	318	19103100	243.36	244.5	246.227	239.685	81.87
14-02-2023	318	324	302	306	24377400	244.72	245.22	246.733	240.005	71.64
15-02-2023	306	310	302	302	4564800	245.96	245.88	247.213	240.285	68.56
16-02-2023	302	320	294	310	31788700	247.52	246.58	247.747	240.695	71.22
17-02-2023	310	310	290	290	10977100	248.72	247.08	248.12	241.065	58.00
20-02-2023	278	300	270	282	15144400	249.84	247.54	248.467	241.465	53.71
21-02-2023	282	284	276	276	1910300	250.88	247.94	248.76	241.905	50.68
22-02-2023	274	286	266	280	9836800	251.96	248.14	249.093	242.305	52.60
23-02-2023	280	326	278	302	57258300	253.36	248.56	249.573	242.795	61.48
24-02-2023	302	304	286	286	12266600	254.52	248.9	249.973	243.125	53.61
27-02-2023	286	298	274	280	8945600	255.6	249.24	250.28	243.485	50.98
28-02-2023	280	288	276	278	6216500	256.64	249.62	250.573	243.825	50.09
01-03-2023	280	280	266	268	8315600	257.48	249.96	250.8	244.17	45.82
02-03-2023	268	270	260	262	3360000	258.08	250.22	251	244.46	43.42
03-03-2023	260	276	260	266	10552200	258.76	250.5	251.227	244.77	45.47
06-03-2023	266	274	264	266	7207600	259.48	250.78	251.427	245.09	45.47
07-03-2023	262	268	262	264	1836600	260.2	250.9	251.6	245.32	44.53
08-03-2023	266	266	262	264	3114500	260.92	251.08	251.667	245.47	44.53
09-03-2023	264	302	262	282	37813700	262.04	251.32	251.907	245.75	54.33
10-03-2023	276	282	268	270	4224200	262.88	251.38	252.053	245.93	48.22
13-03-2023	268	294	268	280	18081500	263.92	251.48	252.2	246.18	52.97
14-03-2023	276	280	270	272	2222000	264.76	251.42	252.373	246.44	49.09
15-03-2023	272	288	272	282	5620400	265.8	251.62	252.653	246.73	53.66
16-03-2023	280	284	272	272	2074800	266.52	251.82	252.907	247	48.93
17-03-2023	270	292	270	284	11423100	267.52	252.12	253.173	247.31	54.15
20-03-2023	278	282	274	278	2232200	268.44	252.38	253.373	247.57	51.32
21-03-2023	278	314	278	298	54405200	269.68	252.82	253.64	247.96	59.00
24-03-2023	298	306	290	290	12941600	270.84	253.22	253.853	248.36	55.25
27-03-2023	290	306	288	300	12197100	272.36	253.72	254.147	248.8	58.78
28-03-2023	294	304	292	294	7338900	273.76	254.16	254.4	249.2	55.93
29-03-2023	296	310	282	298	35220700	275.12	254.66	254.72	249.58	57.41
30-03-2023	298	306	292	298	10296200	276.48	255.22	255.04	249.96	57.41
31-03-2023	300	328	296	328	47280500	278.4	256.06	255.4	250.47	67.06
03-04-2023	328	336	312	316	15480500	280.08	256.76	255.653	250.83	61.10
04-04-2023	316	322	302	302	7952000	281.4	257.38	255.853	251.2	54.96
05-04-2023	304	310	294	296	7948900	282.56	257.94	256.067	251.59	52.52
06-04-2023	298	306	288	288	11947500	283.52	258.42	256.16	251.91	49.38
10-04-2023	284	284	266	266	5747900	283.8	258.66	256.093	252.14	41.95
11-04-2023	262	276	256	264	8060900	283.88	258.9	256.027	252.35	41.34
12-04-2023	280	280	264	266	7282500	283.92	259.18	255.907	252.6	42.24
13-04-2023	262	272	254	256	9186100	283.92	259.34	255.693	252.8	39.01
14-04-2023	250	264	246	260	15074100	284.12	259.56	255.573	253.04	40.96
17-04-2023	270	284	260	282	15408000	284.56	259.94	255.587	253.38	50.35
18-04-2023	282	300	274	292	16006000	285.04	260.46	255.76	253.68	53.93
26-04-2023	306	338	302	330	30414400	286.04	261.36	256.187	254.21	64.44
27-04-2023	344	368	338	368	30607800	287.68	262.64	256.947	254.9	71.45
28-04-2023	372	376	358	362	12293800	289.28	263.92	257.747	255.57	69.14
02-05-2023	362	390	356	384	32715600	291.36	265.36	258.707	256.35	72.64
03-05-2023	400	410	372	372	36220200	292.8	266.62	259.573	257.06	68.10
04-05-2023	350	360	346	358	3524300	293.76	267.78	260.387	257.72	63.14
05-05-2023	356	370	352	362	16350800	294.64	269	261.213	258.33	63.95
08-05-2023	362	368	356	358	13279800	295.68	270.2	262.04	258.97	62.47
09-05-2023	358	368	332	332	21617600	296.28	271.12	262.68	259.48	53.79
10-05-2023	324	324	310	312	3941600	296.32	271.92	263.16	259.89	48.23
11-05-2023	308	310	292	292	1165100	296.36	272.54	263.507	260.18	43.40
12-05-2023	316	318	302	308	1339700	296.88	273.36	263.987	260.57	47.90
15-05-2023	300	300	280	290	1090400	297.16	274.02	264.347	260.86	43.69
16-05-2023	300	300	288	292	253700	297.4	274.68	264.56	261.17	44.28
17-05-2023	284	300	282	292	8448700	297.2	275.28	264.773	261.48	44.28
19-05-2023	290	306	282	290	16638500	297.28	275.9	265.027	261.8	43.75
22-05-2023	286	290	270	276	3818300	297.2	276.4	265.227	262.01	40.15
23-05-2023	278	290	268	272	10721500	297.08	276.86	265.44	262.2	39.16
24-05-2023	274	278	268	278	6554200	297.28	277.38	265.733	262.42	41.49
25-05-2023	284	284	276	280	7846400	297.64	277.86	266.027	262.66	42.29
26-05-2023	274	282	270	278	7861900	297.88	278.32	266.293	262.89	41.68
29-05-2023	284	284	274	278	2809000	298.12	278.8	266.56	263.1	41.68
30-05-2023	276	290	276	280	6148400	298.44	279.32	266.747	263.31	42.64
31-05-2023	282	282	272	272	8264500	298.6	279.76	266.92	263.4	39.82
05-06-2023	262	266	254	256	3988700	298.08	280.06	266.907	263.45	34.85
06-06-2023	260	272	258	264	8335900	297.96	280.42	266.907	263.53	38.95
07-06-2023	264	268	262	266	1426300	297.68	280.8	266.88	263.57	39.97
08-06-2023	268	276	256	262	10843100	297.48	281.12	266.773	263.65	38.58
09-06-2023	262	268	260	262	5193600	297.08	281.44	266.773	263.76	38.58
12-06-2023	266	270	264	268	2839400	297	281.76	266.88	263.93	42.07
13-06-2023	268	290	268	276	13438000	296.84	282.18	267.027	264.09	46.45
14-06-2023	276	286	270	282	5409000	296.92	282.68	267.227	264.26	49.52
15-06-2023	278	280	274	278	5574900	296.52	283.1	267.387	264.36	47.56
16-06-2023	280	280	274	276	1211400	296.24	283.54	267.56	264.45	46.57
19-06-2023	276	290	272	282	10601400	295.88	284.12	267.773	264.58	49.95
20-06-2023	282	284	276	282	3589400	295.64	284.7	267.987	264.71	49.95
21-06-2023	282	284	278	282	8924600	295.32	285.22	268.213	264.87	49.95
22-06-2023	280	282	276	280	4131300	294.96	285.72	268.467	265.02	48.67
23-06-2023	280	282	276	280	5741800	294	286.2	268.707	265.05	48.67
26-06-2023	280	280	274	274	5422600	293.16	286.62	268.893	265.03	44.68
27-06-2023	274	276	264	266	7190800	292.44	286.92	269.067	265	39.98
03-07-2023	268	270	266	268	3676500	291.88	287.22	269.253	265.02	41.63
04-07-2023	276	286	270	280	19296900	291.72	287.62	269.52	265.05	50.45
05-07-2023	284	296	282	292	6652000	292.24	288.02	269.853	265.13	57.39
06-07-2023	286	286	274	280	3514000	292.56	288.22	270.12	265.16	49.87
07-07-2023	278	288	276	284	4781500	292.92	288.42	270.427	265.16	52.12
10-07-2023	288	296	276	278	11967900	293.36	288.64	270.68	265.11	48.60
11-07-2023	282	292	282	284	11593500	293.84	288.98	270.987	265.14	52.09
12-07-2023	280	286	274	278	7833300	293.76	289.16	271.213	265.13	48.54
13-07-2023	278	282	268	278	5271300	293.48	289.26	271.467	265.19	48.54
14-07-2023	278	284	276	280	10634200	292.48	289.26	271.733	265.26	49.86
17-07-2023	278	288	278	280	11346600	290.72	289.2	272	265.39	49.86
18-07-2023	280	284	276	280	6489700	289.08	289.18	272.307	265.58	49.86
20-07-2023	280	282	276	280	9361400	287	289.18	272.573	265.78	49.86
21-07-2023	278	282	278	278	4428700	285.12	288.96	272.787	265.96	48.19
24-07-2023	280	288	280	280	7407400	283.56	288.66	273.04	266.18	49.99
25-07-2023	282	298	280	298	23992300	282.28	288.46	273.427	266.48	62.58
26-07-2023	300	318	292	312	35561500	281.36	288.52	273.92	266.87	69.09
27-07-2023	318	324	312	314	19444800	281	288.64	274.413	267.26	69.90
31-07-2023	298	306	298	302	3116900	280.8	288.56	274.88	267.57	59.82
01-08-2023	308	312	302	304	4844800	281.04	288.7	275.373	267.89	60.83
02-08-2023	304	310	298	300	8751300	280.88	288.88	275.867	268.21	57.69
03-08-2023	300	300	292	294	1577500	280.96	289.06	276.333	268.5	53.26
04-08-2023	294	304	294	298	6768300	281.08	289.24	276.813	268.69	55.70
07-08-2023	294	302	292	298	4429700	281.2	289.2	277.253	268.88	55.70
08-08-2023	300	302	296	304	2560200	281.48	289.38	277.76	269.14	59.40
09-08-2023	302	312	300	310	9011400	282.16	289.68	278.32	269.46	62.74
10-08-2023	310	316	308	312	9977500	282.96	290.02	278.893	269.82	63.81
11-08-2023	314	318	308	308	9287900	283.56	290.42	279.44	270.19	60.10
14-08-2023	308	312	302	310	2183800	284.16	290.9	279.96	270.56	61.31
15-08-2023	308	312	304	306	4900800	284.72	291.3	280.453	270.9	57.54
16-08-2023	304	312	298	300	10781200	285.16	291.64	280.92	271.21	52.34
18-08-2023	298	308	296	296	12434200	285.48	291.96	281.373	271.43	49.15
21-08-2023	296	304	294	300	7585000	286.04	292.32	281.853	271.7	52.28
22-08-2023	298	304	298	302	2048900	286.96	292.52	282.36	271.92	53.81
23-08-2023	304	312	300	302	5434900	287.72	292.84	282.853	272.11	53.81
24-08-2023	304	310	298	298	3612100	288.36	293.02	283.32	272.25	50.08
25-08-2023	300	300	298	298	5020400	289.08	293.28	283.773	272.35	50.08
28-08-2023	298	300	296	300	672600	289.84	293.46	284.24	272.54	52.01
29-08-2023	302	306	298	302	4808700	290.52	293.76	284.68	272.79	53.93
30-08-2023	300	306	298	300	5180800	291	293.92	285.12	273.02	51.71
31-08-2023	300	300	298	300	2320900	291.36	294.14	285.573	273.26	51.71
01-09-2023	298	300	296	298	3742700	291.76	294.14	285.987	273.48	49.35
04-09-2023	298	300	298	298	3266700	292.2	294.22	286.427	273.72	49.35
05-09-2023	298	300	296	298	714700	292.52	294.2	286.92	273.96	49.35
06-09-2023	298	298	296	296	576900	292.8	294.22	287.4	274.19	46.68
07-09-2023	296	300	296	298	1994000	293.12	294.22	287.853	274.44	49.61
08-09-2023	298	304	296	300	6227600	293.52	294.24	288.32	274.73	52.42
11-09-2023	300	302	296	298	3235600	293.88	293.94	288.76	275	49.45
12-09-2023	302	308	298	300	6186500	294.4	293.78	289.213	275.27	52.36
13-09-2023	298	304	296	296	5021700	295	293.72	289.613	275.55	46.59
14-09-2023	298	298	280	282	5592700	295.28	293.58	289.907	275.76	32.91
15-09-2023	278	284	260	270	9736000	295.08	293.4	290.107	275.91	25.89
18-09-2023	270	270	266	268	1079500	294.6	293.42	290.213	276.04	24.94
19-09-2023	266	274	266	270	1022500	294.4	293.48	290.28	276.19	27.80
20-09-2023	272	272	268	270	410000	294.12	293.52	290.32	276.35	27.80
21-09-2023	270	272	266	270	1078700	293.96	293.66	290.413	276.5	27.80
22-09-2023	274	282	272	280	1539100	293.88	293.86	290.613	276.71	41.70
25-09-2023	278	282	278	278	883900	293.88	293.82	290.733	276.88	40.04
26-09-2023	278	282	278	280	795600	293.92	293.7	290.813	277.08	42.51
27-09-2023	278	280	278	278	91800	293.88	293.18	290.8	277.27	40.71
29-09-2023	276	276	274	274	207400	293.76	292.24	290.72	277.44	37.30
10-10-2023	268	274	264	266	34272800	293.48	291.28	290.613	277.6	31.60
11-10-2023	270	274	266	268	24153800	293.24	290.12	290.533	277.74	34.30
12-10-2023	266	272	264	268	25183200	293.04	289.08	290.32	277.85	34.30
13-10-2023	270	276	266	268	16161800	292.8	288.18	290.04	277.98	34.30
16-10-2023	270	272	258	260	23560900	292.04	287.16	289.653	278.08	28.65
17-10-2023	260	262	256	260	21819600	291	286.18	289.347	278.19	28.65
18-10-2023	260	260	256	258	14826700	289.88	285.44	289.053	278.28	27.34
19-10-2023	256	256	256	258	21825700	289	284.9	288.707	278.41	27.34
20-10-2023	264	270	264	266	9781700	288.24	284.64	288.547	278.59	40.03
23-10-2023	268	272	260	262	7586300	287.48	284.18	288.413	278.77	36.59
24-10-2023	266	266	262	262	267800	286.84	283.9	288.32	278.96	36.59
25-10-2023	262	264	262	262	990300	286.12	283.6	288.2	279.14	36.59
26-10-2023	260	262	258	260	5018200	285.36	283.28	287.92	279.28	34.73
27-10-2023	258	264	258	260	4919200	284.48	282.98	287.747	279.44	34.73
30-10-2023	260	264	258	262	587600	283.52	282.84	287.627	279.62	38.37
31-10-2023	262	264	260	264	341700	282.56	282.76	287.533	279.81	41.86
01-11-2023	262	262	262	262	3550100	281.64	282.6	287.493	279.99	39.45
02-11-2023	264	270	262	264	1353800	280.72	282.44	287.507	280.15	42.98
03-11-2023	262	264	262	264	3855800	279.88	282.3	287.493	280.31	42.98
06-11-2023	262	264	262	264	346500	279.16	282.16	287.48	280.48	42.98
07-11-2023	262	264	262	264	4770200	278.52	282	287.48	280.66	42.98
08-11-2023	264	264	262	262	3595600	277.76	281.9	287.467	280.83	39.86
09-11-2023	264	264	262	262	282800	276.96	281.96	287.333	281.01	39.86
10-11-2023	262	264	262	262	318300	276.16	281.94	287.28	281.18	39.86
13-11-2023	262	272	262	262	5977900	275.44	281.9	287.16	281.35	39.86
14-11-2023	264	264	262	262	1498900	274.72	281.9	287.093	281.51	39.86
15-11-2023	262	264	262	262	730700	273.96	281.9	286.96	281.67	39.86
16-11-2023	264	322	262	280	64509700	273.52	282.02	287.013	281.89	70.25
17-11-2023	286	310	274	282	95260300	273.16	282.08	287	282.13	71.94
20-11-2023	284	290	274	278	16422200	272.72	282.04	287	282.36	64.07
21-11-2023	280	280	264	266	13282600	272.08	281.92	286.787	282.51	47.35
22-11-2023	250	268	250	264	7190600	271.4	281.8	286.613	282.67	45.23
23-11-2023	250	276	250	262	19549000	270.68	281.6	286.36	282.86	43.15
24-11-2023	266	266	258	262	3508700	270	281.4	286.147	283.05	43.15
27-11-2023	262	290	260	276	39209500	269.56	281.34	286	283.28	58.60
28-11-2023	280	282	268	270	16688400	268.96	281.24	285.813	283.48	52.07
29-11-2023	274	278	266	272	13517000	268.44	281.16	285.44	283.68	53.91
30-11-2023	274	276	264	266	13970800	267.76	281.08	285.107	283.85	47.95
01-12-2023	264	272	262	270	15396000	267.24	281.12	284.893	284.02	51.78
04-12-2023	268	270	266	266	5750400	266.92	281.1	284.693	284.16	47.98
05-12-2023	268	272	268	270	11939800	266.92	281	284.573	284.31	51.79
06-12-2023	270	272	268	268	6266500	266.92	280.76	284.587	284.39	49.83
07-12-2023	272	274	270	272	10463800	266.96	280.68	284.64	284.45	53.62
08-12-2023	272	274	272	272	9123300	267	280.56	284.68	284.49	53.62
11-12-2023	272	276	270	270	8548600	267	280.48	284.773	284.56	51.37
12-12-2023	274	274	272	272	7230600	266.84	280.36	284.853	284.67	53.47
13-12-2023	272	274	272	272	2394500	266.72	280.3	284.787	284.73	53.47
14-12-2023	272	274	272	272	4627400	266.56	280.24	284.653	284.75	53.47
15-12-2023	272	274	272	272	3129600	266.44	280.16	284.267	284.71	53.47
18-12-2023	272	278	272	274	8892500	266.44	280.1	283.64	284.65	56.03
19-12-2023	274	276	272	274	1583100	266.6	280.04	283.053	284.61	56.03
20-12-2023	274	274	272	272	1898600	266.68	279.96	282.307	284.57	52.67
21-12-2023	274	276	272	274	4724600	266.8	279.92	281.653	284.44	55.54
22-12-2023	272	274	272	272	3555300	266.88	279.84	281.08	284.25	52.13
27-12-2023	272	274	272	272	4031200	267.12	279.58	280.48	284.02	52.13
28-12-2023	274	274	272	272	1838500	267.36	279.18	279.907	283.85	52.13
29-12-2023	274	274	272	274	3823400	267.68	278.78	279.52	283.71	55.54
02-01-2024	272	276	272	274	1075700	268	278.5	279.267	283.53	55.54
03-01-2024	274	274	272	274	2784800	268.16	278.2	279.147	283.45	55.54
04-01-2024	274	274	272	272	2581000	268.36	277.92	278.907	283.4	51.01
05-01-2024	272	276	272	274	1901300	268.6	277.72	278.8	283.39	54.96
08-01-2024	272	276	272	272	3923200	268.8	277.46	278.667	283.35	50.57
09-01-2024	272	274	272	272	1739100	269.04	277.2	278.533	283.2	50.57
10-01-2024	274	276	272	274	6054000	269.32	276.9	278.427	283.14	54.76
11-01-2024	276	280	274	276	8135400	269.6	276.56	278.427	283.12	58.55
12-01-2024	278	278	276	278	8090700	269.88	276.22	278.467	283.12	61.98
15-01-2024	276	278	276	278	1590200	270.2	275.92	278.467	283.17	61.98
16-01-2024	276	278	276	276	2387600	270.44	275.58	278.44	283.24	56.56
17-01-2024	278	278	276	276	2285300	270.68	275.28	278.427	283.29	56.56
18-01-2024	278	278	276	276	1337000	270.92	275.04	278.413	283.34	56.56
19-01-2024	278	278	276	276	2384900	271.16	274.84	278.387	283.4	56.56
22-01-2024	276	278	276	276	5221200	271.44	274.6	278.413	283.46	56.56
23-01-2024	278	278	276	276	10689700	271.72	274.34	278.547	283.43	56.56
24-01-2024	276	278	276	276	2603400	272	274.08	278.627	283.46	56.56
25-01-2024	278	280	276	278	5125500	272.32	273.88	278.707	283.45	62.13
26-01-2024	280	280	278	278	2494800	272.64	273.68	278.813	283.48	62.13
29-01-2024	278	280	278	278	2784900	272.96	273.46	278.92	283.46	62.13
30-01-2024	278	280	278	278	4852100	272.92	273.22	278.987	283.49	62.13
31-01-2024	278	280	278	278	158400	272.84	273	279	283.46	62.13
01-02-2024	278	280	278	278	2576500	272.84	272.78	278.973	283.46	62.13
02-02-2024	280	280	276	276	6277700	273.04	272.56	278.96	283.35	51.77
05-02-2024	276	278	276	276	3823200	273.28	272.34	278.96	283.28	51.77
06-02-2024	266	272	260	262	1032000	273.28	271.98	278.827	283.09	22.00
07-02-2024	266	266	246	250	813900	273.04	271.52	278.613	282.87	14.37
12-02-2024	252	262	232	234	1145100	272.2	270.88	278.293	282.55	9.59
13-02-2024	244	246	216	220	1619300	271.2	270.08	277.893	282.16	7.31
15-02-2024	218	240	214	214	923300	270.04	269.24	277.453	281.59	6.58
16-02-2024	214	228	214	216	492600	269.04	268.4	277.067	281.09	9.79
19-02-2024	220	222	216	218	142700	268	267.62	276.747	280.67	13.01
20-02-2024	222	224	214	214	582600	266.96	266.94	276.387	280.26	12.08
21-02-2024	216	250	210	226	1047600	266.08	266.5	276.027	279.95	28.56
22-02-2024	226	228	210	212	2228100	264.96	265.94	275.493	279.68	23.12
23-02-2024	218	218	206	206	1517800	263.64	265.3	275	279.39	21.25
26-02-2024	206	212	199	199	3491300	262.18	264.59	274.433	279.055	19.29
27-02-2024	199	202	188	191	3457400	260.6	263.8	273.853	278.73	17.32
28-02-2024	191	193	187	190	1431800	258.96	262.9	273.227	278.38	17.09
29-02-2024	190	210	190	190	3202400	257.32	262.02	272.64	277.92	17.09
01-03-2024	191	195	189	189	926500	255.66	261.11	272.047	277.405	16.82
04-03-2024	190	193	183	184	1869400	253.9	260.17	271.407	276.675	15.53
05-03-2024	184	190	177	178	2283000	251.98	259.21	270.727	275.725	14.13
07-03-2024	190	192	180	190	1385400	250.3	258.45	270.127	274.865	28.11
08-03-2024	188	200	182	194	3044500	248.74	257.71	269.553	273.915	32.08
13-03-2024	191	193	189	190	220300	247.06	256.93	268.967	273.005	30.28
14-03-2024	190	196	188	196	797900	245.54	256.21	268.407	272.195	36.08
15-03-2024	216	236	208	230	4747300	244.7	255.91	267.953	271.535	57.60
18-03-2024	224	226	208	224	1163600	243.74	255.55	267.367	270.865	54.13
19-03-2024	222	226	214	222	979400	242.7	255.19	266.753	270.315	52.99
20-03-2024	218	224	212	218	755600	241.58	254.79	266.193	269.845	50.68
21-03-2024	220	220	202	212	1300000	240.34	254.25	265.58	269.445	47.35
22-03-2024	195	206	195	204	1688400	238.98	253.67	264.94	268.925	43.27
25-03-2024	206	206	197	204	369800	237.58	253.09	264.34	268.495	43.27
26-03-2024	202	206	200	202	122900	236.18	252.49	263.7	268.045	42.22
27-03-2024	200	206	199	200	206700	234.74	251.89	263.047	267.585	41.14
28-03-2024	202	214	196	199	462400	233.24	251.28	262.347	267.13	40.58
01-04-2024	206	212	188	199	2664500	231.7	250.65	261.607	266.745	40.58
02-04-2024	202	204	190	196	892000	230.06	249.97	260.833	266.365	38.75
03-04-2024	196	200	193	193	285400	228.36	249.28	260.067	265.94	36.95
04-04-2024	195	197	192	193	88900	226.7	248.57	259.287	265.505	36.95
05-04-2024	194	195	193	193	124700	225.04	247.86	258.533	265.08	36.95
16-04-2024	193	193	189	190	254300	223.32	247.12	257.8	264.64	34.93
17-04-2024	189	198	189	193	127600	221.66	246.41	257.113	264.205	38.55
18-04-2024	192	192	190	192	52400	219.98	245.71	256.393	263.805	37.79
19-04-2024	192	192	186	188	250400	218.22	244.97	255.633	263.465	34.85
22-04-2024	186	189	183	187	129400	216.44	244.22	254.867	263.08	34.14
23-04-2024	185	192	182	184	69000	214.56	243.44	254.107	262.67	32.01
24-04-2024	189	189	183	184	108200	212.68	242.66	253.347	262.28	32.01
25-04-2024	186	186	183	184	242700	210.8	241.88	252.573	261.89	32.01
26-04-2024	185	185	180	181	331900	208.86	240.89	251.767	261.455	29.71
29-04-2024	179	180	175	177	279700	206.84	239.84	250.947	260.96	26.92
30-04-2024	179	240	179	194	7708200	205.16	239	250.24	260.52	48.87
02-05-2024	192	196	185	188	1051900	203.4	238.22	249.507	260.07	43.86
03-05-2024	186	194	183	189	88600	201.66	237.47	248.78	259.635	44.88
06-05-2024	189	190	184	184	270100	200.1	236.69	248.02	259.145	40.90
07-05-2024	0	189	182	188	249300	198.86	235.95	247.3	258.675	45.09
08-05-2024	188	188	184	188	98100	197.94	235.07	246.567	258.205	45.09
13-05-2024	188	188	184	187	49300	197.28	234.24	245.813	257.74	44.18
14-05-2024	187	195	184	189	237100	196.78	233.41	245.087	257.285	46.50
15-05-2024	186	190	180	189	290300	196.24	232.64	244.347	256.86	46.50
16-05-2024	188	192	180	191	589700	195.7	231.85	243.647	256.485	48.97
17-05-2024	190	190	181	187	214200	195.16	231.06	243.013	256.08	44.55
20-05-2024	184	189	179	186	546400	194.36	230.22	242.453	255.61	43.49
21-05-2024	185	185	182	184	118200	193.8	229.38	241.893	255.07	41.38
22-05-2024	184	184	180	181	232800	193.3	228.47	241.3	254.575	38.37
27-05-2024	184	184	180	180	30300	192.92	227.55	240.7	254.055	37.39
28-05-2024	182	182	177	177	149600	192.64	226.62	240.08	253.55	34.55
29-05-2024	180	181	178	178	12400	192.4	225.68	239.4	253.02	36.29

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%