ZBRA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2020	88	99	85	97	307900
03-01-2020	97	100	97	99	108400
06-01-2020	99	100	90	100	514900
07-01-2020	101	101	96	97	227000
08-01-2020	95	99	95	95	73600
09-01-2020	95	99	95	98	106300
10-01-2020	95	95	93	93	440800
13-01-2020	94	95	87	87	241900
14-01-2020	87	87	85	85	135700
15-01-2020	89	89	86	86	7000
16-01-2020	86	86	82	84	87700
17-01-2020	84	84	72	72	400
20-01-2020	72	97	72	97	6233200
21-01-2020	100	102	64	90	8722000
22-01-2020	89	89	81	81	564200					40.00
23-01-2020	81	82	75	79	1740800					38.95
24-01-2020	76	102	76	80	8323100					39.80
27-01-2020	80	90	76	79	768100					39.21
28-01-2020	76	92	76	82	1681400					41.98
29-01-2020	84	84	71	77	1417900					38.81
30-01-2020	77	82	73	74	663700					37.00
31-01-2020	75	75	64	65	736000					32.17
03-02-2020	65	82	65	70	3343500					37.09
04-02-2020	70	70	65	66	1585200					34.90
05-02-2020	70	70	55	57	763100					30.55
06-02-2020	50	64	50	58	831200					31.57
07-02-2020	63	72	59	63	4874900					36.59
10-02-2020	67	72	63	64	1867300					37.58
11-02-2020	63	63	60	61	501400					35.78
12-02-2020	63	63	51	55	813000					32.44
13-02-2020	54	55	50	54	1243400					31.90
14-02-2020	51	55	50	55	2376700					33.09
17-02-2020	55	55	51	51	187500					30.78
18-02-2020	51	52	50	52	253400					32.06
19-02-2020	51	51	50	51	63100					31.43
20-02-2020	50	51	50	51	173700					31.43
21-02-2020	50	51	50	51	36400					31.43
24-02-2020	50	50	50	50	41000					30.68
25-02-2020	50	50	50	50	17700					30.68
26-02-2020	50	50	50	50	10600					30.68
27-02-2020	50	51	50	50	174800					30.68
28-02-2020	50	50	50	50	0					30.68
02-03-2020	50	50	50	50	9400					30.68
03-03-2020	50	50	50	50	96000					30.68
04-03-2020	50	53	50	52	23100					35.81
05-03-2020	52	52	50	50	18300					33.17
06-03-2020	50	51	50	50	10400					33.17
09-03-2020	50	52	50	50	35000					33.17
10-03-2020	50	51	50	50	144800					33.17
11-03-2020	50	65	50	50	703000	68.16				33.17
12-03-2020	50	51	50	50	275700	67.22				33.17
13-03-2020	50	50	50	50	0	66.24				33.17
16-03-2020	50	50	50	50	0	65.24				33.17
17-03-2020	50	50	50	50	10000	64.3				33.17
18-03-2020	50	64	50	51	55800	63.42				37.65
19-03-2020	56	56	50	50	34700	62.46				35.12
20-03-2020	51	51	50	50	12600	61.6				35.12
23-03-2020	51	51	50	50	600	60.86				35.12
24-03-2020	51	51	50	50	30300	60.16				35.12
26-03-2020	52	52	50	51	13500	59.46				40.51
27-03-2020	57	57	50	51	126100	58.8				40.51
30-03-2020	54	54	50	51	105800	58.38				40.51
31-03-2020	51	51	50	50	96200	57.44				36.70
01-04-2020	50	50	50	50	19900	56.64				36.70
02-04-2020	50	50	50	50	0	56.02				36.70
03-04-2020	50	50	50	50	15000	55.44				36.70
06-04-2020	50	50	50	50	10100	54.84				36.70
07-04-2020	50	50	50	50	22500	54.26				36.70
08-04-2020	50	50	50	50	500	53.62				36.70
09-04-2020	50	50	50	50	0	53.08				36.70
13-04-2020	50	50	50	50	0	52.6				36.70
14-04-2020	50	50	50	50	10100	52.3				36.70
15-04-2020	50	50	50	50	0	51.9				36.70
16-04-2020	50	50	50	50	0	51.58				36.70
17-04-2020	50	50	50	50	0	51.44				36.70
20-04-2020	50	50	50	50	0	51.28				36.70
21-04-2020	50	50	50	50	0	51.02				36.70
22-04-2020	50	50	50	50	20000	50.74				36.70
23-04-2020	50	50	50	50	0	50.52				36.70
24-04-2020	50	50	50	50	2000	50.42				36.70
27-04-2020	50	50	50	50	0	50.34				36.70
28-04-2020	50	50	50	50	0	50.24				36.70
29-04-2020	50	50	50	50	0	50.22				36.70
30-04-2020	50	50	50	50	0	50.18				36.70
04-05-2020	50	50	50	50	100	50.16				36.70
05-05-2020	50	50	50	50	0	50.14				36.70
06-05-2020	50	50	50	50	0	50.12				36.70
08-05-2020	50	50	50	50	0	50.12				36.70
11-05-2020	50	50	50	50	0	50.12				36.70
12-05-2020	50	50	50	50	0	50.12				36.70
13-05-2020	50	50	50	50	0	50.12				36.70
14-05-2020	50	50	50	50	0	50.12				36.70
15-05-2020	50	50	50	50	0	50.12				36.70
18-05-2020	50	50	50	50	100	50.12				36.70
19-05-2020	50	50	50	50	0	50.08				36.70
20-05-2020	50	50	50	50	0	50.08				36.70
26-05-2020	50	50	50	50	100	50.08				36.70
27-05-2020	50	50	50	50	0	50.08				36.70
28-05-2020	50	50	50	50	0	50.08				36.70
29-05-2020	50	50	50	50	0	50.08	59.12			36.70
02-06-2020	50	50	50	50	0	50.08	58.65			36.70
03-06-2020	50	50	50	50	300	50.08	58.16			36.70
04-06-2020	50	50	50	50	0	50.08	57.66			36.70
05-06-2020	50	50	50	50	0	50.08	57.19			36.70
08-06-2020	50	50	50	50	0	50.06	56.74			36.70
09-06-2020	50	59	50	50	324600	50.06	56.26			36.70
10-06-2020	50	52	50	50	121100	50.06	55.83			36.70
11-06-2020	50	58	50	50	668900	50.06	55.46			36.70
12-06-2020	52	55	50	50	112600	50.06	55.11			36.70
15-06-2020	50	51	50	51	900	50.06	54.76			84.42
16-06-2020	51	51	51	51	0	50.06	54.43			84.42
17-06-2020	50	50	50	50	300	50.04	54.21			45.04
18-06-2020	51	54	50	50	21100	50.04	53.74			45.04
19-06-2020	50	50	50	50	2500	50.04	53.34			45.04
22-06-2020	50	52	50	51	110300	50.06	53.04			65.27
23-06-2020	51	55	50	50	53600	50.06	52.75			46.74
24-06-2020	52	52	50	52	5000	50.1	52.47			66.95
25-06-2020	50	51	50	50	140600	50.1	52.18			47.53
26-06-2020	50	50	50	50	100	50.1	51.86			47.53
29-06-2020	50	50	50	50	0	50.1	51.59			47.53
30-06-2020	51	51	51	51	300	50.12	51.36			55.58
01-07-2020	51	55	50	51	242500	50.14	51.22			55.58
02-07-2020	50	51	50	51	22300	50.16	51.03			55.58
03-07-2020	51	51	50	50	800	50.16	50.87			46.64
06-07-2020	50	51	50	51	500	50.18	50.81			54.52
07-07-2020	50	50	50	50	300	50.18	50.73			47.04
08-07-2020	50	50	50	50	100	50.18	50.6			47.04
09-07-2020	50	51	50	51	11900	50.2	50.47			54.31
10-07-2020	51	51	50	51	2600	50.22	50.37			54.31
13-07-2020	51	51	51	51	300	50.24	50.33			54.31
14-07-2020	51	51	51	51	0	50.26	50.3			54.31
15-07-2020	51	52	50	52	14300	50.3	50.27			61.43
16-07-2020	52	52	50	50	5300	50.3	50.26			45.99
17-07-2020	51	51	50	50	1800	50.3	50.24			45.99
20-07-2020	50	50	50	50	0	50.3	50.23			45.99
21-07-2020	50	50	50	50	0	50.3	50.22			45.99
22-07-2020	50	50	50	50	0	50.3	50.21			45.99
23-07-2020	50	50	50	50	0	50.3	50.21			45.99
24-07-2020	50	50	50	50	100	50.3	50.21			45.99
27-07-2020	50	50	50	50	5000	50.3	50.21			45.99
28-07-2020	51	51	51	51	500	50.32	50.22			55.99
29-07-2020	51	51	50	50	1100	50.32	50.22			46.68
30-07-2020	50	50	50	50	300	50.32	50.22			46.68
03-08-2020	50	50	50	50	800	50.32	50.22			46.68
04-08-2020	50	50	50	50	0	50.32	50.2			46.68
05-08-2020	50	50	50	50	0	50.32	50.2			46.68
06-08-2020	50	50	50	50	0	50.32	50.2			46.68
07-08-2020	50	50	50	50	100	50.32	50.2			46.68
10-08-2020	50	50	50	50	0	50.32	50.2			46.68
11-08-2020	50	50	50	50	0	50.32	50.2	56.187		46.68
12-08-2020	50	50	50	50	200	50.32	50.2	55.873		46.68
13-08-2020	50	50	50	50	100	50.32	50.2	55.547		46.68
14-08-2020	50	50	50	50	400	50.32	50.2	55.213		46.68
18-08-2020	51	51	50	50	500	50.32	50.2	54.9		46.68
19-08-2020	50	50	50	50	0	50.32	50.19	54.6		46.68
24-08-2020	50	50	50	50	150000	50.32	50.19	54.28		46.68
25-08-2020	50	50	50	50	200	50.32	50.19	53.993		46.68
26-08-2020	50	50	50	50	0	50.32	50.19	53.747		46.68
27-08-2020	50	50	50	50	0	50.32	50.19	53.513		46.68
28-08-2020	50	50	50	50	0	50.3	50.18	53.273		46.68
31-08-2020	50	50	50	50	0	50.28	50.17	53.047		46.68
01-09-2020	50	50	50	50	0	50.28	50.16	52.9		46.68
02-09-2020	50	50	50	50	0	50.28	50.16	52.587		46.68
03-09-2020	50	50	50	50	0	50.28	50.16	52.32		46.68
04-09-2020	50	50	50	50	0	50.26	50.16	52.113		46.68
07-09-2020	50	50	50	50	0	50.26	50.16	51.92		46.68
08-09-2020	50	50	50	50	0	50.22	50.16	51.72		46.68
09-09-2020	50	50	50	50	0	50.22	50.16	51.527		46.68
10-09-2020	50	50	50	50	100	50.22	50.16	51.313		46.68
11-09-2020	50	50	50	50	500	50.22	50.16	51.133		46.68
14-09-2020	50	50	50	50	400	50.2	50.16	50.973		46.68
15-09-2020	50	50	50	50	100	50.18	50.16	50.873		46.68
16-09-2020	50	50	50	50	200	50.16	50.16	50.74		46.68
17-09-2020	50	50	50	50	0	50.16	50.16	50.633		46.68
18-09-2020	50	50	50	50	0	50.14	50.16	50.587		46.68
21-09-2020	50	50	50	50	0	50.14	50.16	50.533		46.68
22-09-2020	50	50	50	50	0	50.14	50.16	50.447		46.68
23-09-2020	50	50	50	50	0	50.12	50.16	50.353		46.68
24-09-2020	50	50	50	50	0	50.1	50.16	50.28		46.68
25-09-2020	50	50	50	50	0	50.08	50.16	50.247		46.68
28-09-2020	50	50	50	50	1000	50.06	50.16	50.22		46.68
29-09-2020	50	50	50	50	0	50.02	50.16	50.187		46.68
30-09-2020	50	50	50	50	0	50.02	50.16	50.18		46.68
01-10-2020	50	50	50	50	0	50.02	50.16	50.167		46.68
02-10-2020	50	50	50	50	1000	50.02	50.16	50.16		46.68
05-10-2020	50	50	50	50	0	50.02	50.16	50.153		46.68
06-10-2020	50	50	50	50	0	50.02	50.16	50.147		46.68
07-10-2020	50	50	50	50	500	50.02	50.16	50.147		46.68
08-10-2020	50	50	50	50	500	50.02	50.16	50.147		46.68
09-10-2020	50	51	50	50	815400	50.02	50.16	50.147		46.68
12-10-2020	50	50	50	50	0	50	50.16	50.147		46.68
13-10-2020	50	50	50	50	100	50	50.16	50.147		46.68
14-10-2020	50	50	50	50	0	50	50.16	50.147		46.68
15-10-2020	50	50	50	50	0	50	50.16	50.147		46.68
16-10-2020	50	50	50	50	0	50	50.16	50.133		46.68
19-10-2020	50	50	50	50	500	50	50.16	50.133		46.68
20-10-2020	50	50	50	50	1500	50	50.16	50.133		46.68
21-10-2020	50	50	50	50	1000	50	50.16	50.133		46.68
22-10-2020	50	50	50	50	0	50	50.16	50.133		46.68
23-10-2020	50	50	50	50	0	50	50.16	50.133	54.64	46.68
26-10-2020	50	50	50	50	0	50	50.16	50.133	54.405	46.68
27-10-2020	50	50	50	50	500	50	50.16	50.133	54.16	46.68
02-11-2020	50	50	50	50	2000	50	50.16	50.133	53.91	46.68
03-11-2020	50	50	50	50	1000	50	50.16	50.133	53.675	46.68
04-11-2020	50	50	50	50	20000	50	50.16	50.127	53.45	46.68
05-11-2020	50	50	50	50	200	50	50.16	50.127	53.21	46.68
06-11-2020	50	50	50	50	0	50	50.16	50.127	52.995	46.68
09-11-2020	50	50	50	50	1000	50	50.16	50.127	52.81	46.68
10-11-2020	50	50	50	50	0	50	50.16	50.127	52.635	46.68
11-11-2020	50	50	50	50	0	50	50.15	50.12	52.455	46.68
12-11-2020	50	50	50	50	1400	50	50.14	50.113	52.285	46.68
13-11-2020	50	50	50	50	0	50	50.14	50.107	52.175	46.68
16-11-2020	50	50	50	50	0	50	50.14	50.107	51.94	46.68
17-11-2020	50	50	50	50	1100	50	50.14	50.107	51.74	46.68
18-11-2020	50	50	50	50	1000	50	50.13	50.107	51.585	46.68
19-11-2020	50	50	50	50	5200	50	50.13	50.107	51.44	46.68
20-11-2020	50	51	50	51	872300	50.02	50.12	50.113	51.295	98.79
23-11-2020	51	51	50	50	1254500	50.02	50.12	50.113	51.15	48.13
24-11-2020	50	50	50	50	2200	50.02	50.12	50.113	50.99	48.13
25-11-2020	50	53	50	50	925100	50.02	50.12	50.113	50.855	48.13
26-11-2020	50	52	50	51	224700	50.04	50.12	50.12	50.74	68.38
27-11-2020	51	52	51	51	29800	50.06	50.12	50.127	50.67	68.38
30-11-2020	50	50	50	50	38700	50.06	50.11	50.127	50.57	47.07
01-12-2020	51	51	50	50	4500	50.06	50.11	50.127	50.49	47.07
02-12-2020	50	50	50	50	3900	50.06	50.1	50.127	50.455	47.07
03-12-2020	50	50	50	50	20000	50.06	50.1	50.127	50.415	47.07
04-12-2020	51	51	50	51	5200	50.08	50.11	50.133	50.355	62.70
07-12-2020	51	51	50	51	32600	50.1	50.11	50.14	50.29	62.70
08-12-2020	51	59	50	51	1379600	50.12	50.11	50.147	50.24	62.70
10-12-2020	51	55	50	53	533800	50.18	50.13	50.167	50.23	78.54
11-12-2020	53	60	51	53	562000	50.24	50.15	50.187	50.225	78.54
14-12-2020	53	59	53	56	319300	50.36	50.19	50.227	50.23	87.66
15-12-2020	57	75	56	75	1565800	50.86	50.44	50.393	50.35	96.83
16-12-2020	85	101	85	101	3824700	51.88	50.95	50.733	50.595	98.49
17-12-2020	120	136	110	115	9430800	53.18	51.6	51.167	50.915	98.84
18-12-2020	115	120	107	118	1584500	54.54	52.28	51.62	51.25	98.90
21-12-2020	120	158	110	151	1543200	56.56	53.29	52.293	51.75	99.31
22-12-2020	154	155	151	151	64100	58.58	54.3	52.967	52.255	99.31
23-12-2020	151	151	141	141	576700	60.4	55.21	53.573	52.71	87.71
28-12-2020	140	140	132	132	57600	62.04	56.03	54.12	53.12	78.79
29-12-2020	123	130	123	123	541400	63.5	56.75	54.607	53.485	71.01
30-12-2020	123	123	115	115	132200	64.8	57.4	55.04	53.81	64.88
04-01-2021	107	107	107	107	45700	65.94	57.97	55.42	54.095	59.36
05-01-2021	100	100	100	100	18000	66.94	58.47	55.753	54.345	54.96
06-01-2021	100	100	93	93	840900	67.8	58.9	56.04	54.55	50.89
07-01-2021	90	90	87	87	117700	68.54	59.27	56.287	54.735	47.63
08-01-2021	83	83	81	81	45100	69.16	59.58	56.493	54.89	44.56
11-01-2021	76	76	76	76	31400	69.68	59.84	56.667	55.02	42.13
12-01-2021	76	76	71	71	103300	70.1	60.05	56.807	55.125	39.79
13-01-2021	67	67	67	67	16800	70.44	60.22	56.92	55.21	37.97
14-01-2021	63	63	63	63	133200	70.7	60.35	57.007	55.275	36.19
15-01-2021	59	59	59	59	105200	70.88	60.44	57.067	55.32	34.45
18-01-2021	59	59	55	55	806600	70.98	60.49	57.1	55.345	32.75
19-01-2021	55	55	52	52	1133500	71.02	60.51	57.113	55.355	31.50
20-01-2021	50	50	50	50	2595000	71.02	60.51	57.113	55.35	30.66
21-01-2021	50	50	50	50	95000	71.02	60.51	57.113	55.35	30.66
22-01-2021	50	50	50	50	128200	71.02	60.51	57.113	55.35	30.66
25-01-2021	50	50	50	50	7500	71.02	60.51	57.113	55.35	30.66
26-01-2021	50	50	50	50	3000	71.02	60.51	57.113	55.35	30.66
27-01-2021	50	50	50	50	5000	71.02	60.51	57.107	55.345	30.66
28-01-2021	50	50	50	50	100	71.02	60.51	57.1	55.34	30.66
29-01-2021	50	50	50	50	100	71.02	60.51	57.1	55.335	30.66
01-02-2021	50	50	50	50	430000	71.02	60.51	57.1	55.335	30.66
02-02-2021	50	50	50	50	500	71.02	60.51	57.1	55.335	30.66
03-02-2021	50	50	50	50	1900	71.02	60.51	57.093	55.335	30.66
04-02-2021	50	50	50	50	100	71.02	60.51	57.093	55.335	30.66
05-02-2021	50	50	50	50	500	71	60.51	57.08	55.335	30.66
08-02-2021	50	67	50	67	3208600	71.34	60.68	57.193	55.42	56.53
09-02-2021	67	90	67	70	8433600	71.74	60.88	57.327	55.52	59.41
10-02-2021	71	75	66	72	2430700	72.18	61.1	57.473	55.63	61.26
11-02-2021	72	74	67	67	1670100	72.5	61.27	57.58	55.715	54.58
15-02-2021	67	67	67	67	0	72.82	61.44	57.687	55.8	54.58
16-02-2021	67	67	67	67	0	73.16	61.61	57.793	55.885	54.58
17-02-2021	63	63	63	63	183900	73.42	61.74	57.88	55.95	49.23
18-02-2021	59	59	59	59	301200	73.6	61.83	57.933	55.995	44.52
19-02-2021	63	63	55	55	1805200	73.7	61.88	57.967	56.02	40.37
22-02-2021	55	55	52	52	291400	73.72	61.9	57.98	56.03	37.54
23-02-2021	52	69	51	63	6391700	73.96	62.03	58.06	56.095	51.08
24-02-2021	65	69	59	60	1245700	74.14	62.13	58.12	56.145	48.02
25-02-2021	60	60	56	58	736800	74.24	62.21	58.167	56.185	46.04
26-02-2021	58	61	55	56	398100	74.3	62.27	58.2	56.215	44.09
01-03-2021	53	75	53	68	14673600	74.54	62.45	58.307	56.305	56.13
02-03-2021	68	73	64	64	3310600	74.32	62.59	58.4	56.375	52.10
03-03-2021	64	64	60	61	995000	73.52	62.7	58.473	56.43	49.25
04-03-2021	61	65	61	63	1619200	72.48	62.83	58.56	56.495	51.17
05-03-2021	63	63	59	60	651400	71.32	62.93	58.627	56.545	48.22
08-03-2021	61	80	57	68	11957100	69.66	63.11	58.747	56.635	55.57
09-03-2021	68	85	64	79	9679900	68.22	63.4	58.94	56.78	63.29
10-03-2021	79	106	79	106	21260800	67.52	63.96	59.313	57.06	74.84
12-03-2021	112	143	112	143	57649600	67.74	64.89	59.933	57.525	82.82
15-03-2021	155	193	140	176	122060900	68.8	66.15	60.767	58.155	86.83
16-03-2021	188	188	164	172	25565800	69.94	67.37	61.58	58.765	84.26
17-03-2021	170	170	160	164	7588600	71.08	68.51	62.34	59.335	79.22
18-03-2021	164	185	153	181	25086800	72.7	69.82	63.213	59.99	81.72
19-03-2021	183	244	180	244	75071100	75.72	71.76	64.507	60.96	87.66
22-03-2021	250	304	250	304	65282600	80.06	74.3	66.2	62.23	90.74
23-03-2021	334	380	304	380	99619200	86.04	77.6	68.4	63.88	93.10
24-03-2021	400	458	374	406	77266600	92.64	81.16	70.773	65.66	93.69
25-03-2021	412	440	380	392	23318200	99.06	84.58	73.053	67.37	89.26
26-03-2021	392	406	368	400	9941200	105.72	88.08	75.387	69.12	89.56
29-03-2021	420	420	372	380	36576000	112.06	91.38	77.587	70.77	83.22
30-03-2021	380	466	354	436	36846500	119.6	95.24	80.16	72.7	86.17
31-03-2021	440	446	406	434	7741400	127.18	99.08	82.72	74.62	85.59
01-04-2021	434	540	426	540	30018200	136.94	103.98	85.987	77.07	89.59
05-04-2021	540	540	540	540	0	146.74	108.88	89.253	79.52	89.59
06-04-2021	560	675	560	675	20870700	159.24	115.13	93.42	82.645	92.61
07-04-2021	710	840	700	840	9637200	175.04	123.03	98.687	86.595	94.66
08-04-2021	840	840	840	840	0	190.84	130.93	103.953	90.545	94.66
09-04-2021	840	840	840	840	0	206.64	138.83	109.22	94.495	94.66
12-04-2021	840	840	840	840	0	222.44	146.73	114.487	98.44	94.66
13-04-2021	840	840	840	840	0	238.24	154.63	119.753	102.385	94.66
14-04-2021	840	840	840	840	0	254.04	162.53	125.02	106.335	94.66
15-04-2021	925	1050	925	1050	10501400	274.04	172.53	131.687	111.335	96.55
16-04-2021	1205	1310	1000	1160	27424000	296.24	183.63	139.087	116.885	97.13
19-04-2021	1180	1300	1165	1270	10366800	320.64	195.83	147.22	122.98	97.56
20-04-2021	1275	1300	1185	1200	7183300	343.64	207.33	154.887	128.73	88.35
21-04-2021	1200	1230	1120	1120	7986800	365.04	218.02	162.02	134.07	79.15
22-04-2021	1140	1140	1045	1045	3041100	384.6	227.97	168.653	139.045	71.62
23-04-2021	1040	1230	975	1145	16228900	406.1	238.92	175.953	144.52	75.03
26-04-2021	1150	1225	1080	1100	8485800	426.66	249.42	182.953	149.77	70.90
27-04-2021	1130	1140	1075	1110	3319900	447.52	260.01	190.02	155.065	71.28
28-04-2021	1115	1115	1045	1050	2712500	467.18	270	196.687	160.06	65.76
29-04-2021	1030	1090	1000	1035	2346500	486.54	279.85	203.253	164.98	64.41
30-04-2021	1035	1085	1000	1035	2090400	505.98	289.7	209.82	169.905	64.41
03-05-2021	1035	1035	965	965	7162000	524.1	298.85	215.92	174.475	58.00
04-05-2021	940	1050	900	965	7673900	542.3	308	222.02	179.05	58.00
05-05-2021	965	1170	960	1070	13730700	562.66	318.19	228.82	184.15	64.20
06-05-2021	1080	1170	1080	1140	5836900	584.2	329.08	236.087	189.595	67.63
07-05-2021	1140	1160	1065	1065	8449500	604.3	339.22	242.853	194.665	60.90
10-05-2021	1065	1065	995	995	4895100	623.04	348.64	249.153	199.385	55.36
11-05-2021	980	990	930	955	3324400	641.02	357.66	255.187	203.905	52.42
17-05-2021	955	995	930	955	2718500	658.76	366.65	261.22	208.42	52.42
18-05-2021	960	995	915	955	1415600	676.58	375.45	267.253	212.945	52.42
19-05-2021	960	960	895	910	1448400	693.56	383.54	272.987	217.245	48.79
20-05-2021	915	1040	910	940	4942800	711.1	391.79	278.92	221.695	51.22
21-05-2021	940	955	910	925	977200	728.4	399.86	284.753	226.07	49.94
24-05-2021	925	940	870	900	1989900	745.04	407.35	290.42	230.32	47.80
25-05-2021	900	960	885	910	912900	761.66	414.94	296.153	234.62	48.75
27-05-2021	915	995	915	995	3555100	779.44	423.48	302.453	239.345	56.03
28-05-2021	995	1005	955	995	1250200	796.48	432.11	308.753	244.07	56.03
31-05-2021	995	1025	985	1015	1500500	813.26	441.03	315.187	248.89	57.67
02-06-2021	1015	1040	985	1010	2866900	830.02	449.98	321.587	253.69	57.10
03-06-2021	1030	1030	985	995	1923100	846.64	458.86	327.887	258.415	55.32
04-06-2021	1000	1030	995	1000	1074800	863.02	467.86	334.22	263.165	55.81
07-06-2021	1000	1250	1000	1220	19184300	882.54	479.13	342.02	269.015	71.01
08-06-2021	1220	1265	1135	1185	16910600	900.16	490.11	349.587	274.69	67.06
09-06-2021	1190	1190	1125	1165	9814500	915.86	500.95	357.02	280.265	64.84
10-06-2021	1170	1265	1165	1190	20447900	931.54	512.09	364.62	285.965	66.34
11-06-2021	1200	1230	1110	1110	9439000	945.9	522.48	371.687	291.265	57.83
14-06-2021	1110	1150	1035	1070	5983400	959.3	532.51	378.487	296.365	54.10
15-06-2021	1070	1080	1005	1060	5779100	972.9	542.48	385.22	301.415	53.18
16-06-2021	1060	1060	1005	1045	6341800	985.08	552.34	391.853	306.39	51.75
17-06-2021	1045	1065	1030	1040	5314900	997.2	562.19	398.453	311.34	51.26
18-06-2021	1045	1055	990	1030	5437000	1007	571.97	404.987	316.24	50.22
21-06-2021	1030	1060	1000	1050	7504800	1017.2	581.97	411.653	321.24	52.29
22-06-2021	1055	1100	1015	1020	7689100	1024.1	591.67	418.12	326.09	49.00
23-06-2021	1040	1040	975	1000	5886000	1027.3	601.17	424.453	330.84	46.88
24-06-2021	1000	1000	930	950	6493400	1029.5	610.17	430.453	335.34	41.99
25-06-2021	950	970	920	965	6513500	1032	619.32	436.553	339.915	43.88
28-06-2021	970	1025	930	940	5036300	1034	628.22	442.487	344.365	41.46
29-06-2021	940	955	900	920	4385100	1035.6	636.92	448.287	348.715	39.57
30-06-2021	920	940	900	925	1834300	1037.3	645.67	454.12	353.09	40.30
01-07-2021	940	1005	910	945	2801400	1035.2	654.62	460.087	357.565	43.26
02-07-2021	945	945	915	945	991200	1030.9	663.57	466.053	362.04	43.26
05-07-2021	945	950	905	945	1920000	1024.4	672.52	472.02	366.515	43.26
06-07-2021	945	945	905	910	1430700	1018.6	681.12	477.753	370.815	39.04
07-07-2021	915	935	910	920	919100	1014.6	689.82	483.547	375.165	40.81
08-07-2021	920	930	905	910	922300	1011.9	698.25	489.28	379.465	39.57
09-07-2021	920	920	875	910	1793200	1007.2	706.65	495.013	383.765	39.57
12-07-2021	910	910	860	890	2788700	1003	714.83	500.613	387.965	36.96
13-07-2021	890	910	860	910	2487400	999	723.26	506.34	392.265	41.14
14-07-2021	915	1005	910	965	6167800	997.3	732.24	512.433	396.84	50.81
15-07-2021	970	990	910	940	2022000	995.4	740.97	518.367	401.29	47.03
16-07-2021	940	945	905	935	978900	993.4	749.69	524.267	405.715	46.28
19-07-2021	935	935	900	900	1193000	992.1	758.1	529.933	409.965	41.37
21-07-2021	905	920	880	920	1198300	991.2	766.75	535.733	414.315	44.97
22-07-2021	920	930	880	895	1158000	987.7	775.18	541.36	418.54	41.53
23-07-2021	895	915	880	910	1220700	983.1	783.65	547.087	422.84	44.28
26-07-2021	910	930	890	890	1292500	979.6	791.95	552.68	427.04	41.48
27-07-2021	895	910	885	910	1145400	977.9	800.47	558.393	431.34	45.21
28-07-2021	910	915	880	910	808400	977	809.01	564.107	435.64	45.21
29-07-2021	910	910	885	905	1135100	976	817.38	569.767	439.915	44.39
30-07-2021	910	910	880	880	809900	974.5	825.54	575.133	444.065	40.44
02-08-2021	890	935	880	920	1750400	974.7	834.13	580.593	448.415	48.36
03-08-2021	920	935	915	915	956500	974.2	842.65	585.927	452.74	47.51
04-08-2021	920	920	890	905	1035200	973.8	851.1	591.173	457.015	45.78
05-08-2021	905	910	890	905	656100	973.9	859.47	596.2	461.29	45.78
06-08-2021	905	915	895	910	696000	973.9	867.78	601.26	465.59	46.90
09-08-2021	910	920	885	885	797000	971.7	875.57	606.22	469.765	42.19
10-08-2021	885	900	880	900	1087400	969.8	883.14	611.34	474.015	45.71
12-08-2021	900	1125	900	1125	13548100	972	892.63	618.02	479.39	72.64
13-08-2021	1160	1275	1050	1050	16627900	972.8	901.41	624.253	484.39	61.66
16-08-2021	1075	1120	980	1075	7772200	974.4	910.52	630.707	489.515	63.63
18-08-2021	1120	1160	1050	1090	6589600	976.2	919.61	637.307	494.715	64.80
19-08-2021	1095	1195	1015	1095	9268200	973.7	928.12	643.987	499.94	65.21
20-08-2021	1095	1145	1085	1105	3355300	972.1	936.13	650.773	505.215	66.04
23-08-2021	1110	1200	1110	1150	9913900	971.8	943.83	657.9	510.715	69.58
24-08-2021	1150	1165	1070	1085	9080800	969.7	950.62	664.627	515.89	59.87
25-08-2021	1160	1335	1085	1115	98638300	969.8	957.85	671.587	521.215	62.48
26-08-2021	930	1070	900	900	41568000	966.4	962.85	677.14	525.465	41.64
27-08-2021	920	925	850	900	16648100	963.2	968.05	682.72	529.715	41.64
30-08-2021	905	940	900	915	12771200	960.6	972.84	688.427	534.04	43.17
31-08-2021	975	1035	855	870	50094600	957.2	977.2	693.86	538.14	39.79
01-09-2021	875	875	820	840	18560000	953.4	980.2	699.113	542.09	37.68
02-09-2021	840	840	815	820	16034200	948.8	983	704.247	545.94	36.29
03-09-2021	820	850	815	840	27585700	945.2	984.65	709.513	549.89	38.72
06-09-2021	840	845	815	830	40176100	941.8	984.55	714.713	553.79	37.94
07-09-2021	830	835	805	820	17539000	939.2	984.35	719.847	557.64	37.14
08-09-2021	820	830	810	810	16485000	936.1	984.05	724.913	561.44	36.31
09-09-2021	810	810	755	755	20528000	932.4	983.2	729.613	564.965	32.07
10-09-2021	705	770	705	770	31321500	929.4	982.5	734.413	568.565	34.32
13-09-2021	770	785	745	755	13648000	926	981.65	739.113	572.09	33.14
14-09-2021	755	770	740	740	11183200	921.9	978.55	743.713	575.54	31.95
15-09-2021	745	750	710	725	9747800	917.5	974.2	748.213	578.915	30.77
16-09-2021	725	725	685	705	11503600	912.7	968.55	752.58	582.19	29.21
17-09-2021	705	725	700	715	11486000	908.8	963.7	757.013	585.515	31.09
20-09-2021	715	735	705	710	11301300	904.6	959.6	761.413	588.81	30.65
21-09-2021	715	735	670	700	14691900	900.4	956.15	765.633	592.06	29.75
22-09-2021	700	710	655	655	15951700	895.3	951.25	769.533	595.085	26.03
23-09-2021	610	685	610	680	15470600	891.1	947.05	773.587	598.235	31.17
24-09-2021	685	700	680	690	15423300	886.7	942.85	777.74	601.43	33.17
27-09-2021	695	780	685	730	31640700	882	939.65	782.16	604.825	40.61
28-09-2021	735	770	725	745	17215500	878.1	936.75	786.68	608.3	43.16
29-09-2021	745	795	745	795	20045800	875.3	934.35	791.56	612.025	50.77
30-09-2021	800	840	800	820	21841000	873.7	932.9	796.633	615.875	54.07
01-10-2021	820	830	770	790	11233100	871.1	931.15	801.533	619.575	49.75
04-10-2021	790	810	775	795	12805700	869.1	928.4	806.487	623.295	50.46
05-10-2021	800	805	785	795	9263200	866.8	924.95	811.367	627.015	50.46
06-10-2021	790	795	775	795	10776400	864.9	922.25	816.267	630.735	50.46
07-10-2021	795	795	775	790	9824300	862.5	920.2	821.147	634.42	49.59
08-10-2021	795	810	785	810	11281400	860.5	918.75	826.173	638.205	53.09
11-10-2021	820	845	800	830	21050900	859	917.5	831.253	642.075	56.36
12-10-2021	835	905	775	800	39832700	857.4	915.95	836.16	645.7	50.66
13-10-2021	805	815	785	815	11327800	855.3	915	841.187	649.27	53.21
14-10-2021	820	835	795	815	10553300	853.3	913.75	846.2	652.77	53.21
15-10-2021	815	825	795	805	10305300	851.3	912.55	851.167	656.205	51.17
18-10-2021	805	810	790	795	10863800	849.1	911.5	856.013	659.425	49.13
19-10-2021	795	815	785	810	12270500	847.1	910.5	860.887	662.72	52.20
21-10-2021	810	830	805	815	10777300	845.7	908.7	865.613	666.09	53.21
22-10-2021	815	820	795	805	11487700	843.8	906.8	870.027	669.455	50.89
25-10-2021	810	825	805	810	10847400	837.5	904.75	874.253	672.89	52.02
26-10-2021	810	815	795	800	10697700	832.5	902.65	878.44	676.315	49.57
27-10-2021	800	810	790	790	10547400	826.8	900.6	882.613	679.73	47.17
28-10-2021	790	800	745	755	11487100	820.1	898.15	886.44	683.005	39.91
29-10-2021	755	775	730	775	16333700	813.7	893.7	889.98	686.415	45.11
01-11-2021	775	790	770	785	12578700	807.3	889.7	893.187	689.905	47.56
02-11-2021	785	800	760	775	12316000	799.8	885.8	895.82	693.375	45.38
03-11-2021	780	785	755	775	10631000	793.6	881.65	898.28	696.87	45.38
04-11-2021	775	780	765	775	9900100	786.8	878.3	900.833	700.39	45.38
05-11-2021	775	780	750	760	10692700	784	875.2	903.233	703.855	41.80
08-11-2021	765	770	750	760	8626400	781.2	872.2	905.767	707.34	41.80
09-11-2021	765	795	765	785	6922300	778.6	869.6	908.093	710.97	49.50
10-11-2021	790	800	770	795	7964300	777.1	867.15	910.5	714.67	52.23
11-11-2021	800	805	785	795	8288800	776.2	864.8	912.2	718.385	52.23
12-11-2021	800	800	780	785	5740200	775.5	862.15	913.833	722.06	49.15
15-11-2021	790	790	760	765	3839000	774	859.6	914.433	725.635	43.62
16-11-2021	770	770	750	755	3730100	772.5	857.15	913.867	729.16	41.13
17-11-2021	760	765	745	750	6087300	771.1	855.15	913.267	732.66	39.90
18-11-2021	750	760	745	750	3442700	769.9	853	912.667	736.16	39.90
19-11-2021	750	760	725	725	3239400	769.3	850.85	911.9	739.535	34.01
22-11-2021	725	750	725	745	5584800	768.8	849.1	911.267	743.01	41.45
23-11-2021	755	755	730	740	1943200	768.5	847.25	910.6	746.46	40.23
24-11-2021	740	750	735	740	2461600	768.5	845.2	908.533	749.91	40.23
25-11-2021	740	745	720	740	2121800	768.8	843.15	905.733	753.36	40.23
26-11-2021	735	740	710	730	3813800	769.3	841	902.133	756.76	37.47
29-11-2021	720	735	705	715	2821800	769.3	839.05	898.9	760.085	33.74
30-11-2021	710	740	710	715	3121100	769.4	837	896.2	763.41	33.74
01-12-2021	720	720	700	700	568200	769.4	834.9	893.9	766.575	30.24
02-12-2021	660	710	660	675	3227500	769.8	832.55	890.767	769.6	25.49
03-12-2021	680	695	675	695	2138200	770.1	830.6	888.067	772.715	34.37
06-12-2021	705	705	660	680	1056400	769.9	828.3	885.2	775.78	31.35
07-12-2021	715	720	660	685	3542500	769	825.5	882.767	778.87	33.45
08-12-2021	690	695	665	680	1470600	767.7	822.9	880.4	781.935	32.38
09-12-2021	680	680	660	670	628500	765.2	820.25	877.967	784.97	30.30
10-12-2021	670	680	660	675	3240200	762.3	818	876.033	788.05	32.63
13-12-2021	675	695	665	685	4701400	760.2	815.65	874.167	791.2	37.15
14-12-2021	695	700	665	675	1437000	757.8	813.45	871.533	794.315	34.65
15-12-2021	675	675	650	665	1105400	755.2	811	868.367	797.325	32.30
16-12-2021	665	665	640	665	1535200	752.6	808.75	865.7	800.35	32.30
17-12-2021	665	665	655	660	323400	750	806.25	863.467	803.36	31.08
20-12-2021	660	660	640	655	268100	746.9	803.7	861.467	806.355	29.87
21-12-2021	655	660	645	655	198400	743.4	801.2	859.467	809.29	29.87
22-12-2021	655	655	635	655	1291600	740.5	798.95	857.467	812.245	29.87
23-12-2021	655	655	635	655	1698600	737.3	796.3	855.767	815.215	29.87
24-12-2021	655	655	630	630	2707400	733.6	793.45	853.7	818.05	23.65
27-12-2021	640	665	630	640	2506400	730.3	790.8	851.8	820.95	29.93
28-12-2021	650	655	645	655	343200	727.5	788.3	850.167	823.885	38.15
29-12-2021	655	670	630	645	682800	724.2	785.65	848.4	826.715	35.19
30-12-2021	650	655	625	645	1667500	720.8	783.25	846.067	829.41	35.19
03-01-2022	650	660	635	650	133600	717.7	780.75	843.767	831.945	37.98
04-01-2022	660	660	635	650	574200	714.5	776	841.333	834.315	37.98
05-01-2022	650	650	625	640	1310100	711.3	771.9	838.867	836.655	34.53
06-01-2022	640	640	620	635	972800	708.2	767.5	836.467	839.01	32.92
07-01-2022	635	640	625	635	630900	705.8	762.95	834.033	841.28	32.92
10-01-2022	635	665	635	655	727800	703.4	758.55	830.267	843.335	44.86
11-01-2022	670	685	645	655	1202100	700.8	754.05	826.733	845.09	44.86
12-01-2022	645	665	645	655	668300	698.4	749.1	823.333	846.465	44.86
13-01-2022	665	665	640	655	357700	696	744.8	819.767	847.71	44.86
14-01-2022	655	655	625	640	763100	693.3	740.05	816.633	848.95	38.03
17-01-2022	640	640	620	635	484800	690.8	737.4	813.733	850.125	36.06
18-01-2022	635	635	620	625	407600	688.1	734.65	810.833	851.35	32.44
19-01-2022	620	630	610	610	1165300	684.6	731.6	807.933	852.22	27.91
20-01-2022	610	610	570	610	1377300	680.9	729	805.067	853.1	27.91
21-01-2022	610	630	580	600	1512100	677	726.6	802.2	853.4	25.20
24-01-2022	610	720	610	680	2448400	674.9	725.2	799.733	854.1	59.32
25-01-2022	685	700	650	680	1229800	673.2	723.6	797.467	854.125	59.32
26-01-2022	690	690	650	680	843000	671.7	722.1	795.333	853.325	59.32
27-01-2022	680	730	670	730	2061500	671.3	721.2	793.867	852.775	70.00
28-01-2022	735	745	710	730	1167200	670.9	720.4	792.3	852.225	70.00
31-01-2022	715	735	690	730	1037000	671	720.15	790.9	851.675	70.00
02-02-2022	730	790	715	790	3209600	671.9	720.35	790.033	851.425	78.47
03-02-2022	795	795	750	775	2118000	672.6	720.55	789.033	851.1	72.93
04-02-2022	775	775	750	775	999100	673.3	720.9	787.9	849.725	72.93
07-02-2022	755	800	755	785	1227100	674.2	721.5	786.833	847.85	74.33
08-02-2022	785	785	765	780	629400	675.2	722.25	785.733	845.4	72.31
09-02-2022	780	780	755	765	885300	676.2	722.75	784.767	843.225	66.49
10-02-2022	765	790	750	780	1626600	677.5	723.45	783.833	841.525	69.16
11-02-2022	780	785	760	775	519700	679	724.2	782.933	840.175	67.23
14-02-2022	775	775	725	725	1831900	680	724.9	781.7	838.075	51.71
15-02-2022	725	735	680	725	1302900	680.6	725.35	780.6	836.2	51.71
16-02-2022	725	730	720	725	382900	681.5	725.7	779.367	834.275	51.71
17-02-2022	725	740	715	740	562600	682.6	725.8	777.867	832.725	55.56
18-02-2022	740	755	735	745	684300	683.9	725.8	776.567	831.275	56.79
21-02-2022	745	745	725	745	319800	685.4	725.3	775.3	829.825	56.79
22-02-2022	745	745	725	730	327500	686.5	724.4	774.167	828.65	51.79
23-02-2022	730	730	700	710	425300	687	723.6	772.767	827.375	45.97
24-02-2022	710	715	665	700	1565900	687.5	722.65	771.467	825.525	43.34
25-02-2022	695	700	655	690	601400	688	721.6	770	823.275	40.84
01-03-2022	690	695	675	695	185300	688.6	720.6	768.7	821.425	42.62
02-03-2022	695	695	675	690	277400	689.2	719.6	767.233	819.9	41.28
04-03-2022	690	690	660	665	828000	689.4	718.15	765.6	818.45	35.29
07-03-2022	665	675	650	665	359400	689.6	716.5	764	817	35.29
08-03-2022	665	670	645	665	347500	689.8	715.15	762.567	815.55	35.29
09-03-2022	655	700	650	685	517600	690.4	713.85	761	814.425	43.48
10-03-2022	680	705	680	680	604200	691.4	712.5	759.433	813.125	42.05
11-03-2022	685	695	660	660	373200	691.8	711.05	757.8	811.8	36.82
14-03-2022	655	680	615	660	765000	691.9	709.7	756.167	810.6	36.82
15-03-2022	630	665	620	660	437700	692.2	708.2	754.5	809.35	36.82
16-03-2022	665	670	660	665	163600	692.6	706.7	753.033	807.7	39.18
17-03-2022	655	665	640	660	448100	692.8	705.25	751.433	806.025	37.67
18-03-2022	645	660	640	640	70600	692.6	703.55	748.2	804.15	32.29
21-03-2022	640	655	640	650	76000	692.8	702.05	745.533	802.35	37.12
22-03-2022	650	650	635	645	86500	693	700.6	742.667	800.6	35.75
23-03-2022	640	640	625	635	181000	693	699.4	739.633	798.775	33.11
24-03-2022	635	645	620	640	416600	692.7	698.05	736.6	795.875	35.67
25-03-2022	630	645	620	635	187800	692.3	696.55	733.467	793.125	34.25
28-03-2022	625	640	615	635	583400	691.9	695.15	730.033	790.475	34.25
29-03-2022	635	635	620	635	73700	691.5	693.75	727.033	787.7	34.25
30-03-2022	600	635	600	630	609100	691.3	692.3	723.8	785.3	32.64
31-03-2022	630	630	610	630	234900	691.2	691	722	783.1	32.64
01-04-2022	630	635	600	625	535900	691.2	689.65	720.167	780.925	30.95
04-04-2022	620	625	600	625	1059800	691.5	688.05	718.233	778.825	30.95
05-04-2022	625	625	600	625	1007200	691.8	686.35	716.6	776.75	30.95
06-04-2022	620	620	615	620	87200	692.2	684.6	715.133	774.7	29.07
07-04-2022	620	635	600	625	1436100	691.1	683	713.833	772.575	33.43
08-04-2022	615	630	600	620	1500500	689.9	681.55	712.367	770.575	31.35
11-04-2022	620	620	605	620	168100	688.7	680.2	710.967	768.675	31.35
12-04-2022	615	615	605	610	95900	686.3	678.8	709.567	766.975	27.41
13-04-2022	605	615	605	610	421900	683.9	677.4	708.233	765.2	27.41
14-04-2022	610	610	595	605	407400	681.4	676.2	707.233	763.525	25.55
18-04-2022	600	605	600	605	18000	677.7	674.8	706.133	761.95	25.55
19-04-2022	600	605	595	605	148100	674.3	673.45	705.133	760.35	25.55
20-04-2022	605	605	595	600	134900	670.8	672.05	704.2	758.625	23.55
21-04-2022	605	605	570	605	246500	667.2	670.7	703.4	756.925	29.49
22-04-2022	600	610	600	605	255700	663.7	669.45	702.733	755.225	29.49
25-04-2022	600	605	580	600	113700	660.4	668.3	701.967	753.675	27.05
26-04-2022	600	605	590	600	184300	656.8	667.15	701.233	752.075	27.05
27-04-2022	600	600	590	600	113400	653.3	666.15	700.567	750.525	27.05
28-04-2022	600	600	585	600	237600	650.8	665.4	700.2	748.975	27.05
09-05-2022	600	605	585	600	148200	648.3	664.45	699.667	747.525	27.05
10-05-2022	600	600	560	600	285600	645.8	663.65	699.067	745.975	27.05
11-05-2022	600	600	590	600	68200	643	662.8	698.2	744.15	27.05
12-05-2022	600	600	560	600	118100	640.1	662	697.233	742.45	27.05
13-05-2022	600	600	585	600	74100	637.2	661.3	695.933	740.775	27.05
17-05-2022	600	600	590	595	52500	634.5	660.5	694.433	739.25	23.30
18-05-2022	595	595	585	595	94300	632.2	659.6	693.133	737.625	23.30
19-05-2022	595	595	560	595	338900	630.1	658.8	691.8	736.125	23.30
20-05-2022	590	600	560	595	458000	628.2	658.1	690.467	734.55	23.30
23-05-2022	580	595	565	590	370200	626.1	657.35	689.1	733.05	19.63
24-05-2022	590	595	575	595	72200	624.2	656.7	687.8	731.475	31.27
25-05-2022	595	595	575	590	69800	622.7	656.05	686.333	729.875	27.05
27-05-2022	590	595	585	590	68700	621.2	655.4	684.733	728.3	27.05
30-05-2022	590	590	580	590	56000	619.7	654.75	683.333	726.85	27.05
31-05-2022	590	590	570	585	187400	617.7	654.05	681.8	725.175	23.15
02-06-2022	580	590	575	585	227900	615.8	653.6	680.267	723.525	23.15
03-06-2022	585	585	575	585	40800	614.3	653.05	678.8	721.925	23.15
06-06-2022	585	585	580	585	133500	612.8	652.35	677.4	720.325	23.15
07-06-2022	585	585	575	585	311000	611.3	651.75	675.9	718.7	23.15
08-06-2022	580	590	540	585	3184400	609.7	651.15	674.367	717.2	23.15
09-06-2022	585	605	555	590	1082400	608.3	650.55	672.933	715.65	37.27
10-06-2022	590	590	575	585	248100	607.2	649.9	671.433	712.95	31.11
13-06-2022	580	585	570	580	347500	605.8	649.3	669.967	710.6	26.42
14-06-2022	580	585	570	580	104500	604.5	648.75	668.567	708.125	26.42
15-06-2022	580	580	570	580	133200	603.4	648.2	667.4	705.575	26.42
16-06-2022	575	580	560	575	416600	602.1	647.4	666.067	702.975	22.22
17-06-2022	570	580	550	580	1561700	601	646.65	664.7	700.35	33.57
20-06-2022	575	580	570	580	148800	599.9	645.9	663.4	697.5	33.57
21-06-2022	580	580	575	580	65400	598.8	645.15	662.1	694.975	33.57
22-06-2022	580	580	570	580	141300	597.8	644.55	660.8	692.3	33.57
23-06-2022	575	575	565	575	132900	596.7	643.95	659.567	690.675	28.07
24-06-2022	575	580	570	575	150400	595.7	643.45	658.333	689.05	28.07
27-06-2022	575	590	570	580	447200	594.8	643.15	656.967	687.375	39.57
28-06-2022	580	580	570	575	106400	593.8	642.8	655.5	685.9	33.75
29-06-2022	575	575	565	575	271800	592.9	642.55	654.033	684.575	33.75
30-06-2022	575	575	570	570	66600	591.8	641.45	652.6	683.325	28.84
01-07-2022	570	575	560	570	559800	590.8	640.35	651.3	681.975	28.84
04-07-2022	565	570	540	570	1494300	589.8	639.25	650.067	680.675	28.84
05-07-2022	570	570	560	570	198000	589	637.65	648.867	679.425	28.84
06-07-2022	565	570	555	570	225600	588.2	636.05	647.667	678.225	28.84
07-07-2022	565	570	560	565	137100	587.4	634.4	646.6	677.275	23.82
08-07-2022	565	570	560	565	106000	586.6	632.15	645.4	676.25	23.82
11-07-2022	565	565	555	565	247000	585.8	630.05	644.233	675.3	23.82
12-07-2022	555	565	550	560	368200	585	627.9	643.033	674.4	19.56
13-07-2022	560	560	550	560	156300	584.1	625.65	641.833	673.575	19.56
14-07-2022	550	560	540	555	1483200	583.1	623.4	640.667	672.825	16.21
15-07-2022	555	555	545	550	314000	582.1	621.25	639.567	672	13.68
18-07-2022	550	575	545	565	597900	581.4	619.1	638.567	671.275	42.60
19-07-2022	565	575	565	570	188800	580.8	617.05	637.7	670.625	48.77
20-07-2022	570	575	560	570	131300	580.2	615.5	637	670.2	48.77
21-07-2022	570	575	560	570	248000	579.6	613.95	636.167	669.65	48.77
22-07-2022	570	570	560	570	234200	579	612.4	635.433	669.05	48.77
25-07-2022	565	570	560	565	156400	578.3	610.65	634.633	668.225	42.61
26-07-2022	565	565	560	565	146600	577.6	608.85	633.867	667.325	42.61
27-07-2022	565	565	555	565	226800	576.9	607.05	633.167	666.175	42.61
28-07-2022	555	560	555	560	202600	576.2	605.35	632.4	664.875	36.81
29-07-2022	560	560	550	560	320000	575.5	603.85	631.567	663.725	36.81
01-08-2022	560	560	550	560	349100	574.8	602.45	630.8	662.55	36.81
02-08-2022	560	565	550	560	530200	574.1	601.15	630.1	661.375	36.81
03-08-2022	555	560	550	560	140600	573.5	599.8	629.4	660.2	36.81
04-08-2022	560	560	555	560	101100	572.8	598.5	628.733	659.05	36.81
05-08-2022	560	560	555	560	193000	572.2	597.45	628.1	657.8	36.81
08-08-2022	560	560	555	555	212900	571.5	596.35	627.433	656.425	29.96
09-08-2022	555	555	545	550	265200	570.7	595.2	626.733	655.175	24.96
10-08-2022	550	550	545	550	189900	570	593.85	626.033	653.85	24.96
11-08-2022	550	550	545	550	61400	569.3	592.55	625.5	652.525	24.96
12-08-2022	550	550	545	550	76100	568.6	591.45	624.9	651.25	24.96
15-08-2022	550	550	545	550	227200	567.9	590.35	624.2	650.025	24.96
16-08-2022	550	555	545	550	498100	567.2	589.25	623.567	648.725	24.96
18-08-2022	550	550	545	550	227600	566.5	588.1	622.933	647.4	24.96
19-08-2022	550	550	540	550	403800	565.7	587	622.267	646.125	24.96
22-08-2022	550	550	545	550	245600	565	586.1	621.6	644.825	24.96
23-08-2022	550	550	545	550	188400	564.4	585.1	621	643.575	24.96
24-08-2022	545	550	540	550	110300	563.8	584.15	620.433	642.375	24.96
25-08-2022	550	550	545	550	286000	563.2	583.3	619.867	641.35	24.96
26-08-2022	550	550	545	550	132200	562.7	582.4	619.167	640.225	24.96
29-08-2022	550	550	545	550	72000	562.1	581.55	618.467	639.05	24.96
30-08-2022	550	550	545	550	81300	561.5	580.7	617.767	637.925	24.96
31-08-2022	550	550	540	545	179700	560.8	579.8	617.033	636.775	16.55
01-09-2022	545	550	535	545	240900	560.1	578.95	616.4	635.625	16.55
02-09-2022	545	545	540	545	96000	559.5	578.1	615.8	634.55	16.55
05-09-2022	515	555	510	555	1611600	559.1	577.4	615.333	633.525	54.67
06-09-2022	555	555	540	550	164800	558.5	576.65	614.933	632.35	43.88
07-09-2022	550	555	535	550	424400	558	575.9	614.533	631.125	43.88
08-09-2022	550	550	540	550	220600	557.5	575.2	614.2	629.9	43.88
09-09-2022	550	550	545	550	107500	557.1	574.45	613.333	628.725	43.88
12-09-2022	550	550	545	550	165600	556.7	573.75	612.467	627.65	43.88
13-09-2022	550	550	540	545	132800	556.2	573	611.567	626.6	34.12
14-09-2022	545	550	540	545	74100	555.7	572.35	610.333	625.575	34.12
15-09-2022	545	545	540	545	147300	555.2	571.7	609.1	624.55	34.12
16-09-2022	525	545	525	540	468300	554.7	571.05	607.833	623.625	26.71
19-09-2022	535	555	535	555	551100	554.5	570.55	606.267	622.675	56.94
20-09-2022	555	555	545	555	199600	554.3	570.05	604.8	621.75	56.94
21-09-2022	550	555	545	555	215800	554.2	569.6	603.333	620.825	56.94
22-09-2022	555	555	540	550	195500	554	569.05	601.767	619.875	48.60
23-09-2022	550	550	540	550	34500	553.9	568.5	600.233	618.975	48.60
26-09-2022	550	550	540	545	170600	553.8	567.95	598.767	618.125	41.54
27-09-2022	545	550	540	550	70800	553.5	567.45	597.233	617.3	49.45
28-09-2022	550	550	515	545	624800	553	566.9	595.7	616.525	43.16
29-09-2022	540	600	530	595	2293400	553.5	566.85	594.833	616.125	76.01
30-09-2022	595	600	555	570	1664800	553.5	566.55	593.8	615.5	57.97
03-10-2022	570	570	540	560	626700	553.3	566.15	592.7	614.9	52.59
04-10-2022	560	565	540	560	263600	553.2	565.75	591.5	614.275	52.59
05-10-2022	555	570	555	560	395200	553.1	565.35	590.267	613.675	52.59
06-10-2022	555	565	550	565	205100	553.1	565	589.067	613.15	55.19
07-10-2022	560	560	550	560	108300	553.1	564.65	587.933	612.575	52.12
10-10-2022	560	560	540	560	267300	553.1	564.3	586.933	611.95	52.12
11-10-2022	555	555	550	555	59400	553	563.9	585.967	611.35	48.95
12-10-2022	550	555	545	555	116600	552.9	563.5	585.067	610.8	48.95
13-10-2022	555	555	540	550	393300	552.7	563.1	584.1	610.225	45.74
14-10-2022	550	550	540	550	138100	552.5	562.65	583.167	609.675	45.74
17-10-2022	550	550	535	550	204000	552.3	562.25	582.4	609.15	45.74
18-10-2022	550	550	545	550	491500	552.2	561.85	581.633	608.625	45.74
19-10-2022	550	550	540	550	184600	552.2	561.45	580.867	608.1	45.74
20-10-2022	550	550	540	545	563400	552.1	561.05	579.933	607.55	41.76
21-10-2022	550	550	540	550	610800	552.1	560.7	579.067	607.15	46.75
24-10-2022	550	550	545	550	56700	552.1	560.35	578.333	606.7	46.75
25-10-2022	545	550	545	550	470000	552.1	560	577.6	606.175	46.75
26-10-2022	550	550	540	550	557900	552.1	559.65	576.867	605.7	46.75
27-10-2022	550	550	535	550	519800	552.1	559.3	576.1	605.225	46.75
28-10-2022	550	550	540	550	657600	552.1	558.9	575.367	604.725	46.75
31-10-2022	550	550	540	545	694100	552	558.5	574.733	604.2	41.24
01-11-2022	540	550	540	550	1609500	552	558.2	574.067	603.75	47.86
02-11-2022	545	545	535	545	374900	551.9	557.85	573.4	603.3	42.68
03-11-2022	535	545	535	545	714500	551.8	557.5	572.8	602.85	42.68
04-11-2022	545	545	535	545	641000	551.7	557.2	572.167	602.3	42.68
07-11-2022	540	545	540	545	1003600	551.6	556.85	571.567	601.75	42.68
08-11-2022	545	545	540	545	737100	551.5	556.5	570.967	601.2	42.68
09-11-2022	545	550	540	550	847200	551.6	556.2	570.4	600.675	50.44
10-11-2022	545	550	535	540	718600	551.5	555.8	569.8	600.175	39.05
11-11-2022	545	550	540	550	647500	551.6	555.55	569.267	599.75	50.97
14-11-2022	545	545	540	545	950500	551.4	555.25	568.733	599.35	46.12
15-11-2022	545	550	540	550	786900	551.4	554.95	568.233	599.05	51.13
16-11-2022	545	550	540	545	186400	551.3	554.65	567.7	598.725	46.47
17-11-2022	540	545	540	545	223600	551.2	554.35	567.2	598.45	46.47
18-11-2022	545	545	540	545	204400	551.1	554.1	566.667	597.775	46.47
21-11-2022	540	545	535	545	436400	551	553.85	566.167	597.1	46.47
22-11-2022	540	545	535	540	252300	550.9	553.55	565.633	596.4	41.40
23-11-2022	535	540	530	540	907000	550.8	553.25	565.167	595.45	41.40
24-11-2022	540	540	535	540	170500	550.7	552.95	564.7	594.5	41.40
25-11-2022	540	540	535	540	352900	550.7	552.7	564.267	593.55	41.40
28-11-2022	540	540	530	535	493700	550.3	552.4	563.8	592.275	36.10
29-11-2022	540	540	530	540	587400	550	552.15	563.367	591.1	43.84
30-11-2022	540	540	530	540	766200	549.7	551.95	562.967	589.925	43.84
01-12-2022	535	540	530	540	477400	549.5	551.75	562.533	588.7	43.84
02-12-2022	540	540	530	540	203600	549.3	551.6	562.1	587.5	43.84
05-12-2022	535	540	530	530	299300	549	551.4	561.633	586.325	33.07
06-12-2022	530	540	525	540	747900	548.8	551.15	561.233	585.125	47.08
07-12-2022	540	540	535	540	183300	548.7	550.85	560.833	583.95	47.08
08-12-2022	535	540	525	535	619800	547.5	550.5	560.4	583	41.98
09-12-2022	535	535	525	535	260800	546.8	550.15	559.967	582.05	41.98
12-12-2022	535	535	525	535	580500	546.3	549.8	559.533	581.1	41.98
13-12-2022	530	545	530	540	641400	545.9	549.55	559.133	580.1	48.89
14-12-2022	540	545	540	545	335800	545.6	549.35	558.767	579.1	54.70
15-12-2022	545	545	540	545	194200	545.2	549.15	558.4	578.1	54.70
16-12-2022	545	545	540	540	120700	544.8	548.95	558.033	577.15	48.33
19-12-2022	540	540	530	540	273700	544.4	548.75	557.667	576.3	48.33
20-12-2022	540	585	540	555	1496900	544.4	548.7	557.4	575.575	63.23
21-12-2022	555	565	550	560	469000	544.5	548.7	557.167	574.925	66.68
22-12-2022	560	560	555	560	202200	544.7	548.7	556.967	574.25	66.68
23-12-2022	560	560	550	560	180500	544.9	548.7	556.733	573.6	66.68
26-12-2022	560	560	550	555	86300	545	548.65	556.5	573.05	59.69
27-12-2022	555	555	545	550	152800	545	548.6	556.233	572.475	53.63
28-12-2022	545	550	540	550	206000	545	548.6	555.967	571.9	53.63
29-12-2022	545	550	540	550	324200	545.1	548.6	555.733	571.225	53.63
30-12-2022	550	550	545	550	91800	545.1	548.6	555.5	570.575	53.63
02-01-2023	545	550	540	550	97600	545.1	548.6	555.267	570.025	53.63
03-01-2023	545	550	540	545	185300	545	548.55	555	569.45	46.76
04-01-2023	545	545	535	540	137400	544.8	548.45	554.7	568.85	41.09
05-01-2023	535	540	535	540	141200	544.6	548.35	554.4	568.225	41.09
06-01-2023	540	545	530	540	240400	544.4	548.25	554.067	567.625	41.09
09-01-2023	540	540	535	540	170500	544.3	548.15	553.767	567.125	41.09
10-01-2023	540	540	535	540	135300	544.1	548.05	553.5	566.575	41.09
11-01-2023	540	540	535	540	77200	544	547.95	553.233	566.05	41.09
12-01-2023	540	540	535	540	110400	543.9	547.85	552.967	565.575	41.09
13-01-2023	535	540	535	540	85000	543.8	547.75	552.733	565.075	41.09
16-01-2023	535	540	520	535	410200	543.6	547.6	552.433	564.575	33.69
17-01-2023	535	535	510	510	259900	542.9	547.2	551.967	563.95	17.11
18-01-2023	510	540	510	540	408500	542.7	547.15	551.7	563.475	49.33
19-01-2023	540	545	535	545	295100	542.8	547.15	551.467	563.05	52.64
20-01-2023	540	540	535	540	169500	542.6	547.1	551.233	562.6	49.18
24-01-2023	535	540	535	540	143300	542.5	546.95	551	562.175	49.18
25-01-2023	535	540	535	540	226900	542.3	546.85	550.733	561.75	49.18
26-01-2023	540	540	530	535	363200	542.1	546.7	550.467	561.3	45.46
27-01-2023	540	540	530	540	207500	542	546.6	550.233	560.9	49.57
30-01-2023	535	540	535	535	154800	541.8	546.45	550	560.45	45.85
31-01-2023	530	535	525	525	641600	541.4	546.2	549.7	559.975	39.46
01-02-2023	525	535	515	520	1022600	541	545.95	549.367	559.475	36.71
02-02-2023	520	530	515	530	279500	540.8	545.8	549.1	559.075	44.98
03-02-2023	525	525	520	520	144600	540.4	545.55	548.767	558.625	39.43
06-02-2023	520	535	520	530	459400	540.2	545.45	548.533	558.25	46.53
07-02-2023	530	530	520	530	133800	540.1	545.2	548.3	557.875	46.53
08-02-2023	530	530	525	530	96100	539.9	544.95	548.067	557.5	46.53
09-02-2023	530	530	525	530	120100	539.7	544.7	547.867	557.15	46.53
10-02-2023	530	530	520	525	131300	539.4	544.45	547.633	556.75	43.13
13-02-2023	525	525	515	525	172600	539.1	544.2	547.433	556.35	43.13
14-02-2023	525	525	520	525	97800	539	544	547.267	555.975	43.13
15-02-2023	525	525	520	525	90400	538.7	543.75	547	555.6	43.13
16-02-2023	525	525	520	525	100700	538.4	543.55	546.7	555.225	43.13
17-02-2023	525	525	520	525	77900	538.2	542.85	546.4	554.85	43.13
20-02-2023	525	525	515	520	108600	537.9	542.35	546.067	554.45	38.72
21-02-2023	520	520	515	520	95600	537.6	541.95	545.733	554.05	38.72
22-02-2023	520	520	498	505	1050600	536.9	541.4	545.333	553.575	28.55
23-02-2023	505	510	498	500	73600	536	540.8	544.9	553.075	26.09
24-02-2023	500	500	490	500	340100	535.1	540.15	544.467	552.575	26.09
27-02-2023	500	500	494	500	198300	534.3	539.55	544.067	552.1	26.09
28-02-2023	500	505	498	505	297500	533.6	539	543.7	551.65	33.27
01-03-2023	505	505	492	500	185600	532.5	538.45	543.3	551.175	30.12
02-03-2023	500	505	490	494	597500	531.18	537.84	542.86	550.67	26.84
03-03-2023	494	500	492	496	411200	529.9	537.3	542.433	550.2	29.59
06-03-2023	496	496	496	496	212100	528.62	536.76	542.007	549.705	29.59
07-03-2023	494	496	492	494	201600	527.4	536.2	541.567	549.225	28.35
08-03-2023	492	500	492	498	444600	526.36	535.68	541.187	548.765	34.28
09-03-2023	498	500	498	500	189800	525.36	535.18	540.853	548.315	37.08
10-03-2023	500	500	498	500	210100	524.36	534.73	540.52	547.89	37.08
13-03-2023	500	500	498	500	134800	523.36	534.23	540.187	547.465	37.08
14-03-2023	500	500	488	492	322500	522.2	533.65	539.8	547	30.57
15-03-2023	492	498	492	496	192000	521.22	533.11	539.44	546.555	36.57
16-03-2023	492	496	490	492	167200	520.26	532.53	539.053	546.09	33.45
17-03-2023	490	496	488	496	355400	519.38	531.99	538.693	545.645	39.04
20-03-2023	496	496	490	496	230000	518.5	531.45	538.333	545.175	39.04
21-03-2023	496	496	494	496	11900	517.62	530.96	537.973	544.73	39.04
24-03-2023	494	496	486	494	18200	516.7	530.4	537.6	544.3	37.10
27-03-2023	494	498	494	498	280100	515.86	529.93	537.253	543.89	43.19
28-03-2023	498	498	496	496	8100	514.98	529.44	536.893	543.47	41.05
29-03-2023	494	494	490	490	87300	513.98	528.89	536.493	543.045	35.38
30-03-2023	490	496	484	486	287600	513	528.3	536.067	542.575	32.19
31-03-2023	490	498	490	494	494600	512.68	527.79	535.693	542.145	43.22
03-04-2023	494	494	480	484	194000	511.56	527.13	535.287	541.665	35.46
04-04-2023	482	494	476	478	277000	510.22	526.51	534.84	541.155	31.77
05-04-2023	478	494	476	478	516700	508.98	525.79	534.393	540.67	31.77
06-04-2023	488	490	470	476	1027800	507.7	525.1	533.867	540.175	30.54
10-04-2023	478	490	474	478	110000	506.46	524.38	533.387	539.665	33.32
11-04-2023	486	486	478	478	31000	505.32	523.71	532.907	539.18	33.32
12-04-2023	482	484	480	482	9600	504.16	523.08	532.453	538.715	38.97
13-04-2023	480	482	478	480	36200	503.06	522.43	531.987	538.265	37.27
14-04-2023	480	488	480	480	31500	502.16	521.78	531.52	537.815	37.27
17-04-2023	480	480	476	478	27200	501.32	521.16	531.073	537.355	35.47
18-04-2023	478	478	476	478	13800	500.28	520.54	530.627	536.895	35.47
26-04-2023	478	482	470	476	99700	499.4	519.9	530.167	536.425	33.60
27-04-2023	478	478	474	478	83200	498.36	519.28	529.753	535.99	37.18
28-04-2023	478	478	474	474	12000	497.24	518.67	529.213	535.535	33.31
02-05-2023	476	476	464	470	61600	496.04	517.97	528.647	535.06	29.95
03-05-2023	466	472	464	466	70000	494.76	517.23	528.053	534.59	27.02
04-05-2023	470	470	460	466	152900	493.58	516.49	527.493	534.12	27.02
05-05-2023	468	470	462	468	213600	492.44	515.77	526.947	533.685	30.94
08-05-2023	470	470	462	470	30900	491.34	515.17	526.447	533.285	34.72
09-05-2023	468	468	462	466	40100	490.16	514.43	525.887	532.79	31.06
10-05-2023	468	468	468	466	594300	488.98	513.69	525.36	532.27	31.06
11-05-2023	464	466	458	464	160200	487.76	512.98	524.487	531.74	29.27
12-05-2023	464	466	458	462	133400	486.6	512.25	523.767	531.2	27.56
15-05-2023	460	462	458	460	213300	485.4	511.5	523.1	530.65	25.93
16-05-2023	462	462	452	460	39800	484.5	510.7	522.433	530.125	25.93
17-05-2023	460	468	454	464	548300	483.78	509.89	521.793	529.62	34.87
19-05-2023	462	462	456	460	45800	482.98	509.04	521.093	529.095	30.86
22-05-2023	460	460	448	460	604200	482.18	508.24	520.427	528.595	30.86
23-05-2023	460	466	458	462	474300	481.32	507.46	519.773	528.105	35.18
24-05-2023	466	466	462	464	17900	480.6	506.55	519.167	527.625	39.27
25-05-2023	464	466	462	464	64200	480	505.59	518.56	527.145	39.27
26-05-2023	466	466	464	464	11800	479.36	504.63	517.987	526.665	39.27
29-05-2023	462	464	458	462	63300	478.68	503.65	517.4	526.175	36.40
30-05-2023	464	468	462	464	323000	478.08	502.74	516.827	525.695	41.04
31-05-2023	462	466	460	462	277900	477.36	501.86	516.24	525.23	38.05
05-06-2023	462	464	460	462	93200	476.6	500.98	515.653	524.79	38.05
06-06-2023	464	464	458	462	29300	475.84	500.1	515.1	524.35	38.05
07-06-2023	462	464	456	462	19000	475.08	499.22	514.513	523.91	38.05
08-06-2023	462	462	456	462	9500	474.48	498.34	513.927	523.47	38.05
09-06-2023	462	464	462	462	15900	473.8	497.51	513.34	523.03	38.05
12-06-2023	462	464	460	462	21300	473.2	496.73	512.753	522.59	38.05
13-06-2023	462	464	460	462	53900	472.52	495.95	512.167	522.15	38.05
14-06-2023	462	464	460	464	217400	471.88	495.19	511.593	521.72	45.26
15-06-2023	464	464	444	462	78200	471.2	494.41	511.04	521.28	40.22
16-06-2023	462	462	444	462	18600	470.56	493.63	510.453	520.84	40.22
19-06-2023	464	464	456	462	497500	469.84	492.85	509.9	520.4	40.22
20-06-2023	462	464	460	462	14700	469.16	492.07	509.347	519.96	40.22
21-06-2023	462	462	460	462	31200	468.6	491.29	508.793	519.52	40.22
22-06-2023	464	464	460	462	7100	468.12	490.56	508.24	519.08	40.22
23-06-2023	464	464	460	462	8600	467.48	490.08	507.687	518.64	40.22
26-06-2023	464	464	460	464	5500	467.08	489.32	507.113	518.235	49.65
27-06-2023	462	464	462	464	20800	466.8	488.51	506.607	517.83	49.65
03-07-2023	462	462	458	462	224300	466.48	487.73	506.02	517.415	41.97
04-07-2023	460	464	460	464	228100	466.24	486.97	505.48	516.96	50.25
05-07-2023	462	464	460	462	234500	465.92	486.19	504.893	516.52	43.56
06-07-2023	462	464	456	462	238000	465.6	485.46	504.34	516.08	43.56
07-07-2023	464	464	462	462	7000	465.2	484.68	503.787	515.64	43.56
10-07-2023	458	462	458	462	5300	464.84	483.95	503.233	515.2	43.56
11-07-2023	464	464	462	462	17900	464.48	483.32	502.68	514.76	43.56
12-07-2023	462	462	460	462	25100	464.16	482.74	502.16	514.345	43.56
13-07-2023	462	462	458	462	5000	463.84	482.06	501.64	513.93	43.56
14-07-2023	464	464	462	464	9700	463.6	481.5	501.133	513.525	53.88
17-07-2023	460	462	442	462	12000	463.28	480.82	500.613	513.135	45.02
18-07-2023	460	462	460	462	5300	463.04	480.14	500.127	512.67	45.02
20-07-2023	464	464	460	462	75100	462.88	479.46	499.607	512.205	45.02
21-07-2023	464	464	460	464	26300	462.84	478.8	499.1	511.75	54.39
24-07-2023	464	464	462	464	12100	462.8	478.19	498.593	511.32	54.39
25-07-2023	464	464	460	462	10500	462.68	477.56	498.073	510.88	45.41
26-07-2023	464	464	456	462	7800	462.52	476.93	497.62	510.465	45.41
27-07-2023	464	464	460	464	29400	462.48	476.32	497.113	510.035	54.18
31-07-2023	464	464	460	460	4000	462.36	475.67	496.58	509.61	40.25
01-08-2023	464	464	462	462	5500	462.32	475.04	496.093	508.945	47.52
02-08-2023	464	464	460	462	90300	462.32	474.46	495.607	508.405	47.52
03-08-2023	462	462	460	462	13100	462.36	473.88	495.12	507.915	47.52
04-08-2023	462	462	460	462	7900	462.4	473.45	494.6	507.425	47.52
07-08-2023	464	464	444	464	23500	462.4	473.09	494.06	506.945	54.90
08-08-2023	464	464	460	462	32800	462.44	472.71	493.507	506.43	47.68
09-08-2023	464	464	460	462	16900	462.48	472.33	492.987	505.94	47.68
10-08-2023	464	464	458	462	19100	462.48	471.9	492.467	505.45	47.68
11-08-2023	464	464	460	462	9300	462.44	471.52	491.847	504.985	47.68
14-08-2023	464	464	460	464	16800	462.44	471.22	491.207	504.53	55.54
15-08-2023	464	464	458	462	7600	462.4	470.88	490.553	504.09	47.80
16-08-2023	464	464	462	464	5700	462.44	470.56	489.913	503.66	54.61
18-08-2023	462	462	460	462	23900	462.4	470.24	489.293	503.22	47.89
21-08-2023	464	464	462	464	4200	462.44	469.9	488.72	502.79	53.99
22-08-2023	464	464	460	462	3500	462.44	469.52	488.133	502.35	47.94
23-08-2023	462	464	460	462	23300	462.44	469.14	487.547	501.935	47.94
24-08-2023	462	462	456	460	38800	462.4	468.74	486.947	501.485	42.43
25-08-2023	462	462	462	462	103000	462.4	468.44	486.36	501.045	48.77
28-08-2023	460	462	458	462	15700	462.4	468.1	485.807	500.605	48.77
29-08-2023	460	462	460	460	30800	462.36	467.78	485.273	500.155	43.25
30-08-2023	460	462	450	462	11100	462.36	467.44	484.753	499.715	49.42
31-08-2023	460	462	454	462	30300	462.32	467.1	484.233	499.275	49.42
01-09-2023	462	462	460	462	4900	462.32	466.76	483.713	498.86	49.42
04-09-2023	462	462	460	460	227400	462.28	466.42	483.18	498.41	43.51
05-09-2023	460	460	456	460	17700	462.24	466.04	482.647	497.985	43.51
06-09-2023	450	462	450	460	553500	462.2	465.68	482.113	497.56	43.51
07-09-2023	460	460	458	460	28900	462.16	465.38	481.58	497.135	43.51
08-09-2023	460	460	460	460	2500	462.12	465.12	481.08	496.71	43.51
11-09-2023	460	464	460	462	97500	462.12	464.8	480.76	496.295	51.85
12-09-2023	462	462	454	458	10600	462	464.54	480.213	495.835	39.34
13-09-2023	458	458	458	458	65200	461.88	464.34	479.633	495.425	39.34
14-09-2023	458	458	454	458	86600	461.8	464.14	479.087	494.965	39.34
15-09-2023	458	458	440	458	99300	461.68	463.96	478.54	494.53	39.34
18-09-2023	460	462	444	456	1364400	461.56	463.74	477.98	494.06	33.85
19-09-2023	460	462	448	460	616300	461.52	463.56	477.48	493.635	49.14
20-09-2023	460	462	458	460	24400	461.48	463.34	476.947	493.21	49.14
21-09-2023	462	462	454	460	12300	461.44	463.14	476.447	492.785	49.14
22-09-2023	462	462	458	462	15900	461.44	462.96	476.027	492.37	55.56
25-09-2023	460	462	460	462	15800	461.44	462.8	475.64	491.98	55.56
26-09-2023	462	462	460	462	28400	461.44	462.64	475.187	491.59	55.56
27-09-2023	462	462	460	462	2400	461.4	462.5	474.8	491.2	55.56
29-09-2023	462	462	460	460	5100	461.36	462.32	474.333	490.8	47.50
10-10-2023	460	462	454	458	19000	461.28	462.16	473.853	490.415	41.08
11-10-2023	462	462	462	462	3900	461.28	462.08	473.4	490.025	54.36
12-10-2023	462	462	456	460	10000	461.2	462.02	472.933	489.625	48.48
13-10-2023	460	460	456	460	7500	461.12	461.96	472.5	489.225	48.48
16-10-2023	458	460	456	460	29700	461.08	461.88	472.067	488.825	48.48
17-10-2023	460	460	456	460	10000	461.04	461.78	471.633	488.475	48.48
18-10-2023	458	462	458	462	10300	461	461.74	471.213	488.085	55.03
19-10-2023	462	462	456	460	19000	461	461.68	470.78	487.685	48.40
20-10-2023	462	462	458	462	9000	461	461.66	470.36	487.32	54.32
23-10-2023	462	462	456	460	14700	460.96	461.64	469.96	486.945	48.35
24-10-2023	462	462	456	460	78900	460.92	461.64	469.56	486.57	48.35
25-10-2023	460	460	454	460	8700	460.88	461.64	469.26	486.17	48.35
26-10-2023	460	460	458	460	4100	460.8	461.6	468.993	485.745	48.35
27-10-2023	462	462	458	460	8700	460.76	461.6	468.727	485.32	48.35
30-10-2023	460	460	454	460	6800	460.72	461.6	468.46	484.92	48.35
31-10-2023	460	460	456	460	8900	460.68	461.58	468.16	484.52	48.35
01-11-2023	460	462	458	462	5900	460.68	461.56	467.907	484.055	56.40
02-11-2023	462	462	460	462	1200	460.64	461.54	467.693	483.565	56.40
03-11-2023	462	462	458	460	3500	460.6	461.5	467.453	483.065	47.76
06-11-2023	460	460	458	460	3200	460.52	461.48	467.213	482.565	47.76
07-11-2023	460	462	458	462	3100	460.52	461.46	467	482.1	55.64
08-11-2023	460	462	454	460	7000	460.44	461.44	466.747	481.65	47.87
09-11-2023	462	462	452	462	21100	460.44	461.44	466.493	481.21	54.69
10-11-2023	462	462	458	462	6300	460.44	461.44	466.24	480.77	54.69
13-11-2023	462	462	456	462	9000	460.48	461.44	465.987	480.33	54.69
14-11-2023	458	462	458	462	3300	460.48	461.44	465.787	479.89	54.69
15-11-2023	460	462	456	460	8000	460.44	461.42	465.547	479.465	46.50
16-11-2023	460	460	456	460	12200	460.44	461.4	465.333	479.065	46.50
17-11-2023	460	462	456	460	8700	460.4	461.38	465.093	478.665	46.50
20-11-2023	460	462	452	460	15200	460.36	461.34	464.853	478.265	46.50
21-11-2023	462	462	458	462	1100	460.36	461.34	464.627	477.875	55.47
22-11-2023	460	460	454	460	16800	460.36	461.32	464.4	477.475	46.99
23-11-2023	460	460	456	460	8400	460.36	461.3	464.147	477.075	46.99
24-11-2023	460	460	456	460	4700	460.36	461.28	463.907	476.675	46.99
27-11-2023	460	462	454	462	8100	460.4	461.28	463.72	476.285	55.49
28-11-2023	462	462	458	462	6100	460.44	461.28	463.56	475.92	55.49
29-11-2023	462	462	440	462	11000	460.44	461.28	463.347	475.68	55.49
30-11-2023	462	462	458	460	10600	460.48	461.24	463.187	475.28	46.23
01-12-2023	460	462	456	460	3100	460.52	461.2	463.067	474.855	46.23
04-12-2023	456	462	456	460	8900	460.56	461.18	462.947	474.455	46.23
05-12-2023	460	460	456	460	2400	460.6	461.14	462.84	474.055	46.23
06-12-2023	458	460	458	460	2100	460.68	461.12	462.72	473.655	46.23
07-12-2023	460	460	456	460	2600	460.68	461.1	462.6	473.28	46.23
08-12-2023	460	460	456	460	6400	460.68	461.08	462.453	472.88	46.23
11-12-2023	460	460	456	460	7500	460.68	461.06	462.32	472.505	46.23
12-12-2023	460	460	456	460	5000	460.64	461.04	462.187	472.18	46.23
13-12-2023	460	462	456	460	8500	460.6	461.02	462.067	471.88	46.23
14-12-2023	460	460	456	460	21400	460.56	461	461.947	471.53	46.23
15-12-2023	460	460	454	460	9300	460.52	460.96	461.84	471.23	46.23
18-12-2023	456	462	456	462	12600	460.56	460.96	461.733	470.89	61.76
19-12-2023	462	462	456	462	7000	460.64	460.96	461.653	470.55	61.76
20-12-2023	462	462	456	460	10600	460.6	460.94	461.587	470.2	46.26
21-12-2023	460	460	456	460	2500	460.6	460.9	461.547	469.85	46.26
22-12-2023	460	460	456	460	6700	460.6	460.86	461.507	469.525	46.26
27-12-2023	460	460	454	460	14300	460.6	460.84	461.453	469.2	46.26
28-12-2023	458	460	452	460	5100	460.6	460.82	461.387	468.875	46.26
29-12-2023	460	460	458	460	5900	460.56	460.78	461.347	468.55	46.26
02-01-2024	458	460	456	460	3200	460.56	460.78	461.307	468.225	46.26
03-01-2024	460	460	456	460	10600	460.52	460.76	461.28	467.9	46.26
04-01-2024	458	460	456	460	34800	460.52	460.74	461.267	467.6	46.26
05-01-2024	456	460	456	460	17300	460.52	460.72	461.267	467.3	46.26
08-01-2024	456	460	456	458	6600	460.48	460.68	461.253	467.065	30.31
09-01-2024	456	458	456	458	3100	460.44	460.62	461.213	466.855	30.31
10-01-2024	458	460	454	458	102600	460.4	460.58	461.2	466.645	30.31
11-01-2024	460	460	452	458	26200	460.36	460.54	461.187	466.435	30.31
12-01-2024	458	460	456	458	3900	460.32	460.5	461.16	466.2	30.31
15-01-2024	460	460	456	460	2300	460.28	460.48	461.133	466	53.53
16-01-2024	456	460	456	460	2900	460.24	460.44	461.107	465.83	53.53
17-01-2024	460	460	458	460	2400	460.24	460.42	461.08	465.65	53.53
18-01-2024	460	460	456	460	2100	460.24	460.38	461.067	465.47	53.53
19-01-2024	458	460	456	460	7200	460.2	460.36	461.04	465.3	53.53
22-01-2024	460	460	456	460	10500	460.2	460.32	461.027	465.11	53.53
23-01-2024	460	460	446	460	13500	460.16	460.3	461.013	464.91	53.53
24-01-2024	460	460	440	460	35300	460.12	460.28	461	464.71	53.53
25-01-2024	458	460	440	458	82800	460.04	460.26	460.973	464.5	33.40
26-01-2024	458	458	456	458	10000	459.96	460.22	460.947	464.33	33.40
29-01-2024	454	458	440	458	142700	459.92	460.18	460.92	464.14	33.40
30-01-2024	454	458	442	456	90100	459.84	460.14	460.88	463.96	22.73
31-01-2024	452	458	444	456	49600	459.76	460.08	460.84	463.76	22.73
01-02-2024	454	458	452	458	18800	459.72	460.04	460.8	463.57	43.62
02-02-2024	454	454	454	458	3100	459.64	460	460.773	463.38	43.62
05-02-2024	456	458	454	458	8000	459.6	459.98	460.747	463.2	43.62
06-02-2024	456	458	456	458	18300	459.56	459.96	460.72	463	43.62
07-02-2024	458	458	454	456	3100	459.48	459.92	460.68	462.8	31.99
12-02-2024	456	456	454	456	1900	459.36	459.88	460.64	462.63	31.99
13-02-2024	456	458	450	458	10400	459.28	459.86	460.613	462.49	48.05
15-02-2024	458	458	454	458	3900	459.2	459.82	460.587	462.31	48.05
16-02-2024	458	458	454	458	7100	459.16	459.82	460.547	462.18	48.05
19-02-2024	458	458	456	458	10600	459.12	459.82	460.507	462.08	48.05
20-02-2024	458	458	456	458	2600	459.08	459.82	460.48	461.98	48.05
21-02-2024	458	460	446	450	520800	458.88	459.74	460.387	461.85	20.29
22-02-2024	460	460	450	460	25200	458.88	459.78	460.373	461.76	55.16
23-02-2024	460	460	458	460	2900	458.88	459.78	460.36	461.67	55.16
26-02-2024	460	460	456	460	10000	458.88	459.78	460.347	461.56	55.16
27-02-2024	458	460	458	460	1600	458.88	459.78	460.333	461.46	55.16
28-02-2024	458	460	456	460	3300	458.88	459.76	460.32	461.36	55.16
29-02-2024	460	460	452	458	19000	458.84	459.72	460.293	461.26	48.96
01-03-2024	458	460	450	458	30900	458.8	459.68	460.267	461.16	48.96
04-03-2024	458	458	452	458	68400	458.76	459.64	460.227	461.07	48.96
05-03-2024	458	458	450	458	48600	458.68	459.62	460.2	460.97	48.96
07-03-2024	452	456	446	450	242700	458.44	459.54	460.12	460.85	30.50
08-03-2024	448	458	444	456	137200	458.36	459.48	460.08	460.78	46.72
13-03-2024	460	462	450	460	21200	458.36	459.48	460.053	460.75	54.37
14-03-2024	460	460	456	460	3300	458.36	459.48	460.027	460.72	54.37
15-03-2024	460	460	440	460	43900	458.36	459.48	460.013	460.68	54.37
18-03-2024	460	460	452	460	25200	458.36	459.48	460	460.63	54.37
19-03-2024	460	460	458	460	800	458.36	459.46	459.973	460.6	54.37
20-03-2024	458	460	458	460	700	458.36	459.46	459.973	460.57	54.37
21-03-2024	460	460	450	460	20500	458.36	459.44	459.96	460.55	54.37
22-03-2024	460	460	456	460	4800	458.36	459.44	459.947	460.54	54.37
25-03-2024	458	460	450	460	26900	458.36	459.44	459.933	460.54	54.37
26-03-2024	460	460	458	460	2300	458.4	459.44	459.92	460.54	54.37
27-03-2024	460	460	456	460	1900	458.44	459.44	459.893	460.52	54.37
28-03-2024	458	460	456	458	6400	458.44	459.42	459.867	460.51	46.78
01-04-2024	456	458	450	456	95000	458.4	459.38	459.827	460.49	40.67
02-04-2024	458	458	452	458	131400	458.4	459.36	459.8	460.47	47.99
03-04-2024	458	458	452	458	68900	458.36	459.32	459.773	460.44	47.99
04-04-2024	458	458	452	458	42100	458.32	459.28	459.733	460.41	47.99
05-04-2024	458	458	456	458	2700	458.28	459.26	459.707	460.38	47.99
16-04-2024	458	458	448	456	47500	458.2	459.22	459.653	460.35	41.16
17-04-2024	456	458	452	458	40400	458.16	459.18	459.627	460.32	48.98
18-04-2024	458	458	458	458	28600	458.12	459.16	459.587	460.3	48.98
19-04-2024	458	458	452	456	49700	458.04	459.1	459.547	460.27	42.44
22-04-2024	456	456	456	458	14800	458	459.06	459.52	460.25	49.68
23-04-2024	458	458	452	458	8800	458	459.02	459.507	460.23	49.68
24-04-2024	458	458	454	458	17800	458	458.98	459.48	460.21	49.68
25-04-2024	458	458	452	458	30400	458	458.96	459.453	460.19	49.68
26-04-2024	456	458	456	456	22400	458	458.92	459.427	460.16	42.49
29-04-2024	456	462	456	456	177600	458	458.88	459.387	460.13	42.49
30-04-2024	458	458	450	456	50800	457.96	458.84	459.347	460.09	42.49
02-05-2024	456	460	454	460	103200	458	458.82	459.333	460.08	57.75
03-05-2024	460	460	452	458	26700	458	458.8	459.32	460.06	50.53
06-05-2024	458	458	452	456	14700	457.96	458.76	459.293	460.03	44.54
07-05-2024	456	458	454	458	44400	458	458.74	459.28	460.01	50.82
08-05-2024	458	458	450	458	27500	458.04	458.7	459.267	459.99	50.82
13-05-2024	458	458	458	458	200	458.04	458.66	459.253	459.97	50.82
14-05-2024	458	458	454	458	3600	458.04	458.62	459.227	459.95	50.82
15-05-2024	458	458	456	458	4100	458.04	458.6	459.227	459.92	50.82
16-05-2024	458	458	454	458	3900	458.04	458.58	459.227	459.89	50.82
17-05-2024	458	458	456	458	1000	458.04	458.56	459.227	459.87	50.82
20-05-2024	458	458	446	456	128900	458.16	458.52	459.213	459.83	42.69
21-05-2024	458	458	454	458	11400	458.12	458.5	459.227	459.81	51.11
22-05-2024	458	458	450	458	31600	458.08	458.48	459.213	459.79	51.11
27-05-2024	458	458	454	458	2300	458.04	458.46	459.2	459.77	51.11
28-05-2024	458	458	442	456	43300	457.96	458.42	459.173	459.74	43.19
29-05-2024	456	456	448	454	9200	457.84	458.36	459.12	459.7	37.01

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%