ZONE

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	510	530	498	515	1198100
03-01-2019	515	525	505	525	1006200
04-01-2019	525	525	510	515	1254100
07-01-2019	515	565	498	540	4380600
08-01-2019	540	560	520	545	1933000
09-01-2019	545	545	525	530	904100
10-01-2019	530	560	525	535	2520600
11-01-2019	535	540	520	535	637200
14-01-2019	535	535	510	510	707800
15-01-2019	505	525	505	520	826500
16-01-2019	520	530	510	510	304500
17-01-2019	510	520	505	515	441800
18-01-2019	515	515	505	515	212100
21-01-2019	515	515	500	505	389000
22-01-2019	510	510	496	500	431400					44.44
23-01-2019	500	500	492	494	575800					42.41
24-01-2019	494	498	482	490	909400					41.07
25-01-2019	490	490	478	488	493700					40.38
28-01-2019	488	515	484	500	2666400					46.22
29-01-2019	500	510	490	500	951300					46.22
30-01-2019	505	505	496	496	445700					44.53
31-01-2019	496	500	492	498	358300					45.60
01-02-2019	498	498	484	494	372300					43.78
04-02-2019	494	498	488	496	542100					44.97
06-02-2019	496	496	486	490	188000					42.11
07-02-2019	488	490	480	484	173800					39.41
08-02-2019	482	490	480	480	521600					37.68
11-02-2019	480	488	472	482	397500					39.12
12-02-2019	482	492	476	486	991400					42.01
13-02-2019	484	486	470	480	420700					39.02
14-02-2019	480	480	470	476	567500					37.12
15-02-2019	476	480	462	474	439600					36.17
18-02-2019	472	472	464	464	180000					31.80
19-02-2019	462	488	462	480	2797700					43.55
20-02-2019	480	484	476	482	744900					44.83
21-02-2019	482	486	476	486	527100					47.40
22-02-2019	486	496	484	496	1186100					53.26
25-02-2019	496	515	494	510	1653000					59.98
26-02-2019	510	515	505	510	253600					59.98
27-02-2019	500	510	500	505	233700					56.61
28-02-2019	500	500	488	496	230300					51.05
01-03-2019	496	500	496	496	308100					51.05
04-03-2019	492	494	488	490	57000					47.44
05-03-2019	488	555	488	520	5327800					61.92
06-03-2019	525	545	515	530	2002600					65.35
08-03-2019	530	530	505	520	242700					59.57
11-03-2019	520	555	510	530	1322700					63.08
12-03-2019	530	530	510	520	190500					57.69
13-03-2019	515	520	500	515	218700					55.15
14-03-2019	515	515	498	510	68400	503.66				52.65
15-03-2019	510	510	494	500	61700	503.36				47.97
18-03-2019	500	505	492	496	167400	502.78				46.20
19-03-2019	492	505	488	500	879600	502.48				48.26
20-03-2019	500	505	496	505	137800	501.78				50.79
21-03-2019	505	505	494	500	271000	500.88				48.25
22-03-2019	500	500	494	500	50500	500.28				48.25
25-03-2019	500	500	494	500	52000	499.58				48.25
26-03-2019	500	500	490	500	30200	498.88				48.25
27-03-2019	500	500	500	500	50000	498.68				48.25
28-03-2019	500	500	490	492	23600	498.12				43.24
29-03-2019	498	500	490	500	15300	497.92				48.95
01-04-2019	500	515	492	492	561000	497.46				44.16
02-04-2019	498	498	490	498	37900	497.12				48.25
04-04-2019	498	498	490	496	114000	496.94				47.01
05-04-2019	496	496	490	494	5400	496.82				45.75
08-04-2019	496	496	490	494	51400	496.82				45.75
09-04-2019	494	496	490	496	97100	496.94				47.39
10-04-2019	496	500	490	498	155200	497.14				49.04
11-04-2019	498	498	490	498	168400	497.1				49.04
12-04-2019	498	500	490	496	108000	497.02				47.32
15-04-2019	496	496	496	496	85900	497.02				47.32
16-04-2019	496	510	490	505	551400	497.16				55.50
18-04-2019	505	510	496	510	68000	497.48				59.28
22-04-2019	498	510	498	505	33800	497.66				54.31
23-04-2019	510	510	496	505	53000	497.96				54.31
24-04-2019	505	505	488	496	115900	498.2				46.22
25-04-2019	496	496	488	496	24600	498.52				46.22
26-04-2019	494	494	488	494	62000	498.76				44.51
29-04-2019	494	498	494	498	272400	499				48.60
30-04-2019	498	498	498	498	133100	499.36				48.60
02-05-2019	498	520	498	520	735800	500.24				65.05
03-05-2019	520	525	510	510	40800	500.96				56.24
06-05-2019	510	550	500	550	815900	502.68				72.36
07-05-2019	550	560	525	555	239000	504.18				73.67
08-05-2019	550	615	545	605	2738700	506.64				82.55
09-05-2019	605	615	575	590	1560400	508.72				74.44
10-05-2019	580	605	580	595	498700	510.7				75.31
13-05-2019	595	625	590	625	2396200	513				79.76
14-05-2019	625	640	575	630	1614200	515.4				80.40
15-05-2019	630	635	615	625	1033200	517.8				77.77
16-05-2019	630	650	605	640	2731800	520.68				79.89
17-05-2019	640	645	630	640	633800	523.56				79.89
20-05-2019	640	650	610	635	1635200	526.46				77.05
21-05-2019	635	640	630	630	709800	528.66				74.20
22-05-2019	630	680	630	660	2569200	531.26				79.17
23-05-2019	665	690	665	675	1633300	534.36				81.13
24-05-2019	675	680	640	660	1353800	536.96				73.67
27-05-2019	665	665	630	655	746100	539.66				71.32
28-05-2019	655	675	630	675	1478200	542.86				74.79
29-05-2019	675	700	650	700	1640900	546.66	525.16			78.32
31-05-2019	700	700	670	670	575700	550.06	526.71			66.32
10-06-2019	665	670	545	545	1335000	551.04	526.91			39.30
11-06-2019	555	585	550	570	1497300	552.44	527.46			44.20
12-06-2019	575	595	575	590	1505300	554.14	527.96			47.82
13-06-2019	590	605	590	605	1157000	556.24	528.56			50.43
14-06-2019	605	615	595	615	1001700	558.54	529.41			52.14
17-06-2019	615	620	585	610	537200	560.74	530.16			51.19
18-06-2019	610	610	595	610	502800	562.94	530.91			51.19
19-06-2019	610	610	595	600	310300	564.94	531.81			49.11
20-06-2019	600	600	525	550	3319400	566.1	532.11			40.29
21-06-2019	550	560	545	550	489100	567.1	532.51			40.29
24-06-2019	550	550	540	545	125800	568.16	532.81			39.46
25-06-2019	545	555	525	540	623500	569	533.06			38.62
26-06-2019	540	550	520	535	458400	569.78	533.36			37.74
27-06-2019	535	555	525	550	635500	570.9	533.86			41.98
28-06-2019	550	560	540	550	318000	572.02	534.42			41.98
01-07-2019	550	560	545	550	308600	573.1	535.02			41.98
02-07-2019	550	550	545	550	157600	574.14	535.64			41.98
03-07-2019	545	555	545	555	340600	575.28	536.19			43.70
04-07-2019	555	555	530	540	281900	576.16	536.59			39.88
05-07-2019	540	540	525	535	256300	576.94	536.98			38.67
08-07-2019	535	535	525	530	198300	577.44	537.3			37.44
09-07-2019	530	540	530	540	273000	578.04	537.76			41.44
10-07-2019	540	545	540	545	253600	578.84	538.25			43.39
11-07-2019	545	550	545	550	219900	579.74	538.85			45.35
12-07-2019	550	555	550	550	189500	580.82	539.51			45.35
15-07-2019	550	555	545	545	181400	581.8	540.16			43.60
16-07-2019	545	545	530	540	98500	582.72	540.74			41.86
17-07-2019	540	545	530	545	348300	583.66	541.33			44.26
18-07-2019	545	560	540	560	250700	584.9	542.13			50.81
19-07-2019	560	570	560	570	220100	585.9	543.07			54.63
22-07-2019	570	575	570	570	93000	587.1	544.03			54.63
23-07-2019	570	570	545	555	59200	587.2	544.94			48.12
24-07-2019	555	560	545	560	188900	587.3	545.74			50.25
25-07-2019	560	565	555	560	90300	586.4	546.52			50.25
26-07-2019	560	565	540	540	67000	585.4	547.06			42.22
29-07-2019	535	545	535	540	60500	584.3	547.5			42.22
30-07-2019	540	545	540	540	51100	582.6	547.8			42.22
31-07-2019	540	555	540	555	194600	581.1	548.25			49.74
01-08-2019	555	560	555	560	226900	579.8	548.8			51.99
02-08-2019	560	565	555	555	125500	578.1	549.39			49.60
05-08-2019	555	560	550	560	246100	576.5	550.03			51.98
06-08-2019	555	555	555	555	150200	574.9	550.68			49.47
07-08-2019	555	560	555	560	192400	573.5	551.08			51.96
08-08-2019	560	560	560	560	164200	571.5	551.38			51.96
09-08-2019	560	565	560	560	204500	569.2	551.78			51.96
12-08-2019	560	560	550	555	202100	567.1	552.03			48.94
13-08-2019	555	555	540	550	172800	565	552.33			46.06
14-08-2019	550	555	550	550	265500	562.5	552.68			46.06
15-08-2019	550	550	525	530	240100	559.1	552.88	536.473		36.17
16-08-2019	530	535	525	530	191200	556.3	553.18	536.573		36.17
19-08-2019	530	530	525	530	110900	556	553.52	536.607		36.17
20-08-2019	530	535	530	535	162100	555.3	553.87	536.74		40.18
21-08-2019	535	540	530	535	240700	554.2	554.17	536.707		40.18
22-08-2019	535	540	535	540	139000	552.9	554.57	536.673		44.24
23-08-2019	535	540	530	530	215200	551.2	554.87	536.673		38.60
26-08-2019	525	530	525	525	192100	549.5	555.12	536.607		36.12
27-08-2019	530	535	525	525	312100	547.8	555.37	536.54		36.12
28-08-2019	525	525	510	520	201800	546.2	555.57	536.607		33.61
29-08-2019	520	525	520	520	283900	545.6	555.85	536.607		33.61
30-08-2019	520	525	520	520	200700	545	556.05	536.673		33.61
02-09-2019	520	530	505	510	378800	544.3	556.23	536.64		28.65
03-09-2019	505	505	498	498	144600	543.46	556.23	536.527		24.05
04-09-2019	498	498	486	486	466800	542.48	556.13	536.4		20.51
05-09-2019	486	494	482	494	459100	541.36	556.13	536.36		28.11
06-09-2019	488	494	486	486	40300	540.08	556.05	536.307		25.49
09-09-2019	486	486	482	482	87700	538.72	555.91	536.253		24.27
10-09-2019	482	494	482	486	115400	537.44	555.79	536.24		27.98
11-09-2019	486	490	484	486	141200	536.06	555.67	536.147		27.98
12-09-2019	486	492	482	482	110800	534.9	555.53	536.027		26.47
13-09-2019	494	535	482	482	414900	533.84	555.39	535.933		26.47
16-09-2019	482	484	476	476	125500	532.76	555.1	535.787		24.21
17-09-2019	482	482	472	472	116100	531.4	554.72	535.64		22.81
18-09-2019	482	490	470	472	221300	529.94	554.39	535.48		22.81
19-09-2019	476	476	470	470	111400	528.34	554.04	535.347		22.07
20-09-2019	470	474	470	474	107400	526.82	553.82	535.28		27.16
23-09-2019	472	476	472	474	154100	525.4	553.6	535.24		27.16
24-09-2019	474	474	468	468	184800	523.96	553.34	535.147		24.39
25-09-2019	474	480	470	474	118000	522.54	553.1	535.067		31.88
26-09-2019	476	476	474	476	111900	520.86	552.88	535.04		34.22
27-09-2019	472	478	472	472	105700	518.9	552.4	535.013		31.86
30-09-2019	470	470	470	470	105200	516.9	552	534.987		30.72
01-10-2019	470	474	468	468	105500	515.16	551.18	535.013		29.58
02-10-2019	470	470	468	468	103700	513.32	550.31	534.933		29.58
03-10-2019	468	476	460	460	123700	511.32	548.86	534.787		25.24
04-10-2019	462	470	460	460	135900	509.72	547.56	534.613		25.24
07-10-2019	460	466	460	460	83700	508.12	546.21	534.373		25.24
08-10-2019	460	468	430	454	176100	506.4	544.5	534		22.19
09-10-2019	460	525	460	480	473600	504.9	543	533.8		50.25
10-10-2019	480	484	468	468	321800	503.06	541.43	533.553		42.61
11-10-2019	464	464	460	462	202400	501.2	539.65	533.327		39.39
14-10-2019	464	464	456	456	128100	499.12	537.81	533.06		36.42
15-10-2019	456	458	454	456	108300	497.14	536.02	532.833		36.42
16-10-2019	460	460	450	450	125100	494.94	534.22	532.367		33.50
17-10-2019	456	456	450	450	157000	492.74	532.12	531.833		33.50
18-10-2019	450	460	450	450	123900	490.54	529.87	531.367		33.50
21-10-2019	452	454	450	454	108900	488.52	527.81	530.86		37.67
22-10-2019	454	460	452	452	119200	486.56	525.78	530.407		36.44
23-10-2019	454	454	452	452	205200	484.6	523.55	529.987		36.44
24-10-2019	456	456	450	450	113200	483	521.05	529.587	523.105	35.11
25-10-2019	450	456	448	448	109200	481.36	518.83	529.24	522.77	33.78
28-10-2019	450	450	448	448	136000	479.72	517.86	528.92	522.385	33.78
29-10-2019	452	456	448	448	203700	477.98	516.64	528.573	522.05	33.78
30-10-2019	450	454	450	450	105400	476.28	515.24	528.207	521.6	36.76
31-10-2019	452	454	452	454	102000	474.56	513.73	527.9	521.145	42.36
01-11-2019	456	456	452	452	107500	473	512.1	527.58	520.755	40.44
04-11-2019	454	454	450	454	247800	471.58	510.54	527.273	520.35	43.22
05-11-2019	454	454	450	450	182500	470.08	508.94	526.94	519.925	39.27
06-11-2019	450	452	448	452	398200	468.72	507.46	526.62	519.635	42.12
07-11-2019	450	452	450	452	105900	467.36	506.48	526.353	519.295	42.12
08-11-2019	450	456	450	456	105300	466.08	505.54	526.06	519.025	47.80
11-11-2019	454	454	454	454	116400	464.96	504.63	525.807	518.72	45.40
12-11-2019	456	456	452	454	104800	464.08	503.77	525.513	518.415	45.40
13-11-2019	452	454	452	454	150000	463.44	502.96	525.233	518.16	45.40
14-11-2019	454	454	448	448	164600	462.52	501.94	524.927	517.9	38.21
15-11-2019	450	454	450	454	168800	461.88	500.98	524.66	517.7	47.21
18-11-2019	454	458	454	456	361500	461.36	500.04	524.393	517.53	49.84
19-11-2019	458	458	456	458	244000	460.8	499.12	524.127	517.38	52.38
20-11-2019	458	458	452	458	233100	460.24	498.15	523.86	517.17	52.38
21-11-2019	456	458	456	458	363400	459.76	497.33	523.607	516.96	52.38
22-11-2019	460	460	456	458	300300	459.28	496.56	523.353	516.77	52.38
25-11-2019	456	458	454	456	193000	458.88	495.82	523.027	516.56	49.03
26-11-2019	454	456	454	456	205100	458.56	494.98	522.667	516.37	49.03
27-11-2019	454	454	452	454	273100	458.2	494.07	522.327	516.16	45.65
28-11-2019	452	454	450	454	436200	457.88	493.11	521.987	515.98	45.65
29-11-2019	454	466	450	460	141500	457.6	492.21	521.747	515.86	56.18
02-12-2019	460	468	460	460	320200	457.32	491.36	521.507	515.76	56.18
03-12-2019	462	468	462	466	255900	457.28	490.62	521.32	515.68	64.21
04-12-2019	464	470	464	470	125400	457.2	489.87	521.133	515.6	68.38
05-12-2019	470	470	462	470	125200	457.08	488.97	520.947	515.55	68.38
06-12-2019	468	480	466	474	303400	457.12	488.01	520.64	515.54	72.14
09-12-2019	474	478	474	476	139300	457.24	487.07	520.413	515.55	73.82
10-12-2019	476	478	474	478	155600	457.44	486.3	519.933	515.62	75.41
11-12-2019	478	484	478	484	343600	457.76	485.54	519.46	515.64	79.45
12-12-2019	484	505	484	496	569700	458.48	484.9	518.733	515.71	84.82
13-12-2019	496	505	496	505	160100	459.38	484.55	518.167	515.805	87.47
16-12-2019	505	505	494	505	113200	460.28	484.2	517.567	515.85	87.47
17-12-2019	505	505	492	500	90800	461.2	483.8	516.733	515.8	78.64
18-12-2019	500	505	496	496	45400	461.52	483.21	515.84	515.73	72.34
19-12-2019	496	498	492	496	97900	462.08	482.57	514.98	515.685	72.34
20-12-2019	496	498	492	498	220500	462.8	482	514.033	515.695	73.57
23-12-2019	498	500	498	500	41600	463.68	481.4	513.1	515.715	74.77
26-12-2019	498	500	498	500	30500	464.56	480.85	512.2	515.765	74.77
27-12-2019	500	505	500	505	60200	465.66	480.3	511.367	515.69	77.72
30-12-2019	505	505	494	496	10000	466.58	479.66	510.273	515.52	63.38
02-01-2020	496	496	490	494	157300	467.46	479	509.067	515.39	60.70
03-01-2020	492	496	492	494	71500	468.26	478.39	507.96	515.21	60.70
06-01-2020	492	496	480	496	123000	469.14	477.85	506.9	515.09	62.53
07-01-2020	494	494	492	494	47000	469.98	477.29	505.693	514.985	59.54
08-01-2020	494	494	484	494	134300	470.86	476.93	504.32	514.905	59.54
09-01-2020	490	494	480	494	128700	471.78	476.57	503.147	514.875	59.54
10-01-2020	492	494	492	494	63400	472.7	476.21	502.807	514.865	59.54
13-01-2020	492	494	478	488	116400	473.5	475.74	502.26	514.805	49.89
14-01-2020	488	488	482	482	56600	474.14	475.21	501.54	514.69	42.47
15-01-2020	480	482	474	480	211500	474.66	474.61	500.707	514.59	40.32
16-01-2020	480	482	476	482	108300	475.26	474.13	499.82	514.5	43.41
17-01-2020	482	486	472	486	407300	475.9	473.74	498.993	514.43	49.08
20-01-2020	486	510	484	500	1887800	476.9	473.49	498.26	514.43	63.04
21-01-2020	498	505	496	500	379600	477.86	473.29	497.593	514.43	63.04
22-01-2020	500	500	492	500	278400	478.82	473.09	497.26	514.47	63.04
23-01-2020	498	498	490	498	105900	479.66	472.87	496.913	514.46	60.10
24-01-2020	498	500	498	498	304600	480.54	472.75	496.6	514.49	60.10
27-01-2020	498	498	496	498	286300	481.42	472.75	496.32	514.49	60.10
28-01-2020	498	498	496	498	352700	482.3	472.87	496.073	514.5	60.10
29-01-2020	498	498	494	498	253000	483.3	472.91	495.727	514.52	60.10
30-01-2020	498	498	494	496	438100	484.14	473.01	495.367	514.53	56.30
31-01-2020	496	496	492	494	181100	484.9	473.13	494.993	514.52	52.71
03-02-2020	490	494	490	494	236300	485.62	473.21	494.62	514.5	52.71
04-02-2020	494	494	492	494	275100	486.34	473.29	494.213	514.48	52.71
05-02-2020	492	492	490	490	271200	486.98	473.37	493.88	514.45	45.46
06-02-2020	488	490	486	490	310000	487.62	473.45	493.58	514.42	45.46
07-02-2020	488	488	484	488	490600	488.26	473.57	493.3	514.335	42.10
10-02-2020	484	484	476	484	89000	488.82	473.69	492.927	514.205	36.33
11-02-2020	484	484	470	482	264000	489.38	473.79	492.507	514.09	33.83
12-02-2020	482	484	482	484	243300	489.98	473.93	492.067	513.985	38.39
13-02-2020	480	488	476	486	433300	490.5	474.05	491.64	513.935	42.65
14-02-2020	486	490	486	490	341300	491.1	474.21	491.273	513.905	50.09
17-02-2020	490	492	490	490	125600	491.58	474.43	490.94	513.885	50.09
18-02-2020	490	490	484	490	149200	491.98	474.59	490.573	513.845	50.09
19-02-2020	488	488	486	488	137100	492.34	474.71	490.093	513.795	46.34
20-02-2020	488	488	484	488	199000	492.62	474.87	489.547	513.635	46.34
21-02-2020	488	488	484	486	138000	492.82	475.03	488.987	513.515	42.63
24-02-2020	486	488	482	486	192400	492.98	475.21	488.527	513.195	42.63
25-02-2020	486	490	486	488	149700	493.06	475.41	488.047	512.86	47.50
26-02-2020	488	490	488	490	107500	492.94	475.71	487.58	512.285	51.89
27-02-2020	490	490	484	486	60200	492.56	475.97	487.22	511.765	43.97
28-02-2020	486	486	368	368	339400	489.82	475.05	486.073	510.63	7.51
02-03-2020	460	460	430	450	3300	488.82	475.01	485.473	509.755	42.93
03-03-2020	460	460	460	460	100	488.1	474.81	484.84	508.905	45.66
04-03-2020	460	460	460	460	0	487.38	474.73	484.173	508.08	45.66
05-03-2020	458	462	458	458	23100	486.58	474.69	483.527	507.17	45.16
06-03-2020	458	458	450	456	75900	485.7	474.69	482.833	506.25	44.63
09-03-2020	454	454	448	450	312900	484.7	474.63	482.133	505.325	43.01
10-03-2020	454	454	406	412	484300	482.84	474.25	481.147	504.235	34.45
11-03-2020	420	434	420	426	314100	481.44	474.01	480.253	503.065	39.25
12-03-2020	424	428	420	426	381000	480.08	473.77	479.36	501.82	39.25
13-03-2020	426	426	424	426	327200	478.72	473.49	478.5	500.65	39.25
16-03-2020	424	426	420	426	139100	477.32	473.23	477.673	499.505	39.25
17-03-2020	424	424	420	424	178500	475.92	472.95	476.833	498.25	38.70
18-03-2020	424	424	420	420	108400	474.44	472.65	476.1	496.85	37.58
19-03-2020	418	418	414	416	31000	472.88	472.33	475.34	495.58	36.44
20-03-2020	414	418	412	418	399800	471.36	472.03	474.593	494.945	37.46
23-03-2020	418	420	418	420	179100	470	471.75	473.827	494.195	38.53
24-03-2020	420	424	420	422	200800	468.8	471.47	473.073	493.355	39.63
26-03-2020	422	438	422	426	637400	467.72	471.19	472.313	492.46	41.88
27-03-2020	426	436	426	436	187400	466.8	471.03	471.687	491.565	47.17
30-03-2020	436	436	432	432	158600	465.72	470.81	471.067	490.675	45.39
31-03-2020	432	434	432	432	196300	464.36	470.63	470.447	489.785	45.39
01-04-2020	432	434	428	428	203200	462.92	470.39	469.833	488.925	43.49
02-04-2020	428	428	424	426	84100	461.44	470.13	469.207	488.305	42.53
03-04-2020	424	430	424	428	171700	460.04	469.85	468.593	487.695	43.86
06-04-2020	428	432	420	428	111600	458.64	469.59	468.047	487.11	43.86
07-04-2020	428	428	424	428	141600	457.24	469.33	467.58	486.55	43.86
08-04-2020	428	428	420	422	24000	455.72	469.01	467.153	485.985	40.35
09-04-2020	422	424	420	424	169500	454.24	468.77	466.687	485.355	42.01
13-04-2020	424	426	412	426	235100	452.84	468.49	466.287	484.735	43.71
14-04-2020	426	426	418	424	30700	451.44	468.17	465.9	484.105	42.38
15-04-2020	424	424	422	422	47000	450	467.81	465.473	483.465	41.03
16-04-2020	422	422	416	420	87700	448.52	467.43	465.033	482.79	39.67
17-04-2020	420	420	420	420	9200	447.12	467.05	464.62	482.19	39.67
20-04-2020	420	420	418	418	154000	445.68	466.65	464.193	481.605	38.20
21-04-2020	418	418	412	418	127800	444.28	466.27	463.807	481.045	38.20
22-04-2020	418	418	416	418	90400	442.96	465.89	463.447	480.435	38.20
23-04-2020	418	418	416	416	53700	441.64	465.51	463.073	479.79	36.51
24-04-2020	416	418	414	416	111000	440.28	465.13	462.713	479.12	36.51
27-04-2020	416	418	416	418	83600	438.92	464.71	462.34	478.46	39.61
28-04-2020	418	420	418	418	131100	437.48	464.29	461.967	477.825	39.61
29-04-2020	418	418	418	418	124100	436.04	463.81	461.633	477.215	39.61
30-04-2020	418	420	412	418	133300	434.6	463.29	461.26	476.58	39.61
04-05-2020	418	420	414	418	146400	433.2	462.77	460.873	475.87	39.61
05-05-2020	418	420	416	416	122700	431.76	462.19	460.5	475.1	37.00
06-05-2020	416	418	416	418	147100	430.4	461.61	460.153	474.34	41.17
08-05-2020	418	418	418	418	124000	429.04	461.01	459.82	473.655	41.17
11-05-2020	418	418	418	418	140000	427.64	460.35	459.487	472.945	41.17
12-05-2020	418	418	414	414	102900	426.12	459.53	459.18	472.215	35.32
13-05-2020	414	414	410	412	85400	424.64	458.6	458.86	471.575	32.81
14-05-2020	412	414	408	410	110300	425.48	457.65	458.527	470.925	30.48
15-05-2020	410	414	410	414	116200	424.76	456.79	458.26	470.295	39.71
18-05-2020	414	418	412	412	84900	423.8	455.95	457.807	469.58	37.06
19-05-2020	412	418	412	418	203800	422.96	455.17	457.473	468.87	48.22
20-05-2020	418	420	416	416	117600	422.12	454.35	457.167	468.175	45.34
26-05-2020	416	420	416	420	139900	421.4	453.55	456.927	467.475	51.58
27-05-2020	420	420	412	418	136800	420.76	452.73	456.673	466.79	48.59
28-05-2020	414	420	414	420	121500	420.92	451.88	456.473	466.09	51.61
29-05-2020	418	418	414	416	22100	420.72	451.08	456.247	465.37	45.82
02-06-2020	416	416	412	416	106000	420.52	450.3	456.02	464.65	45.82
03-06-2020	416	416	414	416	162800	420.32	449.52	455.767	463.955	45.82
04-06-2020	416	420	412	414	364700	420.08	448.7	455.513	463.275	42.81
05-06-2020	414	414	408	412	116600	419.84	447.88	455.247	462.585	39.99
08-06-2020	412	414	406	412	125000	419.68	447.06	454.993	461.995	39.99
09-06-2020	412	412	408	408	105100	419.52	446.2	454.727	461.385	34.69
10-06-2020	408	414	408	412	109400	419.4	445.38	454.487	460.795	42.85
11-06-2020	412	412	406	408	80000	419.16	444.58	454.22	460.16	37.77
12-06-2020	408	410	406	410	111700	418.92	443.86	453.953	459.535	41.50
15-06-2020	410	410	406	406	60100	418.52	443.12	453.633	458.865	36.75
16-06-2020	406	412	406	410	128100	418	442.4	453.353	458.265	43.69
17-06-2020	410	412	410	412	113100	417.6	441.66	453.073	457.7	46.84
18-06-2020	412	414	412	414	131400	417.24	440.8	452.833	457.145	49.85
19-06-2020	414	416	412	412	54000	416.92	439.92	452.567	456.605	46.98
22-06-2020	412	414	408	408	85000	416.56	439	452.273	456.045	41.80
23-06-2020	408	412	408	412	78800	416.24	438.14	451.98	455.505	47.98
24-06-2020	412	414	412	414	45100	415.96	437.3	451.713	455.025	50.79
25-06-2020	414	416	414	416	40000	415.72	436.48	451.46	454.615	53.50
26-06-2020	416	418	412	416	57400	415.6	435.66	451.207	454.265	53.50
29-06-2020	416	418	412	416	169800	415.44	434.84	450.993	453.875	53.50
30-06-2020	416	418	416	418	191500	415.28	434.06	450.753	453.535	56.49
01-07-2020	416	416	416	416	77200	415.12	433.28	450.487	453.205	52.83
02-07-2020	416	418	416	418	56100	415.04	432.52	450.22	452.865	55.91
03-07-2020	418	418	414	418	86100	415	431.76	449.953	452.525	55.91
06-07-2020	418	420	416	420	139500	415	431.06	449.7	452.215	59.01
07-07-2020	420	422	416	422	131800	415.08	430.38	449.46	451.915	61.89
08-07-2020	418	422	414	420	97100	415.12	429.7	449.22	451.635	57.53
09-07-2020	420	420	414	414	94300	415.04	429	448.94	451.345	46.86
10-07-2020	414	416	414	416	43900	415.04	428.34	448.687	451.065	50.18
13-07-2020	416	418	416	418	63200	415.08	427.68	448.447	450.805	53.32
14-07-2020	414	416	414	416	93100	415.04	426.98	448.153	450.515	49.93
15-07-2020	416	418	416	418	104800	415.04	426.26	447.873	450.235	53.14
16-07-2020	416	416	416	416	99600	415	425.52	447.54	449.975	49.71
17-07-2020	416	416	416	416	70400	414.96	424.78	447.18	449.685	49.71
20-07-2020	412	416	412	416	76200	414.92	424.06	446.82	449.385	49.71
21-07-2020	416	416	408	416	78900	414.92	423.34	446.433	449.105	49.71
22-07-2020	416	416	412	416	78500	414.88	422.64	446.033	448.835	49.71
23-07-2020	416	416	414	416	68600	414.84	421.94	445.62	448.575	49.71
24-07-2020	416	416	414	416	61900	414.8	421.22	445.167	448.315	49.71
27-07-2020	416	416	414	416	54000	414.84	420.48	444.633	448.095	49.71
28-07-2020	416	416	416	416	26100	414.92	419.78	444.04	447.875	49.71
29-07-2020	416	416	414	416	64500	415.04	420.26	443.447	447.655	49.71
30-07-2020	416	416	414	416	61500	415.08	419.92	442.887	447.465	49.71
03-08-2020	416	416	412	416	69000	415.16	419.48	442.353	447.145	49.71
04-08-2020	416	416	412	412	62400	415.04	419	441.793	446.865	37.83
05-08-2020	408	408	404	404	19200	414.8	418.46	441.167	446.575	24.98
06-08-2020	400	408	390	408	95100	414.56	417.98	440.553	446.335	36.58
07-08-2020	408	408	392	404	57600	414.28	417.52	439.913	446.075	31.36
10-08-2020	404	404	404	404	54000	413.96	417.44	439.24	445.845	31.36
11-08-2020	404	404	404	404	63100	413.72	417.22	438.627	445.615	31.36
12-08-2020	404	404	402	402	28400	413.44	416.98	438.013	445.375	28.79
13-08-2020	402	412	390	406	1213800	413.24	416.78	437.427	445.135	39.47
14-08-2020	406	410	406	408	283200	413.12	416.6	436.84	444.915	43.99
18-08-2020	408	410	408	410	212600	413.08	416.46	436.28	444.705	48.16
19-08-2020	410	410	400	404	184000	412.92	416.3	435.68	444.475	38.82
24-08-2020	404	404	400	402	107200	412.8	416.16	435.067	444.245	36.29
25-08-2020	402	402	402	402	154800	412.6	416	434.453	444.015	36.29
26-08-2020	402	402	400	400	152600	412.44	415.8	433.867	443.775	33.75
27-08-2020	400	400	400	400	161000	412.24	415.58	433.32	443.525	33.75
28-08-2020	400	400	400	400	188000	412.12	415.32	432.787	443.255	33.75
31-08-2020	400	400	398	400	168500	411.92	414.96	432.24	442.995	33.75
01-09-2020	400	400	400	400	116500	411.68	414.64	431.667	442.725	33.75
02-09-2020	400	402	398	402	126000	411.44	414.34	431.013	442.485	39.86
03-09-2020	402	402	402	402	102500	411.24	414.08	430.36	442.235	39.86
04-09-2020	402	402	400	402	115700	411.12	413.84	429.707	441.985	39.86
07-09-2020	402	402	394	398	142200	410.84	413.54	429.04	441.695	32.39
08-09-2020	398	398	392	398	126400	410.52	413.24	428.373	441.415	32.39
09-09-2020	398	398	390	390	139800	410	412.86	427.653	441.095	22.58
10-09-2020	402	402	374	374	93800	409.16	412.38	426.827	440.695	13.67
11-09-2020	376	376	374	374	96700	408.32	411.88	426	440.325	13.67
14-09-2020	374	374	372	374	149700	407.44	411.36	425.187	439.925	13.67
15-09-2020	376	376	372	376	215900	406.64	410.88	424.4	439.525	18.68
16-09-2020	382	382	372	372	270500	405.72	410.38	423.587	439.095	16.60
17-09-2020	374	374	370	374	176600	404.84	409.92	422.787	438.675	21.31
18-09-2020	374	376	370	376	188100	403.96	409.48	422.027	438.265	25.82
21-09-2020	376	378	372	376	211600	403.04	409.06	421.267	437.855	25.82
22-09-2020	376	380	374	380	211300	402.24	408.68	420.547	437.475	34.53
23-09-2020	380	384	368	378	250700	401.52	408.28	419.84	437.085	32.48
24-09-2020	378	378	372	376	196200	400.72	407.88	419.133	436.695	30.52
25-09-2020	376	380	370	374	139600	399.84	407.46	418.4	436.295	28.67
28-09-2020	374	376	374	374	202000	399	407.02	417.653	435.865	28.67
29-09-2020	374	376	374	376	198800	398.16	406.6	416.893	435.445	33.37
30-09-2020	376	376	374	374	189500	397.32	406.16	416.12	434.985	31.16
01-10-2020	374	374	370	374	93900	396.48	405.72	415.347	434.505	31.16
02-10-2020	374	374	374	374	202000	395.64	405.28	414.587	434.025	31.16
05-10-2020	372	376	368	376	214000	394.84	404.88	413.84	433.535	36.42
06-10-2020	376	380	376	380	186200	394.12	404.5	413.133	433.055	45.41
07-10-2020	380	382	372	378	171700	393.36	404.1	412.413	432.555	42.20
08-10-2020	378	382	376	380	194100	392.64	403.72	411.693	432.035	46.29
09-10-2020	380	382	380	382	187700	391.96	403.4	410.973	431.465	50.09
12-10-2020	382	384	376	382	180600	391.28	403.1	410.28	430.85	50.09
13-10-2020	382	382	382	382	149500	390.6	402.82	410.373	430.235	50.09
14-10-2020	382	384	382	384	167400	389.96	402.52	409.933	429.655	54.15
15-10-2020	384	384	382	382	150700	389.28	402.22	409.413	429.085	49.79
16-10-2020	382	388	382	388	194800	388.8	401.92	408.933	428.545	60.15
19-10-2020	388	388	382	382	127400	388.36	401.58	408.427	427.965	49.22
20-10-2020	382	384	382	384	152200	387.88	401.22	407.947	427.385	52.33
21-10-2020	384	384	382	384	149200	387.48	400.88	407.507	426.805	52.33
22-10-2020	384	386	384	386	189800	387.12	400.54	407.333	426.21	55.49
23-10-2020	386	388	386	388	173800	386.8	400.26	407.08	425.67	58.46
26-10-2020	388	392	388	392	176200	386.6	400.02	406.853	425.16	63.68
27-10-2020	392	394	392	394	143600	386.36	399.8	406.64	424.66	65.98
02-11-2020	394	398	394	394	190500	386.08	399.6	406.427	424.15	65.98
03-11-2020	394	396	386	392	92600	385.72	399.4	406.213	423.64	61.46
04-11-2020	392	392	392	392	143500	385.48	399.2	406.027	423.13	61.46
05-11-2020	392	396	392	396	191500	385.36	399.08	405.893	422.64	66.74
06-11-2020	396	400	396	400	141600	385.32	398.96	405.773	422.17	71.02
09-11-2020	400	400	398	398	106000	385.28	398.86	405.627	421.72	66.42
10-11-2020	396	402	396	402	201600	385.32	398.78	405.493	421.32	70.53
11-11-2020	402	404	402	404	140400	385.4	398.76	405.347	420.94	72.35
12-11-2020	404	404	404	404	127100	385.48	398.7	405.133	420.55	72.35
13-11-2020	404	404	404	404	159500	385.56	398.62	404.947	420.14	72.35
16-11-2020	404	408	404	404	211700	385.6	398.52	404.76	419.66	72.35
17-11-2020	404	404	402	404	148100	385.64	398.44	404.6	419.18	72.35
18-11-2020	404	404	402	402	103300	385.64	398.38	404.44	418.69	66.40
19-11-2020	402	404	402	402	132600	385.72	398.28	404.267	418.21	66.40
20-11-2020	402	402	400	400	109900	385.76	398.14	404.08	417.72	60.63
23-11-2020	400	402	400	402	171100	386	398	403.907	417.24	64.00
24-11-2020	402	402	394	396	99600	386.44	397.8	403.733	416.73	50.12
25-11-2020	396	398	394	394	89200	386.84	397.58	403.533	416.21	46.50
26-11-2020	394	398	394	398	115500	387.32	397.38	403.347	415.72	53.70
27-11-2020	398	400	398	400	145300	387.8	397.22	403.187	415.25	56.83
30-11-2020	400	400	394	398	219800	388.32	397.02	403.027	414.77	52.98
01-12-2020	398	398	394	396	102100	388.76	396.8	402.867	414.28	49.37
02-12-2020	398	400	396	400	160900	389.24	396.6	402.733	413.83	55.85
03-12-2020	400	402	398	402	82000	389.76	396.4	402.627	413.39	58.69
04-12-2020	402	402	400	400	267300	390.16	396.2	402.507	412.95	54.88
07-12-2020	400	402	396	398	163300	390.56	396.04	402.373	412.52	51.30
08-12-2020	400	400	396	400	244400	391.04	395.88	402.267	412.11	54.50
10-12-2020	398	398	394	396	103300	391.48	395.66	402.133	411.67	47.74
11-12-2020	396	396	382	386	244000	391.72	395.36	401.92	411.17	35.79
14-12-2020	388	388	380	380	221000	391.8	394.98	401.667	410.62	30.81
15-12-2020	392	392	366	366	704100	391.64	394.48	401.32	410	22.83
16-12-2020	386	386	360	368	193000	391.52	394	400.987	409.39	25.79
17-12-2020	368	370	360	368	350700	391.4	393.52	400.653	408.79	25.79
18-12-2020	370	370	368	370	49400	391.28	393.06	400.347	408.2	28.95
21-12-2020	370	370	362	366	79000	391	392.56	400	407.6	26.51
22-12-2020	368	368	364	368	120200	390.8	392.08	399.667	407.01	29.69
23-12-2020	370	376	366	376	142800	390.72	391.68	399.387	406.45	40.74
28-12-2020	396	396	376	382	186800	390.72	391.34	399.173	405.91	47.41
29-12-2020	402	402	382	386	95400	390.8	391.04	399	405.41	51.35
30-12-2020	398	398	386	390	109800	390.96	390.78	398.867	405.52	54.97
04-01-2021	388	392	388	392	147100	391.12	390.54	398.72	405.23	56.71
05-01-2021	412	412	392	392	55800	391.32	390.3	398.587	404.89	56.71
06-01-2021	396	396	392	392	112600	391.4	390.1	398.413	404.55	56.71
07-01-2021	392	398	390	398	184200	391.72	390.04	398.293	404.25	62.18
08-01-2021	402	402	398	402	62500	392.08	389.98	398.173	403.98	65.32
11-01-2021	402	404	402	404	97100	392.48	389.98	398.08	403.75	66.81
12-01-2021	404	408	404	408	107200	392.92	390.02	398	403.73	69.62
13-01-2021	408	412	406	412	75200	393.4	390.1	397.973	403.66	72.15
14-01-2021	410	412	410	412	50700	393.8	390.2	397.947	403.59	72.15
15-01-2021	412	414	412	414	55800	394.2	390.28	397.933	403.53	73.44
18-01-2021	414	414	410	414	45500	394.6	390.34	397.933	403.47	73.44
19-01-2021	414	414	412	412	30200	395	390.36	397.933	403.41	69.71
20-01-2021	412	412	400	412	36400	395.4	390.44	397.933	403.37	69.71
21-01-2021	410	412	410	412	80400	395.72	390.54	397.96	403.35	69.71
22-01-2021	412	416	412	416	194600	396.04	390.68	397.987	403.34	73.12
25-01-2021	416	418	412	418	109700	396.44	390.86	398.053	403.33	74.65
26-01-2021	418	420	414	418	48600	396.76	391.04	398.107	403.31	74.65
27-01-2021	418	418	418	418	70000	397.04	391.22	398.187	403.27	74.65
28-01-2021	416	416	414	416	41100	397.28	391.38	398.227	403.17	69.68
29-01-2021	420	420	412	414	164800	397.48	391.52	398.24	403.08	65.01
01-02-2021	414	416	414	416	102200	397.72	391.66	398.253	403	67.37
02-02-2021	416	420	416	420	110000	398.04	391.84	398.307	402.96	71.50
03-02-2021	418	422	418	422	115000	398.44	392.04	398.4	402.94	73.31
04-02-2021	420	422	420	422	145500	398.84	392.28	398.467	402.91	73.31
05-02-2021	422	422	420	420	137700	399.24	392.5	398.507	402.87	68.26
08-02-2021	420	420	418	418	50200	399.56	392.78	398.52	402.82	63.55
09-02-2021	418	420	418	418	82700	400	393.22	398.533	402.8	63.55
10-02-2021	418	420	418	420	92900	400.52	393.68	398.56	402.78	66.25
11-02-2021	420	420	418	420	78500	400.96	394.14	398.573	402.75	66.25
15-02-2021	420	422	420	422	73200	401.4	394.6	398.613	402.74	68.93
16-02-2021	422	424	422	422	100600	401.88	395.1	398.64	402.74	68.93
17-02-2021	422	424	418	424	102100	402.44	395.6	398.68	402.76	71.54
18-02-2021	424	424	424	424	77500	402.92	396.08	398.707	402.78	71.54
19-02-2021	424	426	424	426	109100	403.4	396.58	398.733	402.82	74.07
22-02-2021	426	428	426	428	135500	403.96	397.06	398.787	402.87	76.33
23-02-2021	428	430	428	430	138400	404.6	397.58	398.893	402.93	78.37
24-02-2021	430	432	430	432	148000	405.24	398.14	399	403.01	80.20
25-02-2021	432	434	432	434	180600	406	398.74	399.107	403.1	81.86
26-02-2021	434	434	428	430	129500	406.88	399.3	399.2	403.16	69.36
01-03-2021	426	432	426	432	132600	407.92	399.86	399.293	403.23	71.69
02-03-2021	432	434	432	432	141500	409.24	400.44	399.4	403.3	71.69
03-03-2021	432	432	430	430	20400	410.48	401	399.493	403.36	65.89
04-03-2021	430	432	430	432	106200	411.76	401.58	399.6	403.43	68.62
05-03-2021	432	432	430	430	65500	412.96	402.12	399.693	403.5	63.17
08-03-2021	430	430	426	430	32300	414.24	402.62	399.787	403.56	63.17
09-03-2021	430	430	430	430	75000	415.48	403.14	399.88	403.62	63.17
10-03-2021	430	430	430	430	67500	416.56	403.64	399.973	403.68	63.17
12-03-2021	426	426	424	426	1400	417.44	404.08	400.04	403.74	52.04
15-03-2021	426	426	422	426	95800	418.24	404.52	400.107	403.81	52.04
16-03-2021	426	428	424	426	39200	418.96	404.96	400.173	403.89	52.04
17-03-2021	426	426	424	426	71700	419.64	405.38	400.24	403.95	52.04
18-03-2021	426	428	426	428	81200	420.36	405.84	400.32	404.03	57.12
19-03-2021	428	430	428	428	86700	421.08	406.24	400.427	404.08	57.12
22-03-2021	428	430	428	428	118200	421.68	406.7	400.587	404.14	57.12
23-03-2021	426	430	418	428	86900	422.2	407.14	400.72	404.18	57.12
24-03-2021	428	428	428	428	105100	422.68	407.58	400.88	404.23	57.12
25-03-2021	428	428	426	428	93000	423.08	408	401.04	404.27	57.12
26-03-2021	428	430	428	430	107200	423.44	408.42	401.213	404.34	63.20
29-03-2021	430	430	430	430	37600	423.8	408.8	401.4	404.41	63.20
30-03-2021	430	430	428	430	144700	424.12	409.16	401.56	404.48	63.20
31-03-2021	432	432	430	430	113000	424.44	409.52	401.707	404.56	63.20
01-04-2021	430	436	430	434	206000	424.88	409.94	401.867	404.67	73.36
05-04-2021	430	434	428	434	121700	425.32	410.36	402.067	404.78	73.36
06-04-2021	434	440	434	440	208500	425.88	410.8	402.32	404.94	82.01
07-04-2021	440	442	434	440	128400	426.36	411.2	402.573	405.08	82.01
08-04-2021	440	440	436	438	96000	426.76	411.6	402.827	405.23	72.87
09-04-2021	438	442	438	442	249700	427.24	412	403.107	405.39	78.12
12-04-2021	440	440	438	438	103600	427.64	412.34	403.36	405.55	64.64
13-04-2021	438	438	432	432	66100	427.96	412.62	403.573	405.66	50.55
14-04-2021	430	434	416	434	140600	428.36	412.92	403.8	405.77	54.14
15-04-2021	434	440	434	440	120700	428.84	413.28	404.053	405.9	62.85
16-04-2021	440	444	438	440	129400	429.24	413.64	404.307	406.04	62.85
19-04-2021	438	440	438	440	84200	429.6	414.02	404.56	406.2	62.85
20-04-2021	440	444	440	442	133700	430	414.42	404.853	406.35	65.57
21-04-2021	442	442	438	440	241500	430.4	414.82	405.133	406.48	60.78
22-04-2021	440	440	438	440	158400	430.84	415.2	405.467	406.6	60.78
23-04-2021	440	440	436	438	78300	431.24	415.62	405.893	406.71	56.02
26-04-2021	438	438	436	438	144900	431.6	416.06	406.32	406.82	56.02
27-04-2021	438	442	438	440	196000	432	416.48	406.76	406.93	59.68
28-04-2021	440	442	438	440	161500	432.36	416.88	407.187	407.05	59.68
29-04-2021	440	444	438	444	179500	432.8	417.34	407.667	407.18	66.20
30-04-2021	444	446	444	446	138100	433.24	417.84	408.147	407.32	68.91
03-05-2021	446	456	428	442	297500	433.6	418.26	408.587	407.43	58.77
04-05-2021	442	442	438	442	184700	433.92	418.66	409.027	407.53	58.77
05-05-2021	442	442	440	440	91800	434.16	419.06	409.427	407.63	54.15
06-05-2021	438	438	432	434	85500	434.24	419.42	409.8	407.73	43.18
07-05-2021	434	434	430	434	149200	434.28	419.76	410.187	407.82	43.18
10-05-2021	432	432	428	430	119000	434.2	420.1	410.56	407.88	37.34
11-05-2021	430	432	430	432	143800	434.24	420.56	410.947	407.96	41.60
17-05-2021	432	432	426	432	96700	434.24	421.08	411.32	408.03	41.60
18-05-2021	432	432	430	432	120100	434.24	421.74	411.707	408.11	41.60
19-05-2021	430	430	430	430	137900	434.24	422.36	412.08	408.18	38.34
20-05-2021	430	432	428	428	128100	434.16	422.96	412.44	408.24	35.36
21-05-2021	426	426	422	424	83100	434.04	423.5	412.76	408.28	30.29
24-05-2021	422	422	418	418	61200	433.8	424.02	413.013	408.29	24.60
25-05-2021	418	418	412	412	116600	433.44	424.46	413.24	408.27	20.46
27-05-2021	410	410	410	410	109400	433.04	424.8	413.44	408.24	19.29
28-05-2021	410	416	408	416	205200	432.84	425.14	413.667	408.24	31.84
31-05-2021	416	422	416	422	219700	432.76	425.5	413.933	408.27	41.62
02-06-2021	422	424	422	424	115600	432.72	425.84	414.213	408.31	44.48
03-06-2021	424	428	420	424	197200	432.68	426.16	414.48	408.35	44.48
04-06-2021	424	424	420	424	90600	432.6	426.48	414.76	408.39	44.48
07-06-2021	424	424	420	422	98400	432.48	426.78	414.987	408.44	41.92
08-06-2021	420	424	420	424	165600	432.4	427.04	415.267	408.54	45.31
09-06-2021	424	424	422	422	136500	432.28	427.24	415.52	408.61	42.63
10-06-2021	420	424	420	422	152200	432.16	427.42	415.773	408.7	42.63
11-06-2021	420	424	416	424	136200	432.08	427.58	416.027	408.8	46.31
14-06-2021	424	424	422	424	124700	431.96	427.7	416.267	408.9	46.31
15-06-2021	422	422	418	420	159100	431.76	427.78	416.453	408.99	40.31
16-06-2021	420	420	416	416	87700	431.48	427.8	416.6	409.04	35.37
17-06-2021	414	416	410	416	104800	431.2	427.82	416.747	409.08	35.37
18-06-2021	414	416	414	416	120400	430.84	427.86	416.907	409.11	35.37
21-06-2021	416	416	412	414	99000	430.44	427.88	417.053	409.16	32.85
22-06-2021	414	416	414	416	132900	429.96	427.92	417.187	409.23	37.63
23-06-2021	416	416	414	416	128000	429.48	427.92	417.293	409.3	37.63
24-06-2021	416	416	416	416	94000	429.04	427.9	417.413	409.38	37.63
25-06-2021	416	420	416	418	134000	428.56	427.9	417.52	409.47	42.72
28-06-2021	418	418	418	418	181100	428.16	427.9	417.613	409.56	42.72
29-06-2021	418	420	418	420	103400	427.92	427.94	417.72	409.66	47.67
30-06-2021	420	420	418	420	138000	427.64	428	417.827	409.76	47.67
01-07-2021	418	418	418	418	135000	427.2	428.02	417.92	409.84	43.32
02-07-2021	418	418	416	418	123200	426.76	428	418.013	409.92	43.32
05-07-2021	416	416	410	410	133700	426.16	427.88	418.067	409.96	30.45
06-07-2021	410	412	410	412	205200	425.56	427.78	418.133	410.03	35.60
07-07-2021	412	414	412	414	209400	425.04	427.72	418.227	410.11	40.36
08-07-2021	414	414	412	412	163400	424.48	427.66	418.293	410.22	37.39
09-07-2021	412	414	410	414	258600	424	427.62	418.413	410.42	41.99
12-07-2021	412	414	406	412	173300	423.48	427.54	418.533	410.61	38.91
13-07-2021	410	410	408	408	228300	422.84	427.42	418.6	410.78	33.60
14-07-2021	408	408	396	402	175800	422.08	427.22	418.613	410.91	27.53
15-07-2021	398	404	398	404	221300	421.28	427.04	418.653	411.07	31.94
16-07-2021	404	406	404	406	186000	420.48	426.86	418.72	411.23	36.13
19-07-2021	406	406	400	404	188600	419.72	426.66	418.747	411.37	33.89
21-07-2021	404	406	404	406	214700	419	426.46	418.773	411.52	38.03
22-07-2021	406	410	406	408	289400	418.36	426.26	418.827	411.66	41.96
23-07-2021	408	408	406	408	292700	417.84	426.04	418.893	411.81	41.96
26-07-2021	408	410	408	408	163700	417.32	425.8	418.947	411.97	41.96
27-07-2021	408	410	408	408	287700	416.88	425.54	419.027	412.14	41.96
28-07-2021	408	408	406	408	170200	416.4	425.32	419.173	412.31	41.96
29-07-2021	408	410	408	408	241200	415.92	425.08	419.36	412.47	41.96
30-07-2021	408	410	408	408	191000	415.44	424.84	419.64	412.64	41.96
02-08-2021	408	408	402	402	44500	414.88	424.56	419.867	412.78	31.81
03-08-2021	402	402	398	398	194400	414.28	424.22	420.067	412.9	27.10
04-08-2021	400	402	398	402	6500	413.84	423.94	420.28	413.03	37.12
05-08-2021	402	402	398	400	54200	413.48	423.64	420.507	413.13	34.56
06-08-2021	400	400	398	400	300100	413.24	423.34	420.72	413.24	34.56
09-08-2021	400	402	400	400	208000	413.04	423.04	420.88	413.34	34.56
10-08-2021	400	400	396	398	120700	412.68	422.76	420.987	413.42	31.83
12-08-2021	396	396	394	396	3000	412.16	422.46	421.053	413.49	29.32
13-08-2021	396	398	390	390	238900	411.48	422.1	421.053	413.53	23.38
16-08-2021	390	392	390	392	106300	410.84	421.76	421.053	413.57	28.58
18-08-2021	392	396	386	396	311100	410.28	421.44	421.08	413.64	37.68
19-08-2021	396	400	394	396	328600	409.76	421.12	421.107	413.68	37.68
20-08-2021	396	400	396	400	398000	409.28	420.84	421.12	413.77	45.70
23-08-2021	400	400	396	396	125600	408.76	420.52	421.08	413.83	40.14
24-08-2021	396	400	396	400	340700	408.32	420.24	421.053	413.91	47.07
25-08-2021	400	404	396	400	332800	407.84	419.96	421	413.98	47.07
26-08-2021	400	404	400	402	347600	407.4	419.68	420.933	414.05	50.41
27-08-2021	402	404	402	404	264600	407.08	419.42	420.88	414.11	53.56
30-08-2021	404	408	404	404	367700	406.84	419.16	420.813	414.16	53.56
31-08-2021	404	404	396	400	382000	406.52	418.86	420.72	414.19	46.68
01-09-2021	400	402	398	400	241400	406.2	418.52	420.64	414.23	46.68
02-09-2021	400	404	400	402	356400	405.96	418.2	420.573	414.28	50.38
03-09-2021	402	402	398	402	425800	405.68	417.82	420.507	414.31	50.38
06-09-2021	402	404	386	404	383100	405.44	417.46	420.427	414.33	54.07
07-09-2021	404	406	404	404	334500	405.2	417.12	420.333	414.36	54.07
08-09-2021	404	404	400	402	238200	404.88	416.72	420.227	414.36	49.77
09-09-2021	402	406	402	404	367700	404.6	416.38	420.133	414.36	53.73
10-09-2021	404	406	402	406	324500	404.32	416.12	420.067	414.37	57.35
13-09-2021	406	406	400	404	327400	404	415.82	420	414.37	52.89
14-09-2021	404	406	404	406	326700	403.76	415.48	419.933	414.38	56.53
15-09-2021	404	406	404	406	287500	403.52	415.14	419.84	414.39	56.53
16-09-2021	406	408	404	404	257100	403.4	414.78	419.72	414.4	51.89
17-09-2021	402	406	402	406	304500	403.28	414.42	419.613	414.42	55.80
20-09-2021	406	406	400	402	260500	403.04	414.04	419.493	414.43	47.48
21-09-2021	402	402	400	400	226000	402.8	413.64	419.373	414.42	43.95
22-09-2021	400	402	400	402	210700	402.56	413.28	419.267	414.45	48.11
23-09-2021	402	408	402	408	584400	402.48	412.98	419.187	414.52	58.13
24-09-2021	408	408	402	406	360200	402.44	412.64	419.093	414.56	54.36
27-09-2021	406	408	404	406	272500	402.52	412.3	418.987	414.59	54.36
28-09-2021	406	410	404	406	323900	402.56	411.92	418.88	414.63	54.36
29-09-2021	406	408	402	404	248500	402.52	411.5	418.747	414.67	50.29
30-09-2021	404	404	388	398	78700	402.4	411.06	418.573	414.66	40.49
01-10-2021	398	400	392	398	255700	402.24	410.62	418.387	414.64	40.49
04-10-2021	398	402	398	402	348200	402.12	410.24	418.213	414.65	48.28
05-10-2021	400	400	396	400	314400	401.96	409.9	418.013	414.66	45.10
06-10-2021	400	404	400	404	225600	401.88	409.6	417.827	414.68	51.92
07-10-2021	404	406	404	404	291200	401.8	409.34	417.627	414.72	51.92
08-10-2021	404	406	404	406	211400	401.76	409.08	417.467	414.82	55.15
11-10-2021	406	408	406	406	300400	401.72	408.82	417.293	414.95	55.15
12-10-2021	406	408	406	406	219500	401.68	408.56	417.12	415.15	55.15
13-10-2021	406	408	404	406	364700	401.76	408.32	416.96	415.34	55.15
14-10-2021	404	404	404	404	153100	401.88	408.08	416.773	415.52	50.58
15-10-2021	404	404	402	404	285500	401.92	407.88	416.6	415.69	50.58
18-10-2021	404	406	402	404	311000	402	407.74	416.427	415.88	50.58
19-10-2021	404	404	402	404	295700	402.08	407.66	416.253	416.06	50.58
21-10-2021	404	406	402	406	229100	402.2	407.62	416.093	416.21	55.54
22-10-2021	406	408	406	408	222100	402.4	407.54	415.973	416.34	59.87
25-10-2021	408	408	402	406	311800	402.6	407.38	415.84	416.44	54.18
26-10-2021	406	408	406	406	245500	402.92	407.2	415.707	416.52	54.18
27-10-2021	406	406	404	404	203000	403.16	407	415.56	416.58	48.81
28-10-2021	404	404	402	404	201700	403.32	406.8	415.4	416.64	48.81
29-10-2021	404	406	404	406	248400	403.52	406.64	415.253	416.71	54.09
01-11-2021	406	408	406	408	311800	403.68	406.48	415.12	416.76	58.68
02-11-2021	408	408	406	408	182100	403.92	406.34	414.987	416.79	58.68
03-11-2021	408	408	408	408	172300	404.08	406.2	414.853	416.81	58.68
04-11-2021	408	408	404	404	116900	404.16	406	414.693	416.79	46.95
05-11-2021	404	404	402	402	182100	404.16	405.78	414.507	416.74	42.39
08-11-2021	402	404	402	404	179300	404.16	405.62	414.333	416.7	47.85
09-11-2021	404	406	404	406	182300	404.2	405.52	414.173	416.66	52.68
10-11-2021	406	406	402	404	212500	404.28	405.4	414	416.61	47.90
11-11-2021	404	404	400	404	88300	404.36	405.28	413.8	416.57	47.90
12-11-2021	402	402	402	402	156500	404.36	405.16	413.587	416.52	43.34
15-11-2021	402	406	402	406	266700	404.44	405.06	413.36	416.49	52.98
16-11-2021	406	406	404	404	187300	404.44	404.94	413.12	416.43	48.53
17-11-2021	402	406	400	406	235100	404.48	404.84	412.907	416.37	52.80
18-11-2021	406	410	406	408	225700	404.6	404.74	412.68	416.32	56.67
19-11-2021	406	408	406	406	173000	404.64	404.62	412.467	416.26	52.07
22-11-2021	406	406	402	402	121200	404.56	404.44	412.267	416.19	44.33
23-11-2021	402	402	400	400	408300	404.48	404.24	412.04	416.12	41.04
24-11-2021	400	400	398	400	225900	404.36	404.06	411.773	416.04	41.04
25-11-2021	398	402	398	400	198000	404.24	403.88	411.507	415.94	41.04
26-11-2021	398	398	398	398	79300	404.12	403.76	411.227	415.82	37.57
29-11-2021	398	402	396	402	188200	404.04	403.66	410.96	415.72	47.20
30-11-2021	402	404	398	400	116200	404	403.52	410.693	415.62	43.58
01-12-2021	398	402	398	400	168600	404	403.4	410.427	415.53	43.58
02-12-2021	400	402	398	402	177400	404	403.28	410.187	415.45	48.19
03-12-2021	402	402	398	402	346500	403.88	403.18	409.947	415.36	48.19
06-12-2021	402	406	402	406	249000	403.88	403.16	409.72	415.29	56.45
07-12-2021	406	406	402	406	178500	403.88	403.2	409.493	415.21	56.45
08-12-2021	406	406	404	404	61400	403.84	403.2	409.227	415.12	51.67
09-12-2021	404	406	404	406	151700	403.88	403.2	408.96	415.03	55.71
10-12-2021	406	408	406	406	228800	404.04	403.22	408.72	414.94	55.71
13-12-2021	406	410	406	408	220200	404.24	403.24	408.493	414.85	59.62
14-12-2021	408	408	404	406	129400	404.32	403.22	408.267	414.74	54.44
15-12-2021	404	408	404	406	301200	404.44	403.2	408.08	414.62	54.44
16-12-2021	404	408	402	406	214600	404.48	403.18	407.893	414.49	54.44
17-12-2021	406	406	404	406	145900	404.52	403.16	407.733	414.35	54.44
20-12-2021	404	406	402	406	223400	404.52	403.14	407.56	414.23	54.44
21-12-2021	406	410	406	410	206600	404.6	403.16	407.413	414.12	63.60
22-12-2021	410	410	404	410	137300	404.68	403.18	407.267	414.01	63.60
23-12-2021	408	408	402	406	178300	404.68	403.22	407.107	413.89	51.58
24-12-2021	404	406	402	406	171200	404.72	403.3	406.96	413.76	51.58
27-12-2021	406	410	406	408	231000	404.8	403.36	406.853	413.65	56.36
28-12-2021	408	410	408	410	136600	404.92	403.46	406.8	413.55	60.56
29-12-2021	408	410	406	410	146600	405.04	403.56	406.787	413.45	60.56
30-12-2021	410	414	410	414	196600	405.2	403.7	406.813	413.37	67.75
03-01-2022	416	416	408	410	149600	405.24	403.82	406.773	413.29	56.63
04-01-2022	410	414	410	412	260100	405.36	403.98	406.707	413.22	60.15
05-01-2022	412	414	410	414	275000	405.52	404.22	406.64	413.16	63.35
06-01-2022	414	414	410	412	219200	405.68	404.42	406.56	413.09	58.31
07-01-2022	412	414	410	412	219700	405.84	404.58	406.48	413.01	58.31
10-01-2022	412	412	410	412	145000	405.96	404.74	406.413	412.93	58.31
11-01-2022	410	412	408	412	191500	406.04	404.86	406.333	412.85	58.31
12-01-2022	412	412	410	412	176400	406.12	405.02	406.267	412.77	58.31
13-01-2022	412	412	408	412	206000	406.2	405.14	406.2	412.69	58.31
14-01-2022	412	414	412	414	184000	406.4	405.28	406.133	412.62	62.92
17-01-2022	414	414	412	412	240900	406.6	405.38	406.053	412.53	56.22
18-01-2022	412	414	406	406	193400	406.64	405.4	405.96	412.41	41.84
19-01-2022	406	406	402	406	144300	406.64	405.42	405.893	412.29	41.84
20-01-2022	406	408	404	408	201200	406.72	405.5	405.84	412.18	47.07
21-01-2022	408	410	408	410	134000	406.84	405.6	405.8	412.06	51.75
24-01-2022	410	410	408	408	169700	406.96	405.66	405.76	411.93	47.25
25-01-2022	408	408	406	408	110600	407	405.72	405.707	411.77	47.25
26-01-2022	408	412	408	412	123300	407.16	405.8	405.68	411.63	56.10
27-01-2022	412	420	412	418	236500	407.4	405.94	405.693	411.53	65.46
28-01-2022	418	428	418	428	205400	407.8	406.2	405.76	411.46	75.02
31-01-2022	426	428	404	404	372700	407.76	406.2	405.667	411.29	43.74
02-02-2022	404	406	402	406	129500	407.84	406.2	405.573	411.16	45.76
03-02-2022	404	406	404	406	86200	407.96	406.22	405.48	411.02	45.76
04-02-2022	404	406	404	406	74400	408.08	406.22	405.4	410.85	45.76
07-02-2022	404	410	404	410	93000	408.28	406.26	405.347	410.7	50.25
08-02-2022	412	412	410	412	20900	408.56	406.34	405.36	410.56	52.37
09-02-2022	412	426	412	426	174300	409.04	406.54	405.453	410.48	63.95
10-02-2022	426	436	426	436	66500	409.76	406.88	405.6	410.46	69.63
11-02-2022	436	438	432	438	49900	410.52	407.26	405.773	410.45	70.63
14-02-2022	438	545	438	478	623600	412.04	408.02	406.2	410.65	82.79
15-02-2022	488	488	448	480	102900	413.6	408.74	406.653	410.86	83.17
16-02-2022	468	476	456	460	17900	414.68	409.28	407	410.96	67.35
17-02-2022	458	468	434	468	36100	415.92	409.9	407.44	411.1	69.82
18-02-2022	452	476	448	470	61400	417.24	410.54	407.88	411.23	70.42
21-02-2022	458	474	454	474	17200	418.6	411.24	408.333	411.37	71.64
22-02-2022	474	488	474	486	163000	420.2	412.12	408.88	411.59	74.98
23-02-2022	488	545	488	545	295400	422.94	413.59	409.807	412.105	84.58
24-02-2022	545	545	510	540	130800	425.62	414.97	410.687	412.605	81.72
25-02-2022	540	540	510	535	15800	428.2	416.32	411.533	413.11	78.85
01-03-2022	525	535	520	535	133200	430.78	417.63	412.38	413.615	78.85
02-03-2022	530	545	525	545	241000	433.56	419.04	413.293	414.19	80.44
04-03-2022	545	555	545	545	106800	436.34	420.43	414.207	414.755	80.44
07-03-2022	545	555	540	555	133600	439.24	421.92	415.187	415.37	82.01
08-03-2022	555	555	545	550	3100	442.04	423.36	416.133	415.96	78.61
09-03-2022	550	565	550	565	203200	445.22	424.95	417.22	416.635	81.14
10-03-2022	550	565	545	560	79700	448.3	426.51	418.3	417.295	77.84
11-03-2022	560	560	550	560	112300	451.34	428.07	419.353	417.975	77.84
14-03-2022	560	565	555	555	126400	454.24	429.58	420.387	418.66	74.33
15-03-2022	555	555	545	555	101600	457.14	431.09	421.42	419.375	74.33
16-03-2022	545	555	545	550	88900	459.86	432.53	422.42	420.075	70.63
17-03-2022	555	565	555	565	188300	462.96	434.1	423.533	420.82	74.70
18-03-2022	570	585	570	575	352500	466.22	435.79	424.727	421.585	76.98
21-03-2022	580	595	580	580	186700	469.54	437.53	425.993	422.365	78.05
22-03-2022	585	595	580	580	229100	472.9	439.29	427.247	423.145	78.05
23-03-2022	585	585	565	565	330100	475.96	440.9	428.373	423.85	67.20
24-03-2022	565	575	565	575	145700	479.22	442.59	429.567	424.615	70.18
25-03-2022	565	600	565	595	299000	482.88	444.46	430.867	425.47	75.05
28-03-2022	595	610	595	605	105200	486.74	446.43	432.26	426.385	77.07
29-03-2022	610	610	600	600	269700	490.5	448.35	433.593	427.275	73.85
30-03-2022	600	630	590	630	200100	494.82	450.61	435.127	428.305	79.41
31-03-2022	630	635	620	635	44100	499.28	452.94	436.68	429.36	80.16
01-04-2022	635	640	625	625	429400	503.66	455.15	438.153	430.385	74.29
04-04-2022	625	655	625	655	342200	508.64	457.64	439.827	431.58	79.21
05-04-2022	655	685	655	655	195100	513.58	460.15	441.527	432.775	79.21
06-04-2022	680	680	650	650	158800	518.38	462.61	443.193	433.945	76.38
07-04-2022	650	665	640	660	171300	523.42	465.19	444.913	435.175	78.07
08-04-2022	655	670	655	660	144200	528.46	467.73	446.633	436.395	78.07
11-04-2022	665	715	665	710	537100	534.42	470.79	448.673	437.865	84.49
12-04-2022	715	715	695	700	183700	540.06	473.73	450.647	439.285	79.48
13-04-2022	700	715	690	715	255500	545.8	476.8	452.733	440.77	81.27
14-04-2022	720	725	675	700	295000	551.72	479.74	454.707	442.18	74.28
18-04-2022	695	730	690	725	594700	558.1	482.97	456.833	443.705	77.72
19-04-2022	720	780	720	770	712500	565.38	486.67	459.273	445.455	82.31
20-04-2022	765	830	755	815	1900600	573.56	490.82	462	447.44	85.52
21-04-2022	825	880	820	880	810500	582.96	495.62	465.16	449.75	88.71
22-04-2022	880	1060	880	1000	1309300	594.72	501.64	469.133	452.7	92.15
25-04-2022	1010	1035	965	1000	1204500	606.2	507.62	473.093	455.64	92.15
26-04-2022	1000	1095	975	1045	1448000	618.38	514.07	477.38	458.795	93.07
27-04-2022	1060	1115	1035	1100	1560800	631.62	521.07	482.047	462.235	93.99
28-04-2022	1105	1200	1100	1190	1872600	645.86	528.95	487.3	466.115	95.13
09-05-2022	1180	1220	1170	1210	1431900	660.46	537.03	492.647	470.105	95.35
10-05-2022	1225	1240	1195	1195	934900	675.16	544.92	497.907	474.04	92.11
11-05-2022	1190	1210	1155	1180	1776800	689.4	552.66	503.067	477.93	88.85
12-05-2022	1165	1180	1100	1100	388100	702	559.62	507.693	481.41	73.87
13-05-2022	1090	1090	1025	1055	1176100	713.62	566.11	512.033	484.655	67.02
17-05-2022	1065	1095	1065	1070	964400	725.3	572.75	516.513	487.985	68.09
18-05-2022	1070	1090	1070	1085	1007400	736.1	579.52	521.093	491.38	69.16
19-05-2022	1090	1105	1090	1095	1391200	747.2	586.41	525.713	494.815	69.88
20-05-2022	1100	1110	1095	1100	1401700	758.5	593.35	530.38	498.275	70.26
23-05-2022	1110	1125	1090	1090	1325500	769.6	600.19	534.953	501.685	68.42
24-05-2022	1110	1140	1110	1140	1581300	781.5	607.53	539.86	505.345	72.32
25-05-2022	1150	1190	1150	1190	1759400	794.4	615.37	545.087	509.255	75.57
27-05-2022	1205	1240	1195	1200	1749400	807.3	623.27	550.38	513.215	76.18
30-05-2022	1200	1200	1165	1200	1539700	820.3	631.17	555.673	517.175	76.18
31-05-2022	1205	1390	1205	1390	2177100	836.8	641.01	562.233	522.115	84.57
02-06-2022	1400	1400	1335	1380	1670100	853.2	650.75	568.74	527.025	82.91
03-06-2022	1380	1385	1325	1355	1219600	869.1	660.22	575.08	531.79	78.76
06-06-2022	1355	1405	1335	1375	1701600	885.5	669.87	581.553	536.665	79.64
07-06-2022	1380	1400	1370	1390	1741900	902.2	679.67	588.127	541.615	80.30
08-06-2022	1390	1470	1375	1465	1844400	920.5	690.18	595.187	546.94	83.22
09-06-2022	1485	1530	1470	1515	1653000	939.5	701.23	602.567	552.525	84.83
10-06-2022	1520	1575	1520	1570	1662000	959.4	712.81	610.327	558.395	86.39
13-06-2022	1580	1635	1500	1585	1665100	979.5	724.52	618.187	564.37	86.78
14-06-2022	1580	1580	1520	1545	1389000	998.8	735.85	625.793	570.135	80.08
15-06-2022	1540	1595	1535	1590	2130100	1019.3	747.63	633.7	576.105	81.78
16-06-2022	1580	1675	1580	1665	2130100	1041.1	760.16	642.093	582.45	84.21
17-06-2022	1660	1700	1570	1615	1882600	1061.5	772.19	650.14	588.525	76.86
20-06-2022	1630	1650	1600	1640	1759600	1082.2	784.47	658.353	594.745	77.90
21-06-2022	1640	1740	1640	1735	2363400	1104.9	797.7	667.2	601.42	81.33
22-06-2022	1740	1775	1710	1745	1555200	1127.2	811.01	676.14	608.145	81.65
23-06-2022	1745	1780	1625	1780	1722600	1150.1	824.69	685.327	615.035	82.77
24-06-2022	1780	1860	1780	1820	2718100	1174	838.83	694.767	622.115	83.98
27-06-2022	1810	1815	1685	1685	753000	1194.6	851.62	703.293	628.52	66.94
28-06-2022	1675	1675	1570	1570	425400	1212.9	863.24	711.067	634.37	56.44
29-06-2022	1560	1590	1465	1570	2204800	1231.3	874.84	718.84	640.22	56.44
30-06-2022	1560	1575	1515	1545	1581700	1249	886.21	726.46	645.935	54.29
01-07-2022	1575	1605	1540	1565	1342800	1267.1	897.78	734.187	651.75	55.74
04-07-2022	1590	1590	1470	1470	298300	1282.3	908.36	741.293	657.08	47.95
05-07-2022	1435	1540	1410	1540	3018100	1299.1	919.58	748.853	662.76	53.15
06-07-2022	1540	1600	1525	1600	1371500	1316.8	931.3	756.8	668.75	57.10
07-07-2022	1600	1720	1600	1720	1959100	1337.2	944.46	765.56	675.33	63.70
08-07-2022	1720	1740	1605	1675	504000	1356.2	957.15	774.047	681.675	59.97
11-07-2022	1665	1665	1555	1555	752100	1371.9	968.64	781.747	687.43	51.35
12-07-2022	1555	1555	1450	1470	1046400	1385	979.28	788.88	692.75	46.28
13-07-2022	1455	1455	1355	1355	845900	1394.5	988.73	795.247	697.495	40.45
14-07-2022	1340	1340	1270	1315	1178100	1400.8	997.76	801.36	702.05	38.63
15-07-2022	1325	1350	1295	1330	721100	1407.4	1006.8	807.547	706.67	39.73
18-07-2022	1350	1350	1260	1270	890000	1411.9	1015.14	813.347	711.01	36.89
19-07-2022	1255	1255	1175	1175	821100	1413.4	1022.51	818.513	714.885	32.88
20-07-2022	1160	1215	1110	1215	1637500	1413.9	1029.88	823.933	718.95	36.03
21-07-2022	1220	1235	1185	1205	1458300	1413.8	1037.13	829.287	722.935	35.58
22-07-2022	1235	1235	1175	1175	869800	1413.4	1044.28	834.413	726.78	34.21
25-07-2022	1200	1245	1145	1245	1698500	1414.7	1052.05	840.007	730.975	40.04
26-07-2022	1245	1360	1245	1325	2220000	1419.2	1060.6	846.147	735.57	45.94
27-07-2022	1350	1355	1260	1310	894700	1424.3	1068.96	852.173	740.1	45.05
28-07-2022	1310	1310	1220	1220	1011200	1427.3	1076.3	857.6	744.21	40.01
29-07-2022	1210	1225	1140	1165	255000	1428.9	1082.5	862.647	748.045	37.27
01-08-2022	1185	1185	1105	1105	916200	1429.1	1088.15	867.307	751.56	34.49
02-08-2022	1150	1170	1130	1165	561700	1430.4	1094.45	872.367	755.385	39.36
03-08-2022	1175	1205	1150	1205	891400	1432.7	1101.15	877.693	759.39	42.43
04-08-2022	1205	1265	1200	1235	1718800	1434.6	1108.05	883.22	763.545	44.69
05-08-2022	1250	1280	1250	1255	1968500	1435.9	1115.15	888.88	767.79	46.21
08-08-2022	1265	1275	1215	1230	1458900	1436.5	1121.9	894.347	771.91	44.56
09-08-2022	1220	1220	1160	1165	701000	1435.8	1128.05	899.38	775.705	40.52
10-08-2022	1160	1160	1115	1150	1414200	1431	1133.9	904.34	779.425	39.63
11-08-2022	1150	1150	1110	1150	574700	1426.4	1139.8	909.3	783.155	39.63
12-08-2022	1160	1160	1120	1130	430900	1421.9	1145.5	914.113	786.785	38.32
15-08-2022	1130	1130	1100	1115	535800	1416.7	1151.1	918.813	790.34	37.33
16-08-2022	1130	1130	1100	1120	839600	1411.3	1156.75	923.547	793.92	37.91
18-08-2022	1130	1130	1105	1110	706900	1404.2	1162.35	928.187	797.44	37.17
19-08-2022	1125	1135	1100	1125	704900	1396.4	1167.95	932.953	801.025	39.08
22-08-2022	1120	1130	1105	1115	901700	1387.3	1173.35	937.64	804.57	38.25
23-08-2022	1125	1130	1115	1130	1031300	1378.2	1178.85	942.413	808.19	40.31
24-08-2022	1130	1165	1125	1165	1302700	1370.6	1184.7	947.433	811.995	44.94
25-08-2022	1165	1190	1160	1170	810100	1362.2	1190.75	952.487	815.825	45.59
26-08-2022	1170	1170	1125	1130	773900	1351.5	1196.3	957.273	819.445	41.39
29-08-2022	1130	1130	1100	1110	256400	1341.4	1201.45	961.927	822.955	39.43
30-08-2022	1110	1115	1065	1090	873000	1330.4	1206.3	966.447	826.365	37.52
31-08-2022	1080	1080	1025	1025	301200	1316.2	1210.55	970.533	829.45	32.08
01-09-2022	1030	1055	960	1055	1927100	1302.4	1214.8	974.807	832.705	36.64
02-09-2022	1055	1065	1020	1065	742000	1288.1	1219.1	979.16	836.02	38.14
05-09-2022	1070	1070	1025	1070	846700	1273.1	1223.55	983.587	839.35	38.91
06-09-2022	1065	1075	1035	1075	864500	1260.9	1227.75	988.047	842.695	39.73
07-09-2022	1075	1075	1030	1070	1075100	1250.9	1231.9	992.46	846.025	39.16
08-09-2022	1065	1105	1040	1105	1000300	1241.6	1236.45	997.093	849.53	45.02
09-09-2022	1105	1105	1060	1085	849900	1232.4	1240.7	1001.607	852.945	42.51
12-09-2022	1100	1100	1060	1070	1200900	1222.5	1244.8	1006.02	856.265	40.67
13-09-2022	1070	1085	1050	1065	1305500	1214.4	1248.35	1010.373	859.57	40.05
14-09-2022	1055	1055	1015	1045	1019000	1204.5	1251.8	1014.553	862.765	37.57
15-09-2022	1045	1090	1030	1080	1992700	1194.1	1255.45	1018.9	866.125	44.08
16-09-2022	1075	1075	1065	1070	1044100	1181.1	1259.15	1023.34	869.445	42.71
19-09-2022	1070	1075	1065	1070	1075700	1169	1262.6	1027.767	872.785	42.71
20-09-2022	1080	1100	1070	1080	1532600	1159.5	1265.7	1032.26	876.185	44.71
21-09-2022	1090	1140	1090	1135	1418400	1152.8	1268.9	1037.12	879.86	54.16
22-09-2022	1135	1145	1120	1130	1077900	1148.3	1271.4	1041.92	883.51	53.27
23-09-2022	1130	1150	1120	1130	1311900	1144.6	1272.7	1046.707	887.17	53.27
26-09-2022	1145	1145	1130	1140	785100	1140.8	1274.1	1051.467	890.86	54.98
27-09-2022	1135	1150	1130	1130	1144000	1138	1274.95	1056.093	894.51	52.89
28-09-2022	1140	1145	1130	1130	950400	1137.1	1275.25	1060.707	898.16	52.89
29-09-2022	1130	1140	1090	1090	1486700	1134.6	1274.25	1064.787	901.6	44.95
30-09-2022	1090	1090	1045	1060	409600	1131.7	1272.75	1068.653	904.89	40.09
03-10-2022	1065	1070	1050	1050	731900	1129.2	1271.3	1072.587	908.11	38.59
04-10-2022	1050	1070	1025	1070	1377300	1125.7	1270.2	1076.6	911.43	43.16
05-10-2022	1070	1095	1065	1090	1240900	1121	1270.1	1080.733	914.86	47.38
06-10-2022	1095	1100	1090	1090	1096400	1116.6	1270.45	1084.84	918.28	47.38
07-10-2022	1095	1130	1095	1130	1461000	1114.8	1271.05	1089.133	921.9	55.12
10-10-2022	1135	1215	1135	1215	1513400	1115.8	1272.35	1093.6	925.935	66.41
11-10-2022	1220	1225	1210	1225	1127000	1118.2	1273.65	1098.167	930.03	67.45
12-10-2022	1220	1220	1135	1135	358000	1117.6	1274	1102.167	933.675	51.91
13-10-2022	1120	1150	1060	1150	1691900	1116.5	1274.6	1106.267	937.395	53.82
14-10-2022	1155	1170	1155	1170	1697000	1115.2	1274.9	1110.433	941.215	56.31
17-10-2022	1155	1165	1085	1135	700700	1112.8	1274.35	1114.367	944.86	51.11
18-10-2022	1135	1135	1060	1080	631700	1109.8	1273.15	1117.867	948.21	44.20
19-10-2022	1090	1115	1075	1100	1397400	1108.5	1272.15	1121.533	951.66	47.01
20-10-2022	1110	1135	1100	1135	2041200	1108.2	1269.6	1125.333	955.305	51.59
21-10-2022	1140	1170	1135	1170	1553200	1108.6	1267.5	1129.4	959.125	55.72
24-10-2022	1170	1190	1170	1190	1386600	1109.8	1265.85	1133.6	963.035	57.93
25-10-2022	1195	1210	1195	1210	1475400	1111.7	1264.2	1137.967	967.035	60.07
26-10-2022	1215	1220	1205	1215	1328400	1113.6	1262.45	1142.367	971.06	60.61
27-10-2022	1215	1230	1205	1230	1373800	1116	1260.1	1146.9	975.14	62.26
28-10-2022	1230	1230	1180	1180	522900	1117.1	1256.75	1151	978.99	54.12
31-10-2022	1200	1200	1135	1150	82700	1117.8	1252.55	1154.833	982.68	49.91
01-11-2022	1145	1145	1120	1140	431100	1118	1248.1	1158.567	986.31	48.55
02-11-2022	1140	1150	1120	1135	761200	1117.4	1244	1162.267	989.925	47.85
03-11-2022	1140	1140	1120	1125	666300	1116.5	1239.35	1166	993.49	46.41
04-11-2022	1140	1140	1120	1125	1012700	1116.4	1233.95	1169.667	997.055	46.41
07-11-2022	1135	1160	1120	1160	1208600	1117.4	1229.4	1173.433	1000.795	52.25
08-11-2022	1160	1165	1145	1165	1094600	1118.9	1224.65	1177.167	1004.56	53.04
09-11-2022	1165	1165	1150	1165	243500	1121.7	1218.95	1180.933	1008.325	53.04
10-11-2022	1170	1170	1125	1125	43700	1123.1	1212.75	1184.233	1011.88	46.00
11-11-2022	1125	1150	1095	1145	134800	1124.7	1206.4	1187.633	1015.545	49.60
14-11-2022	1145	1150	1130	1150	35800	1126.3	1199.7	1191.133	1019.265	50.49
15-11-2022	1150	1150	1130	1145	29800	1127.7	1194.3	1194.4	1022.96	49.55
16-11-2022	1145	1145	1135	1135	36000	1129	1189.95	1197.6	1026.595	47.64
17-11-2022	1130	1140	1110	1140	37500	1129.7	1185.65	1200.867	1030.245	48.70
18-11-2022	1140	1145	1140	1145	90000	1130.9	1181.65	1204.1	1033.93	49.80
21-11-2022	1145	1145	1120	1140	106300	1132.3	1177.4	1207.3	1037.59	48.68
22-11-2022	1140	1140	1110	1130	76900	1133.6	1174	1210.1	1041.18	46.42
23-11-2022	1130	1130	1120	1130	28300	1135.3	1169.9	1212.967	1044.74	46.42
24-11-2022	1130	1130	1120	1125	56900	1136.2	1165.15	1215.7	1048.225	45.20
25-11-2022	1120	1120	1105	1120	57300	1137.2	1159.15	1218.5	1051.805	43.96
28-11-2022	1115	1140	1070	1140	59200	1138.6	1153.8	1221.267	1055.475	49.89
29-11-2022	1135	1160	1130	1160	56600	1140.2	1149.85	1223.867	1059.245	55.01
30-11-2022	1160	1175	1150	1175	56400	1141	1146.9	1226.267	1063.09	58.44
01-12-2022	1175	1195	1175	1195	73900	1142.3	1145.3	1228.367	1067.015	62.54
02-12-2022	1195	1205	1185	1190	63500	1143.5	1144.05	1229.633	1070.905	60.92
05-12-2022	1190	1190	1185	1190	32900	1144.5	1142.65	1230.9	1074.725	60.92
06-12-2022	1190	1190	1175	1180	37300	1145.5	1141.75	1231.8	1078.445	57.47
07-12-2022	1170	1170	1135	1165	12200	1146.2	1141.65	1232.233	1082.08	52.66
08-12-2022	1160	1160	1135	1135	42900	1147.1	1140.85	1231.867	1085.365	44.60
09-12-2022	1135	1135	1130	1130	27100	1148.5	1140.1	1231.333	1088.615	43.41
12-12-2022	1130	1170	1115	1170	90200	1150.9	1140.05	1231.167	1092.165	54.00
13-12-2022	1170	1175	1160	1170	48800	1152.9	1139.3	1231.1	1095.675	54.00
14-12-2022	1165	1200	1160	1195	89500	1155	1138	1231.733	1099.3	59.49
15-12-2022	1195	1265	1190	1205	460200	1157.3	1136.95	1232.733	1102.955	61.47
16-12-2022	1205	1220	1195	1220	57700	1159.1	1136.95	1233.733	1106.625	64.30
19-12-2022	1220	1245	1220	1235	65900	1159.5	1137.65	1234.733	1110.075	66.91
20-12-2022	1235	1250	1235	1250	61100	1160	1139.1	1235.767	1113.625	69.32
21-12-2022	1250	1250	1240	1250	41300	1162.3	1139.95	1236.767	1117.2	69.32
22-12-2022	1250	1250	1210	1210	71000	1163.5	1140	1237.567	1120.575	56.56
23-12-2022	1200	1200	1130	1200	75100	1164.1	1139.65	1237.967	1123.85	53.88
26-12-2022	1200	1225	1200	1225	100500	1165.9	1139.35	1238.2	1127.25	59.09
27-12-2022	1225	1235	1200	1225	176600	1168.8	1139.3	1238.367	1130.6	59.09
28-12-2022	1225	1225	1205	1210	214400	1171	1139.75	1238.433	1133.9	54.79
29-12-2022	1210	1220	1210	1220	204400	1172.7	1140.45	1237.3	1137.175	57.03
30-12-2022	1220	1235	1220	1230	111500	1173.9	1141.25	1236.3	1140.525	59.21
02-01-2023	1225	1240	1220	1225	183100	1174.6	1142.2	1235.433	1143.85	57.64
03-01-2023	1220	1235	1220	1225	89200	1174.9	1143.3	1234.433	1147.2	57.64
04-01-2023	1225	1230	1220	1225	113100	1175.1	1144.35	1233.333	1150.55	57.64
05-01-2023	1225	1230	1200	1215	146800	1174.8	1145.4	1231.667	1153.875	54.04
06-01-2023	1215	1230	1190	1205	236300	1175.3	1146.2	1229.6	1157.075	50.65
09-01-2023	1205	1215	1205	1205	114000	1176.4	1147.1	1227.167	1160.225	50.65
10-01-2023	1200	1200	1195	1195	138200	1177.5	1147.75	1224.567	1163.3	47.20
11-01-2023	1185	1210	1165	1205	121000	1178.9	1148.15	1222.3	1166.425	50.80
12-01-2023	1205	1230	1205	1230	241100	1181	1148.75	1219.9	1169.75	58.44
13-01-2023	1220	1240	1220	1230	77600	1183.1	1149.75	1217	1173.025	58.44
16-01-2023	1230	1240	1230	1240	79200	1184.7	1151.05	1214.5	1176.25	61.23
17-01-2023	1240	1250	1235	1250	109400	1186.4	1152.65	1211.9	1179.475	63.84
18-01-2023	1250	1260	1235	1235	97100	1187.8	1154.75	1208.567	1182.65	57.57
19-01-2023	1235	1245	1225	1235	120600	1190	1156.55	1205.167	1185.675	57.57
20-01-2023	1235	1245	1235	1240	108500	1191.9	1158.3	1201.567	1188.7	59.12
24-01-2023	1240	1260	1240	1250	153300	1193.9	1160.1	1197.767	1191.825	62.11
25-01-2023	1250	1250	1240	1250	476500	1196	1161.85	1194.867	1194.8	62.11
26-01-2023	1240	1255	1225	1255	206900	1198.4	1163.7	1192.767	1197.8	63.65
27-01-2023	1240	1240	1210	1210	8000	1199.8	1164.75	1190.367	1200.6	45.66
30-01-2023	1205	1215	1150	1215	225700	1201.2	1166.05	1188.167	1203.375	47.44
31-01-2023	1210	1215	1185	1215	212600	1202.7	1167.5	1185.833	1206.15	47.44
01-02-2023	1215	1220	1215	1215	417800	1204.4	1169	1184.133	1208.675	47.44
02-02-2023	1220	1230	1215	1230	146000	1206.4	1170.85	1182.067	1211.325	53.18
03-02-2023	1230	1240	1230	1240	68900	1208.7	1172.45	1179.667	1213.95	56.58
06-02-2023	1240	1240	1220	1225	50900	1210.8	1174	1176.367	1216.575	50.64
07-02-2023	1225	1235	1225	1230	107700	1212.6	1175.6	1173.4	1219.1	52.43
08-02-2023	1230	1240	1230	1235	104500	1214.1	1177.15	1171.267	1221.425	54.22
09-02-2023	1225	1240	1215	1240	108900	1215.4	1178.2	1169.733	1223.55	56.01
10-02-2023	1235	1235	1235	1235	27900	1216.2	1179.25	1168.933	1225.325	53.75
13-02-2023	1235	1235	1220	1225	11000	1216.9	1180.2	1168.333	1226.45	49.46
14-02-2023	1225	1225	1215	1215	5800	1217.4	1180.95	1167.567	1227.525	45.54
15-02-2023	1210	1210	1200	1210	32100	1218	1181.75	1167.167	1228.35	43.68
16-02-2023	1210	1210	1200	1205	65900	1218.8	1182.5	1167.367	1228.875	41.84
17-02-2023	1205	1205	1200	1200	95700	1220.1	1183.6	1167.267	1228.925	40.02
20-02-2023	1200	1205	1190	1200	170200	1221.5	1185	1167.233	1228.875	40.02
21-02-2023	1200	1205	1200	1205	199500	1222.2	1186.55	1167.433	1228.925	42.90
22-02-2023	1200	1205	1190	1205	67300	1222.9	1187.9	1167.167	1229.05	42.90
23-02-2023	1200	1205	1200	1205	85000	1223.1	1189.05	1166.367	1229.575	42.90
24-02-2023	1195	1230	1185	1230	116600	1223.6	1190.45	1165.833	1230.45	56.06
27-02-2023	1230	1230	1210	1225	63800	1223.7	1191.4	1165.867	1231.225	53.41
28-02-2023	1225	1225	1210	1215	2500	1223.3	1191.4	1166.2	1231.875	48.47
01-03-2023	1215	1225	1215	1220	134900	1222.7	1191.35	1166.967	1232.5	50.92
02-03-2023	1220	1220	1210	1215	43600	1222	1192.15	1167.3	1233.075	48.44
03-03-2023	1215	1215	1130	1130	39100	1220.4	1191.95	1166.8	1233.275	25.63
06-03-2023	1120	1120	1055	1085	396700	1218.1	1191.1	1165.8	1233	20.21
07-03-2023	1075	1090	1070	1090	79000	1215.4	1190.65	1164.7	1232.5	22.18
08-03-2023	1090	1100	1090	1100	32300	1212.9	1190.85	1163.833	1232	26.11
09-03-2023	1100	1115	1100	1115	106000	1211	1191	1163.5	1231.575	31.68
10-03-2023	1115	1135	1115	1135	118200	1209.3	1191	1163.4	1230.3	38.36
13-03-2023	1135	1150	1135	1150	135700	1207.7	1190.8	1163.4	1229.15	42.87
14-03-2023	1155	1155	1145	1150	62200	1206.2	1190.4	1163.533	1228.125	42.87
15-03-2023	1140	1155	1140	1155	141900	1204.8	1189.85	1163.8	1227.025	44.44
16-03-2023	1150	1150	1140	1145	53300	1203.2	1189.15	1163.967	1225.8	41.96
17-03-2023	1145	1160	1145	1155	70500	1202	1188.4	1164.267	1224.25	45.25
20-03-2023	1145	1160	1145	1155	76300	1201	1188.15	1164.467	1222.45	45.25
21-03-2023	1155	1160	1155	1160	49400	1200.1	1188.25	1164.767	1220.4	47.00
24-03-2023	1160	1200	1150	1200	109400	1200.2	1188.85	1165.233	1218.475	58.42
27-03-2023	1200	1200	1195	1195	61900	1200	1189.45	1165.433	1216.725	56.78
28-03-2023	1200	1205	1200	1200	96400	1199.4	1190.2	1165.633	1214.775	58.05
29-03-2023	1205	1210	1175	1200	85500	1198.8	1190.95	1166.1	1212.45	58.05
30-03-2023	1200	1200	1190	1190	2200	1197.8	1191.25	1166.633	1210.325	54.34
31-03-2023	1195	1210	1195	1200	39700	1196.8	1191.6	1167.367	1208.125	57.28
03-04-2023	1200	1215	1200	1210	88100	1196.3	1192.05	1168.6	1205.5	60.05
04-04-2023	1205	1210	1190	1190	64700	1195.4	1192.7	1169.5	1202.725	52.69
05-04-2023	1200	1210	1200	1210	71900	1194.8	1193.35	1170.467	1199.875	58.21
06-04-2023	1210	1210	1200	1200	17300	1193.8	1193.85	1171.333	1196.775	54.77
10-04-2023	1200	1200	1185	1185	44400	1192.5	1194.25	1172.067	1194.275	49.99
11-04-2023	1195	1195	1175	1175	54600	1190.9	1194.65	1172.767	1192.3	47.05
12-04-2023	1185	1190	1180	1180	55800	1190.3	1195.05	1173.267	1190.35	48.68
13-04-2023	1165	1180	1160	1170	59500	1189.4	1195.3	1173.833	1188.475	45.65
14-04-2023	1170	1170	1160	1160	700	1188.3	1195.5	1174.433	1186.45	42.79
17-04-2023	1160	1165	1160	1160	14500	1187.2	1195.8	1175.067	1184.9	42.79
18-04-2023	1155	1155	1130	1130	45400	1185.2	1195.8	1175.633	1182.85	35.13
26-04-2023	1150	1150	1145	1145	30500	1183.3	1196	1176.067	1180.575	40.83
27-04-2023	1145	1150	1145	1150	40100	1181.8	1196.3	1176.6	1177.725	42.64
28-04-2023	1145	1150	1145	1145	81100	1180.1	1196.35	1177.1	1175.075	41.28
02-05-2023	1150	1150	1140	1140	82100	1178.2	1196.15	1177.5	1173	39.91
03-05-2023	1145	1150	1135	1135	92400	1176.1	1195.75	1177.5	1171.325	38.53
04-05-2023	1140	1145	1135	1135	52700	1174.1	1195.15	1177.533	1170.225	38.53
05-05-2023	1130	1130	1130	1130	58400	1172.2	1194.55	1177.533	1169.3	37.05
08-05-2023	1125	1125	1120	1125	66900	1170.4	1193.9	1177.433	1168.275	35.58
09-05-2023	1120	1120	1120	1120	42100	1168.6	1193.3	1177.367	1167.525	34.11
10-05-2023	1115	1120	1115	1115	69600	1166.8	1192.8	1177.267	1167.225	32.67
11-05-2023	1120	1120	1110	1110	100600	1165	1192.55	1177.4	1166.7	31.24
12-05-2023	1105	1105	1075	1075	63300	1162.5	1192	1177.5	1166.05	23.50
15-05-2023	1100	1100	1100	1100	64200	1160.4	1191.3	1177.833	1165.675	35.74
16-05-2023	1100	1100	1100	1100	95800	1158.3	1190.6	1178.033	1164.95	35.74
17-05-2023	1105	1105	1100	1100	74200	1156.2	1189.65	1178.1	1163.825	35.74
19-05-2023	1100	1100	1100	1100	94500	1153.6	1188.6	1178.167	1162.775	35.74
22-05-2023	1095	1100	1095	1100	71300	1151.1	1187.4	1177.967	1162.175	35.74
23-05-2023	1100	1100	1095	1095	53700	1148.7	1186	1177.167	1161.825	34.16
24-05-2023	1090	1100	1090	1100	104000	1146.3	1184.5	1176.333	1161.8	37.16
25-05-2023	1090	1090	1085	1090	63200	1143.8	1182.9	1176.033	1161.425	33.84
26-05-2023	1085	1085	1075	1080	86700	1142.8	1181.6	1175.567	1160.8	30.87
29-05-2023	1080	1080	1075	1070	74500	1142.5	1180.3	1174.9	1159.975	28.20
30-05-2023	1080	1080	1065	1065	53800	1142	1178.7	1174.433	1159.025	26.95
31-05-2023	1075	1075	1070	1075	75800	1141.5	1177.2	1174.4	1158.25	33.33
05-06-2023	1070	1080	1060	1075	56100	1140.7	1175.85	1174.233	1157.8	33.33
06-06-2023	1075	1075	1070	1070	69600	1139.4	1174.35	1173.8	1157.4	31.72
07-06-2023	1070	1070	1065	1065	70400	1137.7	1172.7	1173.1	1156.975	30.16
08-06-2023	1065	1065	1065	1065	59200	1136	1171.1	1172.267	1156.65	30.16
09-06-2023	1065	1065	1065	1065	66000	1134.2	1169.5	1171.3	1156.4	30.16
12-06-2023	1070	1070	1045	1060	64200	1132.5	1167.85	1170.267	1156.1	28.41
13-06-2023	1055	1060	1055	1055	86800	1130.5	1166.25	1169.1	1155.825	26.74
14-06-2023	1055	1060	1050	1050	89900	1128.4	1164.7	1168.233	1155.45	25.14
15-06-2023	1055	1055	1045	1055	63800	1126.3	1163.2	1167.6	1155.15	29.66
16-06-2023	1055	1055	1045	1045	69700	1123.2	1161.7	1166.967	1154.725	26.25
19-06-2023	1050	1050	1045	1045	61400	1120.2	1160.1	1166.367	1154.125	26.25
20-06-2023	1045	1045	1015	1040	99200	1117	1158.2	1165.8	1153.475	24.61
21-06-2023	1040	1130	1040	1080	378800	1114.6	1156.7	1165.5	1153.225	50.99
22-06-2023	1080	1080	1025	1035	17200	1111.5	1154.65	1164.667	1152.85	35.81
23-06-2023	1025	1050	1025	1025	1200	1108	1152.4	1163.733	1152.525	33.43
26-06-2023	1080	1080	1025	1070	42900	1105.2	1150.75	1163.1	1152.75	49.66
27-06-2023	1070	1070	1025	1035	30000	1102.1	1148.75	1162.5	1152.65	41.24
03-07-2023	1055	1055	1050	1050	38600	1098.9	1146.85	1161.867	1152.575	45.50
04-07-2023	1050	1050	1030	1030	40800	1095.5	1144.65	1161.067	1152.375	41.21
05-07-2023	1035	1040	1025	1040	88900	1092.6	1142.55	1160.367	1152.2	44.05
06-07-2023	1040	1045	1040	1045	68800	1090	1140.45	1159.767	1152.075	45.47
07-07-2023	1045	1045	1035	1045	115900	1087.3	1138.8	1159.133	1151.775	45.47
10-07-2023	1045	1055	1045	1050	106900	1084.9	1137.15	1158.5	1151.6	47.03
11-07-2023	1050	1055	1050	1050	132500	1082.7	1135.5	1157.9	1151.5	47.03
12-07-2023	1050	1055	1040	1040	74600	1080.3	1133.75	1157.3	1151.375	44.11
13-07-2023	1050	1050	1045	1050	150800	1078.7	1131.95	1156.767	1151.4	47.61
14-07-2023	1050	1050	1040	1050	55200	1076.8	1130.05	1156.267	1151.25	47.61
17-07-2023	1050	1070	1050	1070	91100	1075.2	1128.5	1155.933	1151.25	54.27
18-07-2023	1070	1085	1070	1080	135800	1073.9	1127	1155.533	1151.3	57.20
20-07-2023	1085	1090	1075	1075	93700	1072.6	1125.4	1154.967	1151.275	55.29
21-07-2023	1085	1085	1080	1080	53200	1071.5	1123.8	1154.333	1151	56.84
24-07-2023	1080	1085	1075	1075	110700	1070.3	1122.2	1153.533	1150.725	54.80
25-07-2023	1075	1080	1075	1075	57700	1069.2	1120.7	1152.767	1150.45	54.80
26-07-2023	1080	1085	1080	1085	42500	1068.4	1119.4	1152.067	1150.175	58.28
27-07-2023	1085	1090	1080	1085	59000	1067.7	1118.15	1151.433	1149.95	58.28
31-07-2023	1075	1085	1040	1040	88500	1066.2	1116.5	1150.6	1149.5	41.57
01-08-2023	1060	1060	1050	1050	68600	1065	1115	1150.033	1149.3	45.32
02-08-2023	1060	1065	1060	1065	70000	1064.8	1113.65	1149.6	1149.325	50.46
03-08-2023	1065	1070	1065	1070	104900	1064.2	1112.3	1148.933	1149.425	52.08
04-08-2023	1070	1075	1070	1075	84700	1063.7	1111	1148.3	1149.45	53.70
07-08-2023	1070	1080	1070	1075	55600	1063.2	1109.7	1147.5	1149.375	53.70
08-08-2023	1070	1095	1050	1085	197500	1062.9	1108.25	1146.7	1149.35	57.08
09-08-2023	1090	1100	1080	1095	56300	1062.8	1106.95	1145.867	1149.175	60.21
10-08-2023	1095	1100	1080	1085	43100	1062.6	1105.65	1144.867	1148.525	55.83
11-08-2023	1085	1090	1080	1085	106500	1062.3	1104.3	1143.767	1147.825	55.83
14-08-2023	1085	1085	1080	1085	51100	1062.2	1103	1142.667	1147.575	55.83
15-08-2023	1075	1080	1075	1080	56500	1062.2	1102.5	1141.8	1147.225	53.40
16-08-2023	1080	1085	1080	1085	83500	1062.5	1102.5	1141.033	1146.8	55.49
18-08-2023	1085	1095	1075	1075	81300	1062.7	1102.35	1140.033	1146.5	50.61
21-08-2023	1070	1075	1060	1075	81200	1062.7	1102.1	1139.033	1146.475	50.61
22-08-2023	1075	1085	1065	1085	109500	1062.9	1101.8	1138.2	1146.4	55.18
23-08-2023	1085	1085	1075	1075	50900	1063	1101.2	1137.233	1146.1	50.18
24-08-2023	1075	1075	1065	1065	45100	1063	1100.35	1136.133	1145.575	45.72
25-08-2023	1075	1090	1075	1075	97500	1063.2	1099.6	1135.133	1145	50.46
28-08-2023	1080	1090	1060	1065	58400	1063.2	1098.7	1134.067	1144.275	46.12
29-08-2023	1080	1090	1070	1070	69800	1063.4	1097.95	1133.033	1143.55	48.51
30-08-2023	1070	1085	1070	1085	88200	1064	1097.25	1132.167	1142.825	54.95
31-08-2023	1080	1080	1055	1055	45500	1064.1	1096.25	1131.167	1142.2	43.29
01-09-2023	1075	1090	1075	1080	86900	1064.6	1095.45	1130.333	1141.85	52.36
04-09-2023	1080	1085	1060	1060	119300	1064.9	1094.05	1129.433	1141.45	46.02
05-09-2023	1060	1060	1055	1055	91300	1065.1	1092.65	1128.433	1141.05	44.56
06-09-2023	1060	1065	1060	1065	84500	1065.6	1091.3	1127.333	1140.75	48.10
07-09-2023	1065	1070	1065	1070	48100	1065.4	1090	1126.267	1140.475	49.82
08-09-2023	1070	1070	1060	1070	54300	1066.1	1088.8	1125.133	1140.025	49.82
11-09-2023	1065	1070	1065	1070	50500	1067	1087.5	1123.933	1139.55	49.82
12-09-2023	1070	1075	1060	1065	88800	1066.9	1086.05	1122.8	1139.05	47.84
13-09-2023	1065	1085	1065	1085	132700	1067.9	1085	1121.8	1138.85	55.46
14-09-2023	1080	1080	1075	1080	57900	1068.5	1083.7	1120.733	1138.525	53.36
15-09-2023	1100	1110	1095	1095	506300	1069.8	1082.65	1119.7	1138.25	58.45
18-09-2023	1095	1105	1095	1100	729000	1071	1081.8	1118.7	1138.025	60.01
19-09-2023	1115	1130	1110	1125	855000	1072.6	1081.3	1117.833	1137.975	66.76
20-09-2023	1130	1140	1125	1130	620200	1074.3	1080.8	1117.3	1137.925	67.92
21-09-2023	1130	1140	1130	1135	706400	1076	1080.45	1116.767	1137.875	69.09
22-09-2023	1135	1140	1125	1125	444700	1077.5	1080.1	1116.167	1137.8	64.07
25-09-2023	1135	1135	1115	1115	26500	1079	1079.65	1115.5	1137.725	59.42
26-09-2023	1115	1120	1100	1100	138000	1080	1079.35	1114.633	1137.575	53.19
27-09-2023	1110	1110	1080	1100	123600	1081	1078.9	1113.7	1137.45	53.19
29-09-2023	1105	1115	1095	1095	93100	1081.5	1078.35	1112.833	1137.325	51.11
10-10-2023	1120	1130	1120	1130	92700	1082.5	1078.2	1112.167	1137.275	62.22
11-10-2023	1125	1130	1120	1125	127100	1083.5	1078.05	1111.433	1137.1	60.12
12-10-2023	1130	1130	1125	1130	56100	1084.5	1078	1110.7	1136.875	61.52
13-10-2023	1130	1130	1125	1130	104700	1085.6	1077.95	1110	1136.55	61.52
16-10-2023	1125	1130	1125	1130	57500	1086.7	1077.95	1109.367	1136.25	61.52
17-10-2023	1125	1130	1125	1125	88700	1087.5	1077.95	1108.767	1135.925	58.93
18-10-2023	1120	1125	1120	1125	82100	1088.3	1078	1108.2	1135.65	58.93
19-10-2023	1125	1125	1105	1120	55200	1089.9	1078.05	1107.633	1135.425	56.20
20-10-2023	1115	1120	1115	1120	73200	1091.3	1078.15	1107.1	1135.35	56.20
23-10-2023	1115	1115	1100	1110	130400	1092.2	1078.5	1106.5	1135.25	50.73
24-10-2023	1115	1125	1115	1125	102000	1093.3	1078.75	1105.967	1135.025	57.42
25-10-2023	1125	1135	1125	1135	98600	1094.5	1079.1	1105.5	1134.85	61.20
26-10-2023	1130	1135	1130	1135	84300	1095.7	1079.45	1105.033	1134.55	61.20
27-10-2023	1130	1135	1125	1125	66600	1096.5	1079.7	1104.333	1134.15	55.49
30-10-2023	1120	1125	1120	1125	104100	1097.1	1079.95	1103.667	1133.675	55.49
31-10-2023	1120	1125	1105	1115	103300	1097.7	1080.15	1103	1133.075	50.07
01-11-2023	1120	1130	1120	1130	88200	1098.6	1080.45	1102.4	1132.475	56.87
02-11-2023	1110	1115	1100	1115	139500	1099.2	1080.7	1101.733	1131.8	49.59
03-11-2023	1120	1125	1120	1120	96200	1100	1081.1	1101.667	1131.35	51.81
06-11-2023	1120	1130	1120	1125	86700	1100.8	1081.65	1101.933	1130.975	53.98
07-11-2023	1125	1130	1125	1125	97600	1101.8	1082.25	1102.167	1130.475	53.98
08-11-2023	1125	1130	1120	1130	129900	1102.9	1082.8	1102.367	1130	56.28
09-11-2023	1125	1135	1125	1135	118800	1103.9	1083.4	1102.5	1129.625	58.50
10-11-2023	1130	1140	1125	1125	144200	1104.9	1083.95	1102.433	1129.15	52.72
13-11-2023	1125	1135	1125	1125	129600	1106.1	1084.55	1102.267	1128.625	52.72
14-11-2023	1125	1135	1105	1125	81900	1107.1	1085.15	1102.1	1128.125	52.72
15-11-2023	1115	1135	1115	1130	163600	1108.4	1085.8	1101.933	1127.65	55.47
16-11-2023	1130	1130	1125	1130	132000	1109.6	1086.5	1101.833	1127.175	55.47
17-11-2023	1125	1130	1125	1130	95100	1110.5	1087.25	1101.667	1126.75	55.47
20-11-2023	1125	1130	1125	1130	96300	1112	1088.05	1101.5	1126.375	55.47
21-11-2023	1125	1125	1120	1125	103100	1112.9	1088.75	1101.267	1125.975	51.45
22-11-2023	1120	1125	1115	1125	75200	1114.2	1089.55	1100.767	1125.625	51.45
23-11-2023	1125	1125	1125	1125	59800	1115.6	1090.35	1100.3	1125.225	51.45
24-11-2023	1115	1120	1115	1115	900	1116.6	1091.1	1099.733	1124.65	43.56
27-11-2023	1120	1125	1120	1120	75700	1117.6	1091.5	1099.2	1124.1	47.87
28-11-2023	1120	1125	1120	1120	116000	1118.6	1092.35	1098.733	1123.5	47.87
29-11-2023	1115	1125	1115	1125	65900	1119.7	1093.35	1098.233	1122.875	52.10
30-11-2023	1125	1125	1115	1120	103800	1120.8	1093.85	1097.633	1122.3	47.91
01-12-2023	1120	1125	1110	1125	83200	1121.6	1094.75	1097.2	1121.75	52.06
04-12-2023	1120	1120	1110	1120	56500	1122.4	1095.45	1096.6	1121.15	47.95
05-12-2023	1120	1125	1120	1125	92300	1123	1096.4	1096.1	1120.525	52.03
06-12-2023	1125	1130	1125	1125	105900	1123.5	1097.25	1095.7	1119.9	52.03
07-12-2023	1120	1130	1120	1130	105400	1123.6	1098.1	1095.4	1119.275	56.03
08-12-2023	1125	1130	1125	1130	109400	1123.6	1098.95	1095.067	1118.875	56.03
11-12-2023	1120	1120	1115	1120	116800	1123.3	1099.65	1094.733	1118.4	46.95
12-12-2023	1115	1125	1115	1125	142500	1123.3	1100.4	1094.5	1117.95	51.21
13-12-2023	1125	1130	1125	1130	120400	1123.6	1101.3	1094.3	1117.525	55.09
14-12-2023	1125	1130	1125	1130	74500	1124.2	1102.1	1094.3	1117.025	55.09
15-12-2023	1130	1130	1125	1125	83800	1124.7	1102.85	1094.167	1116.45	50.44
18-12-2023	1120	1125	1115	1120	129600	1125.2	1103.35	1093.967	1115.925	46.23
19-12-2023	1125	1130	1120	1125	87900	1125.1	1103.8	1093.833	1115.4	50.66
20-12-2023	1125	1125	1120	1125	42300	1125.1	1104.3	1093.733	1114.85	50.66
21-12-2023	1115	1125	1075	1115	215400	1124.8	1104.65	1093.6	1114.225	42.53
22-12-2023	1120	1120	1115	1115	87600	1124.5	1105.05	1093.467	1113.625	42.53
27-12-2023	1115	1300	1075	1125	659700	1124.4	1105.55	1093.433	1113.125	51.55
29-12-2023	1080	1095	1070	1095	441300	1123.8	1105.65	1093.233	1112.525	34.21
02-01-2024	1100	1115	1085	1115	107600	1123.6	1105.95	1093.2	1112.05	47.01
03-01-2024	1115	1115	1105	1115	87500	1123.5	1106.7	1093.2	1111.6	47.01
04-01-2024	1115	1125	1115	1120	150800	1123.5	1107.4	1093.267	1111.2	49.84
05-01-2024	1120	1130	1120	1130	185200	1123.9	1108.05	1093.633	1110.85	55.01
08-01-2024	1130	1130	1100	1120	164400	1123.8	1108.55	1093.767	1110.425	49.51
09-01-2024	1125	1130	1090	1125	114100	1123.6	1109.05	1093.933	1110.025	52.09
10-01-2024	1115	1120	1060	1105	62700	1123	1109.35	1093.967	1109.525	42.70
11-01-2024	1110	1120	1100	1115	175800	1122.8	1109.65	1094.067	1108.95	47.77
12-01-2024	1115	1130	1115	1120	206500	1122.7	1109.9	1094.2	1108.425	50.14
15-01-2024	1120	1125	1120	1120	184300	1122.8	1110.25	1094.367	1107.95	50.14
16-01-2024	1115	1120	1115	1120	172000	1122.6	1110.6	1094.5	1107.45	50.14
17-01-2024	1120	1130	1110	1120	131700	1122.7	1110.95	1094.7	1106.975	50.14
18-01-2024	1120	1125	1120	1125	128100	1122.8	1111.4	1095	1106.95	53.02
19-01-2024	1125	1125	1120	1120	53700	1122.7	1111.75	1095.333	1107.125	49.92
22-01-2024	1115	1115	1115	1115	56200	1122.5	1112.15	1095.667	1107.25	46.96
23-01-2024	1115	1115	1110	1110	120500	1122.1	1112.5	1095.9	1107.3	44.15
24-01-2024	1115	1115	1110	1110	128200	1121.6	1112.75	1096.133	1107.275	44.15
25-01-2024	1105	1115	1105	1110	111400	1121.3	1113.1	1096.4	1107.15	44.15
26-01-2024	1115	1115	1110	1110	84500	1121	1113.55	1096.7	1106.95	44.15
29-01-2024	1110	1110	1100	1110	98100	1120.7	1113.9	1097	1106.75	44.15
30-01-2024	1110	1110	1105	1110	106300	1120.3	1114.35	1097.3	1106.525	44.15
31-01-2024	1110	1110	1095	1095	98600	1119.6	1114.6	1097.533	1106.275	34.47
01-02-2024	1095	1095	1090	1090	109200	1118.8	1114.65	1097.767	1105.95	31.96
02-02-2024	1090	1095	1090	1090	88700	1118	1115	1098.033	1105.625	31.96
05-02-2024	1090	1090	1055	1085	56100	1117.2	1115.05	1098.233	1105.25	29.47
06-02-2024	1085	1090	1085	1085	169900	1116.4	1115.3	1098.5	1104.675	29.47
07-02-2024	1090	1095	1070	1090	119100	1115.7	1115.65	1098.8	1104.15	35.32
12-02-2024	1090	1100	1090	1100	133200	1115.4	1116	1099.2	1103.65	45.12
13-02-2024	1095	1100	1090	1090	120200	1114.8	1116.2	1099.267	1103.1	38.79
15-02-2024	1090	1095	1080	1080	125500	1114	1116.3	1099.567	1102.55	33.70
16-02-2024	1085	1100	1085	1090	175600	1113.3	1116.5	1100	1102	41.91
19-02-2024	1085	1090	1085	1090	196000	1112.7	1116.75	1100.133	1101.4	41.91
20-02-2024	1090	1100	1090	1100	106000	1112.2	1116.9	1100.567	1100.95	49.21
21-02-2024	1095	1100	1095	1100	135000	1111.8	1117.1	1100.9	1100.4	49.21
22-02-2024	1100	1105	1100	1105	143300	1111.4	1117.2	1101.4	1099.925	52.65
23-02-2024	1105	1105	1100	1105	118500	1111	1117.25	1101.833	1099.525	52.65
26-02-2024	1100	1110	1100	1110	110100	1110.6	1117.1	1102.267	1099.2	56.11
27-02-2024	1110	1110	1110	1110	122500	1110.2	1116.9	1102.7	1098.85	56.11
28-02-2024	1110	1110	1105	1105	108900	1109.9	1116.6	1103.067	1098.525	51.73
29-02-2024	1110	1110	1110	1110	102800	1109.6	1116.45	1103.467	1098.275	55.47
01-03-2024	1110	1115	1110	1115	132000	1109.3	1116.45	1103.967	1098.05	58.91
04-03-2024	1115	1120	1110	1115	134800	1109	1116.6	1104.4	1097.975	58.91
05-03-2024	1110	1110	1110	1110	81400	1108.7	1116.7	1104.8	1097.8	54.07
07-03-2024	1105	1120	1105	1120	158500	1108.7	1116.95	1105.133	1097.65	60.97
08-03-2024	1120	1130	1120	1125	113400	1108.7	1116.9	1105.433	1097.55	63.89
13-03-2024	1125	1130	1125	1130	99100	1108.8	1116.95	1105.8	1097.5	66.58
14-03-2024	1125	1130	1120	1125	126600	1109	1116.9	1106.1	1097.45	61.63
15-03-2024	1120	1125	1120	1120	135200	1109.1	1116.8	1106.4	1097.375	57.07
18-03-2024	1125	1125	1125	1125	88000	1109.1	1116.75	1106.733	1097.35	60.24
19-03-2024	1125	1130	1090	1125	83700	1109.7	1116.75	1107	1097.35	60.24
20-03-2024	1125	1130	1125	1130	102600	1110	1116.8	1107.3	1097.4	63.38
21-03-2024	1125	1130	1125	1125	74200	1110.2	1116.85	1107.867	1097.45	58.41
22-03-2024	1120	1120	1110	1120	194200	1110.2	1116.85	1108.333	1097.5	53.87
25-03-2024	1120	1120	1120	1120	230600	1110	1116.95	1108.7	1097.725	53.87
26-03-2024	1110	1115	1110	1115	391600	1109.9	1116.85	1109	1097.8	49.41
27-03-2024	1120	1125	1100	1100	292500	1109.4	1116.5	1109.167	1097.8	38.98
28-03-2024	1120	1120	1120	1120	248500	1109.7	1116.35	1109.467	1097.9	53.17
01-04-2024	1115	1115	1100	1100	225000	1109.4	1116.1	1109.567	1097.9	42.52
02-04-2024	1100	1100	1095	1095	93300	1108.9	1115.8	1109.567	1097.875	40.35
03-04-2024	1095	1095	1080	1080	224300	1108.1	1115.45	1109.533	1097.8	34.62
04-04-2024	1095	1105	1085	1105	213700	1107.8	1115.2	1109.667	1097.825	47.89
05-04-2024	1100	1110	1100	1110	202800	1107.6	1115.15	1109.833	1097.925	50.07
16-04-2024	1100	1105	1080	1105	2400	1107.2	1115	1110	1098.05	47.91
17-04-2024	1095	1105	1075	1105	3900	1106.9	1114.8	1110.133	1098.225	47.91
18-04-2024	1105	1110	1100	1110	85200	1106.8	1114.65	1110.367	1098.45	50.39
19-04-2024	1110	1110	1100	1105	82700	1106.7	1114.4	1110.567	1098.6	47.93
22-04-2024	1110	1115	1100	1100	102800	1106.5	1114.05	1110.667	1098.725	45.54
23-04-2024	1110	1110	1105	1110	89200	1106.5	1113.9	1110.9	1098.925	50.83
24-04-2024	1110	1115	1100	1100	83300	1106.3	1113.65	1111.133	1099.1	46.02
25-04-2024	1100	1100	1100	1100	62500	1106.1	1113.4	1111.3	1099.275	46.02
26-04-2024	1100	1100	1095	1100	57800	1105.9	1113.1	1111.533	1099.45	46.02
29-04-2024	1100	1105	1100	1100	205600	1106	1112.8	1111.733	1099.65	46.02
30-04-2024	1105	1105	1105	1105	77600	1106.3	1112.55	1111.867	1099.9	49.25
02-05-2024	1105	1105	1105	1105	81500	1106.6	1112.3	1112.2	1100.175	49.25
03-05-2024	1095	1105	1095	1105	65000	1107	1112.1	1112.367	1100.425	49.25
06-05-2024	1105	1105	1080	1080	238700	1106.9	1111.65	1112.5	1100.6	35.85
07-05-2024	1100	1100	1095	1095	232700	1107	1111.35	1112.767	1100.85	45.44
08-05-2024	1100	1100	1065	1100	112100	1107	1111.2	1113	1101.15	48.22
13-05-2024	1100	1105	1100	1100	543900	1107.2	1111	1113.2	1101.25	48.22
14-05-2024	1095	1095	1095	1095	151200	1107.5	1110.75	1113.367	1101.55	45.53
15-05-2024	1100	1100	1100	1100	32000	1107.7	1110.5	1113.567	1101.925	48.62
16-05-2024	1095	1095	1095	1095	105100	1107.8	1110.25	1113.767	1102.05	45.82
17-05-2024	1090	1095	1090	1095	122500	1107.7	1109.95	1113.833	1102.35	45.82
20-05-2024	1095	1100	1095	1100	130000	1107.7	1109.75	1113.967	1102.6	49.21
21-05-2024	1090	1100	1090	1100	185300	1107.6	1109.5	1114	1102.95	49.21
22-05-2024	1095	1095	1095	1095	27500	1107.4	1109.2	1113.967	1103.225	45.88
27-05-2024	1095	1095	1090	1090	180200	1107	1108.8	1113.733	1103.45	42.77
28-05-2024	1090	1095	1080	1080	169600	1106.4	1108.3	1113.4	1103.625	37.31
29-05-2024	1085	1090	1085	1090	90300	1106.1	1108	1113.1	1103.825	44.88

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	No
	MA200	Yes
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%