ANJT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2018	1200	1200	1195	1195	1200
04-01-2018	1195	1195	1195	1195	195300
05-01-2018	1195	1195	1195	1195	400
08-01-2018	1195	1225	1195	1225	348600
09-01-2018	1225	1230	1190	1225	291900
10-01-2018	1225	1230	1225	1230	294500
11-01-2018	1230	1235	1230	1235	177100
12-01-2018	1235	1240	1230	1240	353800
15-01-2018	1240	1250	1240	1250	280000
16-01-2018	1250	1260	1230	1260	330300
17-01-2018	1260	1260	1230	1250	320800
18-01-2018	1250	1255	1235	1250	330400
19-01-2018	1245	1245	1200	1245	309400
22-01-2018	1245	1250	1220	1250	279200
23-01-2018	1250	1255	1245	1255	355200					83.33
24-01-2018	1260	1260	1250	1250	439600					78.63
25-01-2018	1250	1300	1250	1280	494600					84.34
26-01-2018	1280	1310	1280	1310	419500					87.84
29-01-2018	1310	1380	1310	1380	325600					92.21
30-01-2018	1380	1380	1325	1370	350900					87.38
31-01-2018	1360	1390	1355	1390	452300					88.66
01-02-2018	1390	1400	1390	1400	506000					89.25
02-02-2018	1400	1405	1390	1395	393400					86.83
05-02-2018	1385	1390	1385	1390	369700					84.36
06-02-2018	1390	1395	1390	1395	363600					84.82
07-02-2018	1395	1400	1360	1400	359600					85.29
08-02-2018	1395	1395	1390	1390	364500					79.96
09-02-2018	1390	1395	1390	1395	363700					80.61
12-02-2018	1395	1395	1390	1390	359600					77.88
13-02-2018	1390	1390	1350	1390	272400					77.88
14-02-2018	1390	1400	1390	1400	383800					79.49
15-02-2018	1395	1395	1395	1395	277500					76.49
19-02-2018	1390	1390	1365	1385	304000					70.74
20-02-2018	1360	1360	1330	1330	248000					48.94
21-02-2018	1280	1360	1280	1360	399800					56.77
22-02-2018	1360	1365	1345	1365	321800					57.92
23-02-2018	1365	1380	1365	1380	408700					61.27
26-02-2018	1390	1390	1300	1380	312500					61.27
27-02-2018	1375	1375	1350	1370	295400					57.72
28-02-2018	1370	1370	1370	1370	350500					57.72
01-03-2018	1370	1375	1350	1360	355400					54.08
02-03-2018	1370	1375	1340	1360	280100					54.08
05-03-2018	1335	1370	1325	1370	255700					57.21
06-03-2018	1370	1370	1345	1365	269400					55.19
07-03-2018	1360	1360	1340	1355	114600					51.28
08-03-2018	1360	1360	1340	1360	294900					53.07
09-03-2018	1360	1360	1350	1355	238800					51.05
12-03-2018	1355	1360	1340	1360	171800					52.98
13-03-2018	1380	1440	1340	1345	570000					47.00
14-03-2018	1325	1335	1200	1210	120000	1324				22.45
15-03-2018	1220	1250	1210	1225	293900	1324.6				27.01
16-03-2018	1230	1235	1180	1230	230400	1325.3				28.52
19-03-2018	1210	1250	1200	1250	114800	1326.4				34.37
20-03-2018	1250	1265	1230	1265	245600	1327.2				38.44
21-03-2018	1265	1355	1265	1300	274200	1328.7				46.73
22-03-2018	1350	1350	1315	1340	262900	1330.9				54.31
23-03-2018	1330	1350	1330	1350	311400	1333.2				55.99
26-03-2018	1360	1360	1350	1350	246800	1335.4				55.99
27-03-2018	1355	1355	1340	1355	317300	1337.5				56.92
28-03-2018	1340	1355	1340	1340	273300	1339.1				53.31
29-03-2018	1330	1340	1300	1330	221500	1340.7				50.99
02-04-2018	1350	1350	1340	1340	209900	1342.5				53.18
03-04-2018	1335	1340	1310	1340	229900	1344.4				53.18
04-04-2018	1340	1340	1330	1330	301900	1346				50.56
05-04-2018	1330	1330	1300	1300	17500	1346.9				43.61
06-04-2018	1300	1310	1295	1295	139800	1347.8				42.56
09-04-2018	1295	1325	1295	1325	174100	1348.7				50.29
10-04-2018	1325	1325	1305	1325	62600	1349				50.29
11-04-2018	1320	1325	1320	1325	215700	1347.9				50.29
12-04-2018	1325	1325	1300	1300	267000	1346.5				44.11
13-04-2018	1320	1320	1250	1300	144100	1344.7				44.11
16-04-2018	1300	1315	1300	1315	201100	1343				48.51
17-04-2018	1300	1325	1300	1325	215500	1341.6				51.27
18-04-2018	1325	1325	1320	1325	242500	1340.3				51.27
19-04-2018	1305	1310	1305	1310	71900	1338.6				46.90
20-04-2018	1310	1310	1310	1310	71900	1336.8				46.90
23-04-2018	1305	1305	1305	1305	211300	1335.1				45.41
24-04-2018	1305	1305	1300	1300	98200	1333.2				43.90
25-04-2018	1290	1290	1250	1250	26900	1330.4				32.33
26-04-2018	1275	1275	1230	1230	12300	1327.2				29.04
27-04-2018	1235	1235	1185	1220	87900	1323.6				27.53
30-04-2018	1195	1210	1160	1210	175500	1319.9				26.07
02-05-2018	1205	1210	1205	1210	239200	1316.4				26.07
03-05-2018	1205	1205	1125	1170	158500	1313.2				20.92
04-05-2018	1130	1175	1105	1175	14500	1309.5				22.97
07-05-2018	1180	1180	1175	1180	216100	1305.8				25.06
08-05-2018	1180	1185	1180	1185	184000	1301.9				27.19
09-05-2018	1185	1185	1185	1185	149500	1298				27.19
11-05-2018	1175	1180	1165	1180	227800	1294.2				26.32
14-05-2018	1155	1175	1130	1175	85600	1290.3				25.45
15-05-2018	1175	1185	1145	1185	261700	1286.8				30.42
16-05-2018	1185	1185	1150	1185	158300	1283.3				30.42
17-05-2018	1185	1190	1150	1180	181900	1279.5				29.29
18-05-2018	1180	1185	1150	1180	244500	1275.8				29.29
21-05-2018	1180	1180	1150	1170	45900	1272.1				26.96
22-05-2018	1155	1170	1155	1170	8800	1268.3				26.96
23-05-2018	1165	1165	1165	1165	300	1264.5				25.77
24-05-2018	1165	1170	1165	1170	155700	1260.7				29.13
25-05-2018	1170	1170	1155	1170	176700	1257.2				29.13
28-05-2018	1170	1195	1170	1195	142800	1256.9	1290.45			43.88
30-05-2018	1160	1195	1160	1195	168100	1256.3	1290.45			43.88
31-05-2018	1195	1195	1165	1165	43400	1255	1290.15			34.03
04-06-2018	1175	1175	1130	1165	3400	1253.3	1289.85			34.03
05-06-2018	1165	1165	1165	1165	175800	1251.3	1289.25			34.03
06-06-2018	1130	1165	1130	1165	1100	1248.6	1288.65			34.03
07-06-2018	1160	1160	1155	1160	38300	1245	1287.95			32.40
08-06-2018	1155	1155	1155	1155	500	1241.1	1287.15			30.81
20-06-2018	1155	1155	1150	1150	75100	1237.1	1286.25			29.26
21-06-2018	1150	1150	1145	1150	137100	1233	1285.25			29.26
22-06-2018	1150	1150	1145	1150	187500	1229.2	1284.15			29.26
25-06-2018	1145	1145	1145	1145	75100	1225.5	1283.1			27.53
26-06-2018	1145	1150	1145	1150	219300	1221.7	1282.1			31.86
27-06-2018	1145	1145	1145	1145	100	1217.8	1281.1			29.94
28-06-2018	1140	1145	1130	1140	103900	1214	1280			28.11
29-06-2018	1135	1135	1135	1135	500	1210.7	1278.8			26.37
02-07-2018	1120	1135	1120	1135	700	1207.5	1277.65			26.37
03-07-2018	1135	1135	1115	1135	21400	1203.7	1276.2			26.37
04-07-2018	1130	1135	1130	1135	77500	1199.9	1274.45			26.37
05-07-2018	1120	1125	1120	1125	55000	1195.9	1271.9			22.61
06-07-2018	1105	1105	1105	1105	200	1192	1269.25			17.30
09-07-2018	1105	1105	1095	1100	21900	1188	1266.35			16.27
10-07-2018	1100	1110	1095	1110	15400	1183.9	1263.45			25.78
11-07-2018	1110	1110	1110	1110	15000	1179.6	1260.6			25.78
12-07-2018	1110	1115	1110	1115	145000	1175.4	1257.85			30.36
13-07-2018	1110	1110	1110	1110	500	1171.4	1255			28.47
16-07-2018	1110	1110	1105	1110	20600	1167.4	1252.1			28.47
17-07-2018	1110	1110	1110	1110	15000	1163.5	1249.3			28.47
18-07-2018	1090	1110	1090	1110	3000	1159.7	1246.45			28.47
19-07-2018	1090	1110	1085	1110	123300	1156.9	1243.65			28.47
20-07-2018	1110	1115	1090	1110	110200	1154.5	1240.85			28.47
23-07-2018	1110	1110	1060	1105	38600	1152.2	1237.9			25.95
24-07-2018	1090	1105	1075	1105	9600	1150.1	1235			25.95
25-07-2018	1080	1080	1080	1080	300	1147.5	1231.95			17.14
26-07-2018	1080	1080	1065	1065	700	1145.4	1229.3			14.05
27-07-2018	830	830	830	830	300	1138.5	1224			3.48
30-07-2018	905	960	905	960	800	1134.1	1219.95			33.35
31-07-2018	960	1035	960	1035	2900	1131.1	1216.5			44.10
01-08-2018	1035	1085	1035	1045	84700	1128.3	1213.15			45.36
02-08-2018	1045	1045	1030	1040	57800	1125.5	1209.85			44.82
03-08-2018	1040	1045	1040	1045	65900	1122.9	1206.6			45.52
06-08-2018	1045	1045	1035	1035	38900	1119.9	1203.35			44.30
07-08-2018	1035	1035	1025	1025	35600	1116.7	1200			43.06
08-08-2018	1025	1040	1020	1030	210600	1113.7	1196.6			43.91
09-08-2018	1030	1035	1020	1035	61600	1110.8	1193.3			44.79
10-08-2018	1025	1035	1015	1020	68700	1107.8	1189.95			42.62
13-08-2018	1020	1030	1020	1030	81900	1105	1186.65			44.55
14-08-2018	1025	1040	1025	1040	164200	1102.5	1183.5			46.49
15-08-2018	1035	1040	1035	1040	43400	1099.9	1180.3			46.49
16-08-2018	1035	1045	1030	1045	234600	1097.4	1177.3			47.55
20-08-2018	1045	1055	1040	1055	251400	1094.6	1175.75	1225.167		49.71
21-08-2018	1055	1065	1055	1065	192900	1092	1174.15	1224.3		51.84
23-08-2018	1065	1070	1055	1055	235100	1089.8	1172.4	1223.367		49.58
24-08-2018	1060	1075	1060	1070	180000	1087.9	1170.6	1222.533		52.90
27-08-2018	1070	1080	1070	1080	236200	1086.2	1168.75	1221.567		55.02
28-08-2018	1080	1090	1075	1085	269000	1084.6	1166.6	1220.633		56.09
29-08-2018	1085	1250	1070	1250	256500	1086.4	1165.7	1220.767		76.18
30-08-2018	1225	1225	1175	1175	129600	1086.8	1163.95	1220.367		62.24
31-08-2018	1175	1200	1165	1180	430300	1087.4	1162.25	1219.967		62.73
03-09-2018	1180	1200	1175	1180	234800	1088	1160.5	1219.5		62.73
04-09-2018	1180	1350	1180	1300	243300	1091	1160.1	1219.767		72.61
05-09-2018	1300	1300	1200	1200	9100	1092.1	1158.8	1219.433		58.65
06-09-2018	1210	1335	1210	1275	145400	1094.6	1158.15	1219.6		64.21
07-09-2018	1285	1345	1285	1300	114700	1097.7	1157.75	1219.967		65.86
10-09-2018	1300	1315	1285	1310	205300	1101.1	1157.55	1220.367		66.52
12-09-2018	1305	1310	1300	1300	152500	1104.4	1157.55	1220.667		65.16
13-09-2018	1310	1315	1290	1290	259900	1107.5	1157.5	1220.933		63.75
14-09-2018	1260	1320	1260	1310	205600	1111	1157.35	1221.133		65.36
17-09-2018	1310	1325	1310	1310	196000	1114.5	1157.2	1221.133		65.36
18-09-2018	1305	1305	1305	1305	109500	1118.1	1157	1220.633		64.53
19-09-2018	1285	1310	1285	1310	247500	1122.2	1157.1	1220.233		65.01
20-09-2018	1310	1320	1310	1320	111400	1126.6	1157.3	1219.767		66.00
21-09-2018	1315	1315	1290	1310	110500	1130.6	1157.25	1219.167		64.05
24-09-2018	1310	1310	1300	1305	93700	1134.5	1157.05	1218.567		63.04
25-09-2018	1305	1305	1305	1305	78100	1138.3	1156.85	1218		63.04
26-09-2018	1310	1310	1295	1305	199500	1142.2	1156.8	1217.4		63.04
27-09-2018	1305	1305	1305	1305	117200	1146.1	1156.75	1216.767		63.04
28-09-2018	1310	1310	1310	1310	114500	1150.1	1156.8	1216.233		63.81
01-10-2018	1295	1315	1295	1315	176000	1154.2	1156.95	1215.7		64.59
02-10-2018	1315	1315	1300	1315	149400	1158.3	1157.6	1215.2		64.59
03-10-2018	1315	1315	1315	1315	115600	1162.4	1158.45	1214.7		64.59
04-10-2018	1315	1315	1290	1300	142800	1166.3	1159.25	1214.033		59.73
05-10-2018	1290	1300	1290	1300	116100	1170.2	1160.15	1213.4		59.73
09-10-2018	1285	1300	1250	1300	128800	1174.6	1161.05	1212.833		59.73
10-10-2018	1295	1295	1250	1295	104700	1179.2	1162.3	1212.6		57.91
11-10-2018	1275	1275	1250	1270	5300	1188	1163.25	1212		49.76
12-10-2018	1250	1265	1240	1265	1300	1194.1	1164.1	1211.333		48.29
15-10-2018	1265	1275	1265	1275	135500	1198.9	1165	1210.633		51.38
16-10-2018	1245	1270	1245	1270	300	1203.4	1165.85	1209.9		49.78
17-10-2018	1270	1270	1270	1270	110000	1208	1166.75	1209.233		49.78
18-10-2018	1270	1270	1255	1270	154800	1212.5	1167.7	1208.567		49.78
19-10-2018	1270	1270	1250	1270	137400	1217.2	1168.55	1207.967		49.78
23-10-2018	1240	1270	1240	1270	135000	1222.1	1169.4	1207.367		49.78
24-10-2018	1250	1265	1245	1265	2600	1226.8	1170.25	1206.667		47.63
25-10-2018	1265	1270	1240	1270	123200	1231.5	1171.15	1206.033		49.96
30-10-2018	1250	1265	1230	1265	3200	1236.4	1172.1	1205.433		47.68
31-10-2018	1265	1270	1225	1270	155000	1241.2	1173.1	1204.833		50.13
06-11-2018	1240	1280	1240	1280	137500	1246	1174.25	1204.333		54.69
07-11-2018	1275	1280	1275	1280	157900	1250.8	1175.35	1203.8		54.69
08-11-2018	1280	1290	1280	1280	160300	1255.5	1176.45	1203.367		54.69
09-11-2018	1275	1280	1275	1280	246000	1260	1177.3	1203.833	1233.875	54.69
12-11-2018	1280	1280	1280	1280	153600	1264.3	1178.15	1204.2	1234.3	54.69
13-11-2018	1280	1280	1280	1280	108000	1268.8	1179.3	1204.533	1234.725	54.69
14-11-2018	1280	1280	1220	1255	43800	1272.5	1180.2	1204.567	1235.025	40.30
15-11-2018	1255	1255	1210	1220	20600	1275.3	1180.75	1204.267	1235	28.85
16-11-2018	1220	1240	1190	1190	53000	1277.4	1181	1203.533	1234.825	22.86
19-11-2018	1190	1190	1150	1150	43500	1275.4	1180.9	1202.267	1234.425	17.61
21-11-2018	1150	1150	1150	1150	200	1274.9	1180.85	1200.933	1234	17.61
22-11-2018	1150	1160	1150	1160	128100	1274.5	1180.95	1199.667	1233.6	22.75
23-11-2018	1160	1165	1125	1160	6300	1274.1	1181.05	1198.367	1233.15	22.75
27-11-2018	1135	1160	1125	1125	1200	1270.6	1180.8	1196.933	1232.475	18.15
28-11-2018	1125	1130	1100	1100	3600	1268.6	1180.35	1195.4	1231.725	15.71
29-11-2018	1100	1110	1055	1100	18900	1265.1	1179.85	1193.8	1230.975	15.71
30-11-2018	1130	1145	1085	1100	3900	1261.1	1179.4	1192.2	1230.25	15.71
03-12-2018	1100	1110	1085	1095	36900	1256.8	1178.95	1190.633	1229.475	15.20
04-12-2018	1095	1100	1090	1090	62700	1252.6	1178.5	1189.233	1228.65	14.68
05-12-2018	1090	1095	1060	1095	182400	1248.7	1178.1	1187.9	1227.875	17.68
06-12-2018	1095	1100	1060	1060	119100	1243.7	1177.35	1186.133	1226.775	13.98
07-12-2018	1060	1090	1060	1060	281800	1238.7	1176.6	1184.367	1225.525	13.98
10-12-2018	1060	1065	1050	1055	52400	1233.7	1175.9	1182.567	1223.9	13.51
11-12-2018	1060	1080	1055	1075	221500	1229	1175.6	1181.067	1222.425	24.43
12-12-2018	1075	1075	1045	1075	6000	1224.1	1175.35	1179.567	1220.85	24.43
13-12-2018	1075	1100	1075	1100	314300	1219.9	1175.25	1178.133	1219.35	36.13
14-12-2018	1100	1105	1075	1105	90700	1215.9	1175.2	1176.667	1217.9	38.19
17-12-2018	1105	1105	1105	1105	77500	1211.9	1175.1	1175.2	1216.475	38.19
19-12-2018	1105	1105	1060	1060	37600	1207	1174.6	1173.533	1214.8	28.57
20-12-2018	1060	1080	1040	1080	211400	1202.5	1174.3	1172	1213.2	36.25
21-12-2018	1080	1080	1045	1070	159100	1197.7	1173.9	1170.433	1211.6	34.27
26-12-2018	1070	1090	1065	1090	274800	1193.2	1173.7	1169.033	1210.075	41.20
27-12-2018	1090	1095	1070	1095	182000	1188.8	1173.55	1168	1208.6	42.83
28-12-2018	1090	1150	1090	1150	181900	1185.5	1173.95	1167.467	1207.4	56.92
02-01-2019	1115	1160	1110	1140	209300	1182.3	1174.3	1166.933	1206.1	54.30
03-01-2019	1135	1135	1135	1135	35000	1179	1174.6	1166.433	1204.8	52.99
04-01-2019	1115	1115	1115	1115	500	1175.3	1174.95	1165.8	1203.45	47.99
07-01-2019	1105	1105	1105	1105	3000	1171.5	1175.35	1165.367	1202.325	45.67
08-01-2019	1105	1110	1100	1110	37300	1168.3	1178.15	1164.933	1201.075	47.04
09-01-2019	1110	1110	1105	1110	194400	1165.2	1179.65	1164.467	1199.8	47.04
10-01-2019	1105	1105	1090	1100	124300	1161.7	1180.3	1163.9	1198.4	44.43
11-01-2019	1095	1100	1095	1100	105600	1158.3	1180.85	1163.333	1197	44.43
14-01-2019	1095	1100	1095	1095	225000	1154.8	1181.4	1162.767	1195.625	43.04
15-01-2019	1095	1120	1095	1120	384300	1151.8	1182.15	1162.4	1194.375	51.24
16-01-2019	1120	1130	1120	1130	231000	1149	1183.1	1162.033	1193.225	54.09
17-01-2019	1130	1145	1120	1145	272500	1146.5	1184.3	1161.767	1192.15	58.05
18-01-2019	1145	1160	1145	1160	317600	1144.4	1185.6	1161.633	1191.1	61.61
21-01-2019	1160	1185	1160	1175	312800	1142.5	1187	1161.6	1190.15	64.83
22-01-2019	1180	1190	1175	1185	264200	1140.9	1188.65	1161.7	1189.3	66.82
23-01-2019	1180	1180	1170	1170	165800	1138.9	1190.05	1161.7	1188.35	61.21
24-01-2019	1170	1170	1135	1135	47600	1136	1191	1161.5	1187.25	50.55
25-01-2019	1135	1135	1110	1110	36500	1132.6	1191.7	1161.1	1186	44.57
28-01-2019	1115	1115	1105	1105	72900	1129.1	1192.3	1160.667	1184.8	43.46
29-01-2019	1105	1115	1105	1110	281700	1125.7	1192.85	1160.1	1184.3	44.94
30-01-2019	1110	1110	1050	1085	135600	1121.8	1193.05	1159.367	1183.6	39.41
31-01-2019	1085	1085	1050	1050	73600	1117.2	1193	1158.6	1182.7	33.25
01-02-2019	1050	1055	1030	1055	40300	1113.2	1192.85	1157.867	1181.725	34.81
04-02-2019	1055	1070	1050	1050	173200	1109.8	1192.55	1157.1	1180.65	33.96
06-02-2019	1050	1055	1040	1040	119300	1106.8	1192.1	1156.267	1179.35	32.24
07-02-2019	1040	1050	1035	1035	103300	1104.5	1189.95	1155.433	1177.825	31.39
08-02-2019	1040	1040	1005	1010	91900	1101.7	1188.3	1154.467	1176.125	27.47
11-02-2019	1015	1015	1010	1010	41100	1098.7	1186.6	1153.533	1174.425	27.47
12-02-2019	1010	1015	985	985	66100	1095.2	1184.65	1152.433	1172.575	24.00
13-02-2019	985	1000	985	1000	72600	1092.7	1181.65	1151.433	1170.875	29.74
14-02-2019	1000	1015	975	1015	52500	1091	1179.8	1150.567	1169.3	35.02
15-02-2019	1015	1025	1000	1025	46500	1089.5	1177.3	1149.733	1167.725	38.35
18-02-2019	1025	1050	1025	1050	234100	1088.5	1174.8	1149.1	1166.275	45.82
19-02-2019	1050	1065	1025	1055	272600	1087.7	1172.25	1148.533	1164.9	47.20
20-02-2019	1055	1060	1030	1050	135700	1086.9	1169.75	1147.967	1163.65	45.94
21-02-2019	1045	1045	1020	1045	112400	1085.9	1167.3	1147.367	1162.4	44.66
22-02-2019	1045	1045	1015	1040	57500	1085.5	1164.6	1146.733	1160.975	43.35
25-02-2019	1035	1045	1030	1040	127900	1085.1	1161.9	1146.1	1159.55	43.35
26-02-2019	1040	1040	1015	1030	50700	1084.6	1159.15	1145.467	1158.075	40.61
27-02-2019	1015	1020	1000	1020	52300	1083.5	1156.25	1144.9	1156.675	38.01
28-02-2019	1020	1020	1020	1020	5700	1082.4	1153.25	1144.367	1155.275	38.01
01-03-2019	1015	1020	1015	1020	8900	1080.8	1150.35	1143.767	1153.8	38.01
04-03-2019	1020	1020	1000	1020	165400	1079.1	1147.5	1143.167	1152.275	38.01
05-03-2019	1015	1015	985	1010	70900	1077.2	1144.55	1142.467	1150.7	35.00
06-03-2019	1005	1010	1000	1010	4200	1076.2	1141.6	1141.8	1149.2	35.00
11-03-2019	995	995	975	995	3200	1074.5	1138.5	1141.033	1147.625	30.77
12-03-2019	990	990	980	980	1300	1072.7	1135.2	1140.167	1146	27.22
13-03-2019	980	995	960	990	190600	1070.7	1131.95	1139.367	1144.45	32.78
14-03-2019	970	990	955	985	138900	1068.5	1128.65	1138.533	1143.125	31.49
15-03-2019	985	990	950	990	69800	1065.3	1125.4	1137.733	1141.925	34.28
18-03-2019	990	990	990	990	35100	1062.3	1122.3	1136.967	1140.775	34.28
19-03-2019	990	990	965	990	3500	1059.4	1119.2	1136.2	1139.675	34.28
20-03-2019	990	990	990	990	7000	1056.9	1116.1	1135.6	1138.575	34.28
21-03-2019	975	975	975	975	500	1054.3	1112.9	1135	1137.6	29.43
22-03-2019	960	960	955	960	1400	1051.3	1109.8	1135.867	1136.525	25.54
25-03-2019	965	965	940	940	3700	1047.9	1106.55	1135.733	1135.325	21.47
26-03-2019	940	960	940	960	125900	1045.1	1103.4	1135.233	1134.2	32.98
27-03-2019	960	960	955	960	95100	1042.3	1100.3	1134.667	1133.075	32.98
28-03-2019	940	965	940	965	187900	1039.7	1097.25	1134.167	1132	35.72
29-03-2019	975	1010	960	1010	223600	1037.5	1094.65	1133.933	1131.175	53.93
01-04-2019	995	1000	965	1000	14600	1034.9	1091.95	1133.7	1130.25	50.50
02-04-2019	1000	1000	1000	1000	2000	1032	1089.25	1133.533	1129.325	50.50
04-04-2019	975	1005	975	990	304300	1028.6	1086.5	1133.267	1128.375	47.04
05-04-2019	995	995	985	985	122600	1024.8	1083.65	1132.933	1127.4	45.36
08-04-2019	985	985	985	985	42500	1020.8	1080.85	1132.7	1126.475	45.36
10-04-2019	980	980	980	980	100	1017	1077.95	1132.367	1125.525	43.57
12-04-2019	980	980	980	980	600	1013.9	1074.95	1131.967	1124.6	43.57
15-04-2019	965	980	960	970	130400	1011.1	1071.85	1131.5	1123.6	39.89
16-04-2019	960	970	955	970	3900	1008.4	1068.75	1131	1122.6	39.89
18-04-2019	960	960	950	950	1300	1005.2	1065.45	1130.3	1121.375	33.37
22-04-2019	945	945	910	935	2400	1002.2	1062	1129.433	1120.075	29.48
23-04-2019	935	945	910	940	63900	1000	1058.6	1128.667	1118.95	32.31
25-04-2019	935	940	935	940	1600	997.7	1055.45	1127.8	1117.825	32.31
26-04-2019	940	940	940	940	600	995.5	1052.65	1126.867	1116.7	32.31
29-04-2019	920	935	910	935	24100	993.4	1050.1	1125.867	1115.55	30.77
30-04-2019	935	940	930	930	30900	991.3	1047.9	1123.733	1114.4	29.26
02-05-2019	925	925	925	925	2600	989.6	1045.65	1122.067	1113.25	27.80
06-05-2019	925	925	925	925	1200	987.9	1043.3	1120.367	1112.125	27.80
07-05-2019	925	925	920	920	1400	986.6	1040.9	1118.633	1110.975	26.27
08-05-2019	920	925	920	925	200	985.1	1038.9	1116.133	1109.85	30.39
09-05-2019	920	920	920	920	213700	983.2	1037.1	1114.267	1108.725	28.66
10-05-2019	915	915	910	915	8900	981	1035.25	1111.867	1107.55	27.01
13-05-2019	910	910	910	910	1200	978.2	1033.35	1109.267	1106.375	25.44
14-05-2019	905	915	905	915	274600	975.4	1031.55	1106.633	1105.25	29.85
15-05-2019	915	915	900	915	20300	972.7	1029.8	1104.067	1104.15	29.85
16-05-2019	910	915	905	915	133000	970.1	1028	1101.567	1103.05	29.85
17-05-2019	900	910	895	910	1100	967.5	1026.5	1098.9	1101.925	27.79
20-05-2019	895	910	865	910	4000	964.9	1025	1096.233	1100.8	27.79
21-05-2019	910	915	910	915	141000	962.6	1023.6	1093.633	1099.75	33.13
22-05-2019	910	915	910	915	127500	960.5	1022	1091	1098.8	33.13
24-05-2019	915	915	915	915	100	958.4	1020.4	1088.3	1097.875	33.13
27-05-2019	910	910	910	910	300	956.2	1018.5	1085.633	1096.875	30.33
28-05-2019	905	915	880	915	133800	954.1	1016.6	1083.033	1095.9	36.14
29-05-2019	915	915	915	915	3500	952.2	1014.7	1080.433	1094.9	36.14
31-05-2019	915	915	915	915	500	950.3	1013.25	1077.833	1093.925	36.14
10-06-2019	915	915	905	910	10800	948.6	1011.55	1075.2	1092.925	32.73
11-06-2019	905	910	905	910	71000	947.2	1009.95	1072.533	1091.925	32.73
12-06-2019	905	910	905	910	72000	945.6	1008.15	1069.833	1090.925	32.73
13-06-2019	910	910	905	910	136800	944.1	1006.3	1067.133	1089.925	32.73
17-06-2019	905	910	905	910	142500	942.5	1003.9	1064.433	1088.925	32.73
18-06-2019	900	900	900	900	700	940.7	1001.5	1061.767	1087.9	25.71
19-06-2019	900	900	900	900	600	938.9	999.15	1059.1	1086.875	25.71
20-06-2019	900	900	880	900	150600	937.1	997	1056.433	1085.975	25.71
21-06-2019	900	900	900	900	0	935.6	994.95	1053.8	1085.15	25.71
24-06-2019	900	900	900	900	0	934.4	992.85	1051.333	1085.5	25.71
25-06-2019	880	895	875	895	6000	933.5	990.7	1048.867	1085.175	22.25
26-06-2019	875	895	875	895	3100	932.2	988.65	1046.333	1084.475	22.25
27-06-2019	895	910	895	910	164100	931.2	986.75	1043.933	1083.8	47.04
28-06-2019	910	910	910	910	20200	930.1	984.9	1041.533	1083.15	47.04
01-07-2019	910	910	830	900	154600	927.9	982.7	1039.067	1082.425	37.74
02-07-2019	900	900	875	900	10000	925.9	980.4	1036.6	1081.75	37.74
03-07-2019	885	905	885	905	34800	924	978	1034.167	1081.15	44.14
04-07-2019	905	915	905	915	196600	922.5	975.55	1031.833	1080.575	54.27
05-07-2019	915	915	915	915	7900	921.1	972.95	1029.467	1079.975	54.27
08-07-2019	915	915	915	915	100	919.7	970.25	1027.133	1079.45	54.27
09-07-2019	915	915	885	915	1800	918.4	967.7	1024.767	1078.875	54.27
10-07-2019	915	915	900	915	1400	917.1	965.5	1022.333	1078.25	54.27
11-07-2019	895	915	890	915	500	916	963.55	1019.9	1077.625	54.27
12-07-2019	915	915	915	915	55100	914.9	961.65	1017.467	1076.975	54.27
15-07-2019	895	915	895	915	28100	914.2	959.7	1015.033	1076.275	54.27
16-07-2019	915	920	915	920	240100	913.9	958.05	1012.633	1075.55	60.72
17-07-2019	900	920	900	920	157900	913.5	956.75	1010.233	1074.875	60.72
18-07-2019	915	925	915	925	275500	913.2	955.45	1008.033	1074.15	66.24
19-07-2019	925	935	920	930	339600	913	954.25	1006.1	1073.4	70.68
22-07-2019	930	930	925	930	160100	912.9	953.15	1004.367	1072.625	70.68
23-07-2019	915	930	915	930	21000	912.9	952.1	1002.9	1071.025	70.68
24-07-2019	930	935	915	915	164700	912.7	951.15	1001.333	1069.725	47.36
25-07-2019	910	915	910	915	200	912.5	950.2	999.7	1068.4	47.36
26-07-2019	915	915	915	915	0	912.4	949.5	998.067	1067.075	47.36
29-07-2019	915	915	915	915	0	912.2	948.65	996.667	1065.15	47.36
30-07-2019	900	915	895	915	900	912.1	947.65	995.433	1063.725	47.36
31-07-2019	900	900	900	900	200	911.8	946.4	994.1	1061.85	32.04
01-08-2019	900	900	870	870	2300	911	944.6	992.567	1059.7	18.89
02-08-2019	870	870	830	855	3000	909.8	942.6	990.967	1057.425	15.47
05-08-2019	835	855	815	835	18600	908.2	940.45	989.267	1055.1	12.28
06-08-2019	835	835	820	820	12700	906.3	938.2	987.433	1052.75	10.52
07-08-2019	820	825	805	825	28900	904.6	936.05	985.867	1050.325	14.89
08-08-2019	825	830	805	805	81000	902.5	933.7	984.167	1047.8	12.30
09-08-2019	805	805	805	805	14800	900.3	931.45	982.5	1045.3	12.30
12-08-2019	805	805	805	805	1800	898.1	929.3	980.7	1042.775	12.30
13-08-2019	825	825	800	810	24200	896	927.2	978.933	1040.225	16.81
14-08-2019	825	825	800	810	28700	894	925.1	977	1037.725	16.81
15-08-2019	785	810	785	810	6200	891.9	923	975.033	1035.25	16.81
16-08-2019	810	810	810	810	0	889.8	921	973.067	1032.775	16.81
19-08-2019	810	810	805	810	87300	887.7	919	971.4	1030.3	16.81
20-08-2019	810	810	810	810	2600	885.7	917.15	969.6	1027.825	16.81
21-08-2019	810	810	810	810	11100	883.7	915.45	967.867	1025.325	16.81
22-08-2019	810	810	810	810	0	881.7	913.65	966	1022.8	16.81
23-08-2019	795	810	795	810	5100	879.7	911.9	964.1	1020.275	16.81
26-08-2019	810	810	810	810	0	877.7	910.1	961.833	1017.75	16.81
27-08-2019	805	805	800	800	800	875.7	908.2	959.567	1015.25	13.83
28-08-2019	805	805	775	805	27200	873.8	906.35	957.367	1012.775	21.35
29-08-2019	805	805	805	805	8000	871.9	904.5	955.3	1010.3	21.35
30-08-2019	790	790	770	785	4000	869.6	902.6	953.167	1007.75	15.20
02-09-2019	765	765	725	760	4500	866.8	900.6	950.833	1005.2	10.95
03-09-2019	740	770	740	770	77300	864.3	898.9	948.567	1002.725	20.52
04-09-2019	770	780	730	780	109200	862	897.1	946.433	1000.25	28.76
05-09-2019	780	785	760	785	84300	859.5	895.35	944.333	997.825	32.53
06-09-2019	785	790	740	740	155000	856.1	893.1	941.967	995.175	21.51
09-09-2019	735	745	730	745	44900	853	890.45	939.467	992.55	24.56
10-09-2019	745	760	730	760	75300	850.2	888.05	937	990	33.00
11-09-2019	760	770	760	770	164100	847.5	885.75	934.5	987.5	37.98
12-09-2019	770	780	770	775	135900	844.7	883.6	931.933	985.05	40.37
13-09-2019	775	780	760	775	141100	841.9	881.5	929.267	982.575	40.37
16-09-2019	775	785	775	785	134700	839.3	879.5	926.6	980.175	45.25
17-09-2019	785	785	775	785	4600	836.7	877.55	924.033	977.75	45.25
18-09-2019	785	785	785	785	66400	834.1	875.6	921.7	975.275	45.25
19-09-2019	785	795	785	795	175300	831.7	873.85	919.6	972.85	50.34
20-09-2019	795	795	790	790	53300	829.2	872.05	917.5	970.4	47.94
23-09-2019	785	805	785	805	184100	827	870.6	915.467	968.025	54.88
24-09-2019	800	810	790	810	180000	824.8	869.35	913.633	965.675	56.94
25-09-2019	810	815	795	810	134900	822.6	868.05	912.033	963.325	56.94
26-09-2019	815	815	800	815	128600	820.4	866.8	910.433	961.125	59.11
27-09-2019	815	820	815	820	138700	818.2	865.6	908.9	959.125	61.21
30-09-2019	820	820	820	820	81000	816	864.45	907.433	957.275	61.21
01-10-2019	820	830	820	830	143200	814	863.45	906.067	955.675	65.34
02-10-2019	830	830	810	830	151100	812.3	862.5	904.867	954.075	65.34
03-10-2019	815	835	805	835	120300	810.7	861.6	903.7	952.45	67.36
04-10-2019	825	835	825	835	151000	809.1	860.75	902.7	950.825	67.36
07-10-2019	835	840	825	825	147500	807.3	859.75	901.533	949.325	59.35
08-10-2019	825	835	825	835	157500	805.7	858.9	900.333	948	63.96
09-10-2019	835	845	835	845	137500	804.6	858.2	899.133	946.725	67.89
10-10-2019	845	845	845	845	35600	804.1	857.55	897.767	945.45	67.89
11-10-2019	840	840	810	830	52700	803.6	856.7	896.267	944.125	57.07
14-10-2019	830	830	830	830	0	803.5	855.85	894.8	942.825	57.07
15-10-2019	830	830	815	830	143700	803.7	855	893.367	941.5	57.07
16-10-2019	830	830	815	830	110800	803.8	854.2	891.967	940.35	57.07
17-10-2019	815	835	810	830	146400	804.3	853.4	890.567	939.2	57.07
18-10-2019	820	830	810	810	24900	804.4	852.35	889.1	937.975	43.65
21-10-2019	810	815	800	815	148800	804.6	851.35	887.733	936.675	47.00
22-10-2019	815	815	800	815	31200	804.7	850.35	886.367	935.375	47.00
23-10-2019	815	815	800	810	78500	804.7	849.35	884.967	933.925	43.97
24-10-2019	795	810	780	810	15700	804.7	848.3	883.567	932.45	43.97
25-10-2019	810	815	810	815	197800	804.8	847.3	882.267	931	47.87
28-10-2019	815	825	800	825	409000	805.1	846.4	881.033	929.825	54.68
29-10-2019	810	820	805	820	39000	805.3	845.5	879.867	928.525	51.09
30-10-2019	820	820	795	820	8100	805.5	844.6	878.8	927.275	51.09
31-10-2019	815	820	795	820	58800	805.7	843.7	877.667	925.925	51.09
01-11-2019	815	820	795	820	129800	805.9	842.8	876.567	924.55	51.09
04-11-2019	820	820	800	820	12700	806.1	841.9	875.433	922.9	51.09
05-11-2019	805	820	805	820	2500	806.5	841.1	874.3	921.3	51.09
06-11-2019	820	820	805	805	1300	806.5	840.15	873.067	919.65	39.08
07-11-2019	815	820	815	820	122500	806.8	839.35	871.933	918.175	51.39
08-11-2019	815	820	810	820	142000	807.5	838.55	870.9	916.75	51.39
11-11-2019	810	855	800	855	679900	809.4	838.1	870.2	915.475	68.57
12-11-2019	855	860	855	855	108900	811.1	837.7	869.633	914.2	68.57
13-11-2019	850	875	850	875	472400	813	837.5	869.067	913.075	74.54
14-11-2019	875	885	865	885	70600	815	837.25	868.567	912	76.90
15-11-2019	885	895	865	895	207800	818.1	837.1	868.1	911	78.99
18-11-2019	895	900	880	900	111000	821.2	837.1	867.367	909.9	79.97
19-11-2019	895	900	895	900	179100	824	837.1	866.7	908.75	79.97
20-11-2019	900	900	900	900	0	826.6	837.05	866.033	907.525	79.97
21-11-2019	895	900	895	900	258000	829.1	836.9	865.433	906.225	79.97
22-11-2019	895	895	885	885	245900	831.3	836.6	864.767	904.775	67.31
25-11-2019	875	900	870	900	355700	833.6	836.45	864.2	903.35	72.07
26-11-2019	895	900	890	900	277000	835.9	836.3	863.667	902	72.07
27-11-2019	895	900	870	900	177900	838.2	836.15	863.133	900.825	72.07
28-11-2019	895	895	885	895	163800	840.2	835.95	862.633	899.75	67.95
29-11-2019	895	895	895	895	213300	842.3	835.75	862.133	898.7	67.95
02-12-2019	895	895	880	895	230700	844.1	835.55	861.767	897.625	67.95
03-12-2019	890	895	865	895	126900	845.8	835.3	861.5	896.675	67.95
04-12-2019	895	900	875	900	229600	847.6	835.1	861.233	895.925	70.24
05-12-2019	895	900	895	900	224100	849.3	834.85	860.967	895.15	70.24
06-12-2019	895	900	890	900	203500	850.9	834.55	860.7	894.4	70.24
09-12-2019	895	905	880	900	262000	852.5	834.25	860.467	893.7	70.24
10-12-2019	890	895	880	895	323800	853.8	833.9	860.233	893	64.09
11-12-2019	895	910	875	880	363700	854.8	833.55	859.933	892.35	49.95
12-12-2019	880	890	870	880	13100	855.7	833.2	859.633	891.7	49.95
13-12-2019	880	880	860	880	75100	856.6	832.85	859.367	891.175	49.95
16-12-2019	880	880	860	880	539200	857.7	832.5	859.067	890.575	49.95
17-12-2019	875	880	870	880	276200	858.6	832.15	858.8	889.9	49.95
18-12-2019	880	880	880	880	3900	859.3	831.95	858.567	889.175	49.95
19-12-2019	875	880	865	880	2300	860	832.05	858.367	888.325	49.95
20-12-2019	880	880	860	875	3800	860.9	832.25	858.1	887.425	44.45
23-12-2019	865	875	845	875	28300	861.8	832.65	857.833	886.55	44.45
26-12-2019	865	875	855	875	45000	862.7	833.2	857.567	885.7	44.45
27-12-2019	870	870	860	870	1900	863.5	833.65	857.3	884.85	39.09
30-12-2019	860	1000	855	1000	215200	866.9	835.6	857.9	884.65	86.10
02-01-2020	965	1000	965	1000	90100	870.7	837.55	858.467	884.5	86.10
03-01-2020	980	980	980	980	100	874	839.3	858.9	884.3	75.68
06-01-2020	950	950	900	945	17900	876.6	840.65	859.1	883.925	61.62
07-01-2020	945	945	945	945	0	879.3	842	859.333	883.55	61.62
08-01-2020	910	910	910	910	100	881.3	843	859.3	883	50.70
09-01-2020	880	880	870	870	10200	882.4	843.6	859	882.3	41.62
10-01-2020	840	880	800	880	82100	883.5	844.3	858.767	881.65	44.31
13-01-2020	860	875	855	875	1000	884.6	844.95	858.533	881.05	43.24
14-01-2020	865	880	850	875	10900	885.7	845.6	858.3	880.525	43.24
15-01-2020	875	880	875	875	1100	886.8	846.25	858.067	879.95	43.24
16-01-2020	875	875	875	875	1100	887.9	846.9	857.833	879.4	43.24
17-01-2020	875	875	875	875	0	889	847.55	857.6	878.825	43.24
20-01-2020	875	875	875	875	0	890.1	848.3	857.433	878.25	43.24
21-01-2020	870	875	870	875	79000	891.5	849	857.267	877.675	43.24
22-01-2020	875	875	875	875	0	892.6	849.7	857.1	877.1	43.24
23-01-2020	875	875	875	875	0	893.7	850.6	856.933	876.6	43.24
24-01-2020	870	870	870	870	100	894	851.7	856.733	876.15	41.29
27-01-2020	865	865	865	865	400	894.2	852.65	856.533	875.775	39.38
28-01-2020	865	865	865	865	0	894	853.5	856.333	875.3	39.38
29-01-2020	865	865	865	865	0	893.6	854.3	856.033	874.825	39.38
30-01-2020	865	865	865	865	107500	893	855.55	855.733	874.325	39.38
31-01-2020	865	865	865	865	0	892.3	856.75	855.5	873.6	39.38
03-02-2020	860	860	860	860	100	891.5	857.75	855.233	872.9	36.91
04-02-2020	860	860	860	860	0	890.7	858.65	854.933	872.2	36.91
05-02-2020	860	860	860	860	0	889.9	859.5	854.567	871.55	36.91
06-02-2020	860	860	860	860	0	889.4	860.35	854.2	870.925	36.91
07-02-2020	860	860	860	860	0	888.6	861.1	853.833	870.3	36.91
10-02-2020	855	880	820	880	120700	888.2	862.05	853.6	869.8	53.73
11-02-2020	880	880	880	880	5000	887.8	863	853.367	869.3	53.73
12-02-2020	840	880	830	880	107600	887.5	863.85	853.133	868.85	53.73
13-02-2020	840	840	820	820	10900	886	864.15	852.5	868.1	26.88
14-02-2020	795	835	795	835	5100	884.8	864.45	851.967	867.525	35.55
17-02-2020	835	835	835	835	0	883.6	864.7	851.4	867.025	35.55
18-02-2020	835	835	835	835	0	882.3	864.95	850.833	866.5	35.55
19-02-2020	835	835	835	835	0	881	865.15	850.233	865.975	35.55
20-02-2020	835	835	835	835	0	879.7	865.3	849.6	865.45	35.55
21-02-2020	800	800	800	800	700	877.7	865.1	848.733	864.775	25.38
24-02-2020	800	800	800	800	0	875.8	864.8	847.867	864.125	25.38
25-02-2020	795	795	795	795	100	874.1	864.45	847.067	863.475	24.23
26-02-2020	795	795	795	795	0	872.4	864.05	846.267	862.825	24.23
27-02-2020	765	765	720	720	14800	869.2	862.9	844.967	861.825	13.56
28-02-2020	720	720	720	720	500	866	861.85	843.667	860.8	13.56
02-03-2020	700	725	700	700	3100	862.4	860.5	842.233	859.7	11.93
03-03-2020	680	700	660	700	28000	858.8	859.05	840.9	858.625	11.93
04-03-2020	700	700	700	700	0	855.2	857.6	839.767	857.575	11.93
05-03-2020	700	700	700	700	2000	851.7	856.3	838.733	856.5	11.93
06-03-2020	700	700	700	700	0	848.2	855	837.833	855.425	11.93
09-03-2020	695	695	695	695	81000	844.6	853.65	837	854.325	11.44
10-03-2020	695	695	695	695	0	841.1	852.3	836.133	853.25	11.44
11-03-2020	695	695	695	695	0	835	850.95	835.4	852.175	11.44
12-03-2020	695	695	695	695	0	828.9	849.8	834.667	851.075	11.44
13-03-2020	700	700	700	700	600	823.3	848.65	833.967	850	16.13
16-03-2020	700	700	700	700	1600	818.4	847.5	833.233	848.925	16.13
17-03-2020	700	700	700	700	0	813.5	846.4	832.5	847.875	16.13
18-03-2020	700	700	700	700	0	809.3	845.3	831.767	846.8	16.13
19-03-2020	700	700	700	700	0	805.9	844.15	831.033	845.725	16.13
20-03-2020	700	700	700	700	0	802.3	842.9	830.3	844.65	16.13
23-03-2020	700	700	700	700	0	798.8	841.7	829.567	843.6	16.13
24-03-2020	700	700	700	700	0	795.3	840.5	828.833	842.55	16.13
26-03-2020	700	700	700	700	0	791.8	839.3	828.1	841.5	16.13
27-03-2020	700	700	655	655	5600	787.4	837.65	827.067	840.225	8.36
30-03-2020	610	610	610	610	400	782.1	835.55	825.733	838.725	5.50
31-03-2020	610	610	610	610	0	776.8	833.45	824.467	837.275	5.50
01-04-2020	570	570	570	570	100	770.7	831.1	822.9	835.625	4.07
02-04-2020	535	535	535	535	2000	763.9	828.25	821.1	833.8	3.27
03-04-2020	535	535	535	535	0	757.1	825.4	819.433	831.975	3.27
06-04-2020	515	515	515	515	100	750	822	817.8	830.05	2.89
07-04-2020	515	515	515	515	2000	743	818.6	816.1	828.15	2.89
08-04-2020	515	515	515	515	5000	736	815	814.333	826.25	2.89
09-04-2020	515	515	515	515	0	729	811.3	812.533	824.275	2.89
13-04-2020	515	515	510	515	5300	722	807.5	811.033	822.3	2.89
14-04-2020	515	515	515	515	0	715	803.65	809.5	820.375	2.89
15-04-2020	515	515	515	515	0	708.1	799.8	807.867	818.45	2.89
16-04-2020	515	515	515	515	0	701.2	795.95	806.167	816.5	2.89
17-04-2020	520	520	520	520	90000	694.4	792.15	804.467	814.525	7.71
20-04-2020	520	520	520	520	0	687.6	788.5	802.767	812.55	7.71
21-04-2020	525	555	500	500	3100	680.4	784.5	800.867	810.475	6.27
22-04-2020	500	500	500	500	24200	672.8	780.5	798.967	808.4	6.27
23-04-2020	500	500	500	500	100	665.2	776.5	797.067	806.325	6.27
24-04-2020	500	500	500	500	0	657.6	772.55	795.1	804.25	6.27
27-04-2020	500	500	500	500	600	651.2	768.6	793.167	802.175	6.27
28-04-2020	500	500	500	500	1100	644.5	764.65	791.133	800.1	6.27
29-04-2020	500	500	490	490	200	637.6	760.6	789	797.95	5.47
30-04-2020	500	500	500	500	14000	630.9	756.6	786.933	795.85	16.88
04-05-2020	500	500	500	500	5400	624.2	752.6	784.833	793.725	16.88
05-05-2020	500	500	490	490	200	617.3	748.5	782.633	791.525	14.80
06-05-2020	490	490	490	490	100	611.1	744.4	780.433	789.325	14.80
08-05-2020	500	500	498	498	200	605.06	740.43	778.22	787.165	23.52
11-05-2020	488	500	488	488	1600	598.92	736.51	775.94	785.03	20.67
12-05-2020	500	500	500	500	100	593.02	732.71	773.707	782.955	31.40
13-05-2020	500	500	488	498	400	588.58	728.89	771.46	780.87	30.65
14-05-2020	500	500	500	500	500	584.18	725.09	769.293	778.795	32.38
15-05-2020	488	500	488	500	1100	580.18	721.29	767.06	776.72	32.38
18-05-2020	488	488	488	488	600	575.94	717.37	764.68	774.66	27.60
19-05-2020	500	500	496	496	300	571.86	713.53	762.353	772.79	34.54
20-05-2020	500	500	478	478	300	567.42	709.56	760.007	770.905	28.03
26-05-2020	500	500	446	446	23800	562.34	705.27	757.447	768.96	20.60
27-05-2020	446	446	416	416	12900	556.76	700.68	754.687	766.94	16.25
28-05-2020	408	408	408	408	2200	551.02	696.06	751.873	764.855	15.32
29-05-2020	450	450	432	432	4800	545.76	690.38	749.22	762.99	28.52
02-06-2020	412	432	412	424	134200	540.34	684.62	746.647	761.085	27.01
03-06-2020	450	470	430	430	101600	534.94	679.12	744.08	759.21	30.01
04-06-2020	430	430	426	426	300	529.46	673.93	741.487	757.29	29.15
05-06-2020	426	426	426	426	0	523.98	668.74	738.927	755.37	29.15
08-06-2020	480	482	478	482	6600	519.62	664.46	736.74	753.73	51.63
09-06-2020	500	520	500	520	10200	516.02	660.96	734.773	752.28	60.74
10-06-2020	520	520	520	520	400	512.42	657.36	732.74	750.83	60.74
11-06-2020	520	520	484	484	3900	508.1	653.45	730.5	749.2	50.33
12-06-2020	480	480	460	460	200	503.3	649.3	728.1	747.45	44.81
15-06-2020	482	482	482	482	100	498.94	645.37	725.847	745.81	50.20
16-06-2020	486	515	486	505	18600	495.94	641.67	723.747	744.285	55.13
17-06-2020	510	630	505	625	600	496.24	639.17	722.447	743.36	71.17
18-06-2020	750	750	590	590	20000	495.84	636.32	720.913	742.31	63.99
19-06-2020	580	580	550	580	20700	496.04	633.37	719.413	741.185	62.06
22-06-2020	580	580	555	555	1600	496.44	630.17	717.647	739.935	57.40
23-06-2020	535	535	520	520	20100	496.14	626.62	715.647	738.61	51.57
24-06-2020	520	560	505	505	4100	495.94	622.97	713.313	737.335	49.26
25-06-2020	505	515	505	515	200	495.94	619.47	711.047	736.06	50.84
26-06-2020	488	498	488	498	600	495.6	615.8	708.533	734.65	48.10
29-06-2020	482	492	482	492	200	495.14	612.07	705.913	733.185	47.13
30-06-2020	458	488	458	488	400	494.6	608.3	703.2	731.925	46.46
01-07-2020	478	540	478	540	900	495.1	605.05	700.8	730.9	55.35
02-07-2020	540	540	535	535	2100	495.5	601.8	698.367	729.775	54.42
03-07-2020	520	520	520	520	400	495.6	598.4	695.833	728.525	51.60
06-07-2020	496	496	496	496	4200	495.12	594.76	693.14	727.13	47.37
07-07-2020	550	615	550	605	15400	496.82	592.21	691.273	726.28	62.43
08-07-2020	565	565	565	565	300	498.12	589.26	689.04	725.18	56.09
09-07-2020	565	565	565	565	0	499.42	586.11	686.807	724.08	56.09
10-07-2020	535	555	535	555	400	500.52	582.86	684.507	722.93	54.48
13-07-2020	525	525	520	520	3600	500.92	579.26	682.007	721.555	49.18
14-07-2020	484	500	484	496	9600	500.84	576.02	679.347	720.085	45.88
15-07-2020	496	570	490	570	14500	502.24	573.37	677.18	718.91	55.74
16-07-2020	540	570	540	565	13900	503.74	570.67	674.98	717.685	55.01
17-07-2020	530	530	530	530	100	504.34	567.62	672.513	716.285	50.07
20-07-2020	530	600	530	590	11600	506.14	565.17	670.447	715.16	57.17
21-07-2020	590	610	550	610	8100	508.54	562.92	668.513	714.11	59.25
22-07-2020	590	615	580	580	16400	510.34	560.72	666.38	712.91	54.94
23-07-2020	630	630	600	620	3900	512.78	558.92	664.547	711.86	59.20
24-07-2020	600	620	600	620	250800	515.42	557.17	662.813	710.81	59.20
27-07-2020	650	650	620	620	2200	517.82	555.42	661.08	709.735	59.20
28-07-2020	620	620	580	585	2900	519.56	554.07	659.113	708.485	53.66
29-07-2020	585	585	585	585	2000	521.26	552.72	657.147	707.285	53.66
30-07-2020	545	595	545	595	1100	523.16	551.67	655.247	706.085	55.05
03-08-2020	595	595	595	595	0	525.3	550.62	653.347	704.835	55.05
04-08-2020	595	595	595	595	0	527.28	549.57	651.447	703.585	55.05
05-08-2020	570	570	570	570	2900	529.12	548.27	649.413	702.285	50.32
06-08-2020	545	570	545	550	700	531.2	546.77	647.247	700.885	46.85
07-08-2020	520	550	520	545	1200	533.78	545.27	645.047	699.46	46.00
10-08-2020	545	545	540	545	18300	536.52	543.77	642.88	698.035	46.00
11-08-2020	545	545	545	545	5000	538.78	542.27	639.847	696.61	46.00
12-08-2020	515	520	515	520	200	540.7	540.52	636.647	695.16	41.30
13-08-2020	515	515	515	515	100	542.4	538.67	633.547	693.66	40.41
14-08-2020	515	520	515	520	200	544.28	536.87	630.713	692.185	41.76
18-08-2020	520	525	520	520	27200	546.16	535.07	627.88	690.735	41.76
19-08-2020	486	515	486	515	500	546.82	533.22	625.247	689.26	40.69
24-08-2020	480	550	480	550	3500	547.42	531.72	623.113	687.935	50.29
25-08-2020	550	550	550	550	5600	548.02	530.22	620.913	686.56	50.29
26-08-2020	550	550	550	550	0	549.34	528.72	618.747	685.21	50.29
27-08-2020	555	555	550	550	500	551.14	527.22	616.58	683.86	50.29
28-08-2020	515	540	515	540	2500	552.3	525.62	614.347	682.46	47.34
31-08-2020	540	540	540	540	0	553	524.47	612.113	681.06	47.34
01-09-2020	540	540	540	540	0	551.3	523.77	609.88	679.66	47.34
02-09-2020	540	540	540	540	12800	550.3	523.07	607.647	678.26	47.34
03-09-2020	520	525	520	525	700	549.2	522.62	605.313	676.86	42.34
04-09-2020	525	525	525	525	0	548.6	522.52	602.98	675.385	42.34
07-09-2020	525	525	525	525	0	548.7	522.42	600.647	673.91	42.34
08-09-2020	525	525	510	510	2100	548.8	522.37	598.247	672.185	37.41
09-09-2020	530	530	530	530	100	549.1	522.52	596.013	670.56	46.38
10-09-2020	530	530	500	500	200	549.14	522.37	593.58	668.685	37.66
11-09-2020	500	515	500	515	600	549.6	522.37	591.247	666.835	43.39
14-09-2020	515	515	515	515	1000	550.14	522.37	588.913	664.935	43.39
15-09-2020	480	480	480	480	1000	548.94	522.02	586.347	662.835	34.75
16-09-2020	460	500	460	500	3500	548.24	521.87	583.947	660.835	41.87
17-09-2020	468	550	468	550	11400	548.84	522.22	581.88	659.085	55.08
18-09-2020	550	550	515	515	4700	549.22	522.17	579.58	657.16	47.03
21-09-2020	560	560	560	560	300	548.32	522.57	577.58	655.535	55.95
22-09-2020	560	560	550	550	700	548.02	523.07	575.513	653.785	53.78
23-09-2020	550	550	530	530	300	547.32	523.37	573.18	651.935	49.64
24-09-2020	530	530	530	530	400	546.82	523.67	570.847	650.085	49.64
25-09-2020	500	525	500	525	17200	546.92	523.92	568.48	648.235	48.55
28-09-2020	525	525	525	525	0	547.5	524.17	566.513	646.385	48.55
29-09-2020	490	500	490	492	3200	545.94	524.09	564.227	644.37	41.60
30-09-2020	492	492	492	492	0	544.48	524.11	561.94	642.355	41.60
01-10-2020	492	492	492	492	0	543.72	524.03	559.653	640.315	41.60
02-10-2020	492	500	492	500	600	541.92	524.03	557.42	638.315	44.03
05-10-2020	500	500	500	500	100	539.72	524.13	555.187	636.315	44.03
06-10-2020	500	500	500	500	0	538.12	524.23	553.187	634.315	44.03
07-10-2020	500	500	500	500	0	535.72	524.25	551.187	632.34	44.03
08-10-2020	505	505	505	505	500	533.42	524.42	549.253	630.465	45.92
09-10-2020	510	510	480	480	1800	530.62	524.22	547.153	628.465	38.85
12-10-2020	480	480	480	480	1000	528.52	524.04	545.553	626.465	38.85
13-10-2020	480	480	480	480	0	526.42	523.84	543.953	624.465	38.85
14-10-2020	505	545	505	545	2000	525.42	524.29	542.92	622.79	59.22
15-10-2020	545	545	545	545	0	524.42	524.86	541.887	621.115	59.22
16-10-2020	510	510	510	510	300	522.72	525	540.62	619.265	49.02
19-10-2020	510	510	510	510	100	521.52	525.32	539.353	617.44	49.02
20-10-2020	505	510	505	510	4000	520.72	525.96	538.087	615.615	49.02
21-10-2020	510	510	510	510	0	520.02	526.9	536.853	613.79	49.02
22-10-2020	510	560	510	560	21800	520.32	528.42	535.953	612.24	61.70
23-10-2020	560	560	525	525	1500	519.92	529.35	534.82	609.865	51.96
26-10-2020	560	560	494	555	2900	520.62	530.66	533.887	607.64	58.07
27-10-2020	555	690	555	590	1500	522.12	532.26	533.153	605.69	63.85
02-11-2020	590	590	560	560	2200	522.92	533.6	532.22	603.765	56.64
03-11-2020	560	560	555	555	3500	523.62	534.89	531.253	601.815	55.52
04-11-2020	690	690	525	580	10700	524.92	535.87	530.453	600.165	59.81
05-11-2020	580	580	575	575	900	525.42	536.42	529.62	598.69	58.60
06-11-2020	570	570	535	555	2100	525.52	536.77	528.653	597.065	53.87
09-11-2020	560	575	560	565	6000	525.82	537.58	527.753	595.515	55.79
10-11-2020	585	600	580	600	36400	526.82	538.98	527.087	594.14	61.79
11-11-2020	600	740	590	740	5000	530.82	541.56	527.353	593.465	75.88
12-11-2020	745	760	740	760	68100	535.22	544.11	528.053	592.89	77.17
13-11-2020	760	760	720	720	24400	538.82	545.06	528.787	592.115	69.17
16-11-2020	720	725	710	710	11400	542.22	546.26	529.453	591.29	67.30
17-11-2020	710	710	690	690	7800	545.52	547.36	530.253	590.365	63.58
18-11-2020	705	705	645	645	26900	547.92	548.26	530.987	589.215	56.07
19-11-2020	645	645	635	635	106400	550.12	549.41	531.653	588.015	54.53
20-11-2020	635	670	620	625	82500	552.42	550.61	532.387	586.79	52.96
23-11-2020	605	705	605	650	136300	554.82	551.96	533.287	585.715	56.34
24-11-2020	650	660	640	650	136900	557.82	553.48	534.187	584.64	56.34
25-11-2020	670	670	630	630	43000	560.12	554.86	534.953	583.465	52.82
26-11-2020	630	650	625	630	89300	562.42	556.28	535.72	582.29	52.82
27-11-2020	635	640	625	630	95400	565.42	557.18	536.487	581.115	52.82
30-11-2020	635	700	635	650	334000	568.42	558.33	537.387	580.065	56.24
01-12-2020	660	660	650	650	38500	570.42	559.63	538.287	579.015	56.24
02-12-2020	650	650	640	650	7600	573.12	561.17	539.153	577.965	56.24
03-12-2020	650	680	640	655	81700	575.02	561.67	540.053	576.94	57.20
04-12-2020	655	780	655	680	282100	577.62	562.82	541.253	576.04	61.76
07-12-2020	690	740	680	695	52600	580.92	564.12	542.553	575.115	64.22
08-12-2020	695	800	695	705	36300	584.42	565.62	543.92	574.24	65.79
10-12-2020	705	720	700	720	113900	588.32	567.62	545.387	573.44	68.07
11-12-2020	720	720	700	705	87400	591.92	569.71	546.753	572.865	63.52
14-12-2020	705	710	685	700	48800	596.08	571.01	548.087	572.19	62.03
15-12-2020	720	720	680	700	18700	600.24	572.36	549.487	571.515	62.03
16-12-2020	695	710	695	700	21900	604.4	574.06	550.82	570.84	62.03
17-12-2020	700	700	690	690	33300	608.2	575.06	552.087	570.115	58.60
18-12-2020	695	700	680	690	38500	612	575.86	553.42	569.39	58.60
21-12-2020	690	710	690	700	61000	616	577.06	554.82	568.89	61.09
22-12-2020	700	700	680	700	19200	620	577.86	556.167	568.39	61.09
23-12-2020	690	695	690	695	9800	623.8	578.61	557.547	567.89	59.03
28-12-2020	695	780	690	705	84200	628.3	579.46	558.913	567.44	61.81
29-12-2020	705	760	705	735	16100	633.4	580.96	560.493	567.515	68.67
30-12-2020	735	740	700	735	37300	638.5	582.46	562.06	567.59	68.67
04-01-2021	725	725	700	705	65100	641.7	583.56	563.427	567.615	56.83
05-01-2021	705	750	700	735	15600	645.5	584.96	565.073	567.79	63.59
06-01-2021	735	735	710	710	22000	649.5	586.11	566.5	567.84	55.75
07-01-2021	740	740	715	715	39000	653.6	587.56	568.08	567.915	56.90
08-01-2021	715	750	715	745	40700	658.3	589.51	570.073	568.14	63.07
11-01-2021	745	760	715	735	8600	662.8	591.41	572.2	568.34	59.99
12-01-2021	735	735	705	720	10400	666	593.16	574.28	568.465	55.60
13-01-2021	720	740	720	735	3900	670.2	595.06	576.3	568.665	58.84
14-01-2021	735	745	705	705	19200	673.2	596.91	578.173	568.715	50.84
15-01-2021	705	725	705	725	1100	675.9	599.01	580.14	568.84	55.21
18-01-2021	725	730	710	730	21800	679.3	601.11	582.167	568.99	56.26
19-01-2021	730	730	710	710	22900	682.4	603.01	584.06	569.04	51.11
20-01-2021	710	710	700	700	13700	684.8	604.86	585.513	569.04	48.71
21-01-2021	700	705	700	700	85900	687.3	606.36	586.713	569.04	48.71
22-01-2021	700	700	655	665	61600	689.5	607.51	587.68	568.865	40.91
25-01-2021	665	700	650	700	7400	692.2	609.01	589.12	568.865	49.60
26-01-2021	700	700	655	670	22200	693.6	610.21	590.52	568.715	43.67
27-01-2021	660	660	635	650	600	691.8	611.31	591.64	568.465	40.22
28-01-2021	650	650	645	645	500	689.5	612.36	592.573	568.415	39.38
29-01-2021	640	640	630	640	1700	687.9	613.36	592.673	568.565	38.52
01-02-2021	640	675	635	640	9300	686.5	614.36	593.007	568.715	38.52
02-02-2021	640	645	625	625	14900	685.2	615.36	593.307	568.99	35.79
03-02-2021	625	630	610	630	1600	684.9	616.41	593.807	569.465	37.38
04-02-2021	630	700	610	675	15400	685.7	617.91	594.84	570.165	49.53
05-02-2021	675	685	635	675	76400	686.7	619.56	595.973	570.965	49.53
08-02-2021	675	675	630	650	164100	686.7	620.76	596.873	571.64	44.03
09-02-2021	650	660	630	640	14900	686.5	622.16	597.82	572.265	42.02
10-02-2021	640	650	625	645	5400	686.8	623.46	598.84	572.915	43.41
11-02-2021	635	640	615	630	6300	686.8	624.61	599.787	573.49	40.28
15-02-2021	630	630	620	630	19100	686.8	626.11	600.387	574.065	40.28
16-02-2021	650	655	645	650	15500	686.8	627.61	601.153	574.74	46.26
17-02-2021	655	660	645	650	18700	686.8	628.61	602.02	575.415	46.26
18-02-2021	645	655	645	650	13700	686.8	629.96	603.047	576.065	46.26
19-02-2021	650	650	645	650	5800	686.7	630.86	603.347	576.715	46.26
22-02-2021	655	665	650	660	29000	686.3	631.96	603.98	577.515	49.65
23-02-2021	675	675	660	660	2700	685.6	633.26	604.613	578.315	49.65
24-02-2021	660	670	650	660	10500	684.7	634.56	605.313	579.115	49.65
25-02-2021	660	670	660	670	193400	683.7	636.01	606.313	579.965	53.33
26-02-2021	665	675	665	665	16100	682.9	637.41	607.44	580.79	51.31
01-03-2021	665	670	660	665	9100	682.2	639.14	608.073	581.615	51.31
02-03-2021	670	670	660	660	30600	681.4	640.82	608.707	582.465	49.16
03-03-2021	660	670	655	665	14800	680.7	642.55	609.607	583.29	51.36
04-03-2021	670	675	670	675	5600	680.4	644.3	610.173	584.165	55.51
05-03-2021	675	675	675	675	19800	680.1	646.05	610.607	585.09	55.51
08-03-2021	675	675	660	660	23100	679.3	647.65	611.14	585.94	48.33
09-03-2021	675	685	650	665	33000	678.6	649.3	611.44	586.775	50.63
10-03-2021	665	700	665	700	114300	678.7	651.25	611.973	587.835	63.00
12-03-2021	705	710	700	710	43900	678.8	653.55	612.573	588.885	65.64
15-03-2021	715	725	710	720	159800	678.5	655.95	613.473	589.995	68.10
16-03-2021	715	720	700	700	42400	677.8	658.15	614.24	590.995	59.01
17-03-2021	695	695	680	690	16300	677.5	659.6	614.873	591.945	55.05
18-03-2021	690	705	690	695	9600	676.7	661.1	615.54	592.98	56.62
19-03-2021	700	700	695	695	1200	676.4	662.95	616.207	593.975	56.62
22-03-2021	695	695	695	695	1300	676	664.8	617.04	595.06	56.62
23-03-2021	720	720	690	690	18000	674.9	666.6	617.973	596.28	54.25
24-03-2021	685	695	685	690	30600	674	668.4	618.94	597.65	54.25
25-03-2021	690	690	690	690	10600	673.4	669.7	619.907	599.06	54.25
26-03-2021	690	690	690	690	3700	672.5	671.35	620.873	600.35	54.25
29-03-2021	715	720	690	700	34700	672.4	672.8	622.073	601.73	58.87
30-03-2021	690	690	655	670	13900	671.3	673.6	623.107	602.93	44.40
31-03-2021	670	705	630	655	8400	669.8	674.55	624.007	604.075	39.20
01-04-2021	680	680	660	665	4700	668.9	675.65	624.973	605.27	43.91
05-04-2021	665	670	665	665	7100	668.2	676.5	625.973	606.185	43.91
06-04-2021	665	695	665	685	6600	667.9	677.6	626.873	607.01	52.45
07-04-2021	685	685	675	680	3200	668.2	678.85	627.74	607.81	50.39
08-04-2021	675	675	670	675	4700	667.7	679.95	628.573	608.765	48.34
09-04-2021	680	680	675	675	2000	667.8	680.7	629.407	609.84	48.34
12-04-2021	670	680	630	675	1400	668.3	680.05	630.307	610.805	48.34
13-04-2021	680	680	675	675	1100	668.9	679.2	631.207	611.655	48.34
14-04-2021	645	675	645	675	900	669.6	678.75	632.107	611.905	48.34
15-04-2021	675	675	650	675	900	670.3	678.4	633.007	612.33	48.34
16-04-2021	675	675	630	650	8000	670.8	678	633.84	612.68	36.69
19-04-2021	675	675	630	650	12100	671.2	678.05	634.673	613.155	36.69
20-04-2021	655	655	650	650	10100	670.7	678.2	635.507	613.805	36.69
21-04-2021	705	705	625	670	24900	670.6	678.65	636.573	614.63	48.98
22-04-2021	680	680	675	675	800	671.1	678.9	637.54	615.43	51.51
23-04-2021	680	680	660	665	7700	671.6	679.05	638.64	616.265	46.53
26-04-2021	665	680	660	670	2600	672.1	679.45	639.673	617.155	49.18
27-04-2021	650	680	650	665	3200	672.8	679.8	640.673	618.04	46.69
28-04-2021	665	665	665	665	700	673.5	680.15	641.907	618.665	46.69
29-04-2021	665	675	665	675	2400	674	680.4	643.073	619.365	52.29
30-04-2021	675	675	665	665	10200	674.3	680.55	643.84	620.09	46.98
03-05-2021	665	715	665	705	15900	675.4	681.1	645.107	621.135	63.11
04-05-2021	710	750	695	750	221900	677.4	682.05	646.373	621.86	73.05
05-05-2021	750	750	700	735	9200	678.9	682.6	647.607	622.71	66.61
06-05-2021	730	745	725	740	77800	680.5	683.05	649.007	623.585	67.63
07-05-2021	740	740	725	740	1800	682.1	683.4	650.407	624.51	67.63
10-05-2021	740	830	730	745	137500	683.6	683.65	651.873	625.635	68.74
11-05-2021	745	750	710	745	102100	685.2	684.05	653.34	626.88	68.74
17-05-2021	745	745	695	740	42300	686.7	684.45	654.993	627.73	66.11
18-05-2021	740	745	700	735	23800	688.2	684.8	656.613	628.58	63.49
19-05-2021	735	735	700	735	23200	689.6	685.15	658.233	629.605	63.49
20-05-2021	730	735	700	735	30700	690.8	685.6	659.8	630.33	63.49
21-05-2021	740	740	715	740	1300	692.1	686.1	661.4	630.98	65.21
24-05-2021	740	740	690	690	117600	692.7	686	662.667	631.53	43.25
25-05-2021	650	715	645	695	37100	693.3	685.95	663.967	631.905	45.23
27-05-2021	695	740	650	740	24600	694.1	686.4	665.533	632.505	59.11
28-05-2021	700	700	695	700	5100	693.9	686.35	667	632.905	47.57
31-05-2021	700	735	680	710	4600	693.7	686.1	668.533	633.53	50.19
02-06-2021	710	710	675	700	37200	693.7	685.75	670	634.105	47.63
03-06-2021	700	700	675	680	29200	693.5	685.5	670.9	634.53	42.91
04-06-2021	700	700	675	685	14300	693.3	685	671.833	634.98	44.39
07-06-2021	715	715	685	695	12900	693.3	684.85	673.067	635.48	47.34
08-06-2021	695	695	685	695	15600	693.3	684.65	674.3	636.105	47.34
09-06-2021	695	695	690	695	2700	693.4	684.15	675.533	636.83	47.34
10-06-2021	695	700	660	660	56800	692.8	683.4	676.533	637.405	38.44
11-06-2021	690	690	665	665	12700	692.3	682.85	677.233	638.005	40.17
14-06-2021	685	700	670	690	85200	692.3	682.4	678.333	638.73	48.04
15-06-2021	690	690	660	680	48400	691.9	682.15	679.167	639.53	45.46
16-06-2021	680	685	650	685	61300	692.2	681.75	679.8	640.38	46.99
17-06-2021	685	690	675	690	6600	692.9	681.35	680.667	641.23	48.55
18-06-2021	685	685	645	645	140100	692.5	680.7	681.267	641.855	37.80
21-06-2021	640	655	620	655	10100	692.3	680.25	681.767	642.555	40.93
22-06-2021	660	685	660	665	2400	691.9	679.9	682.367	643.13	43.97
23-06-2021	680	680	660	660	14800	691.5	679.85	683.067	643.68	42.78
24-06-2021	660	670	620	665	2900	691.3	679.5	683.733	644.255	44.39
25-06-2021	645	645	625	635	32300	690.5	679.15	683.967	644.68	37.56
28-06-2021	655	660	635	635	9300	689.7	679	683.267	645.155	37.56
29-06-2021	635	635	630	630	16700	688.8	678.85	682.4	645.605	36.47
30-06-2021	635	655	620	655	2900	688.4	679	681.967	646.18	45.03
01-07-2021	660	660	650	650	3000	687.9	679.1	681.567	646.73	43.76
02-07-2021	650	660	620	620	100200	687.3	679.05	681.1	647.205	37.02
05-07-2021	620	620	620	620	23300	686.7	678.95	680.933	647.68	37.02
06-07-2021	615	615	585	605	76700	685.8	678.25	680.733	648.08	33.98
07-07-2021	610	610	600	600	39300	684.4	677.5	680.567	648.53	33.01
08-07-2021	600	650	600	605	38700	683	677.05	680.267	648.905	35.01
09-07-2021	605	635	605	635	19500	682.4	677	680.167	649.58	45.53
12-07-2021	635	650	635	650	35400	682	677.05	680.3	650.255	49.89
13-07-2021	650	650	630	630	16600	681.3	677.05	680.3	650.83	44.74
14-07-2021	630	630	610	610	19500	680.2	676.85	680.167	651.48	40.27
15-07-2021	610	625	610	625	8700	679.2	676.6	680	652.105	44.73
16-07-2021	625	630	625	625	29600	678.4	676.35	679.833	652.48	44.73
19-07-2021	625	625	615	615	7500	676.6	676	679.6	652.98	42.29
21-07-2021	620	625	620	625	27100	674.1	675.75	679.4	653.305	45.50
22-07-2021	625	655	625	640	12100	672.2	675.55	679.133	653.755	49.99
23-07-2021	640	650	640	650	52600	670.4	675.45	678.833	654.355	52.78
26-07-2021	645	645	620	620	17200	668	675.05	678.267	654.805	44.71
27-07-2021	620	630	615	630	7400	665.7	674.65	677.667	655.33	47.59
28-07-2021	630	635	625	625	40300	663.3	674.25	677.133	655.83	46.29
29-07-2021	625	635	625	635	55100	661.2	673.95	676.7	656.545	49.27
30-07-2021	635	640	630	635	36500	659.2	673.7	676.267	657.26	49.27
02-08-2021	645	655	635	640	79800	657.3	673.45	675.867	658	50.85
03-08-2021	645	650	640	645	58100	655.5	673.15	675.567	658.725	52.44
04-08-2021	680	800	660	685	367300	654.4	673.25	675.533	659.65	62.83
05-08-2021	690	705	680	695	120300	654.5	673.6	675.5	660.625	64.90
06-08-2021	695	700	675	695	56200	654.5	673.9	675.467	661.6	64.90
09-08-2021	695	700	680	685	82000	653.4	673.75	675.4	662.5	60.97
10-08-2021	680	680	675	680	19500	653	673.45	675.233	663.5	59.05
12-08-2021	680	690	680	685	13500	652.5	673.1	674.9	664.525	60.39
13-08-2021	675	675	675	675	24000	652	672.85	674.5	665.5	56.40
16-08-2021	680	680	675	680	28700	652	672.75	674.333	666.175	57.90
18-08-2021	690	700	680	690	67800	652.1	672.7	674.033	666.9	60.80
19-08-2021	690	690	680	680	53700	651.8	672.55	673.833	667.75	56.60
20-08-2021	685	700	685	685	107500	651.6	672.45	673.633	668.625	58.16
23-08-2021	670	675	670	675	800	651.2	672.3	673.167	669.45	53.98
24-08-2021	675	675	675	675	100	651.5	672.15	672.767	670.275	53.98
25-08-2021	675	675	675	675	2500	651.7	672	672.467	670.85	53.98
26-08-2021	690	710	690	705	116100	652	672.15	672.267	671.75	63.73
27-08-2021	705	710	690	690	62700	652.2	672.05	672.167	672.425	57.21
30-08-2021	695	705	685	685	12900	652.2	672.2	671.9	672.9	55.18
31-08-2021	685	715	685	710	38100	652.6	672.75	671.767	673.65	62.36
01-09-2021	715	715	670	700	18000	653.7	673.1	671.7	674.375	58.34
02-09-2021	700	700	680	700	17500	654.6	673.45	671.7	674.975	58.34
03-09-2021	695	695	690	690	10000	655.1	673.5	671.633	675.55	54.27
06-09-2021	690	690	685	685	24700	655.6	673.55	671.767	676.2	52.31
07-09-2021	700	700	700	700	2300	656.3	673.8	671.767	676.875	57.30
08-09-2021	700	700	680	690	3700	657.4	673.95	671.9	677.325	53.29
09-09-2021	680	685	680	685	6400	658.4	674.05	672.133	677.05	51.36
10-09-2021	685	690	685	690	28100	659.6	674.2	672.433	676.7	53.19
13-09-2021	685	690	685	685	19800	660.2	674.3	672.733	676.525	51.12
14-09-2021	680	695	680	695	2300	661.1	674.5	673.1	676.45	54.90
15-09-2021	700	700	695	695	16100	662.6	674.95	673.567	676.475	54.90
16-09-2021	695	710	695	695	15800	664.1	675.4	674	676.725	54.90
17-09-2021	695	695	685	685	3700	665.7	675.75	674.067	676.975	50.07
20-09-2021	685	685	680	685	26400	667.4	675.9	674.133	677.275	50.07
21-09-2021	705	705	695	700	8100	669.3	676.15	674.467	677.525	56.70
22-09-2021	700	700	685	700	25800	670.6	676.5	674.867	677.775	56.70
23-09-2021	700	700	695	695	35300	671.5	676.75	675.2	678.1	53.93
24-09-2021	695	695	690	695	17100	672.8	677.05	675.633	678.425	53.93
27-09-2021	695	710	695	695	9100	674.5	677.35	676.067	678.75	53.93
28-09-2021	695	700	695	700	18600	676	677.6	676.4	679	56.58
29-09-2021	710	785	700	735	140400	678.2	678.3	676.967	679.425	69.71
30-09-2021	735	735	720	735	33600	680.6	678.6	677.533	679.85	69.71
01-10-2021	735	760	725	740	226400	682.9	678.5	678.133	680.275	71.15
04-10-2021	745	760	740	750	60600	685.1	678.65	678.733	680.625	73.84
05-10-2021	750	750	740	740	30700	686.9	678.65	679.267	680.85	67.11
06-10-2021	740	775	735	755	401800	689.6	678.8	679.9	681.1	71.33
07-10-2021	755	755	740	745	67600	691.9	678.8	680.4	681.225	65.31
08-10-2021	745	750	745	745	100100	694.3	678.8	680.933	681.425	65.31
11-10-2021	755	760	750	750	74200	696.6	678.9	681.5	681.675	66.93
12-10-2021	750	770	745	750	71900	698.9	679.05	682.1	681.925	66.93
13-10-2021	750	750	745	745	46100	701	679.15	682.633	682.15	63.49
14-10-2021	750	770	745	750	189800	703.1	679.3	683.133	682.45	65.41
15-10-2021	750	765	750	750	30000	704.4	679.4	683.633	682.75	65.41
18-10-2021	750	760	750	750	66500	705.5	680	684.233	683	65.41
19-10-2021	755	760	745	745	48500	706.5	680.5	684.767	683.225	61.39
21-10-2021	765	910	765	870	489200	710.2	681.8	685.9	684.1	85.45
22-10-2021	880	885	830	875	527100	714.1	683.55	687	684.95	85.83
25-10-2021	875	875	815	845	103200	717.3	684.9	687.833	685.5	73.43
26-10-2021	845	845	805	820	22400	720.2	686.1	688.633	685.925	65.00
27-10-2021	820	875	820	855	63300	723.7	687.85	689.733	686.675	70.16
28-10-2021	820	845	815	815	27600	726.2	689.15	690.533	687.075	59.38
29-10-2021	800	855	780	845	94000	729.5	690.65	691.533	687.75	63.86
01-11-2021	850	1055	850	1005	1955100	735.9	693.75	693.6	689.2	77.89
02-11-2021	1015	1025	980	995	339800	742.3	696.75	695.633	690.45	75.91
03-11-2021	995	1020	960	1015	264300	749.1	700.3	697.8	691.85	77.16
04-11-2021	1020	1020	995	995	156900	755.5	703.6	699.833	693.225	73.07
05-11-2021	995	1240	995	1120	387700	763.8	707.9	702.7	695.15	80.15
08-11-2021	1120	1145	1050	1080	365400	771.6	711.9	705.233	697.025	73.49
09-11-2021	1090	1090	1060	1075	193800	779.4	715.8	707.933	698.775	72.68
10-11-2021	1085	1085	1000	1020	266900	785.6	719.1	710.367	700.225	64.26
11-11-2021	1030	1080	965	1020	155500	792	722.85	712.733	701.775	64.26
12-11-2021	1020	1025	990	1015	44300	798.3	726.45	715.067	703.35	63.48
15-11-2021	1005	1005	975	975	136100	804	729.55	717	704.725	57.50
16-11-2021	975	990	975	985	72400	810	732.8	719.033	706.325	58.55
17-11-2021	985	995	970	980	101200	815.6	735.95	721.067	707.725	57.78
18-11-2021	980	1000	965	980	45800	821.4	739.4	723.1	709.275	57.78
19-11-2021	980	985	970	980	66100	827.3	742.85	725.133	710.925	57.78
22-11-2021	985	1015	975	980	250800	833.1	746.35	727.167	712.6	57.78
23-11-2021	975	980	950	955	147800	838.5	749.35	729.033	714.175	53.09
24-11-2021	975	980	945	975	174200	844.1	752.6	731.033	715.85	56.16
25-11-2021	975	985	965	980	92900	849.8	756.2	733.233	717.625	56.92
26-11-2021	980	985	955	955	28000	855	759.55	735.267	719.25	52.07
29-11-2021	970	970	905	950	66200	860.3	763	737.267	720.625	51.13
30-11-2021	955	985	935	970	39500	866	766.7	739.267	722.1	54.65
01-12-2021	970	985	920	960	70100	871.2	770.25	741.167	723.65	52.61
02-12-2021	960	985	925	980	33500	876.8	773.7	743.267	725.35	56.14
03-12-2021	980	980	940	965	84600	882.2	776.85	745.233	726.95	52.95
06-12-2021	940	965	935	960	71800	887.5	780.15	747.2	728.6	51.90
07-12-2021	960	975	935	975	58000	893.1	783.8	749.267	730.325	54.81
08-12-2021	980	980	955	975	133300	898.6	787.3	751.267	731.95	54.81
09-12-2021	980	980	970	970	68100	903.3	790.75	753.3	733.55	53.56
10-12-2021	965	970	950	970	26600	908	794.3	755.067	735.15	53.56
13-12-2021	970	975	945	975	151400	912.7	797.8	756.567	736.775	54.76
14-12-2021	970	975	935	975	87600	917.2	801.15	758.167	738.35	54.76
15-12-2021	970	970	950	970	26100	921.8	804.35	759.7	739.9	53.16
16-12-2021	970	970	940	940	51200	925.5	807.55	761.033	741.3	44.75
17-12-2021	940	940	925	940	111200	929.4	810.65	762.333	742.65	44.75
20-12-2021	970	970	925	925	107400	933	813.65	763.533	743.95	40.99
21-12-2021	925	950	925	950	33100	937	816.8	764.933	745.375	48.72
22-12-2021	950	950	930	950	27300	941	819.95	766.367	746.825	48.72
23-12-2021	950	950	930	945	9900	945	823	767.767	748.225	47.29
24-12-2021	950	1025	945	1000	47300	950	826.55	769.533	749.85	60.94
27-12-2021	1000	1020	960	985	65900	954.7	829.55	771.167	751.4	56.63
28-12-2021	985	990	955	990	30500	959.5	832.5	773.167	753.05	57.71
29-12-2021	990	1000	960	990	31900	964.4	835.45	775.133	754.675	57.71
30-12-2021	985	1000	980	990	33700	966.8	838.5	776.8	756.125	57.71
03-01-2022	990	1005	970	985	73900	969	841.55	778.7	757.5	55.98
04-01-2022	985	995	975	990	62600	971.9	844.6	780.567	758.85	57.35
05-01-2022	1000	1060	975	995	308600	975.4	847.8	782.533	760.325	58.74
06-01-2022	995	1005	975	995	68900	978.2	850.95	784.633	761.85	58.74
07-01-2022	995	1075	990	1000	151200	981.9	854.05	786.733	763.375	60.25
10-01-2022	1000	1025	995	1005	121900	985.1	857.3	788.8	764.925	61.75
11-01-2022	1005	1005	985	990	42900	984.8	860.35	790.767	766.4	55.04
12-01-2022	1005	1005	950	980	48800	984.5	863.4	792.667	767.85	51.05
13-01-2022	980	1005	970	980	121100	983.8	866.45	794.8	769.3	51.05
14-01-2022	980	985	965	980	31200	983.5	869.5	796.9	770.75	51.05
17-01-2022	975	980	915	980	59800	980.7	872.25	798.833	772.2	51.05
18-01-2022	980	980	960	975	19300	978.6	875.1	800.8	773.575	48.68
19-01-2022	960	980	955	975	44800	976.6	878	802.733	775.1	48.68
20-01-2022	995	995	975	980	49500	975.8	880.7	804.667	776.725	51.30
21-01-2022	970	980	970	980	29200	975	883.5	806.9	778.3	51.30
24-01-2022	980	985	965	985	24900	974.4	886.35	809.1	779.9	54.03
25-01-2022	985	985	975	975	4400	974.4	889.2	811.167	781.35	48.22
26-01-2022	975	975	950	975	11700	974.2	892.1	813.267	782.825	48.22
27-01-2022	975	1025	975	1020	208400	975	895.3	815.633	784.55	66.83
28-01-2022	1020	1095	1010	1020	376700	975.8	898.6	818.2	786.275	66.83
31-01-2022	1020	1060	1010	1035	491800	976.9	902.1	820.867	788.075	70.88
02-02-2022	1035	1200	1025	1080	815200	978.9	906	823.867	790.1	79.11
03-02-2022	1080	1100	1050	1085	236500	981.5	910	826.733	792.15	79.80
04-02-2022	1085	1090	1065	1090	84500	983.8	913.95	829.667	794.225	80.48
07-02-2022	1090	1140	1060	1080	215400	985.8	917.8	832.733	796.375	74.99
08-02-2022	1070	1070	1035	1050	123800	987.7	921.35	835.6	798.375	61.43
09-02-2022	1045	1050	1010	1050	76700	989.7	925	838.567	800.375	61.43
10-02-2022	1045	1050	1030	1050	45200	991.3	928.65	841.567	802.275	61.43
11-02-2022	1060	1070	1035	1050	50200	993.1	932.15	844.533	804.15	61.43
14-02-2022	1050	1070	1030	1055	321300	994.6	935.7	847.333	806.1	62.93
15-02-2022	1060	1085	1045	1085	220100	997	939.6	850.233	808.175	70.38
16-02-2022	1090	1095	1050	1070	309600	999.2	943.35	853.167	810.2	63.51
17-02-2022	1070	1085	1060	1070	81500	1001.1	947.1	856.233	812.225	63.51
18-02-2022	1070	1070	1055	1070	125900	1003	950.8	859.2	814.2	63.51
21-02-2022	1060	1080	1045	1060	218600	1004.8	954.05	862.1	816.175	58.73
22-02-2022	1070	1105	1010	1040	145900	1006.2	957.1	864.933	817.85	50.54
23-02-2022	1030	1075	1030	1040	214700	1007.5	960.1	867.7	819.3	50.54
24-02-2022	1050	1060	1010	1040	327300	1008.8	963	870.367	820.825	50.54
25-02-2022	1040	1050	1030	1040	229400	1010.2	966	872.967	822.325	50.54
01-03-2022	1035	1070	1035	1045	758500	1012.3	968.9	875.8	823.85	52.76
02-03-2022	1050	1165	1045	1075	2440900	1015	972.2	878.767	825.5	63.36
04-03-2022	1085	1125	1075	1105	1226200	1018.6	975.8	881.967	827.3	70.49
07-03-2022	1110	1185	1080	1140	1213200	1022.4	979.7	885.333	829.3	76.29
08-03-2022	1145	1190	1140	1140	614700	1026.2	983.6	888.7	831.325	76.29
09-03-2022	1140	1145	1105	1110	561300	1029.5	987.25	891.833	833.2	63.82
10-03-2022	1100	1115	1075	1115	242100	1031.8	990.9	894.967	835.1	64.85
11-03-2022	1130	1130	1075	1100	126000	1034.1	994.4	897.733	836.9	59.39
14-03-2022	1100	1110	1040	1055	320400	1035.4	997.45	900.133	838.725	46.67
15-03-2022	1055	1055	1020	1030	226800	1036.2	1000.3	902.367	840.4	41.38
16-03-2022	1035	1045	1020	1030	788500	1037	1001.9	904.667	841.85	41.38
17-03-2022	1035	1145	1000	1040	1642600	1038.1	1003.55	907.067	843.55	44.31
18-03-2022	1060	1170	1040	1055	3427800	1039.4	1005.65	909.533	845.275	48.47
21-03-2022	1055	1095	1040	1040	1775900	1040.3	1007.85	911.967	846.975	44.86
22-03-2022	1055	1080	1045	1055	1376400	1041.5	1009.85	914.467	848.85	48.96
23-03-2022	1060	1075	1040	1055	1097500	1042.6	1012.25	916.9	850.7	48.96
24-03-2022	1070	1070	1045	1055	1388500	1043.6	1014.35	919.4	852.5	48.96
25-03-2022	1065	1065	1035	1045	2232100	1044.7	1014.75	921.8	854.25	46.11
28-03-2022	1050	1055	1045	1045	2643500	1046	1015.25	924.267	856	46.11
29-03-2022	1045	1055	1035	1040	587600	1047.2	1015.5	926.7	857.9	44.60
30-03-2022	1040	1045	1025	1030	873900	1048.2	1015.85	929.067	859.725	41.67
31-03-2022	1030	1035	1015	1020	1163300	1049	1014.85	931.167	861.375	38.91
01-04-2022	1025	1025	985	1005	1343900	1049.6	1014.1	933.267	863	35.15
04-04-2022	1000	1030	990	1000	788800	1050.1	1013.35	935.367	864.575	33.98
05-04-2022	1005	1020	1000	1005	1011200	1050.6	1013.2	937.333	866.15	36.28
06-04-2022	1000	1005	990	995	463900	1050.9	1012.95	939.3	867.9	33.75
07-04-2022	995	995	985	990	463400	1051	1012.7	941.233	869.575	32.52
08-04-2022	985	1025	985	1000	551300	1051.5	1012.95	943.3	871.25	37.40
11-04-2022	1005	1010	980	1000	1227300	1052	1013.1	945.4	872.95	37.40
12-04-2022	1000	1005	995	1000	411900	1051.6	1013.3	947.4	874.625	37.40
13-04-2022	1000	1010	990	1000	756000	1051.2	1013.5	949.467	876.45	37.40
14-04-2022	1005	1030	990	1015	2196500	1050.8	1013.85	951.667	878.35	45.37
18-04-2022	1015	1050	1015	1040	6129400	1050	1014.45	954	880.4	55.54
19-04-2022	1040	1045	1030	1040	855500	1049.1	1015.3	956.367	882.325	55.54
20-04-2022	1040	1045	1030	1035	630100	1048	1015.9	958.633	884.25	53.24
21-04-2022	1035	1035	1015	1020	1586900	1046.8	1016.3	960.8	886.25	46.96
22-04-2022	1020	1025	1010	1020	1178900	1046.2	1016.95	962.967	888.25	46.96
25-04-2022	1020	1020	950	965	2324800	1044.5	1017.1	964.833	890.05	31.28
26-04-2022	965	1000	955	975	675900	1043	1017.15	966.767	891.925	35.50
27-04-2022	980	995	970	975	1607300	1041.5	1017.3	968.6	893.775	35.50
28-04-2022	985	1005	920	960	2450900	1039.6	1017.1	970.333	895.4	32.07
09-05-2022	965	970	940	950	1159800	1036.9	1016.95	972.033	896.9	30.00
10-05-2022	950	950	910	945	1444000	1034.4	1016.8	973.7	898.475	28.99
11-05-2022	945	1020	945	1010	2103200	1033.2	1017.15	975.8	900.475	51.75
12-05-2022	1010	1010	960	965	1403500	1031.1	1017.05	977.567	902.175	41.77
13-05-2022	965	1000	945	985	1198000	1029.6	1017.2	979.233	903.975	46.69
17-05-2022	990	990	975	985	1142800	1028.5	1017.35	980.9	905.825	46.69
18-05-2022	980	1000	980	980	563900	1027.3	1017.4	982.5	907.6	45.57
19-05-2022	980	1005	980	990	1242200	1026.3	1017.55	984.1	909.35	48.24
20-05-2022	1000	1035	995	1005	2708900	1025.6	1017.9	985.867	911.125	52.04
23-05-2022	1015	1040	985	990	1083700	1024.5	1018.4	987.433	912.975	48.23
24-05-2022	990	1000	985	995	690700	1022.9	1018.95	989.1	914.8	49.55
25-05-2022	990	995	965	980	1044600	1020.4	1019.5	990.667	916.575	45.77
27-05-2022	985	995	955	970	2225400	1017	1019.7	992.133	918.25	43.39
30-05-2022	975	980	965	965	1840200	1013.5	1019.85	993.567	919.9	42.21
31-05-2022	970	995	955	990	1821300	1011.1	1020.3	995.2	921.65	49.60
02-06-2022	990	1020	980	1015	2174100	1009.1	1020.45	996.967	923.5	55.70
03-06-2022	1025	1030	1000	1005	1858800	1007.2	1020.65	998.667	925.1	52.94
06-06-2022	1000	1025	1000	1025	2376300	1006.6	1021	1000.5	926.75	57.48
07-06-2022	1030	1035	1020	1030	1847300	1006.6	1021.4	1002.4	928.425	58.56
08-06-2022	1035	1050	1025	1040	5756500	1006.8	1021.9	1003.533	930.2	60.70
09-06-2022	1050	1070	1020	1025	3218000	1006.5	1022.3	1004.533	931.925	56.02
10-06-2022	1025	1040	1000	1005	2883900	1005.5	1022.45	1005.6	933.525	50.44
13-06-2022	1005	1005	955	990	3156900	1004.5	1022.4	1006.733	935.1	46.68
14-06-2022	975	1010	970	1000	2230300	1003.4	1022.45	1007.7	936.7	49.39
15-06-2022	1000	1005	970	975	2164400	1001.8	1022.2	1008.767	938.125	43.45
16-06-2022	980	995	975	990	1567400	1000.5	1022.05	1009.733	939.675	47.53
17-06-2022	960	990	930	935	2577900	998.3	1021.5	1009.267	940.925	36.99
20-06-2022	935	940	900	905	1597500	995.5	1020.75	1008.667	942.075	32.73
21-06-2022	920	925	915	915	1462400	993	1020.1	1008	943.275	35.40
22-06-2022	920	925	900	900	1588300	990.4	1019.3	1007.367	944.4	33.27
23-06-2022	910	920	900	885	2142800	987.7	1018.35	1005.8	945.3	31.24
24-06-2022	875	900	865	895	1873800	985.5	1017.55	1004.567	946.325	34.13
27-06-2022	895	905	880	895	1257700	983.4	1016.75	1003.367	947.375	34.13
28-06-2022	900	900	890	895	1120400	981.2	1015.9	1002.533	948.3	34.13
29-06-2022	900	915	885	885	1278600	979	1014.95	1001.633	949.225	32.43
30-06-2022	890	890	840	865	1105100	976.5	1013.75	1000.633	950.05	29.29
01-07-2022	870	870	820	825	1822600	973	1012.25	999.633	950.725	24.24
04-07-2022	825	825	775	800	1236400	969	1010.5	998.4	951.3	21.71
05-07-2022	800	830	795	810	2187800	965.2	1008.4	997.267	951.85	25.07
06-07-2022	815	815	775	790	1812000	961	1006.1	996	952.35	22.95
07-07-2022	790	805	790	805	635500	956.8	1003.8	994.833	952.95	27.88
08-07-2022	810	820	810	815	747900	952.3	1001.15	993.733	953.575	31.04
11-07-2022	825	825	815	820	829100	947.9	998.5	992.833	954.25	32.64
12-07-2022	820	825	810	815	1490400	943.5	995.75	991.767	954.85	31.84
13-07-2022	815	815	800	805	683100	939.2	993	990.6	955.4	30.26
14-07-2022	805	805	780	790	1129800	934.6	990.4	989.5	955.875	28.02
15-07-2022	795	795	785	790	1095100	931.1	987.8	988.433	956.4	28.02
18-07-2022	795	825	795	820	2357600	928	985.5	987.433	957.075	38.59
19-07-2022	835	840	820	825	1748900	925	983.25	986.533	957.7	40.17
20-07-2022	830	845	830	840	1299200	922.6	981.1	985.6	958.4	44.76
21-07-2022	840	840	815	825	1584000	920.1	978.5	984.667	959.05	41.34
22-07-2022	825	835	815	835	932700	917.9	976.15	983.833	959.75	44.39
25-07-2022	830	855	830	845	2876600	914.6	973.9	982.967	960.5	47.33
26-07-2022	850	855	845	845	836800	912.2	971.65	982.1	961.225	47.33
27-07-2022	845	845	800	825	1992900	909	969.3	981.133	961.675	42.16
28-07-2022	825	865	825	840	1597200	906.1	967.3	980.267	962.2	46.85
29-07-2022	850	860	845	845	1349100	903.4	965.35	979.4	962.725	48.36
01-08-2022	850	890	850	875	2618900	901.1	963.7	978.733	963.35	56.34
02-08-2022	890	895	855	855	2379700	898.1	961.85	977.967	963.925	50.71
03-08-2022	855	860	835	840	1638200	895.1	959.8	977.3	964.35	46.92
04-08-2022	850	860	835	840	1024300	892	957.45	976.633	964.825	46.92
05-08-2022	840	855	825	845	1428000	889.3	954.85	976.1	965.325	48.41
08-08-2022	845	860	840	860	1354700	887.1	952.05	975.5	965.875	52.70
09-08-2022	855	865	840	845	1693900	884.7	949.1	974.8	966.35	48.37
10-08-2022	850	850	840	840	514400	881.7	946.4	974.1	966.825	46.99
11-08-2022	840	850	840	840	1163100	878.2	943.65	973.033	967.275	46.99
12-08-2022	845	850	835	840	1510200	874.9	941.05	972.067	967.725	46.99
15-08-2022	845	850	840	845	1589500	871.3	938.95	971.1	968.2	48.82
16-08-2022	845	850	835	835	644800	867.4	937	970.067	968.65	45.44
18-08-2022	840	840	825	830	1406500	863.2	935	969	968.45	43.80
19-08-2022	830	830	810	820	1572700	859.1	932.8	967.9	968.175	40.66
22-08-2022	820	820	795	800	3625100	855	930.25	966.633	967.95	35.21
23-08-2022	800	800	785	800	2255400	851.2	927.85	965.333	967.85	35.21
24-08-2022	810	835	800	830	1649200	847.8	925.6	964.233	967.725	47.46
25-08-2022	830	835	815	815	892600	844.6	923.2	963	967.725	43.07
26-08-2022	820	830	810	810	1530800	841	920.75	961.7	967.55	41.69
29-08-2022	800	820	800	805	1136200	838.4	918.35	960.467	966.55	40.30
30-08-2022	810	835	810	825	2014000	836.8	916.15	959.433	965.7	47.81
31-08-2022	830	835	815	835	1753800	835.2	914.1	958.467	964.8	51.12
01-09-2022	840	850	830	830	383200	833.8	912.1	957.467	963.975	49.43
02-09-2022	830	835	825	825	1439600	832.6	910.15	956.433	962.5	47.73
05-09-2022	830	830	805	815	2090800	831	908.25	955.367	961.175	44.44
06-09-2022	815	820	800	810	2015300	829.3	906.35	954.267	959.85	42.85
07-09-2022	810	815	805	805	1232000	827.5	904.35	953.1	958.775	41.26
08-09-2022	815	820	810	820	1806200	826.2	902.6	952.033	957.775	47.55
09-09-2022	815	815	805	815	2118700	825.2	900.85	950.9	956.775	45.79
12-09-2022	815	825	810	810	1473600	824.9	898.95	949.8	955.95	44.04
13-09-2022	810	835	800	820	3181200	825.3	897.15	948.767	955.125	48.30
14-09-2022	815	815	800	815	2269900	825.4	895.3	947.4	954.3	46.40
15-09-2022	815	820	810	815	2169400	825.9	893.45	946.033	953.475	46.40
16-09-2022	815	815	805	810	1411300	826	891.4	944.533	952.625	44.37
19-09-2022	805	805	800	800	1396800	825.7	889	942.667	951.725	40.55
20-09-2022	810	810	800	805	1361000	825.4	886.65	940.8	950.975	43.18
21-09-2022	795	810	795	805	1821400	825.2	884.35	938.9	950.125	43.18
22-09-2022	810	810	795	805	2040400	825.2	882.2	937.067	949.25	43.18
23-09-2022	800	805	795	800	1652000	825.4	880	935.4	948.475	40.92
26-09-2022	800	800	790	790	1892800	825.4	878.25	933.667	947.675	36.77
27-09-2022	795	795	770	780	2311200	824.6	876.3	931.867	946.725	33.15
28-09-2022	780	780	755	760	3395100	823.3	874.15	929.933	945.725	27.34
29-09-2022	760	765	745	750	2517600	821.5	872.05	927.9	944.575	24.99
30-09-2022	745	750	715	730	1802200	819.6	869.85	925.533	943.4	21.08
03-10-2022	730	745	720	745	1499900	817.8	867.85	923.367	942.325	29.93
04-10-2022	750	760	740	760	1407900	816.1	865.35	921.3	941.25	37.49
05-10-2022	760	780	755	780	1571600	814.8	863.5	919.367	940.275	45.87
06-10-2022	780	780	755	760	2041200	813.5	861.25	917.367	939.225	40.08
07-10-2022	765	765	745	755	1277900	811.8	858.95	915.467	938.15	38.77
10-10-2022	750	755	740	745	1050800	809.8	856.6	913.5	937	36.20
11-10-2022	740	750	735	740	1558200	807.1	854.1	911.5	935.825	34.96
12-10-2022	735	745	720	735	587300	804.7	851.4	909.467	934.65	33.71
13-10-2022	730	735	715	725	1307700	802.4	848.75	907.333	933.575	31.31
14-10-2022	730	740	720	720	1117200	800	846	904.967	932.475	30.15
17-10-2022	720	720	695	700	2592100	797.1	843.2	902.267	931.35	26.00
18-10-2022	705	715	700	705	995300	794	840.55	899.367	930.125	28.64
19-10-2022	710	725	705	715	3788100	791.4	838.05	896.533	928.95	33.74
20-10-2022	720	740	715	735	2829100	789.3	835.5	894.033	927.9	42.57
21-10-2022	740	745	720	735	2078300	787.2	832.7	891.5	926.575	42.57
24-10-2022	735	745	720	725	2523700	784.9	829.9	889	925.275	39.52
25-10-2022	725	725	715	735	1721200	782.7	827	886.867	924	43.85
26-10-2022	735	760	735	750	2960600	781	824.2	885	922.8	49.68
27-10-2022	755	760	740	750	3872000	779.4	821.3	883.133	921.6	49.68
28-10-2022	750	750	735	745	1578900	777.9	818.5	881.167	920.4	47.77
31-10-2022	750	760	745	745	1445600	776.8	815.9	879.1	919.175	47.77
01-11-2022	750	750	700	710	4366000	775	813.1	876.9	917.75	36.37
02-11-2022	710	730	710	720	2220400	772.8	810.3	874.667	916.375	40.72
03-11-2022	735	735	710	715	2032400	770.8	807.7	872.4	914.95	39.28
04-11-2022	715	720	705	710	1794000	768.8	804.9	870.1	913.475	37.83
07-11-2022	710	730	710	715	1977100	767	802.7	867.9	912.1	40.20
08-11-2022	720	730	715	725	1202300	765	800.9	865.767	910.825	44.74
09-11-2022	725	730	715	725	996900	762.8	799	863.667	909.55	44.74
10-11-2022	720	725	710	715	1301000	760.5	797.15	861.567	908.225	41.12
11-11-2022	715	725	715	715	1381700	758.3	795.45	859.533	906.9	41.12
14-11-2022	720	720	710	715	1111600	756.3	793.65	857.6	905.6	41.12
15-11-2022	715	720	710	720	1325400	754.5	791.9	855.733	904.325	43.95
16-11-2022	720	720	710	720	1540200	752.8	790.15	853.833	903.025	43.95
17-11-2022	720	725	715	725	1552800	750.9	788.55	852.033	901.75	46.92
18-11-2022	725	730	715	725	1340100	749.1	787.15	850.267	900.45	46.92
21-11-2022	725	740	715	720	1533600	747.3	786.1	848.4	899.175	44.21
22-11-2022	720	725	715	725	1148800	745.4	785.35	846.567	897.925	47.47
23-11-2022	725	725	710	720	1654300	743.5	784.45	844.7	896.425	44.66
24-11-2022	715	725	710	720	996800	741.6	783.75	842.833	894.925	44.66
25-11-2022	720	720	710	720	1437300	739.8	782.9	840.867	893.35	44.66
28-11-2022	720	720	710	715	1320200	738.1	781.9	838.7	891.525	41.58
29-11-2022	715	720	705	715	1151700	736.3	780.85	836.533	889.675	41.58
30-11-2022	715	725	710	720	1855700	734.6	779.9	834.433	887.825	45.91
01-12-2022	720	720	715	720	1175600	732.9	779.05	832.433	886.025	45.91
02-12-2022	720	725	715	720	1117300	731.3	778.35	830.433	884.375	45.91
05-12-2022	720	720	700	700	2112900	729.5	777.45	828.667	882.625	33.51
06-12-2022	700	700	675	675	3038200	727.4	776	826.667	880.75	24.57
07-12-2022	680	680	650	655	4908900	725.3	774.3	824.533	878.775	19.98
08-12-2022	655	665	645	650	3093600	723.3	772.4	822.467	876.75	19.02
09-12-2022	650	665	645	650	2107100	721.7	770.65	820.467	874.575	19.02
12-12-2022	650	665	640	655	1492500	719.9	768.85	818.533	872.5	23.29
13-12-2022	650	665	650	660	2363000	717.9	767	816.2	870.45	27.40
14-12-2022	660	665	655	660	1190800	715.5	765.15	814.167	868.4	27.40
15-12-2022	660	660	655	655	752500	713.4	763.45	811.967	866.375	25.79
16-12-2022	655	660	650	655	1316100	711.4	761.6	809.767	864.45	25.79
19-12-2022	655	655	640	650	1518400	709.5	759.65	807.567	862.5	24.15
20-12-2022	650	650	640	645	1442600	707.6	757.35	805.267	860.525	22.61
21-12-2022	645	655	640	650	2504000	705.9	755.3	802.9	858.575	27.60
22-12-2022	650	650	640	645	1972900	704.3	753.35	800.6	856.575	25.81
23-12-2022	645	650	640	650	1196100	702.9	751.45	798.3	854.45	30.66
26-12-2022	650	660	645	650	1365500	701.9	749.5	796.1	852.175	30.66
27-12-2022	655	670	645	655	2296900	700.9	747.45	794	849.75	35.55
28-12-2022	660	670	655	660	1561200	699.8	745.6	791.967	847.35	40.10
29-12-2022	660	670	655	665	1979700	698.4	743.85	789.8	845.125	44.34
30-12-2022	670	680	660	665	2649900	697	742.1	787.467	842.875	44.34
02-01-2023	665	685	665	675	2166100	696	740.45	785.267	840.75	52.17
03-01-2023	675	685	670	670	567200	694.7	738.7	782.9	838.825	48.50
04-01-2023	670	675	665	670	2613800	693.1	737.05	780.5	837.025	48.50
05-01-2023	670	670	635	645	2118700	691	735.2	777.867	835.1	34.43
06-01-2023	650	660	645	645	1524200	689	733.45	775.333	833.125	34.43
09-01-2023	650	655	640	650	1834900	687.1	731.95	772.967	831.1	38.56
10-01-2023	655	655	625	645	2178100	685.8	730.4	770.667	829.125	36.11
11-01-2023	645	655	640	650	1123400	684.4	728.6	768.333	827.1	40.20
12-01-2023	650	655	640	645	1778400	683	726.9	766.133	825.05	37.61
13-01-2023	645	655	645	650	1172200	681.8	725.3	763.867	823.025	41.66
16-01-2023	655	660	645	650	1186200	680.5	723.75	761.967	821.05	41.66
17-01-2023	655	665	650	655	1126000	679.1	722.05	760.3	819.1	45.75
18-01-2023	655	660	640	660	1398900	677.8	720.3	758.6	817.2	49.56
19-01-2023	660	660	645	655	917200	676.6	718.55	756.967	815.325	46.08
20-01-2023	655	660	645	660	803100	675.5	716.9	755.467	813.525	49.87
24-01-2023	665	670	655	665	1297900	674.5	715.4	753.933	811.825	53.40
25-01-2023	660	680	660	670	808100	673.5	714	752.433	810.175	56.69
26-01-2023	670	710	670	690	3168900	672.9	712.85	751.067	808.6	66.78
27-01-2023	690	710	690	700	1324500	672.4	711.65	749.833	807.125	70.48
30-01-2023	705	710	690	695	2039600	671.8	710.45	748.7	805.65	66.49
31-01-2023	690	700	690	700	173600	671.4	709.35	747.867	804.15	68.42
01-02-2023	700	700	690	695	1560800	670.8	708.1	747.167	802.625	64.43
02-02-2023	695	700	690	695	215700	670.3	706.9	746.4	801.1	64.43
03-02-2023	695	700	690	695	683200	669.8	705.7	745.767	799.575	64.43
06-02-2023	700	720	695	710	3034500	669.6	704.7	745.133	798.05	70.81
07-02-2023	705	725	705	720	5534100	669.7	703.9	744.5	796.45	74.13
08-02-2023	720	730	720	725	4985500	669.9	703.1	743.867	794.875	75.63
09-02-2023	725	730	715	720	2226300	669.9	702.25	743.233	793.3	71.20
10-02-2023	720	720	700	710	1252900	669.7	701.3	742.6	791.75	63.21
13-02-2023	715	715	700	705	1828100	669.4	700.35	742.033	790.175	59.61
14-02-2023	710	715	700	715	1398900	669.7	699.6	741.533	788.925	64.03
15-02-2023	715	720	710	710	2550700	670.4	698.9	740.8	787.6	60.47
16-02-2023	710	750	710	740	7167800	672.1	698.7	740.233	786.425	70.91
17-02-2023	740	750	730	730	1680400	673.7	698.5	739.5	785.275	64.77
20-02-2023	730	745	730	735	1948100	675.4	698.55	738.9	784.2	66.34
21-02-2023	735	735	715	715	3206900	676.6	698.25	738.1	783.05	55.66
22-02-2023	720	795	700	765	28938800	678.7	698.3	737.567	781.825	69.07
23-02-2023	765	820	765	785	16834000	681.2	698.35	737.167	780.925	72.63
24-02-2023	790	815	760	775	8745800	683.6	698.5	736.833	779.875	68.39
27-02-2023	790	795	765	770	4452900	685.9	698.65	736.367	778.8	66.30
28-02-2023	770	780	745	755	6708500	688	698.75	735.767	777.675	60.35
01-03-2023	765	770	750	755	2401800	690.2	698.9	734.967	776.5	60.35
02-03-2023	760	795	755	780	8328700	692.8	699.35	734.467	775.375	66.21
03-03-2023	780	780	765	770	4010500	695.3	699.8	734	774.275	62.25
06-03-2023	770	775	755	760	2710300	697.5	700.2	733.467	773.1	58.48
07-03-2023	760	760	720	720	8839900	698.9	700.4	732.633	771.8	46.38
08-03-2023	720	725	700	725	3329100	700.3	700.6	731.733	770.575	47.83
09-03-2023	725	725	710	720	1882900	701.5	700.65	730.9	769.35	46.48
10-03-2023	720	720	700	705	3069400	702.3	700.35	730	767.925	42.58
13-03-2023	695	705	680	705	4633900	703.1	700.05	729.1	766.375	42.58
14-03-2023	700	705	670	675	4086100	703.1	699.55	728	764.725	35.64
15-03-2023	675	690	675	680	2051000	703.3	699	726.9	763	37.47
16-03-2023	675	685	655	660	3253500	703.1	698.1	725.733	761.15	33.38
17-03-2023	665	690	660	690	3446900	704	697.5	724.8	759.4	43.36
20-03-2023	690	695	680	685	2112900	704.8	696.9	723.9	757.7	42.23
21-03-2023	690	690	675	685	1704300	705.5	696.3	723.133	756.1	42.23
24-03-2023	680	695	670	695	1348000	706.5	696.15	722.433	754.625	45.53
27-03-2023	695	700	690	695	1269800	707.4	695.9	721.533	753.1	45.53
28-03-2023	685	705	685	700	1413800	708.5	695.75	720.767	751.725	47.28
29-03-2023	700	720	660	665	9829200	708.8	695.3	719.8	750.1	38.06
30-03-2023	675	675	670	675	1352900	709.3	694.9	718.933	748.8	41.57
31-03-2023	670	680	665	680	3032300	709.8	694.45	717.967	747.675	43.30
03-04-2023	685	690	675	690	2280300	710.4	694.1	717	746.55	46.69
04-04-2023	680	685	670	675	2443300	710.8	693.7	715.967	745.425	42.57
05-04-2023	675	680	670	675	1506800	711.1	693.3	714.967	744.375	42.57
06-04-2023	670	675	665	670	1874200	711.2	692.85	714	743.25	41.17
10-04-2023	675	675	665	670	1795800	711.2	692.35	713.067	742.125	41.17
11-04-2023	670	685	665	670	1997600	710.8	691.85	712.167	741	41.17
12-04-2023	675	680	670	680	2825500	710.4	691.4	711.233	739.975	45.65
13-04-2023	680	685	675	675	1422500	710	690.9	710.3	739.025	43.85
14-04-2023	680	685	675	680	1056700	709.6	690.5	709.433	738.3	46.13
17-04-2023	675	685	675	675	966800	709.2	690	708.467	737.675	44.20
18-04-2023	685	685	675	680	1475800	708.9	689.6	707.567	737.025	46.61
26-04-2023	680	700	680	700	4501600	709	689.4	706.8	736.575	54.99
27-04-2023	700	715	690	700	2271600	708.8	689.2	706.067	736.05	54.99
28-04-2023	700	700	680	695	2744500	708.3	689	705.367	735.45	52.60
02-05-2023	675	695	650	650	6695500	706.8	688.35	704.333	734.6	36.99
03-05-2023	650	650	625	630	2693700	705	687.45	703.167	733.675	32.39
04-05-2023	635	655	630	645	1651900	703.7	686.7	702.1	732.875	38.56
05-05-2023	645	645	630	635	2780800	702.3	685.85	701	732.1	36.19
08-05-2023	640	695	640	675	4648800	701.5	685.6	700.233	731.525	49.56
09-05-2023	690	695	680	685	2147200	701	685.7	699.6	730.85	52.25
10-05-2023	685	690	680	685	1102300	699.9	686	699.1	730.15	52.25
11-05-2023	690	690	685	685	549800	699	686.35	698.667	729.375	52.25
12-05-2023	680	695	680	690	1732300	698.1	686.75	698.4	728.7	53.79
15-05-2023	700	700	690	695	3145900	697.7	687.15	698.067	728	55.34
16-05-2023	695	705	695	695	2056700	696.3	687.5	697.633	727.25	55.34
17-05-2023	705	705	695	695	1611000	694.5	687.85	697.067	726.5	55.34
19-05-2023	700	700	670	680	3590400	692.6	688.1	696.533	725.775	49.16
22-05-2023	680	685	670	680	1405900	690.8	688.35	696.033	724.975	49.16
23-05-2023	675	690	675	685	1274200	689.4	688.7	695.633	724.175	51.26
24-05-2023	690	695	685	695	475600	688.2	689.2	695.333	723.275	55.25
25-05-2023	690	695	680	685	1235100	686.3	689.55	695	722.425	50.78
26-05-2023	685	690	680	690	1066500	684.7	690	694.767	721.675	52.83
29-05-2023	685	695	680	685	1770800	683.2	690.35	694.533	720.9	50.56
30-05-2023	685	690	675	680	1573800	682.4	690.65	694.4	720.075	48.31
31-05-2023	680	685	675	680	905900	681.5	690.9	694.233	719.175	48.31
05-06-2023	675	680	660	675	2114100	680.6	691.05	693.967	718.325	45.95
06-06-2023	680	690	675	685	1641600	680.2	691.25	693.633	717.55	51.10
07-06-2023	690	695	680	685	2942800	679.8	691.45	693.3	716.775	51.10
08-06-2023	710	710	685	695	753500	680.2	691.65	693.1	716.05	55.97
09-06-2023	695	715	690	710	2237400	680.8	692.05	692.933	715.375	62.07
12-06-2023	715	725	705	720	1662300	682	692.55	692.733	714.8	65.50
13-06-2023	720	720	710	720	974900	682.6	693.3	692.533	714.25	65.50
14-06-2023	715	725	710	720	2828300	683.3	694.05	692.367	713.75	65.50
15-06-2023	720	720	710	715	1950100	683.9	694.7	692.167	713.325	62.00
16-06-2023	695	710	675	705	4308800	684.1	695.3	692.133	712.85	55.60
19-06-2023	705	725	705	715	2067700	684.5	695.95	692.1	712.275	60.04
20-06-2023	720	720	700	705	1757000	684.6	696.55	692.033	711.725	54.20
21-06-2023	705	715	700	705	670100	685.4	697.1	692	711.2	54.20
22-06-2023	705	720	705	720	2151600	686.3	697.8	692.033	710.775	60.83
23-06-2023	715	735	710	715	1706400	687	698.4	691.967	710.225	57.82
26-06-2023	725	725	710	710	1579000	687.4	698.9	691.867	709.6	54.90
27-06-2023	710	715	710	710	392100	688.1	699.45	691.833	709	54.90
03-07-2023	715	765	710	760	8234300	689.8	700.45	692.133	708.675	71.56
04-07-2023	775	810	770	800	7003200	692.4	701.8	692.7	708.6	78.43
05-07-2023	800	810	780	805	5739000	695.1	703.15	693.267	708.575	79.11
06-07-2023	805	910	805	865	24620700	699	704.9	694.233	708.875	85.15
07-07-2023	875	875	845	850	7532200	702.4	706.4	695.067	709.025	79.00
10-07-2023	845	890	840	890	7258200	706.7	708.35	696.167	709.4	82.61
11-07-2023	890	945	890	930	11059700	711.7	710.65	697.567	710	85.32
12-07-2023	925	1025	920	960	13413700	717.4	713.3	699.133	710.7	86.97
13-07-2023	965	980	850	905	15332800	721.9	715.4	700.367	711.15	71.22
14-07-2023	900	910	880	895	2533100	725.8	717.4	701.533	711.55	68.78
17-07-2023	900	910	890	895	2537400	729.7	719.25	702.7	711.975	68.78
18-07-2023	900	905	870	880	2909100	733.4	720.85	703.8	712.375	64.92
20-07-2023	870	880	850	870	3263200	737.8	722.3	704.833	712.7	62.40
21-07-2023	875	895	870	885	2672300	742.9	723.95	705.933	713.1	64.61
24-07-2023	875	920	875	905	4586100	748.1	725.9	707.167	713.6	67.38
25-07-2023	915	920	875	885	4435100	753.1	727.7	708.267	714.025	62.15
26-07-2023	880	885	875	875	2739900	757.1	729.3	709.433	714.45	59.66
27-07-2023	870	885	855	855	3928500	760.5	730.75	710.633	714.825	54.92
31-07-2023	830	835	810	820	4616400	763.2	731.55	711.733	715.125	47.77
01-08-2023	805	805	725	780	7635400	765.1	732.05	712.6	715.275	41.17
02-08-2023	775	785	730	780	7581000	766.9	732.5	713.467	715.525	41.17
03-08-2023	775	800	765	795	2527900	768.9	733.3	714.4	715.775	44.50
04-08-2023	805	810	780	790	1081900	770.8	733.55	715.267	715.925	43.61
07-08-2023	795	800	770	795	1892900	772.8	733.65	716.167	716	44.80
08-08-2023	800	820	785	805	1651800	775.3	733.95	717.167	716.225	47.19
09-08-2023	810	835	795	810	3904500	777.9	734.35	718.2	716.5	48.39
10-08-2023	810	810	790	805	1483800	780.3	734.85	719.233	716.8	47.23
11-08-2023	805	810	795	810	800500	782.6	735.4	720.333	717.15	48.56
14-08-2023	805	810	790	795	1429700	784.8	735.55	721.3	717.45	44.91
15-08-2023	790	805	770	800	2878000	787	735.85	722.333	717.825	46.36
16-08-2023	800	810	795	810	780000	789.5	736.35	723.4	718.275	49.23
18-08-2023	815	820	790	800	1602400	791.9	737.15	724.4	718.775	46.55
21-08-2023	800	805	785	790	2525000	794.1	737.8	725.3	719.2	43.97
22-08-2023	790	795	775	780	1898500	796.2	738.4	726.1	719.525	41.49
23-08-2023	780	795	745	760	6558300	797.7	738.95	726.733	719.65	37.00
24-08-2023	765	780	765	775	1085000	799.5	739.65	727.467	719.85	42.06
25-08-2023	790	795	775	780	1128300	801.2	740.7	728.167	720.125	43.69
28-08-2023	790	790	760	765	1868100	802.3	741.55	728.8	720.275	40.06
29-08-2023	770	770	750	760	1845600	803.1	742.55	729.4	720.325	38.90
31-08-2023	770	780	760	770	1010400	804.1	743.35	730.233	720.425	42.49
01-09-2023	770	780	760	775	672700	805.2	744.25	731.1	720.575	44.25
04-09-2023	770	780	765	770	1147000	806.3	745.1	731.9	720.7	42.83
05-09-2023	775	795	770	780	1621700	807.8	745.95	732.8	721.05	46.52
06-09-2023	780	780	770	775	1055300	809	746.75	733.633	721.325	44.96
07-09-2023	775	775	760	765	1359100	810.2	747.4	734.433	721.575	41.93
08-09-2023	770	770	755	760	865200	811.3	748.35	735.167	721.825	40.46
11-09-2023	760	765	755	755	696300	812	749.15	735.867	722.025	38.99
12-09-2023	760	765	750	755	1908500	812.8	749.9	736.533	722.175	38.99
13-09-2023	750	765	750	760	1215600	813.8	750.6	737.2	722.35	41.46
14-09-2023	760	770	755	765	1286900	814.9	751.5	737.933	722.6	43.90
15-09-2023	770	775	760	765	996800	815	752.4	738.633	722.85	43.90
18-09-2023	765	775	765	770	1316400	814.4	753.4	739.333	723.125	46.49
19-09-2023	780	785	770	775	1791500	813.8	754.45	740.033	723.4	49.02
20-09-2023	780	785	770	780	1252700	812.1	755.55	740.633	723.7	51.49
21-09-2023	785	800	775	780	1604700	810.7	756.55	741.167	723.975	51.49
22-09-2023	775	795	765	790	1366700	808.7	757.7	741.8	724.3	56.40
25-09-2023	785	840	785	830	5043100	806.7	759.2	742.667	724.85	69.63
26-09-2023	845	845	810	820	2415500	803.9	760.65	743.5	725.325	64.37
27-09-2023	785	800	785	790	953200	801.6	761.75	744.133	725.675	51.74
29-09-2023	800	800	780	780	1389700	799.3	762.55	744.7	725.975	48.34
10-10-2023	755	760	750	755	676100	796.5	763.1	745	726.15	41.07
11-10-2023	755	760	745	755	916500	794	763.7	745.233	726.35	41.07
12-10-2023	750	755	750	750	954600	791.6	764.7	745.4	726.525	39.68
13-10-2023	755	755	745	750	1072600	788.9	765.9	745.6	726.675	39.68
16-10-2023	750	750	735	750	1170300	785.8	766.95	745.867	726.825	39.68
17-10-2023	745	745	735	735	735800	782.8	767.95	746.067	726.9	35.23
18-10-2023	740	740	730	735	1340600	780	768.55	746.2	727.075	35.23
19-10-2023	740	740	725	730	1708000	777.5	769	746.333	727.35	33.77
20-10-2023	735	740	725	730	948300	775.7	769.45	746.267	727.725	33.77
23-10-2023	740	740	710	720	2756600	774.5	769.8	746.2	728.075	30.80
24-10-2023	715	720	710	715	923600	773.2	770.05	746.067	728.4	29.41
25-10-2023	720	750	715	755	1431700	772.4	770.65	746.333	728.9	49.19
26-10-2023	750	750	740	745	769600	771.5	771.15	746.2	729.325	45.74
27-10-2023	735	745	705	735	1246500	770.3	771.55	745.867	729.7	42.53
30-10-2023	740	750	730	735	765600	768.9	772.1	745.6	730.1	42.53
31-10-2023	730	740	720	730	965700	767.3	772.6	745.333	730.475	40.86
01-11-2023	760	775	730	735	2266200	765.9	773.1	745.2	730.9	43.26
02-11-2023	740	750	735	740	1039200	764.5	773.55	745.1	731.375	45.62
03-11-2023	745	745	725	725	762600	763.1	773.95	744.733	731.75	40.20
06-11-2023	740	750	740	740	691900	761.9	774.45	744.533	732.225	46.99
07-11-2023	740	745	730	735	1112600	760.4	774.95	744.367	732.65	45.15
08-11-2023	735	740	720	720	631500	758.8	775.35	744.367	733	40.08
09-11-2023	720	725	705	710	1259300	757.2	775.65	744.267	733.275	37.09
10-11-2023	710	720	710	710	396600	755.8	776	744.2	733.525	37.09
13-11-2023	710	725	705	715	1084200	754.9	776.3	744.267	733.775	39.70
14-11-2023	710	720	705	715	789900	753.7	776.6	744.333	734.025	39.70
15-11-2023	715	740	710	725	721700	752.6	776.9	744.667	734.275	44.99
16-11-2023	725	740	725	735	505600	752	777.15	745.033	734.6	49.74
17-11-2023	735	740	725	725	548000	751.3	777.2	745.467	734.875	45.51
20-11-2023	725	730	715	725	638400	750.4	777.25	745.7	735.275	45.51
21-11-2023	725	730	710	720	638900	749.3	777.25	745.933	735.65	43.37
22-11-2023	710	730	710	720	570700	748.3	777.3	746.167	736	43.37
23-11-2023	720	720	710	715	674800	747	777.4	746.3	736.35	41.13
24-11-2023	720	725	705	715	985400	745.8	777.4	746.433	736.675	41.13
27-11-2023	715	720	705	715	557800	744.8	777.5	746.533	737.025	41.13
28-11-2023	715	725	705	720	1390900	744	777.65	746.9	737.375	44.70
29-11-2023	720	725	715	720	182700	743.3	777.65	747.2	737.725	44.70
30-11-2023	720	720	705	715	804900	742.5	777.65	747.433	738.025	41.76
01-12-2023	715	720	705	720	168000	741.7	777.75	747.633	738.325	45.61
04-12-2023	715	745	715	740	1156800	741.2	778.05	748.067	738.75	57.66
05-12-2023	740	740	720	730	416600	740.5	777.75	748.433	739.1	51.52
06-12-2023	725	730	715	715	544000	739.4	776.9	748.733	739.35	43.95
07-12-2023	720	720	710	710	558700	738.1	775.95	749	739.55	41.75
08-12-2023	715	715	700	710	1495300	736.7	774.4	749.267	739.65	41.75
11-12-2023	715	715	705	715	882400	735.4	773.05	749.5	739.725	44.94
12-12-2023	715	715	700	715	657800	733.9	771.3	749.767	739.825	44.94
13-12-2023	710	715	700	710	346300	731.5	769.1	749.967	739.875	42.25
14-12-2023	710	710	700	710	331000	729.3	766.6	750.2	739.95	42.25
15-12-2023	705	710	700	705	401000	727.6	764.6	750.367	740	39.51
18-12-2023	705	710	700	700	748100	726	762.65	750.367	740.025	36.93
19-12-2023	705	710	695	705	1131300	725	760.75	750.4	740	41.08
20-12-2023	705	715	700	710	444600	724.1	759.05	750.5	739.95	44.97
21-12-2023	715	720	710	715	475800	723.4	757.5	750.933	739.9	48.63
22-12-2023	715	750	715	745	2349600	723.3	756.1	751.7	740.025	64.07
27-12-2023	745	775	745	755	2074000	723.4	754.6	752.433	740.25	67.56
28-12-2023	760	765	745	750	678800	723.7	753.25	753.2	740.475	64.20
29-12-2023	750	755	735	755	609200	724.1	752.05	753.733	740.675	66.02
02-01-2024	745	755	735	740	335900	724.3	750.9	754.1	740.825	56.70
03-01-2024	745	750	735	740	375300	724.5	750.1	754.467	740.825	56.70
04-01-2024	740	760	735	750	587000	725.1	749.8	754.9	740.925	60.96
05-01-2024	755	770	750	755	865400	725.9	749.55	755.333	741.025	62.93
08-01-2024	770	770	755	760	1724300	726	749.2	755.767	741.25	64.83
09-01-2024	765	765	745	750	1539500	726.1	748.8	756.133	741.175	58.37
10-01-2024	755	755	745	755	330800	726.5	748.4	756.533	741.025	60.49
11-01-2024	755	755	740	750	386200	726.8	747.85	757	740.9	57.34
12-01-2024	755	755	740	745	737000	727.1	747.2	757.433	740.775	54.30
15-01-2024	745	745	725	740	1021400	727.2	746.55	757.8	740.7	51.36
16-01-2024	745	750	735	745	546000	727.3	745.9	758.133	740.65	54.04
17-01-2024	710	750	710	740	366400	727.6	745.35	758.5	740.45	51.02
18-01-2024	745	745	740	745	129700	727.7	744.8	758.867	740.325	53.80
19-01-2024	745	750	735	740	1520900	727.8	744.1	759.233	740.225	50.70
22-01-2024	750	750	735	740	341600	728.2	743.5	759.633	740.325	50.70
23-01-2024	740	745	735	745	1190500	728.9	743.05	760.067	740.425	53.79
24-01-2024	740	745	730	740	315700	729.5	742.65	760.5	740.525	50.39
25-01-2024	735	740	725	725	778400	729.7	742.3	760.767	740.625	41.84
26-01-2024	730	730	715	715	283400	729.7	741.7	760.967	740.675	37.30
29-01-2024	715	730	705	715	1420600	729.5	741.05	761.1	740.875	37.30
30-01-2024	715	715	710	710	527700	729	740.5	761.1	741.025	35.09
31-01-2024	715	720	715	720	189700	728.9	740.1	761.1	741.325	42.43
01-02-2024	720	720	710	715	273700	728.7	739.55	761.067	741.45	40.00
02-02-2024	720	720	710	715	1622700	728.6	738.95	761.033	741.6	40.00
05-02-2024	705	720	705	705	779000	728.3	738.3	760.967	741.7	35.30
06-02-2024	705	715	705	705	202800	728.1	737.55	760.967	741.75	35.30
07-02-2024	710	715	705	705	297600	727.9	736.85	760.9	741.8	35.30
12-02-2024	705	710	700	710	762600	727.8	736.3	760.933	741.85	39.72
13-02-2024	710	710	700	705	690400	727.5	735.75	760.933	742.05	37.00
15-02-2024	710	715	705	710	232400	727.3	735.3	760.867	742.225	41.33
16-02-2024	715	720	705	705	164700	727.1	734.8	760.8	742.35	38.48
19-02-2024	710	715	700	710	335600	726.9	734.3	760.8	742.45	42.73
20-02-2024	715	715	705	715	264900	726.4	733.8	760.833	742.65	46.70
21-02-2024	710	715	700	705	346500	725.9	733.2	760.467	742.8	40.64
22-02-2024	710	710	700	705	715400	725.7	732.55	759.833	742.975	40.64
23-02-2024	710	715	700	700	666100	725.5	731.8	759.133	743.125	37.79
26-02-2024	705	710	700	705	447600	725.4	731.05	758.067	743.3	42.15
27-02-2024	710	710	700	700	515600	725.1	730.25	757.067	743.4	39.19
28-02-2024	705	705	690	695	1043600	724.7	729.3	755.767	743.5	36.44
29-02-2024	750	830	725	725	9219800	725	728.25	754.4	743.725	56.29
01-03-2024	730	770	725	730	2530800	725.4	727.35	752.867	744	58.61
04-03-2024	720	735	715	720	1170300	725.7	726.65	751.633	744.2	52.60
05-03-2024	725	730	705	720	1234500	726.1	726.05	750.467	744.3	52.60
07-03-2024	720	725	710	710	567500	726.2	725.6	749.233	744.35	47.01
08-03-2024	710	720	710	715	688300	726.3	725.2	748.133	744.45	49.88
13-03-2024	710	725	710	720	776500	726.4	724.9	747.133	744.8	52.64
14-03-2024	725	730	715	720	619400	725.9	724.6	746.033	745.25	52.64
15-03-2024	725	725	715	725	445000	725.3	724.35	744.833	745.65	55.48
18-03-2024	730	750	725	740	590500	725.1	724.4	743.867	746.175	62.72
19-03-2024	730	750	730	735	715400	724.7	724.4	742.933	746.475	59.26
20-03-2024	745	745	725	725	620400	724.4	724.35	742.067	746.675	52.97
21-03-2024	730	735	725	725	652000	724.1	724.3	741.433	746.875	52.97
22-03-2024	735	735	720	725	220500	723.6	724.35	741.067	747.075	52.97
25-03-2024	725	730	720	725	340800	723	724.45	740.7	747.25	52.97
26-03-2024	730	735	720	730	770000	722.4	724.2	740.267	747.425	56.11
27-03-2024	720	730	720	725	249200	721.9	724	739.833	747.575	52.35
28-03-2024	720	725	715	715	485700	721.1	723.8	739.3	747.675	45.75
01-04-2024	715	720	705	715	1099300	720.4	723.6	738.7	747.85	45.75
02-04-2024	710	720	710	715	328800	719.8	723.45	738.067	748.025	45.75
03-04-2024	720	730	720	730	289600	719.6	723.4	737.567	748.25	56.11
04-04-2024	730	735	725	730	269400	719.3	723.3	737.033	748.425	56.11
05-04-2024	735	740	720	735	918400	719.2	723.4	736.633	748.675	59.13
16-04-2024	730	735	710	725	682700	718.8	723.25	736.133	748.85	51.50
17-04-2024	720	730	720	720	195900	718.4	723.1	735.533	749.025	48.16
18-04-2024	720	735	710	720	366400	718	723.1	735	749.225	48.16
19-04-2024	720	720	710	715	462800	717.4	723.15	734.5	749.4	44.78
22-04-2024	710	715	700	705	571600	716.7	723.1	734	749.55	38.91
23-04-2024	710	715	705	710	237700	716.4	723.05	733.667	749.675	42.94
24-04-2024	710	710	705	710	244700	716.3	723	733.233	749.8	42.94
25-04-2024	710	720	700	700	390600	716	722.75	732.7	749.825	37.25
26-04-2024	705	710	695	705	550700	715.9	722.45	732.3	749.8	41.43
29-04-2024	700	705	670	695	2832500	715.4	722.15	731.867	749.675	36.23
30-04-2024	690	695	685	695	701000	715	721.85	731.367	749.55	36.23
02-05-2024	695	695	650	680	1592100	714.3	721.45	730.733	749.35	29.73
03-05-2024	675	700	655	680	487000	713.8	721.05	730.133	749.175	29.73
06-05-2024	685	700	675	695	216900	713.6	720.85	729.567	749.125	41.83
07-05-2024	690	695	685	690	119000	713.3	720.6	729	749	39.39
08-05-2024	695	700	685	685	48400	712.8	720.3	728.467	748.9	37.07
13-05-2024	690	690	665	680	427900	712.3	719.9	727.933	748.775	34.86
14-05-2024	680	685	660	665	394500	711.4	719.35	727.333	748.5	29.22
15-05-2024	655	670	655	670	343700	710.7	718.9	726.767	748.275	33.10
16-05-2024	670	670	660	670	310900	709.9	718.4	726.167	748.075	33.10
17-05-2024	665	680	660	670	278600	709	717.7	725.533	747.875	33.10
20-05-2024	680	690	675	680	455300	708.5	717.2	724.967	747.475	41.17
21-05-2024	675	685	675	685	164900	708.1	716.9	724.4	746.9	44.75
22-05-2024	675	680	670	675	179500	707.6	716.55	723.733	746.25	39.56
27-05-2024	675	715	675	690	1076200	707.3	716.35	723.133	745.375	49.10
28-05-2024	700	705	695	695	393900	707.2	716.15	722.567	744.6	51.83
29-05-2024	700	710	675	675	389200	706.8	715.75	721.8	743.525	42.10

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%