CSRA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
09-01-2020	212	212	212	212	536500
10-01-2020	264	264	264	264	903200
13-01-2020	330	330	330	330	1717100
14-01-2020	412	412	346	350	20711000
15-01-2020	360	394	340	350	7751300
16-01-2020	352	360	338	342	1957100
17-01-2020	342	376	338	376	5922500
20-01-2020	366	436	366	420	14410100
21-01-2020	422	432	370	388	9724800
22-01-2020	382	410	370	404	6067100
23-01-2020	400	406	392	404	8644500
24-01-2020	404	444	404	444	7139800
27-01-2020	444	555	444	550	32304400
28-01-2020	550	595	505	535	17072100
29-01-2020	496	575	496	550	7861100					87.72
30-01-2020	550	560	525	530	6119300					83.70
31-01-2020	540	540	515	540	5657800					84.09
03-02-2020	535	640	520	595	11807800					86.08
04-02-2020	610	670	600	655	10801200					87.86
05-02-2020	655	675	610	640	7275400					84.94
06-02-2020	640	685	635	675	9044400					86.10
07-02-2020	675	745	675	680	10090900					86.26
10-02-2020	680	690	525	590	13774800					70.27
11-02-2020	590	590	535	550	7334600					64.54
12-02-2020	550	630	530	600	10779200					68.05
13-02-2020	600	640	555	565	9962700					63.32
14-02-2020	570	640	570	640	8407400					68.39
17-02-2020	640	675	640	670	9291300					70.16
18-02-2020	670	680	610	630	9316900					64.93
19-02-2020	630	630	575	600	9307200					61.24
20-02-2020	600	600	570	595	8471700					60.62
21-02-2020	595	605	540	550	9031500					55.22
24-02-2020	550	575	500	565	8848200					56.61
25-02-2020	565	565	492	500	7025300					49.46
26-02-2020	500	550	492	550	9318000					54.25
27-02-2020	550	600	550	600	9026300					58.48
28-02-2020	600	600	510	570	7836800					55.18
02-03-2020	570	575	510	570	8143300					55.18
03-03-2020	565	625	525	625	9259800					59.98
04-03-2020	620	625	570	615	9239500					58.75
05-03-2020	615	625	575	625	8515000					59.64
06-03-2020	610	645	575	635	9147200					60.56
09-03-2020	630	630	580	595	9834900					55.15
10-03-2020	590	615	565	605	9090600					56.20
11-03-2020	605	610	580	580	8456700					52.86
12-03-2020	580	580	525	535	11895100					47.39
13-03-2020	530	570	498	570	9626400					51.59
16-03-2020	565	565	535	555	8528900					49.76
17-03-2020	550	550	520	535	6461300					47.34
18-03-2020	525	525	498	510	7784900	531.28				44.44
19-03-2020	500	500	476	476	7381700	536.56				40.78
20-03-2020	470	530	444	478	9615500	540.84				41.09
23-03-2020	476	510	446	446	9584300	543.16				37.72
24-03-2020	440	454	418	446	5345000	545.08				37.72
26-03-2020	446	450	430	446	5102200	547				37.72
27-03-2020	446	446	424	436	4896000	548.88				36.55
30-03-2020	432	432	406	406	3515400	549.48				33.22
31-03-2020	394	400	378	398	5372100	549.04				32.37
01-04-2020	398	398	372	380	5181300	548.88				30.48
02-04-2020	356	370	354	370	3821800	548.2				29.46
03-04-2020	362	380	346	380	4391700	547.72				31.93
06-04-2020	380	380	354	366	4704700	546.16				30.33
07-04-2020	366	366	344	344	4223600	542.04				27.96
08-04-2020	344	344	320	320	4429400	537.74				25.61
09-04-2020	302	328	298	322	3866000	533.18				26.16
13-04-2020	310	310	300	308	2980800	528.74				24.76
14-04-2020	310	310	288	310	3143600	524.14				25.38
15-04-2020	310	312	292	294	2128200	518.12				23.71
16-04-2020	294	294	274	274	2394900	510.5				21.79
17-04-2020	274	276	262	266	1744000	503.02				21.05
20-04-2020	272	272	260	268	1463300	494.88				21.76
21-04-2020	268	280	252	278	1600900	486.84				25.38
22-04-2020	296	328	272	288	8208800	480.8				28.93
23-04-2020	298	298	268	278	1927800	475.36				27.52
24-04-2020	280	280	264	266	1752500	468.68				25.89
27-04-2020	266	280	252	280	2104800	462.98				31.02
28-04-2020	288	288	266	270	1672600	455.58				29.45
29-04-2020	268	278	260	272	2024200	447.62				30.21
30-04-2020	274	276	262	272	1596700	440.46				30.21
04-05-2020	268	272	260	272	1499000	433.9				30.21
05-05-2020	278	278	264	278	1435700	427.56				32.92
06-05-2020	278	292	270	292	1612900	422.4				38.88
08-05-2020	294	312	274	294	2013700	416.98				39.70
11-05-2020	294	294	274	274	2937400	412.46				34.67
12-05-2020	274	274	256	256	2556000	406.58				30.88
13-05-2020	250	260	240	260	2184200	399.78				32.64
14-05-2020	258	258	246	248	1577800	393.34				30.15
15-05-2020	240	244	232	240	1734400	386.74				28.59
18-05-2020	242	248	224	224	1467700	378.72				25.72
19-05-2020	224	252	210	250	2306600	371.42				36.82
20-05-2020	250	254	236	254	1680300	364				38.35
26-05-2020	254	254	242	244	1719900	356.18				36.01
27-05-2020	240	248	232	244	1766400	349.16				36.01
28-05-2020	246	250	234	250	1770800	342.06				38.62
29-05-2020	250	250	238	250	1852400	335.46				38.62
02-06-2020	252	254	250	252	87800	329.8				39.57
03-06-2020	254	254	240	244	254900	323.28				37.09
04-06-2020	244	246	242	244	172300	317.06				37.09
05-06-2020	250	250	244	246	106400	311.28				38.21
08-06-2020	246	250	236	236	1592600	305.8	418.54			34.86
09-06-2020	236	240	224	230	998000	300.88	418.72			32.99
10-06-2020	236	252	216	222	1675400	295.76	418.3			30.64
11-06-2020	230	276	230	270	21026300	292.24	417.7			52.55
12-06-2020	268	278	252	252	2602400	288.36	416.72			46.60
15-06-2020	236	244	236	236	1114100	284.16	415.58			42.05
16-06-2020	220	244	220	228	9750100	280	414.44			39.95
17-06-2020	230	240	228	232	3547700	276.52	413			41.52
18-06-2020	232	264	222	254	13087300	273.64	411.34			49.38
19-06-2020	258	260	238	238	9949600	270.8	409.84			44.68
22-06-2020	238	244	234	234	1831000	268.08	408.14			43.56
23-06-2020	234	242	232	232	1289300	265.12	406.42			42.98
24-06-2020	234	238	232	232	923200	262.44	404.3			42.98
25-06-2020	232	232	228	230	793100	260.16	401.1			42.33
26-06-2020	230	234	226	230	897800	258.36	398.05			42.33
29-06-2020	230	230	226	226	276900	256.44	394.81			40.89
30-06-2020	228	242	226	234	2641600	254.96	391.85			44.92
01-07-2020	238	240	230	232	285300	253.4	388.77			44.11
02-07-2020	230	232	226	228	979200	252.08	385.1			42.46
03-07-2020	220	232	220	230	315900	251.2	380.85			43.60
06-07-2020	234	234	228	232	241500	250.52	376.77			44.77
07-07-2020	232	234	228	228	461500	249.72	372.3			42.85
08-07-2020	230	238	228	230	890900	248.76	367.8			44.14
09-07-2020	230	234	228	230	374300	247.6	364.2			44.14
10-07-2020	234	234	226	228	1128800	246.6	360.98			43.02
13-07-2020	234	234	228	230	588100	245.88	357.28			44.54
14-07-2020	234	240	228	230	1692100	244.88	353.93			44.54
15-07-2020	234	258	232	232	8306000	244.12	349.85			46.21
16-07-2020	240	244	234	242	1625400	243.52	345.57			53.71
17-07-2020	240	244	236	238	735900	242.84	341.65			50.67
20-07-2020	238	296	238	296	24726600	243.32	338.61			73.83
21-07-2020	306	344	296	302	21575200	243.8	335.68			75.13
22-07-2020	298	312	286	306	6840000	244.08	333.24			75.98
23-07-2020	308	320	298	302	3732400	244.24	330.61			73.26
24-07-2020	308	310	300	304	3084000	244.84	328.65			73.77
27-07-2020	310	340	306	312	5528700	245.96	326.27			75.74
28-07-2020	300	312	300	302	1668000	246.8	323.29			68.77
29-07-2020	292	318	292	306	2279700	247.96	320.65			69.97
30-07-2020	308	318	306	312	2456700	249.4	318.07			71.71
03-08-2020	298	320	292	296	2851900	250.84	314.78			61.47
04-08-2020	278	304	278	292	966900	251.68	311.55			59.19
05-08-2020	276	298	276	298	1072100	252.56	308.28			61.49
06-08-2020	282	310	282	310	1741400	253.88	305.03			65.67
07-08-2020	316	386	316	346	39653000	255.92	302.54			74.57
10-08-2020	352	420	350	390	32078300	258.72	300.39			81.04
11-08-2020	390	402	374	380	8540100	261.32	298.39			76.29
12-08-2020	364	390	354	388	6608600	264.04	296.92			77.43
13-08-2020	372	410	372	384	8380500	266.84	295.06			75.48
14-08-2020	370	390	370	380	2374000	269.56	293.31			73.48
18-08-2020	364	386	364	380	1939700	272.24	291.76			73.48
19-08-2020	370	382	370	378	2281700	275.08	290.44	370.72		72.37
24-08-2020	378	384	370	370	4125800	277.88	289.38	371.773		67.95
25-08-2020	380	384	370	370	3302600	280.84	288.3	372.48		67.95
26-08-2020	358	386	358	378	4458900	283	287.62	372.8		70.07
27-08-2020	380	382	372	372	3278200	285.4	286.88	372.947		66.51
28-08-2020	370	384	370	378	2848900	288.24	286.2	373.133		68.25
31-08-2020	364	388	362	368	4257200	291.04	285.52	373.307		62.44
01-09-2020	352	390	352	382	5976800	294.04	285.28	373.347		66.71
02-09-2020	374	390	374	376	4635700	296.48	285.06	373.053		63.38
03-09-2020	380	394	374	376	5589500	299.24	285.02	372.973		63.38
04-09-2020	370	416	370	416	56659700	302.88	285.48	373.053		73.57
07-09-2020	402	466	388	390	82735300	306.04	285.58	372.96		61.58
08-09-2020	390	392	372	374	9282100	308.88	285.66	372.493		55.57
09-09-2020	370	406	354	364	12312600	311.56	285.86	371.253		52.15
10-09-2020	348	366	340	340	1780900	313.76	286.06	369.953		44.99
11-09-2020	318	350	318	338	9221000	316	286.22	368.54		44.44
14-09-2020	318	366	318	366	5881000	318.64	286.8	367.447		53.06
15-09-2020	368	390	362	366	8261900	321.32	287.36	366.287		53.06
16-09-2020	372	378	364	366	3281800	324.08	288.08	364.76		53.06
17-09-2020	348	374	348	362	5979900	326.72	288.96	362.807		51.63
18-09-2020	364	374	360	360	3747900	329.28	289.9	360.94		50.89
21-09-2020	362	372	342	342	4236000	331.56	290.64	358.72		44.70
22-09-2020	340	348	336	338	2684000	333.72	291.24	356.44		43.44
23-09-2020	340	348	316	324	3395300	335.6	291.6	354.667		39.25
24-09-2020	318	320	302	306	2463200	337.16	291.88	353.04		34.63
25-09-2020	288	318	288	314	1344400	338.84	292.36	351.133		38.12
28-09-2020	314	342	306	324	4784600	340.72	292.8	349.527		42.26
29-09-2020	324	328	310	318	1608200	342.44	293.28	347.38		40.51
30-09-2020	326	326	310	318	1226900	343.96	293.74	345.033		40.51
01-10-2020	320	332	318	318	2736100	345.56	294.2	342.953		40.51
02-10-2020	318	344	316	322	7118500	346.08	294.7	341.1		42.50
05-10-2020	330	330	320	322	472400	346.48	295.14	339.28		42.50
06-10-2020	330	342	318	324	6242000	346.84	295.46	337.773		43.59
07-10-2020	334	334	326	328	1109300	347.36	295.8	336.193		45.81
08-10-2020	330	334	324	326	1585500	347.8	296.32	335.033		44.86
09-10-2020	330	338	326	332	5371200	348.2	297.08	333.58		48.32
12-10-2020	336	350	332	350	7811000	349.16	297.98	331.913		57.03
13-10-2020	354	370	342	346	11599800	349.96	298.96	330.42		54.82
14-10-2020	348	348	338	340	2650000	350.52	299.96	328.887		51.59
15-10-2020	320	342	320	336	1003600	351.32	301.08	326.96		49.49
16-10-2020	336	348	324	334	3513000	352.16	301.92	325.087		48.43
19-10-2020	320	340	320	332	995900	352.84	302.7	323.133		47.34
20-10-2020	334	334	326	326	922000	353.16	303.52	321.073		44.13
21-10-2020	326	340	326	326	1135600	352.76	304.34	319.28		44.13
22-10-2020	326	334	326	328	861900	351.52	305.12	317.433		45.56
23-10-2020	332	332	324	324	1025100	350.4	305.86	315.727		43.18
26-10-2020	328	334	326	334	1533300	349.32	306.68	314.387		50.18
27-10-2020	334	358	330	330	6611300	348.24	307.54	312.787		47.65
02-11-2020	330	350	330	330	1562900	347.24	308.4	311.287		47.65
03-11-2020	312	338	312	334	1110800	346.32	309.28	309.947		50.54
04-11-2020	314	340	314	328	916700	345.32	310.2	308.733	364.37	46.40
05-11-2020	310	334	310	332	671900	344.56	311.22	307.773	364.97	49.38
06-11-2020	328	346	328	338	2785400	343.92	312.38	306.84	365.34	53.54
09-11-2020	338	356	336	348	6123600	343.32	313.16	306.187	365.43	59.52
10-11-2020	350	354	336	350	2129600	342.88	314.14	305.547	365.43	60.62
11-11-2020	358	400	352	358	8256600	342.48	315.36	304.96	365.47	64.72
12-11-2020	366	382	362	370	10114200	342.52	316.78	304.52	365.61	69.79
13-11-2020	372	384	360	366	6803700	342.2	318.12	304.253	365.56	66.37
16-11-2020	352	370	350	354	3434300	341.76	319.12	303.96	365.23	57.27
17-11-2020	358	358	350	354	1917700	341.32	320.28	303.787	365.06	57.27
18-11-2020	356	356	350	352	999700	340.04	321.46	303.667	364.8	55.80
19-11-2020	350	362	350	360	1828300	339.44	322.74	303.533	364.58	60.22
20-11-2020	360	372	358	360	4180100	339.16	324.02	303.493	364.16	60.22
23-11-2020	364	370	362	364	3879500	339.16	325.36	303.627	363.23	62.40
24-11-2020	364	370	360	362	2073900	339.6	326.68	303.907	362.365	60.61
25-11-2020	362	366	356	360	2178900	340.04	328.02	304.16	361.415	58.79
26-11-2020	360	362	356	356	991300	339.84	329.24	304.48	360.545	55.23
27-11-2020	358	378	358	366	7508200	339.84	330.58	304.853	359.675	61.51
30-11-2020	374	388	362	366	13719600	339.84	331.96	305.333	358.53	61.51
01-12-2020	366	374	358	368	2326800	339.96	333.34	305.96	357.095	62.72
02-12-2020	374	378	370	376	3775800	340.28	334.78	306.693	355.775	67.18
03-12-2020	382	388	378	384	6801500	341.12	336.34	307.467	354.32	70.92
04-12-2020	392	392	372	376	3621500	341.88	337.8	308.12	352.8	63.16
07-12-2020	378	384	376	380	3331300	343	339.3	308.733	351.75	65.21
08-12-2020	382	384	374	374	2516400	344.36	340.76	309.373	350.87	59.84
10-12-2020	374	376	368	368	2252700	345.44	342.14	310.053	349.71	54.96
11-12-2020	368	380	368	372	1245700	346.4	343.56	310.667	348.745	57.45
14-12-2020	372	374	370	370	1685400	347.44	344.94	311.333	347.395	55.79
15-12-2020	374	376	370	372	1479700	348.52	346.24	312	345.905	57.12
16-12-2020	370	378	370	372	1777000	349.6	347.58	312.667	344.615	57.12
17-12-2020	374	376	368	368	1703500	350.52	348.3	313.307	343.455	53.38
18-12-2020	364	378	364	372	2843700	351.52	349	313.933	342.34	56.45
21-12-2020	372	400	372	400	14349200	353.04	349.94	314.653	341.59	70.90
22-12-2020	410	412	382	382	11071200	354.12	350.74	315.24	340.675	57.66
23-12-2020	386	392	376	380	3052200	355.2	351.5	315.947	340.075	56.40
28-12-2020	388	418	382	410	13135900	356.76	352.48	316.973	339.375	67.78
29-12-2020	392	420	392	396	4341200	357.68	353.42	317.88	338.355	59.92
30-12-2020	378	406	372	376	4887800	358.28	354.12	318.733	337.385	50.85
04-01-2021	378	400	378	394	3718000	359.36	354.94	319.76	336.505	57.14
05-01-2021	394	400	388	388	4258500	360.4	355.86	320.853	335.32	54.63
06-01-2021	374	396	374	388	3445000	361.48	356.82	321.773	334.185	54.63
07-01-2021	388	402	388	394	3801900	362.72	357.78	322.707	333.03	56.83
08-01-2021	392	398	388	390	2375100	364	358.58	323.68	331.805	54.92
11-01-2021	372	390	372	384	1651100	365.16	358.96	324.613	330.75	52.09
12-01-2021	378	388	376	382	2302700	366.24	358.88	325.493	329.635	51.14
13-01-2021	380	386	380	382	1436700	367.4	358.9	326.373	328.645	51.14
14-01-2021	380	388	376	380	1696800	368.32	358.82	327.227	327.87	50.09
15-01-2021	380	382	364	364	2731400	369	358.62	328.027	326.84	42.53
18-01-2021	368	372	362	364	1911500	369.68	358.46	328.827	325.885	42.53
19-01-2021	364	370	340	344	3240900	369.88	358.1	329.48	324.93	34.90
20-01-2021	342	354	330	342	1770600	370.16	357.74	330.187	324.09	34.24
21-01-2021	346	354	338	348	1786300	370.48	357.52	330.973	323.45	38.03
22-01-2021	356	360	338	338	1483400	370.48	357.2	331.747	322.75	34.46
25-01-2021	338	338	320	328	1439500	370.08	356.7	332.133	322.16	31.30
26-01-2021	328	330	306	306	1593500	369.2	356.04	332.493	321.46	25.71
27-01-2021	306	306	286	296	1518500	367.96	355.22	332.893	320.71	23.64
28-01-2021	276	300	276	286	1265300	366.28	354.4	333.28	319.96	21.75
29-01-2021	266	290	266	280	827800	364.56	353.38	333.6	319.33	20.69
01-02-2021	286	300	278	294	1408100	363.36	352.56	333.867	318.81	29.38
02-02-2021	296	316	296	308	1268900	362.44	351.88	334.333	318.45	36.84
03-02-2021	308	310	296	300	589200	361.4	350.72	334.773	318.1	34.59
04-02-2021	300	302	294	300	437400	360.2	349.82	335.227	317.7	34.59
05-02-2021	292	304	292	304	722300	359.08	349.12	335.707	317.39	36.82
08-02-2021	288	308	288	308	258300	357.96	348.56	336.227	317.21	39.07
09-02-2021	312	318	306	306	821900	356.84	348.22	336.733	317.14	38.33
10-02-2021	306	312	306	310	355300	355.84	347.94	337.293	317.08	40.73
11-02-2021	292	316	292	310	418700	354.92	347.38	337.8	317.09	40.73
15-02-2021	294	312	294	312	337800	353.84	346.84	338.333	317.1	42.03
16-02-2021	292	322	292	316	1322300	352.84	346.34	338.92	317.21	44.66
17-02-2021	314	320	308	308	584500	351.64	345.8	339.44	317.38	40.69
18-02-2021	310	316	306	306	583300	350.24	345.26	339.933	317.58	39.74
19-02-2021	306	308	300	304	208300	348.64	344.88	340.44	317.76	38.76
22-02-2021	306	310	304	304	196800	347.2	344.54	340.933	317.89	38.76
23-02-2021	304	310	300	306	220100	345.72	344.36	341.44	317.98	40.46
24-02-2021	306	330	302	322	2557300	344.68	344.52	342.067	318.2	51.92
25-02-2021	324	326	310	312	874600	343.56	344.5	342.613	318.43	45.96
26-02-2021	312	312	300	304	602300	342.2	344.3	343.107	318.55	41.83
01-03-2021	304	312	304	306	194700	340.92	344.18	343.6	318.73	43.21
02-03-2021	300	312	300	306	425300	339.6	344.06	344.027	318.9	43.21
03-03-2021	292	312	292	308	55100	338.32	343.96	344.493	319.08	44.72
04-03-2021	306	312	306	310	138600	337.16	343.84	344.587	319.27	46.27
05-03-2021	308	310	300	306	433500	335.84	343.68	344.613	319.41	43.64
08-03-2021	290	314	290	314	815500	334.12	343.58	344.667	319.52	49.78
09-03-2021	296	330	296	316	2910200	332.8	343.46	344.76	319.63	51.21
10-03-2021	320	322	318	318	1004300	331.56	343.38	344.853	319.85	52.66
12-03-2021	304	336	304	334	3832600	330.04	343.4	345	320.24	62.33
15-03-2021	340	346	334	336	1310900	328.84	343.26	345.227	320.62	63.33
16-03-2021	338	338	324	324	748300	327.8	343.04	345.347	321	54.00
17-03-2021	324	324	318	320	540400	326.32	342.84	345.4	321.4	51.29
18-03-2021	322	326	314	316	558000	324.88	342.64	345.533	321.86	48.66
19-03-2021	320	320	314	320	190500	323.52	342.5	345.72	322.21	51.35
22-03-2021	320	320	316	316	172300	321.96	342.34	345.84	322.52	48.60
23-03-2021	318	322	312	314	468600	320.44	342.22	345.867	322.87	47.25
24-03-2021	314	314	304	304	614200	318.84	342	345.587	323.17	41.07
25-03-2021	304	308	302	304	350900	317.28	341.76	345.013	323.44	41.07
26-03-2021	304	310	304	308	150000	315.8	341.6	344.533	323.73	44.44
29-03-2021	310	314	308	308	233400	314.36	341.34	344	324.01	44.44
30-03-2021	302	310	296	296	360900	313	341	343.413	324.27	37.06
31-03-2021	296	300	290	294	318500	311.6	340.64	342.84	324.52	35.99
01-04-2021	294	300	294	298	83800	310.68	340.28	342.293	324.78	39.74
05-04-2021	298	302	296	298	92300	309.8	339.98	341.76	325.09	39.74
06-04-2021	298	298	294	298	131800	308.8	339.64	341.28	325.43	39.74
07-04-2021	300	300	294	296	39200	307.96	339.22	340.787	325.8	38.34
08-04-2021	296	308	296	308	185600	307.56	338.82	340.32	325.99	49.80
09-04-2021	308	310	304	308	85700	307.6	338.4	339.893	326.27	49.80
12-04-2021	300	308	298	300	99800	307.68	337.82	339.373	326.59	43.54
13-04-2021	298	300	296	298	61500	307.92	337.1	338.907	326.94	42.12
14-04-2021	298	298	296	296	43700	308.24	336.4	338.333	327.26	40.68
15-04-2021	296	302	292	300	227800	308.36	335.86	337.827	327.49	44.74
16-04-2021	302	302	298	298	44100	308.16	335.3	337.307	327.79	43.15
19-04-2021	298	302	286	292	161400	308	334.7	336.48	328.08	38.71
20-04-2021	276	300	276	296	67300	307.92	334.06	335.853	328.4	42.93
21-04-2021	276	302	276	296	167700	307.76	333.42	335.333	328.72	42.93
22-04-2021	296	302	294	296	338100	307.52	332.74	334.88	329.05	42.93
23-04-2021	296	312	296	312	707000	307.64	332.24	334.693	329.46	57.52
26-04-2021	318	330	312	316	2408100	307.76	331.8	334.547	329.91	60.25
27-04-2021	312	312	302	302	392000	307.6	331.26	334.12	330.25	48.49
28-04-2021	302	310	302	302	255700	307.4	330.62	333.693	330.6	48.49
29-04-2021	294	308	294	298	300800	307.04	329.94	333.24	330.95	45.54
30-04-2021	282	304	282	300	137800	306.88	329.26	332.827	331.3	47.26
03-05-2021	300	300	296	296	187000	306.68	328.46	332.4	331.62	44.24
04-05-2021	302	314	302	310	898100	306.8	327.72	332.187	332.03	55.07
05-05-2021	310	316	306	308	549500	306.88	327.04	331.987	332.42	53.47
06-05-2021	308	312	300	302	793400	306.8	326.26	331.84	332.78	48.89
07-05-2021	302	302	300	300	269500	306.36	325.52	331.8	333.14	47.43
10-05-2021	290	312	290	304	939100	306.2	324.88	331.733	333.51	50.61
11-05-2021	288	304	288	302	274000	306.16	324.18	331.587	333.87	49.01
17-05-2021	290	304	290	294	293600	305.92	323.42	331.427	334.18	43.16
18-05-2021	284	300	284	300	47900	305.8	322.7	331.307	334.47	48.16
19-05-2021	300	302	294	294	95300	305.52	321.92	331.147	334.75	43.99
20-05-2021	294	296	292	294	253100	305.2	321.18	330.96	334.74	43.99
21-05-2021	296	298	290	292	297100	304.92	320.38	330.76	334.69	42.57
24-05-2021	294	294	290	290	61200	304.44	319.28	330.533	334.61	41.13
25-05-2021	290	292	288	292	257300	303.96	318.38	330.293	334.56	43.19
27-05-2021	292	300	290	300	199500	303.6	317.58	330.12	334.54	50.64
28-05-2021	312	330	312	320	4504000	303.32	316.68	330.04	334.58	63.51
31-05-2021	320	330	316	320	1319600	303	315.92	329.84	334.67	63.51
02-06-2021	318	326	318	320	903700	302.92	315.36	329.667	334.74	63.51
03-06-2021	320	326	318	322	834400	302.96	314.64	329.547	334.79	64.66
04-06-2021	324	326	314	314	547300	302.92	313.9	329.4	334.88	56.93
07-06-2021	314	322	314	320	499800	302.92	313.22	329.307	335.02	60.72
08-06-2021	320	322	316	316	237800	302.92	312.44	329.2	335.11	57.11
09-06-2021	316	332	316	332	2115600	303.28	311.86	329.24	335.22	65.86
10-06-2021	336	342	324	328	1019400	303.76	311.3	329.253	335.13	62.43
11-06-2021	328	332	322	328	303100	304.24	310.76	329.253	334.82	62.43
14-06-2021	330	332	318	322	627400	304.52	310.16	329.24	334.53	57.25
15-06-2021	322	322	316	320	376200	304.76	309.56	329.147	334.19	55.59
16-06-2021	320	322	316	318	446500	305.2	309.1	329.067	333.86	53.91
17-06-2021	316	318	296	296	1515700	305.24	308.42	328.84	333.44	39.69
18-06-2021	296	306	292	300	904100	305.28	307.98	328.613	333.04	42.65
21-06-2021	304	304	292	294	267900	305.2	307.5	328.387	332.62	39.52
22-06-2021	296	302	294	298	199700	305.2	307	328.16	332.26	42.55
23-06-2021	296	300	294	296	153000	305.2	306.58	327.88	331.89	41.43
24-06-2021	290	298	290	296	520800	304.96	306.26	327.533	331.48	41.43
25-06-2021	296	296	292	296	214500	304.72	306.16	327.173	331.1	41.43
28-06-2021	296	296	290	296	174500	304.64	306.16	326.76	330.69	41.43
29-06-2021	296	296	292	294	39500	304.56	306.24	326.253	330.32	40.02
30-06-2021	294	294	288	288	994500	304.4	306.32	325.733	329.85	36.04
01-07-2021	288	298	288	292	198900	304.24	306.3	325.32	329.43	40.30
02-07-2021	292	300	292	296	41700	304.2	306.18	324.933	329.03	44.29
05-07-2021	296	298	292	292	317200	304.2	306.1	324.533	328.41	41.32
06-07-2021	292	294	290	292	637000	304.12	306.02	324.08	327.92	41.32
07-07-2021	292	292	288	290	284600	304	305.88	323.613	327.5	39.77
08-07-2021	290	290	288	290	113800	303.88	305.7	323.12	327.13	39.77
09-07-2021	290	294	290	292	202100	303.48	305.56	322.653	326.89	42.28
12-07-2021	296	302	294	296	242100	303.08	305.42	322.227	326.68	47.03
13-07-2021	296	298	294	296	245300	302.96	305.28	321.827	326.33	47.03
14-07-2021	296	296	288	290	368500	302.72	305.06	321.32	325.95	41.14
15-07-2021	290	306	290	294	562000	302.64	304.84	320.84	325.59	46.00
16-07-2021	294	308	294	294	217200	302.52	304.7	320.347	325.25	46.00
19-07-2021	304	304	292	292	191700	302.44	304.56	319.787	324.91	43.90
21-07-2021	296	298	296	296	100800	302.16	304.48	319.2	324.68	48.92
22-07-2021	296	312	296	306	613000	302.12	304.5	318.733	324.52	58.85
23-07-2021	306	312	298	306	514500	302.2	304.5	318.24	324.43	58.85
26-07-2021	314	314	304	308	268800	302.36	304.36	317.8	324.44	60.62
27-07-2021	316	316	304	308	753300	302.44	304.32	317.4	324.41	60.62
28-07-2021	318	318	306	312	371900	302.64	304.4	317	324.35	64.21
29-07-2021	320	320	310	312	548500	303	304.46	316.613	324.32	64.21
30-07-2021	320	320	312	320	567600	303.4	304.6	316.267	324.33	70.44
02-08-2021	332	332	314	318	429000	303.88	304.7	315.907	324.33	67.29
03-08-2021	334	334	308	316	243900	304.32	304.76	315.56	324.3	64.19
04-08-2021	328	328	302	314	237000	304.76	304.84	315.173	324.26	61.16
05-08-2021	326	326	308	308	149400	305.12	304.78	314.56	324.18	53.06
06-08-2021	324	324	302	308	136500	305.44	304.7	314.067	324.08	53.06
09-08-2021	320	320	296	306	500200	305.56	304.58	313.573	323.98	50.48
10-08-2021	312	312	300	304	193200	305.24	304.28	312.867	323.84	47.96
12-08-2021	322	322	308	310	855200	305.04	304.02	312.293	323.64	55.18
13-08-2021	324	324	308	308	150200	304.8	303.86	311.84	323.45	52.56
16-08-2021	322	322	306	310	51500	304.56	303.76	311.28	323.3	54.87
18-08-2021	314	314	298	300	440300	304.28	303.6	310.693	323.12	43.49
19-08-2021	316	316	298	300	290900	303.88	303.4	310.107	322.95	43.49
20-08-2021	312	312	298	300	73000	303.56	303.24	309.48	322.79	43.49
23-08-2021	304	304	298	300	223500	302.92	303.1	308.88	322.66	43.49
24-08-2021	314	314	298	298	312200	302.32	303.04	308.307	322.52	41.19
25-08-2021	298	304	298	298	285800	301.72	302.98	307.747	322.37	41.19
26-08-2021	308	316	298	310	1677500	301.48	303	307.267	322.3	57.00
27-08-2021	320	324	312	312	1123600	301.32	303.04	306.813	322.19	58.98
30-08-2021	320	320	310	310	651400	301.16	303.18	306.453	322.09	56.19
31-08-2021	322	322	310	316	249400	301.56	303.4	306.133	322.02	61.99
01-09-2021	318	318	310	316	42500	301.88	303.58	305.947	321.93	61.99
02-09-2021	322	322	308	312	365800	302.24	303.72	305.747	321.85	56.24
03-09-2021	324	324	310	312	73600	302.52	303.86	305.507	321.75	56.24
06-09-2021	316	320	308	312	650600	302.84	304.02	305.333	321.62	56.24
07-09-2021	322	322	310	310	186200	303.12	304.04	305.213	321.43	53.16
08-09-2021	324	324	308	310	295700	303.4	304.06	305.24	321.23	53.16
09-09-2021	314	314	304	310	304900	303.68	304.16	305.333	320.99	53.16
10-09-2021	314	314	304	304	271900	303.88	304.22	305.453	320.66	44.10
13-09-2021	304	308	300	304	708300	304.2	304.3	305.613	320.35	44.10
14-09-2021	304	318	304	314	266400	304.64	304.44	305.747	320.15	57.95
15-09-2021	320	320	306	308	361900	304.88	304.54	305.747	319.92	49.95
16-09-2021	320	320	308	312	342400	305.28	304.74	305.827	319.72	54.46
17-09-2021	320	320	308	312	282500	305.68	304.9	305.907	319.48	54.46
20-09-2021	316	316	306	312	291500	306.12	305.06	305.96	319.24	54.46
21-09-2021	312	312	306	310	181600	306.52	305.2	305.973	318.97	51.56
22-09-2021	316	316	306	312	97300	306.92	305.2	306.013	318.72	54.19
23-09-2021	314	314	304	310	206000	307.2	305.14	306.013	318.47	51.20
24-09-2021	314	340	310	318	4218700	307.64	305.3	306.067	318.28	60.58
27-09-2021	320	354	316	352	4932300	308.88	305.8	306.333	318.21	79.02
28-09-2021	352	404	336	376	17721500	310.52	306.58	306.733	318.26	84.53
29-09-2021	380	408	370	406	12016600	312.76	307.64	307.387	318.45	88.57
30-09-2021	410	450	400	428	13543900	315.48	308.96	308.2	318.71	90.52
01-10-2021	440	448	406	428	6045300	318.12	310.14	309.027	318.93	90.52
04-10-2021	428	428	410	426	2055800	320.52	311.32	309.84	319.18	88.92
05-10-2021	426	444	424	428	3350500	322.96	312.58	310.653	319.42	89.13
06-10-2021	432	466	430	454	9365600	325.88	314.12	311.533	319.82	91.38
07-10-2021	458	468	424	428	2941900	328.28	315.36	312.307	320.12	74.69
08-10-2021	432	450	420	450	1064800	331.04	316.84	313.28	320.51	78.30
11-10-2021	460	462	432	436	1590100	333.52	318.26	314.147	320.84	71.33
12-10-2021	436	440	406	408	3027600	335.28	319.34	314.827	321.02	59.84
13-10-2021	408	414	384	394	2583600	336.8	320.34	315.4	321.13	55.07
14-10-2021	400	418	390	392	2398100	338.32	321.32	315.947	321.25	54.40
15-10-2021	394	394	370	376	3480500	339.56	322.16	316.413	321.27	49.26
18-10-2021	362	396	362	386	1538600	341.12	323.12	316.893	321.2	52.29
19-10-2021	390	400	390	396	1433100	342.88	324.16	317.427	321.27	55.18
21-10-2021	400	412	400	402	1386900	344.8	325.18	317.987	321.38	56.87
22-10-2021	382	406	382	398	583900	346.68	325.96	318.413	321.32	55.37
25-10-2021	394	400	394	396	342500	348.4	326.72	318.813	321.32	54.60
26-10-2021	396	398	388	394	780600	350.12	327.46	319.28	321.41	53.79
27-10-2021	392	396	388	392	421700	351.76	328.16	319.76	321.4	52.95
28-10-2021	390	400	384	386	350100	353.48	328.88	320.227	321.39	50.39
29-10-2021	386	396	386	394	251800	355.36	329.62	320.72	321.42	53.61
01-11-2021	382	398	376	390	1863000	357.16	330.36	321.213	321.4	51.80
02-11-2021	372	416	372	390	1437800	358.96	330.94	321.72	321.4	51.80
03-11-2021	372	398	372	390	705000	360.8	331.56	322.293	321.43	51.80
04-11-2021	380	400	380	396	1030100	362.76	332.24	322.907	321.5	54.66
05-11-2021	378	406	378	390	2047800	364.36	332.92	323.453	321.54	51.37
08-11-2021	374	396	374	386	2186800	365.84	333.58	323.973	321.57	49.24
09-11-2021	386	392	380	392	1115500	367.48	334.32	324.613	321.71	52.43
10-11-2021	392	396	388	390	714300	368.96	335.26	325.253	321.84	51.27
11-11-2021	372	398	372	392	673800	370.48	336.18	325.88	322.08	52.40
12-11-2021	402	480	402	460	18451700	373.44	337.84	326.96	322.67	74.25
15-11-2021	466	498	460	468	10068300	376.56	339.54	328.093	323.27	75.66
16-11-2021	454	535	454	520	9182500	380.72	341.78	329.587	324.18	82.42
17-11-2021	498	535	490	500	4836100	384.52	343.82	330.867	325.04	73.92
18-11-2021	490	520	490	520	2821800	388.72	346.06	332.28	326.11	76.53
19-11-2021	525	535	505	520	2649100	392.92	348.3	333.747	327.23	76.53
22-11-2021	520	545	510	545	3301700	397.74	350.81	335.393	328.525	79.50
23-11-2021	550	555	525	535	3669500	402.36	353.28	336.987	329.8	75.39
24-11-2021	540	545	525	535	3113500	406.78	355.71	338.553	331.005	75.39
25-11-2021	530	530	500	510	3740200	410.82	357.85	339.967	332.015	65.56
26-11-2021	510	520	500	505	1963500	414.68	359.98	341.387	333.04	63.76
29-11-2021	505	505	480	494	1492100	418.32	362	342.707	334.01	59.89
30-11-2021	494	498	478	478	1402700	421.64	363.88	343.92	334.88	54.68
01-12-2021	478	486	474	484	1674000	425.12	365.82	345.173	335.76	56.22
02-12-2021	484	525	484	510	1677200	429.08	368	346.493	336.78	62.20
03-12-2021	510	515	494	494	727800	432.76	369.98	347.68	337.7	57.04
06-12-2021	492	505	482	486	1045000	436.12	371.88	348.907	338.58	54.59
07-12-2021	486	515	486	505	1756800	439.18	374.03	350.26	339.545	59.07
08-12-2021	510	510	496	498	1181800	441.62	376.07	351.593	340.455	56.85
09-12-2021	496	505	496	498	822900	443.46	378.11	352.913	341.405	56.85
10-12-2021	500	505	494	505	614500	445	380.24	354.307	342.4	58.66
13-12-2021	510	535	505	535	2516300	447.14	382.63	355.807	343.555	65.35
14-12-2021	540	590	515	520	3168300	449.02	384.77	357.22	344.635	60.11
15-12-2021	535	545	500	505	834700	450.56	386.76	358.573	345.63	55.33
16-12-2021	505	505	496	500	773200	451.48	388.68	359.907	346.52	53.80
17-12-2021	500	505	494	500	547100	452.92	390.6	361.213	347.46	53.80
20-12-2021	500	500	484	492	814300	453.76	392.4	362.48	348.4	51.16
21-12-2021	492	496	480	488	1103700	454.8	394.16	363.773	349.31	49.85
22-12-2021	488	520	488	498	1058900	456.6	395.94	365.093	350.27	53.09
23-12-2021	498	520	490	520	1113800	459.12	397.96	366.6	351.33	59.33
24-12-2021	520	540	515	520	1100300	461.68	400	368.107	352.38	59.33
27-12-2021	520	525	494	510	1626100	464.36	401.96	369.56	353.4	55.44
28-12-2021	515	525	510	525	748500	467.14	404.13	371.127	354.455	59.70
29-12-2021	525	525	510	515	242400	469.52	406.2	372.613	355.45	55.87
30-12-2021	515	525	500	500	1677200	471.48	408.14	373.947	356.36	50.61
03-01-2022	500	515	490	505	884600	473.62	410.15	375.18	357.215	52.23
04-01-2022	510	510	498	500	728900	475.7	412.05	376.38	358.035	50.45
05-01-2022	500	540	500	540	2756200	478.62	414.37	377.847	359.115	61.67
06-01-2022	545	590	540	570	6083400	482.18	416.97	379.5	360.365	67.60
07-01-2022	570	635	570	620	6748900	486.86	420.17	381.54	361.885	74.64
10-01-2022	620	650	580	605	5771100	491.08	423.22	383.44	363.31	69.74
11-01-2022	605	610	575	590	1976100	495.08	426.12	385.267	364.68	65.14
12-01-2022	590	605	580	590	1463500	499.08	429.02	386.987	366.06	65.14
13-01-2022	605	645	580	590	908400	503.08	431.94	388.733	367.49	65.14
14-01-2022	595	620	595	615	1090600	507.46	435.11	390.647	369.045	69.35
17-01-2022	620	620	590	595	574200	511.56	437.96	392.467	370.48	62.82
18-01-2022	595	610	560	570	2256700	515.24	440.54	394.133	371.79	55.75
19-01-2022	560	580	545	565	1089800	518.7	443.09	395.78	373.135	54.43
20-01-2022	570	580	555	575	841900	522.4	445.68	397.64	374.54	56.64
21-01-2022	575	580	565	575	397900	526.06	448.27	399.473	375.925	56.64
24-01-2022	575	595	570	580	866100	528.46	450.95	401.38	377.335	57.82
25-01-2022	585	585	560	560	933000	530.3	453.43	403.127	378.645	51.73
26-01-2022	560	570	535	550	970500	530.9	455.81	404.82	379.915	48.95
27-01-2022	555	560	530	540	1081100	531.7	458.11	406.447	381.075	46.27
28-01-2022	540	565	535	540	895700	532.1	460.41	408.073	382.235	46.27
31-01-2022	540	610	540	595	2602100	533.6	463.26	410.067	383.71	60.17
02-02-2022	595	630	595	595	1864400	534.6	466.17	412.073	385.195	60.17
03-02-2022	600	615	575	585	549800	535.6	468.98	414.053	386.64	57.06
04-02-2022	585	595	560	570	755000	536.3	471.54	415.907	387.99	52.66
07-02-2022	570	610	570	570	1165300	537.5	474.16	417.733	389.35	52.66
08-02-2022	570	585	565	565	544000	538.7	476.69	419.553	390.715	51.13
09-02-2022	565	580	545	565	370000	540.12	479.22	421.373	392.06	51.13
10-02-2022	570	595	570	580	1103100	542.16	481.9	423.307	393.48	55.60
11-02-2022	580	600	580	600	989000	544.48	484.8	425.373	395	60.76
14-02-2022	600	710	600	690	9874800	548.08	488.58	428.027	396.89	74.89
15-02-2022	705	720	650	690	5194400	552	492.38	430.653	398.76	74.89
16-02-2022	695	695	650	655	2179600	555.38	495.75	433.047	400.525	64.43
17-02-2022	665	670	650	665	1218000	558.58	498.88	435.547	402.34	65.89
18-02-2022	670	715	665	700	4300800	562.62	502.12	438.253	404.35	70.48
21-02-2022	700	710	675	700	1794000	566.66	505.06	440.96	406.35	70.48
22-02-2022	705	710	675	685	1078900	570.26	507.63	443.58	408.295	66.06
23-02-2022	680	710	680	710	2625500	573.76	510.45	446.34	410.295	69.49
24-02-2022	715	820	680	745	32585800	578.26	513.64	449.267	412.48	73.53
25-02-2022	755	760	720	745	5886800	583.06	516.81	452.193	414.695	73.53
01-03-2022	740	775	735	775	6528600	588.56	520.02	455.307	417.07	76.60
02-03-2022	780	820	775	795	6314700	594.46	523.69	458.553	419.525	78.41
04-03-2022	805	805	755	775	3710000	600.12	526.94	461.64	421.89	72.40
07-03-2022	795	795	730	780	2028300	605.96	530.38	464.76	424.32	72.96
08-03-2022	785	785	730	730	1992400	610.6	533.6	467.493	426.47	59.92
09-03-2022	730	750	690	730	1566900	614.8	536.96	470.24	428.65	59.92
10-03-2022	735	740	680	705	3427800	618.5	540.09	472.833	430.705	54.30
11-03-2022	700	740	695	720	1343200	622.7	543.53	475.54	432.845	56.91
14-03-2022	730	740	720	725	858700	626.7	546.92	478.32	435.02	57.78
15-03-2022	720	720	675	705	1977400	630.5	550.01	480.967	437.085	53.17
16-03-2022	705	730	690	715	995700	634.8	553.14	483.693	439.16	55.10
17-03-2022	720	755	720	740	1657900	639.5	556.56	486.6	441.26	59.58
18-03-2022	740	745	725	730	1059700	644.1	559.9	489.4	443.31	57.13
21-03-2022	725	730	705	710	573300	647.5	563.06	492.08	445.26	52.47
22-03-2022	710	750	690	730	1056400	650.7	566.44	494.88	447.3	56.30
23-03-2022	735	745	715	720	522900	652.7	569.78	497.68	449.33	53.96
24-03-2022	730	730	715	715	507900	654.9	572.99	500.447	451.305	52.78
25-03-2022	720	740	715	720	613200	657.5	576.29	503.247	453.325	53.87
28-03-2022	720	740	715	720	678800	660.1	579.59	506.047	455.265	53.87
29-03-2022	735	745	715	730	910900	662.9	582.99	508.927	457.275	56.21
30-03-2022	725	735	700	705	984800	664.7	586.08	511.64	459.16	49.45
31-03-2022	705	730	680	695	2813400	666.7	589.13	514.207	461.025	47.01
01-04-2022	685	725	675	705	1535200	669.4	592.32	516.827	462.95	49.68
04-04-2022	720	720	690	690	1664400	671.9	595.3	519.36	464.81	45.94
05-04-2022	690	705	680	695	1105600	674.3	598.35	521.887	466.805	47.36
06-04-2022	700	705	690	695	690900	676.7	601.38	524.413	468.78	47.36
07-04-2022	700	700	680	690	687500	678.9	603.68	526.933	470.76	45.96
08-04-2022	690	700	685	685	806100	681.4	605.85	529.42	472.695	44.54
11-04-2022	690	730	690	720	2599800	684.8	607.85	532.14	474.815	55.02
12-04-2022	735	785	730	780	4333700	689.6	610.65	535.273	477.235	66.65
13-04-2022	790	810	750	760	3895100	694	613.05	538.273	479.555	60.99
14-04-2022	760	770	730	750	1765800	697.1	615.35	541.207	481.825	58.32
18-04-2022	765	780	755	755	1484400	700.3	617.45	544.213	484.13	59.28
19-04-2022	760	775	730	745	1096200	703.5	619.55	547.153	486.415	56.48
20-04-2022	740	740	710	715	2022300	706.4	621.35	549.827	488.53	49.01
21-04-2022	725	750	715	740	1445500	709.8	623.65	552.707	490.75	54.42
22-04-2022	760	765	730	730	1180500	713.1	625.9	555.493	492.94	52.04
25-04-2022	715	750	700	700	3055100	715.8	627.96	558.08	494.98	45.60
26-04-2022	700	730	685	720	947400	718.6	630.38	560.8	497.13	50.04
27-04-2022	725	745	700	720	1401400	721	632.74	563.533	499.28	50.04
28-04-2022	725	740	680	740	3709200	722	635.04	566.387	501.52	54.36
09-05-2022	735	740	690	695	2607200	722.1	637.05	568.953	503.515	44.94
10-05-2022	700	700	655	690	2448700	722.8	639.09	571.433	505.485	44.03
11-05-2022	695	710	680	710	734100	723.7	641.14	573.82	507.585	48.53
12-05-2022	710	710	690	695	714300	723.6	643.11	575.947	509.59	45.57
13-05-2022	695	705	690	700	447400	723.6	645.13	577.907	511.62	46.74
17-05-2022	710	710	680	695	1074800	723.8	647.03	579.687	513.635	45.68
18-05-2022	705	710	690	690	917300	723.4	648.58	581.433	515.605	44.60
19-05-2022	690	705	685	690	1031100	722.3	650.28	583.193	517.525	44.60
20-05-2022	700	740	700	735	2431100	722.1	652.58	585.24	519.67	55.59
23-05-2022	750	760	735	740	1259800	721.4	654.98	587.147	521.83	56.62
24-05-2022	750	850	750	810	7061000	721.7	658.08	589.693	524.34	67.86
25-05-2022	830	860	800	805	3950200	722.3	661.21	592.06	526.805	66.54
27-05-2022	810	820	785	800	2507600	722.7	664.33	594.487	529.245	65.17
30-05-2022	795	800	765	790	2140500	723.9	667.25	597.033	531.595	62.40
31-05-2022	795	820	795	815	1819700	725.6	670.2	599.84	534.08	66.26
02-06-2022	830	875	825	865	2638900	728.8	673.65	602.993	536.825	72.37
03-06-2022	885	910	855	875	2734300	731.9	677.3	606.32	539.63	73.41
06-06-2022	875	895	860	870	923600	734.8	680.75	609.547	542.44	71.95
07-06-2022	870	910	870	900	1837600	738.7	684.6	612.907	545.4	75.14
08-06-2022	905	910	865	885	816200	742.1	688.45	616.127	548.295	70.81
09-06-2022	895	895	830	835	1902400	744	691.75	619.04	550.95	58.68
10-06-2022	800	835	790	810	1836900	745.6	694.85	621.8	553.45	53.72
13-06-2022	795	800	760	800	2522100	747.4	697.45	624.507	555.91	51.83
14-06-2022	785	825	760	825	1014900	749.3	700	627.393	558.485	55.99
15-06-2022	830	845	805	810	1512800	751.1	701.9	630.22	561.035	53.03
16-06-2022	810	845	805	805	778700	752.9	703.9	632.96	563.56	52.05
17-06-2022	805	805	770	790	751900	754.3	705.9	635.627	566.01	49.09
20-06-2022	790	795	735	755	1597300	755	707.55	638.06	568.285	42.97
21-06-2022	760	775	740	770	603600	755.8	709.35	640.593	570.645	46.07
22-06-2022	775	790	745	760	677700	756.9	710.8	643.02	572.955	44.34
23-06-2022	755	760	710	715	3620700	757.3	712	645.187	574.98	37.50
24-06-2022	715	720	685	705	1502100	757.3	713.35	647.313	576.945	36.17
27-06-2022	715	735	680	720	1730500	757.9	714.9	649.5	578.995	39.64
28-06-2022	740	740	700	715	659900	758.3	716.3	651.667	580.99	38.88
29-06-2022	715	720	695	700	364900	758.4	717.55	653.72	582.91	36.61
30-06-2022	700	725	700	700	331500	758.6	718.75	655.32	584.85	36.61
01-07-2022	700	700	660	660	1191000	758.1	719.75	656.6	586.59	31.02
04-07-2022	660	670	615	620	1593900	756.1	720.45	657.267	588.13	26.64
05-07-2022	615	640	595	630	515900	753.1	721.35	658.133	589.73	29.33
06-07-2022	625	625	605	610	407500	750.1	722.05	658.733	591.23	27.19
07-07-2022	605	665	605	630	96400	747.7	722.4	659.467	592.83	32.50
08-07-2022	635	645	630	645	152500	745.5	722.9	660.133	594.535	36.26
11-07-2022	650	655	635	640	335700	743.4	723.45	660.833	596.215	35.55
12-07-2022	640	700	640	650	201500	742.1	724.25	661.6	597.895	38.16
13-07-2022	650	650	620	620	434200	739.7	724.75	662.333	599.455	33.74
14-07-2022	615	635	600	630	308600	737.7	725.4	663.167	601.045	36.39
15-07-2022	630	630	615	625	383700	736.2	726	664.04	602.61	35.62
18-07-2022	650	670	640	645	452900	734.7	726.65	665.153	604.275	40.97
19-07-2022	645	680	645	670	586000	733.7	727.35	666.393	606.075	46.90
20-07-2022	670	690	670	675	418900	732.4	727.2	667.493	607.89	48.02
21-07-2022	675	680	650	670	358000	731.9	727	668.667	609.69	46.95
22-07-2022	670	680	655	675	251100	731.6	727.2	669.927	611.475	48.20
25-07-2022	675	725	675	705	1564200	731.5	727.6	671.26	613.24	55.02
26-07-2022	720	730	700	705	675000	731.7	727.65	672.64	614.885	55.02
27-07-2022	710	710	690	705	619500	731.8	727.7	674.02	616.38	55.02
28-07-2022	705	705	695	700	656600	731.9	727.85	675.32	617.74	53.55
29-07-2022	700	720	695	710	859900	732.3	727.85	676.487	619.15	56.07
01-08-2022	715	745	715	725	1721000	733	727.65	677.853	620.645	59.62
02-08-2022	725	735	700	705	618900	732.4	727.25	679.187	622.03	53.43
03-08-2022	705	710	680	700	416200	731.6	726.5	680.52	623.26	51.98
04-08-2022	705	720	700	700	224900	729.4	725.55	681.853	624.62	51.98
05-08-2022	715	725	700	710	173400	727.5	724.9	683.307	625.92	54.83
08-08-2022	715	715	695	700	291700	725.5	724.1	684.72	627.24	51.53
09-08-2022	715	730	680	680	2550300	723.3	723.6	685.933	628.6	45.63
10-08-2022	695	700	655	660	2380800	720.2	722.9	686.867	629.93	40.62
11-08-2022	665	670	655	655	1396600	716	722.4	687.767	631.245	39.45
12-08-2022	660	660	650	650	1014800	711.5	721.7	688.7	632.615	38.27
15-08-2022	655	655	645	645	832300	707	720.9	689.5	633.91	37.07
16-08-2022	650	655	645	650	296600	702	720.35	690.4	635.18	39.12
18-08-2022	650	655	645	645	600700	697.2	719.65	691.367	636.395	37.80
19-08-2022	650	650	640	645	508800	693.4	718.7	692.3	637.63	37.80
22-08-2022	645	660	645	650	409100	690.2	717.9	693.3	638.9	40.15
23-08-2022	650	650	645	650	320500	687.2	717.3	694.033	640.18	40.15
24-08-2022	650	650	645	650	398100	683.7	716.5	694.567	641.47	40.15
25-08-2022	650	650	640	645	343100	680.4	715.75	694.733	642.765	38.34
26-08-2022	650	680	645	675	2039700	677.8	715.35	695.2	644.17	52.26
29-08-2022	675	680	630	670	393800	675.4	714.85	695.733	645.57	50.23
30-08-2022	665	680	660	665	409300	673.6	714.3	696.233	646.945	48.20
31-08-2022	665	675	660	670	882400	671.6	713.7	696.767	648.345	50.36
01-09-2022	675	680	665	675	226300	669.9	713.4	697.167	649.74	52.48
02-09-2022	675	680	665	675	690400	669.1	713.2	697.7	651.165	52.48
05-09-2022	670	670	650	665	609300	668.3	712.8	698.333	652.56	47.74
06-09-2022	650	680	650	670	825000	667.3	712.6	699.033	653.95	50.17
07-09-2022	670	675	660	665	282000	666.3	712.3	699.633	655.325	47.78
08-09-2022	660	675	660	665	329200	665.6	712	700.233	656.69	47.78
09-09-2022	665	665	660	665	370300	664.9	711.75	700.8	657.715	47.78
12-09-2022	665	670	660	670	368900	665.1	711.6	701.533	658.725	50.71
13-09-2022	670	685	645	660	2509900	665.9	711	702.267	659.425	45.24
14-09-2022	660	680	660	665	814200	666.6	709.85	703.1	660.25	48.25
15-09-2022	665	675	660	660	610700	667.6	708.85	703.9	660.95	45.55
16-09-2022	660	665	655	660	433300	668.2	707.95	704.333	661.65	45.55
19-09-2022	660	665	655	665	432500	668.6	707.05	704.8	662.25	48.86
20-09-2022	660	660	650	660	426400	669	706.2	705.3	662.875	45.86
21-09-2022	655	655	650	650	542900	669	705.55	705.833	663.45	40.50
22-09-2022	650	660	650	655	237800	669.7	704.7	706.4	664.175	44.02
23-09-2022	655	655	650	650	272700	670.1	703.9	706.967	664.9	41.39
26-09-2022	650	655	635	640	676100	670.4	703.3	707.467	665.63	36.65
27-09-2022	640	645	635	640	212800	670.3	702.5	707.867	666.44	36.65
28-09-2022	640	640	625	630	329600	669.5	701.6	708.067	667.17	32.36
29-09-2022	625	635	610	630	285200	668.6	700.5	707.667	667.77	32.36
30-09-2022	625	630	600	615	469800	667.5	699.7	707.167	668.375	26.89
03-10-2022	615	620	600	620	476100	666.4	699	706.933	669.045	31.07
04-10-2022	620	630	605	610	325400	664.5	698	706.567	669.57	27.66
05-10-2022	610	0	0	610	246600	662.6	697.15	705.967	670.13	27.66
06-10-2022	615	620	610	615	118500	660.8	696.3	705.4	670.715	31.99
07-10-2022	615	615	610	615	225900	659.1	695.5	704.933	671.265	31.99
10-10-2022	615	620	610	610	109700	657.1	694.7	704.267	671.64	29.92
11-10-2022	610	620	605	610	238100	654.8	693.9	703.367	672.09	29.92
12-10-2022	615	630	600	610	241000	652.9	692.65	702.467	672.615	29.92
13-10-2022	610	615	605	610	86000	651.1	691.35	701.367	673.165	29.92
14-10-2022	610	655	600	605	166000	649.2	689.3	700.1	673.69	27.51
17-10-2022	610	610	570	575	1007700	646.5	687	698.767	674.105	18.12
18-10-2022	585	585	565	570	250800	643.9	684.7	697.367	674.515	17.07
19-10-2022	575	600	575	600	242600	642.3	682.8	696.5	675.025	39.61
20-10-2022	605	610	600	605	150200	641.2	680.7	695.667	675.45	42.42
21-10-2022	605	620	590	610	202800	640.3	678.15	695.033	675.9	45.17
24-10-2022	610	620	605	615	158600	639.6	675.55	694.333	676.425	47.85
25-10-2022	615	620	600	605	230100	638.8	672.9	693.533	676.825	43.29
26-10-2022	615	620	605	610	546700	638	670	692.9	677.3	46.06
27-10-2022	620	640	605	620	185300	637.5	667.35	692.267	677.9	51.19
28-10-2022	620	640	620	620	389500	637	665.2	691.467	678.475	51.19
31-10-2022	625	625	605	620	373200	636.4	663.3	690.733	679.075	51.19
01-11-2022	625	625	605	615	433100	635.7	661.45	690.1	679.45	48.32
02-11-2022	610	615	605	610	417900	634.9	659.3	689.3	679.65	45.57
03-11-2022	620	625	610	610	269600	634.2	657.3	688.567	679.6	45.57
04-11-2022	620	620	615	620	277400	633.1	655.45	687.933	679.675	51.91
07-11-2022	620	620	605	615	681500	632	653.7	687.233	679.8	48.85
08-11-2022	625	625	610	615	319600	631	652.3	686.533	679.925	48.85
09-11-2022	630	645	615	625	1515900	630.1	650.85	685.833	680.1	55.01
10-11-2022	630	640	620	625	607000	629.1	649.5	685.3	680.15	55.01
11-11-2022	625	640	615	615	941300	627.9	648.5	684.767	680.25	48.27
14-11-2022	615	630	615	630	446100	627.2	647.75	684.267	680.55	56.82
15-11-2022	630	635	625	630	374200	626.4	646.85	683.867	680.875	56.82
16-11-2022	635	640	630	635	460700	625.8	646.05	683.467	681.175	59.42
17-11-2022	635	640	635	640	1412600	625.3	645.45	683.1	681.5	61.88
18-11-2022	625	635	600	610	879500	624.2	644.55	682.567	681.65	44.43
21-11-2022	610	615	600	605	530500	622.9	644	682.033	681.875	42.29
22-11-2022	610	610	590	600	652600	621.7	643.8	681.233	682.125	40.21
23-11-2022	605	610	585	600	383800	620.4	643.5	680.033	682.425	40.21
24-11-2022	600	600	595	600	85600	619.2	643.4	678.967	682.725	40.21
25-11-2022	600	600	595	595	119200	617.9	643.05	677.933	682.725	37.87
28-11-2022	600	605	595	600	134000	616.6	642.6	676.9	682.75	41.53
29-11-2022	600	600	590	600	94300	615.4	642.2	675.933	682.825	41.53
30-11-2022	600	600	585	585	307100	614.1	641.55	675.067	682.9	34.47
01-12-2022	590	595	585	590	311600	612.8	641.25	674.067	683	38.24
02-12-2022	590	590	580	590	117100	611.6	640.85	673.133	683.125	38.24
05-12-2022	590	595	580	590	319100	610.6	640.5	672.4	683.25	38.24
06-12-2022	590	590	580	585	181200	609.5	639.9	671.5	683.275	35.68
07-12-2022	585	590	545	565	762300	608.2	638.85	670.467	683.1	27.69
08-12-2022	565	570	560	565	234800	606.9	637.75	669.3	682.475	27.69
09-12-2022	565	575	560	570	65100	606	636.75	668.467	681.875	32.10
12-12-2022	570	575	560	570	110100	605	635.7	667.667	681.45	32.10
13-12-2022	570	575	555	560	321300	604	634.25	666.667	680.925	28.12
14-12-2022	560	570	550	565	102500	603.1	632.85	665.8	680.25	32.62
15-12-2022	565	570	560	565	83900	602.1	631.45	664.9	679.575	32.62
16-12-2022	565	565	555	560	87200	601	630.05	664	678.95	30.41
19-12-2022	560	560	550	555	205000	599.9	628.5	663.1	678.175	28.35
20-12-2022	555	560	550	560	120300	598.9	626.85	662.233	677.25	33.23
21-12-2022	555	560	550	550	104900	597.7	625.3	661	676.275	28.98
22-12-2022	550	565	550	560	207200	596.7	623.9	659.8	675.2	37.58
23-12-2022	560	565	550	565	108600	595.9	622.55	658.167	674.05	41.40
26-12-2022	560	565	555	560	149900	595.6	621.05	656.533	672.975	38.84
27-12-2022	560	565	550	565	77200	595.5	619.7	654.967	671.9	42.66
28-12-2022	565	570	560	565	137700	594.8	618.55	653.467	671.075	42.66
29-12-2022	565	570	560	570	144600	594.1	617.65	651.833	670.275	46.53
30-12-2022	570	575	555	570	264000	593.3	616.8	649.867	669.6	46.53
02-01-2023	570	585	565	580	184100	592.6	616.1	647.9	668.9	53.77
03-01-2023	580	590	575	590	250100	592.3	615.55	646.033	668.225	59.66
04-01-2023	590	590	575	575	85800	591.6	614.8	643.867	667.575	49.48
05-01-2023	580	580	550	555	153900	590.3	613.9	641.667	666.775	39.75
06-01-2023	550	560	550	560	116300	589.1	613.05	639.833	665.875	42.78
09-01-2023	560	575	555	560	82700	587.9	612.15	638.167	665.025	42.78
10-01-2023	565	565	545	555	163200	586.7	611.2	636.533	664.25	40.42
11-01-2023	555	560	545	555	146600	585.6	610.25	634.733	663.375	40.42
12-01-2023	555	560	550	560	112600	584.6	609.4	633.067	662.575	44.00
13-01-2023	560	575	550	560	346900	583.4	608.25	631.433	661.8	44.00
16-01-2023	565	580	560	580	382800	582.7	607.35	630.033	661.1	56.21
17-01-2023	580	580	570	575	65900	581.9	606.45	628.833	660.375	53.09
18-01-2023	575	575	565	565	98600	580.7	605.4	627.467	659.55	47.43
19-01-2023	565	575	560	575	83500	579.7	604.4	626.233	658.9	52.85
20-01-2023	575	585	575	580	151600	579	603.45	625.333	658.325	55.32
24-01-2023	580	595	565	585	254700	578.1	602.65	624.533	657.725	57.72
25-01-2023	585	590	580	585	142900	577.2	601.8	623.633	657.2	57.72
26-01-2023	590	590	580	585	46300	576.2	601	622.767	656.65	57.72
27-01-2023	585	600	585	600	290100	575.4	600.35	622.1	656.175	64.79
30-01-2023	600	600	590	595	146500	575.1	599.65	621.4	655.7	61.12
31-01-2023	595	605	590	605	453700	575.1	599	621.033	655.3	65.34
01-02-2023	605	605	580	595	1241700	575	598.35	620.867	654.675	58.50
02-02-2023	595	600	580	600	202000	575	597.7	620.667	653.775	60.71
03-02-2023	600	605	595	600	85700	575	597.1	620.6	652.975	60.71
06-02-2023	600	605	595	595	85600	575	596.45	620.367	652.2	57.17
07-02-2023	600	600	590	600	303600	575	595.8	620.067	651.425	59.70
08-02-2023	600	610	590	600	80300	575	595.2	619.8	650.7	59.70
09-02-2023	600	610	600	600	201500	575.3	594.7	619.467	650.125	59.70
10-02-2023	600	600	585	590	117500	575.3	594.05	619.267	649.375	52.02
13-02-2023	590	600	590	595	444700	575.4	593.5	619.033	648.7	55.13
14-02-2023	600	600	585	590	298000	575.4	593	618.8	648.15	51.54
15-02-2023	590	600	585	595	177600	575.6	592.55	618.467	647.525	54.72
16-02-2023	595	630	590	615	650800	576.6	592.4	618.1	647	64.70
17-02-2023	615	635	615	630	754900	577.9	592.4	617.8	646.45	70.03
20-02-2023	630	630	610	620	585800	578.9	592.45	617.467	646.075	63.18
21-02-2023	620	625	615	620	129400	579.9	592.45	617.1	645.725	63.18
22-02-2023	620	650	620	640	868000	581.5	592.75	616.667	645.375	69.99
23-02-2023	640	700	640	700	2603800	584.2	593.65	616.633	645.4	81.22
24-02-2023	700	710	680	685	539900	586.6	594.35	616.5	645.325	73.79
27-02-2023	685	695	680	690	721800	589.2	595.1	616.433	645.3	74.62
28-02-2023	690	690	655	660	869700	591.3	595.6	616.1	645.15	61.90
01-03-2023	660	685	655	665	275600	593.4	596.15	615.7	645.025	63.03
02-03-2023	675	675	665	665	167800	595.7	596.7	615.433	644.675	63.03
03-03-2023	665	670	650	650	468600	597.5	597.1	615.1	644.225	57.13
06-03-2023	650	660	645	650	357400	599.2	597.55	614.767	643.425	57.13
07-03-2023	650	650	640	640	397100	600.8	598.2	614.3	642.6	53.27
08-03-2023	635	640	610	620	474500	601.9	598.7	613.767	641.7	46.51
09-03-2023	620	645	615	620	213400	603	598.9	613.367	640.85	46.51
10-03-2023	620	630	620	620	134000	604	599.05	613.1	639.875	46.51
13-03-2023	620	670	600	670	268500	606	599.65	613.2	638.9	61.69
14-03-2023	655	655	615	615	174100	606.7	599.65	612.967	637.6	46.17
15-03-2023	625	630	620	620	109300	607.3	599.8	612.8	636.35	47.46
16-03-2023	615	615	590	590	377300	607.6	599.6	612.4	634.8	41.08
17-03-2023	590	610	590	605	127000	608.6	599.45	612.133	633.4	45.06
20-03-2023	605	605	590	600	153000	609.4	599.25	611.833	632.225	43.99
21-03-2023	600	600	585	590	159900	610	598.95	611.433	631.125	41.86
24-03-2023	585	610	585	595	147700	610.8	598.75	611.067	630.1	43.34
27-03-2023	600	610	600	605	103800	611.8	598.7	610.767	629	46.28
28-03-2023	605	620	605	620	149300	613	598.8	610.6	628.05	50.44
29-03-2023	620	620	605	620	128100	614.2	598.8	610.233	627.125	50.44
30-03-2023	580	615	580	580	1133200	614.2	598.45	609.633	626.075	40.70
31-03-2023	560	560	540	540	1624100	613.5	597.7	608.8	625	33.69
03-04-2023	505	540	505	505	4114800	612.3	596.5	607.7	623.675	28.98
04-04-2023	470	535	470	510	3315700	611	595.35	606.6	622.425	30.48
05-04-2023	510	525	505	515	258300	609.7	594.35	605.533	621.425	32.02
06-04-2023	520	535	520	520	258600	608.4	593.25	604.567	620.5	33.60
10-04-2023	525	525	505	520	231200	607.1	592.15	603.567	619.5	33.60
11-04-2023	515	525	515	515	44000	605.7	590.95	602.567	618.5	32.72
12-04-2023	520	530	515	520	128800	604.1	589.75	601.6	617.6	34.57
13-04-2023	515	520	515	520	47900	602.6	588.85	600.633	616.7	34.57
14-04-2023	520	525	515	515	77300	600.8	587.95	599.6	615.975	33.50
17-04-2023	525	530	515	525	118100	599.4	587.2	598.7	615.5	37.66
18-04-2023	515	520	515	520	111200	597.8	586.4	597.733	614.95	36.43
26-04-2023	520	535	515	530	219000	596.4	585.7	596.867	614.55	40.60
27-04-2023	525	535	525	530	95700	595.1	585.05	596	614.05	40.60
28-04-2023	530	535	515	525	241900	593.6	584.3	595.067	613.45	39.11
02-05-2023	530	530	505	510	206100	591.8	583.4	594.067	612.8	34.97
03-05-2023	505	505	470	472	1636800	589.24	582.27	592.88	611.91	27.14
04-05-2023	472	480	460	478	337900	587	581.15	591.7	611.2	29.81
05-05-2023	498	498	460	470	188600	584.5	579.95	590.5	610.4	28.32
08-05-2023	478	484	470	470	184600	582.1	578.75	589.367	609.625	28.32
09-05-2023	478	490	478	488	175200	579.96	577.78	588.353	608.84	36.60
10-05-2023	490	496	480	490	271200	577.46	577.03	587.42	607.94	37.47
11-05-2023	488	492	478	480	174800	574.46	576.18	586.42	606.965	34.90
12-05-2023	478	490	476	480	81700	571.66	575.28	585.52	606.015	34.90
15-05-2023	480	490	480	484	465300	568.94	574.42	584.613	605.06	36.90
16-05-2023	482	490	468	472	344900	565.58	573.54	583.693	603.895	33.57
17-05-2023	478	478	466	470	130400	560.98	572.59	582.76	602.72	33.03
19-05-2023	470	470	450	460	621900	556.48	571.54	581.727	601.495	30.42
22-05-2023	458	458	452	456	119500	551.8	570.5	580.667	600.275	29.42
23-05-2023	458	458	428	452	389700	547.64	569.47	579.613	598.985	28.41
24-05-2023	448	448	430	434	182700	543.02	568.21	578.44	597.53	24.36
25-05-2023	432	440	432	434	234500	538.4	567.05	577.267	596.175	24.36
26-05-2023	436	440	434	438	94400	534.16	565.83	576.12	594.865	27.04
29-05-2023	436	436	420	422	205300	529.6	564.4	574.9	593.475	23.46
30-05-2023	422	422	404	410	335900	525	562.9	573.8	591.975	21.19
31-05-2023	404	410	400	410	228800	520.8	561.35	572.733	590.525	21.19
05-06-2023	420	426	420	424	57000	516.88	559.94	571.56	589.245	30.30
06-06-2023	430	430	426	428	22100	513.04	558.52	570.38	588.085	32.70
07-06-2023	428	428	426	426	31700	508.16	557.08	569.153	586.94	32.10
08-06-2023	428	428	410	424	152700	504.34	555.52	567.88	585.81	31.49
09-06-2023	436	436	428	434	41000	500.62	553.96	566.74	584.755	37.90
12-06-2023	436	510	436	454	562400	497.9	552.75	565.7	583.775	48.32
13-06-2023	464	492	458	464	115300	495.08	551.84	564.66	582.87	52.60
14-06-2023	468	474	466	468	43100	492.44	550.92	563.647	581.985	54.24
15-06-2023	468	470	462	468	42800	490	550	562.633	581.075	54.24
16-06-2023	468	470	462	462	54800	487.34	549.07	561.613	580.135	51.17
19-06-2023	458	474	458	460	240100	484.44	548.12	560.613	579.185	50.15
20-06-2023	462	468	460	464	29000	481.32	547.16	559.64	578.28	52.20
21-06-2023	470	470	460	468	64500	478.28	546.24	558.627	577.245	54.23
22-06-2023	458	464	458	462	41700	475.92	545.06	557.607	576.205	50.75
23-06-2023	462	468	460	460	11800	474.32	543.91	556.573	575.18	49.61
26-06-2023	458	466	458	460	8100	473.42	542.86	555.473	574.13	49.61
27-06-2023	460	466	458	458	78300	472.38	541.69	554.36	573.045	48.35
03-07-2023	460	480	458	472	176000	471.52	540.61	553.407	572.03	56.65
04-07-2023	468	474	460	472	286700	470.56	539.48	552.353	571.065	56.65
05-07-2023	470	478	470	472	26500	469.6	538.35	551.3	570.075	56.65
06-07-2023	472	472	466	468	167400	468.66	537.18	550.187	569.09	53.58
07-07-2023	472	496	472	490	398000	468.06	536.08	549.187	568.215	64.87
10-07-2023	484	496	484	494	167200	467.54	535.07	548.413	567.36	66.47
11-07-2023	500	530	494	520	1076000	467.64	534.22	547.847	566.61	74.56
12-07-2023	520	545	520	540	355500	467.94	533.67	547.447	566.01	78.80
13-07-2023	530	545	515	525	134200	468.04	532.92	546.947	565.31	69.45
14-07-2023	530	535	515	525	374800	467.94	532.17	546.447	564.635	69.45
17-07-2023	520	525	510	525	84500	467.84	531.47	545.98	563.96	69.45
18-07-2023	520	525	510	525	134300	467.84	530.72	545.48	563.26	69.45
20-07-2023	520	535	520	535	54500	468.34	530.07	545.047	562.635	72.39
21-07-2023	540	545	535	540	103400	469.7	529.47	544.747	562.085	73.75
24-07-2023	535	545	530	535	74200	470.84	528.92	544.38	561.485	70.04
25-07-2023	530	550	530	540	200100	472.24	528.37	544.047	560.935	71.58
26-07-2023	545	545	530	535	113400	473.54	527.82	543.68	560.41	67.82
27-07-2023	545	545	520	520	73800	474.18	527.07	543.247	559.81	57.99
31-07-2023	500	510	494	498	128700	474.34	525.9	542.8	559.15	47.19
01-08-2023	505	515	494	496	48800	474.66	524.56	542.34	558.48	46.34
02-08-2023	496	500	484	490	45100	474.86	523.26	541.807	557.855	43.81
03-08-2023	494	500	494	498	33700	475.14	522.04	541.327	557.245	47.90
04-08-2023	496	510	488	494	109700	475.58	520.58	540.887	556.665	46.09
07-08-2023	496	496	490	494	10800	476.06	518.52	540.413	556.085	46.09
08-08-2023	492	494	488	490	96900	476.66	516.57	539.913	555.46	44.16
09-08-2023	490	492	488	490	63500	477.34	514.57	539.447	554.835	44.16
10-08-2023	490	510	486	490	92900	478.1	512.87	539.013	554.235	44.16
11-08-2023	492	498	490	494	30800	479.3	511.16	538.573	553.655	46.94
14-08-2023	494	494	490	490	38400	480.42	509.41	538.173	553.055	44.55
15-08-2023	486	496	486	496	57800	481.58	507.87	537.747	552.485	48.76
16-08-2023	500	505	486	494	235500	483.02	506.31	537.273	551.93	47.47
18-08-2023	498	500	494	494	16500	484.7	504.85	536.833	551.525	47.47
21-08-2023	496	498	488	490	41900	486.3	503.55	536.333	551.125	44.71
22-08-2023	490	492	488	492	17800	487.66	502.27	535.847	550.585	46.39
23-08-2023	492	510	484	498	114200	489.06	501.05	535.367	550.05	51.16
24-08-2023	500	505	496	498	247700	490.5	499.33	534.887	549.49	51.16
25-08-2023	505	505	492	492	60300	491.86	498.1	534.3	548.875	46.37
28-08-2023	505	505	494	496	30000	493.1	496.86	533.673	548.33	49.75
29-08-2023	498	500	496	496	44900	493.94	495.92	533.147	547.76	49.75
30-08-2023	498	500	496	496	13000	494.58	494.83	532.753	547.14	49.75
31-08-2023	498	505	496	498	178800	495.18	493.81	532.34	546.53	51.65
01-09-2023	500	515	494	500	15700	495.82	492.91	531.94	545.93	53.55
04-09-2023	500	510	488	498	174300	496.54	491.94	531.56	545.345	51.38
05-09-2023	498	498	492	496	7500	497.26	490.85	531.167	544.775	49.23
06-09-2023	486	498	486	492	33100	497.82	489.57	530.713	544.185	45.17
07-09-2023	496	498	490	492	13400	498.3	488.29	530.26	543.545	45.17
08-09-2023	492	492	490	490	7400	498.86	487.39	529.66	542.92	43.11
11-09-2023	494	494	492	492	600	499.5	486.91	529.107	542.305	45.77
12-09-2023	496	496	494	496	14300	500.22	486.82	528.647	541.66	50.75
13-09-2023	496	498	492	494	13500	500.94	486.66	528.107	541.005	48.36
14-09-2023	490	496	490	494	27500	501.38	486.45	527.533	540.4	48.36
15-09-2023	494	498	494	494	7900	501.82	486.19	526.927	539.72	48.36
18-09-2023	494	494	488	494	47100	502.26	485.93	526.32	539.04	48.36
19-09-2023	490	500	480	496	65000	502.82	485.74	525.727	538.345	51.43
20-09-2023	490	520	490	492	194500	502.86	485.46	525.007	537.605	45.59
21-09-2023	498	505	494	494	24400	502.86	485.2	524.333	537.025	48.73
22-09-2023	492	496	492	492	39800	502.3	484.97	523.58	536.46	45.88
25-09-2023	496	520	496	515	301000	501.8	484.87	523.047	536.035	68.61
26-09-2023	520	520	500	505	185200	501.4	484.72	522.413	535.56	57.33
27-09-2023	500	515	500	510	55500	501.1	484.52	521.813	535.11	60.80
29-09-2023	505	510	505	505	24800	500.7	484.27	521.213	534.66	55.91
10-10-2023	496	515	496	500	64800	500.2	484.02	520.547	534.16	51.45
11-10-2023	500	510	500	510	8800	499.7	484.02	519.947	533.71	58.57
12-10-2023	505	510	500	510	49300	499.1	484.4	519.347	533.335	58.57
13-10-2023	505	510	505	510	43900	498.6	484.72	518.813	532.935	58.57
16-10-2023	505	510	500	505	32700	497.9	485.07	518.213	532.51	53.65
17-10-2023	500	510	498	498	21700	497.16	485.35	517.6	532.05	47.63
18-10-2023	500	500	498	498	32000	496.72	485.45	516.953	531.615	47.63
19-10-2023	490	505	490	500	49000	496.76	485.55	516.187	531.29	49.51
20-10-2023	500	505	496	500	7500	496.84	485.75	515.32	530.965	49.51
23-10-2023	500	500	496	496	10000	496.96	485.91	514.493	530.595	45.71
24-10-2023	486	500	486	486	7000	496.72	485.93	513.6	530.175	37.87
25-10-2023	500	500	488	494	67000	496.72	486.15	512.627	529.845	45.87
26-10-2023	498	498	482	496	38000	496.76	486.41	511.267	529.5	47.68
27-10-2023	496	500	492	500	25000	496.96	486.81	510.033	529.175	51.20
30-10-2023	488	505	488	500	38600	497.16	487.25	508.767	528.875	51.20
31-10-2023	500	525	484	520	233000	497.76	487.93	507.833	528.7	64.89
01-11-2023	510	520	490	510	230400	498.08	488.69	506.8	528.45	56.37
02-11-2023	505	515	505	510	14300	498.48	489.45	505.767	528.25	56.37
03-11-2023	505	510	500	505	30400	498.66	490.12	504.8	527.975	52.39
06-11-2023	510	530	490	505	141000	498.88	490.95	503.833	527.675	52.39
07-11-2023	515	515	494	505	40600	499.1	491.9	502.933	527.4	52.39
08-11-2023	505	510	492	496	134600	499.22	492.76	502.107	527.055	45.20
09-11-2023	500	505	490	494	279200	499.26	493.46	501.267	526.7	43.76
10-11-2023	500	500	492	494	36800	499.18	494.12	500.427	526.32	43.76
13-11-2023	496	498	488	488	14900	498.98	494.74	499.213	525.91	39.40
14-11-2023	496	496	488	488	66400	498.9	495.38	498.367	525.45	39.40
15-11-2023	488	498	488	496	77400	498.9	496	497.54	524.98	47.49
16-11-2023	496	496	494	498	21900	498.94	496.44	496.927	524.595	49.31
17-11-2023	496	510	494	496	13200	498.94	496.76	496.2	524.3	47.54
20-11-2023	494	500	492	492	11600	498.82	497	495.48	523.96	44.12
21-11-2023	498	500	492	496	30000	498.74	497.28	494.853	523.64	48.14
22-11-2023	498	498	494	492	25800	498.62	497.58	494.167	523.325	44.67
23-11-2023	492	520	490	498	37300	498.66	497.96	493.453	523.04	50.43
24-11-2023	492	498	492	494	8600	498.7	498.26	492.613	522.71	46.93
27-11-2023	510	510	492	498	14300	498.82	498.56	491.8	522.4	50.62
28-11-2023	496	500	494	498	12700	498.98	498.92	491.253	521.99	50.62
29-11-2023	498	498	496	496	1500	499.06	499.28	490.96	521.595	48.66
30-11-2023	498	498	488	496	151100	499.06	499.64	490.9	521.25	48.66
01-12-2023	496	496	494	494	7000	499.06	500	490.793	520.845	46.56
04-12-2023	496	496	492	494	21500	499.06	500.22	490.653	520.415	46.56
05-12-2023	496	510	494	494	47800	499.06	500.44	490.48	519.96	46.56
06-12-2023	492	496	492	492	57500	499.02	500.64	490.293	519.495	44.18
07-12-2023	492	498	492	498	21300	499.06	500.94	490.18	519.06	52.09
08-12-2023	494	498	400	420	496500	497.62	500.24	489.513	518.16	17.47
11-12-2023	422	484	420	468	353700	497.1	499.98	489.167	517.525	42.70
12-12-2023	450	472	450	452	81100	496.3	499.3	488.747	516.76	38.48
13-12-2023	462	480	452	466	62000	495.32	498.56	488.353	516.115	43.73
14-12-2023	466	498	454	466	39900	494.54	497.97	487.993	515.445	43.73
15-12-2023	470	486	460	460	81400	493.54	497.32	487.527	514.745	41.95
18-12-2023	470	470	460	464	26200	492.72	496.71	487.087	514.09	43.59
19-12-2023	468	468	462	462	23200	491.96	496.08	486.667	513.4	42.94
20-12-2023	464	470	464	468	7700	491.12	495.41	486.387	512.74	45.58
21-12-2023	480	482	464	478	24000	490.48	494.79	486.427	512.13	49.76
22-12-2023	478	478	460	466	8500	489.6	494.1	486.347	511.51	45.27
27-12-2023	464	470	458	470	39800	488.9	493.4	486.347	510.885	46.99
28-12-2023	460	476	460	476	22900	488.46	492.81	486.387	510.315	49.55
29-12-2023	472	474	462	462	21400	487.74	492.23	486.213	509.65	44.19
02-01-2024	472	478	470	478	116600	487.3	492.03	486.133	508.965	50.74
03-01-2024	478	480	476	476	12300	486.82	491.83	486.107	508.195	49.95
04-01-2024	476	480	476	476	33600	486.42	491.69	486.08	507.475	49.95
05-01-2024	476	484	472	476	99000	486.22	491.47	486.027	506.755	49.95
08-01-2024	476	482	476	480	126300	485.94	491.33	486.08	505.955	51.83
09-01-2024	478	520	460	478	99600	485.58	491.17	486.133	504.845	50.80
10-01-2024	494	494	472	480	17800	485.18	491.07	486.267	503.82	51.83
11-01-2024	480	488	472	480	354500	484.78	490.97	486.427	502.77	51.83
12-01-2024	478	496	478	480	15700	483.98	490.87	486.613	501.87	51.83
15-01-2024	490	492	480	488	40200	483.54	490.81	486.973	500.985	56.37
16-01-2024	488	490	484	488	10500	483.1	490.79	487.333	500.1	56.37
17-01-2024	490	492	480	480	40100	482.6	490.63	487.613	499.25	50.81
18-01-2024	490	492	484	492	112400	482.34	490.61	488.08	498.46	57.57
19-01-2024	484	492	472	490	5900	482.04	490.57	488.613	497.71	56.18
22-01-2024	480	492	480	488	46700	481.88	490.55	489.133	497.05	54.77
23-01-2024	492	492	482	490	44200	481.8	490.53	489.573	496.4	55.96
24-01-2024	490	492	472	484	41800	481.6	490.39	489.947	495.72	51.55
25-01-2024	488	492	476	490	11900	481.64	490.31	490.373	494.82	55.34
26-01-2024	480	492	476	478	8800	481.44	490.17	490.733	494.135	47.36
29-01-2024	492	492	478	488	16900	481.28	490.09	491.093	493.475	53.39
30-01-2024	484	490	484	486	5300	481.04	489.99	491.307	492.955	52.11
31-01-2024	486	492	480	480	120600	480.72	489.83	491.413	492.33	48.35
01-02-2024	486	486	462	474	139700	480.36	489.59	491.453	491.7	44.86
02-02-2024	466	478	466	470	11800	479.84	489.29	491.467	491.1	42.65
05-02-2024	470	478	466	468	12900	479.36	488.99	491.507	490.465	41.55
06-02-2024	468	478	466	466	22200	478.72	488.69	491.547	489.77	40.42
07-02-2024	476	480	470	472	21700	478.28	488.49	491.6	489.03	45.21
12-02-2024	466	480	460	470	27400	477.72	488.27	491.613	488.28	43.95
13-02-2024	466	476	466	476	3100	477.28	488.13	491.707	487.76	48.60
15-02-2024	466	474	464	466	421400	476.68	487.87	491.747	487.39	42.30
16-02-2024	466	472	456	468	85700	476.12	487.59	491.8	487.205	43.87
19-02-2024	464	464	442	460	113800	475.44	487.25	491.813	486.955	39.27
20-02-2024	460	500	460	466	25900	474.88	486.97	491.773	486.71	44.01
21-02-2024	462	470	460	464	5200	474.28	486.67	491.72	486.43	42.81
22-02-2024	464	468	462	462	11400	473.68	486.35	491.653	486.14	41.59
23-02-2024	462	470	460	468	11500	473.08	486.07	491.653	485.905	46.52
26-02-2024	468	470	460	468	37900	474.04	485.83	491.507	485.645	46.52
27-02-2024	460	468	450	458	49100	473.84	485.47	491.267	485.335	39.99
28-02-2024	460	464	448	452	459700	473.84	485.07	490.813	485.02	36.67
29-02-2024	450	450	432	450	403300	473.52	484.42	490.213	484.645	35.61
01-03-2024	450	450	444	450	18300	473.2	483.87	489.713	484.295	35.61
04-03-2024	448	456	440	440	76000	472.8	483.17	489.147	483.845	30.49
05-03-2024	448	452	428	434	118600	472.2	482.46	488.54	483.365	27.90
07-03-2024	434	450	430	440	301000	471.76	481.86	487.973	482.94	33.94
08-03-2024	440	460	430	448	136500	471.36	481.24	487.393	482.63	41.04
13-03-2024	446	446	410	420	1021000	470.2	480.34	486.593	482.37	29.21
14-03-2024	422	432	422	428	146400	469.44	479.52	485.88	482.12	34.98
15-03-2024	436	446	418	440	92900	468.84	478.87	485.213	481.97	42.54
18-03-2024	440	460	428	436	164300	468.04	478.25	484.553	481.8	40.84
19-03-2024	444	446	436	442	63400	467.64	477.69	484.033	481.57	44.43
20-03-2024	442	490	420	450	365800	467.08	477.19	483.713	481.37	48.90
21-03-2024	450	454	440	442	108400	466.4	476.61	483.353	481.18	45.00
22-03-2024	454	470	448	456	189700	466	476.21	483.127	481.06	52.18
25-03-2024	462	464	454	462	48700	465.72	475.97	482.887	480.95	54.89
26-03-2024	462	462	456	456	99400	465.24	475.59	482.633	480.87	51.73
27-03-2024	456	466	456	458	76900	464.84	475.21	482.393	480.81	52.71
28-03-2024	460	470	456	464	75700	464.52	474.85	482.22	480.83	55.62
01-04-2024	434	438	420	428	129700	463.48	474.13	481.807	480.69	39.81
02-04-2024	428	446	428	438	35500	462.64	473.31	481.46	480.62	44.52
03-04-2024	442	458	436	440	112300	461.68	472.61	481.1	480.65	45.45
04-04-2024	434	452	432	444	197900	460.8	471.95	480.793	480.7	47.33
05-04-2024	438	450	438	442	21400	460.04	471.32	480.433	480.72	46.46
16-04-2024	440	452	436	440	66300	459	470.67	480.073	480.81	45.57
17-04-2024	442	442	432	434	53000	457.88	469.96	479.673	480.93	42.90
18-04-2024	440	440	434	434	93200	456.8	469.34	479.3	481.05	42.90
19-04-2024	432	432	424	432	457300	455.64	468.72	478.9	481.09	41.95
22-04-2024	420	450	420	436	27700	454.68	468.14	478.487	481.13	44.59
23-04-2024	444	444	430	432	57700	453.52	467.58	478.047	481.16	42.51
24-04-2024	434	450	432	438	39100	452.72	467.08	477.687	481.23	46.54
25-04-2024	438	438	422	436	8600	451.68	466.48	477.287	481.24	45.40
26-04-2024	434	450	428	428	34600	450.52	465.78	476.833	481.11	41.05
29-04-2024	434	434	422	430	39500	449.52	465.12	476.393	480.94	42.53
30-04-2024	424	432	420	422	95900	448.48	464.42	475.887	480.71	38.38
02-05-2024	420	422	414	406	100300	447.2	463.52	475.26	480.4	31.71
03-05-2024	406	412	400	404	181900	445.92	462.64	474.633	480.11	30.98
06-05-2024	412	428	410	422	24500	445.04	461.88	474.14	479.92	43.50
07-05-2024	416	422	408	414	34000	443.88	461.08	473.62	479.67	40.03
08-05-2024	412	420	412	418	52300	442.84	460.28	473.127	479.42	42.50
13-05-2024	418	418	400	408	31500	441.48	459.38	472.58	479.15	38.25
14-05-2024	420	420	414	418	4400	440.52	458.6	472.087	478.94	44.25
15-05-2024	418	460	408	418	118600	439.52	457.82	471.567	478.73	44.25
16-05-2024	424	424	420	422	2700	438.76	457.1	471.087	478.55	46.66
17-05-2024	426	440	422	438	12300	438.2	456.54	470.713	478.38	55.02
20-05-2024	422	434	422	424	8900	437.4	455.84	470.247	478.14	47.94
21-05-2024	432	432	428	428	1100	436.72	455.2	469.807	477.92	49.92
22-05-2024	430	430	426	430	21200	435.96	454.52	469.367	477.73	50.93
27-05-2024	428	430	400	428	157400	435.16	454.6	468.94	477.42	49.85
28-05-2024	430	432	418	422	57700	434.44	454.14	468.46	477.06	46.66
29-05-2024	426	432	418	420	7800	433.8	453.82	467.98	476.56	45.61

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%