MSIN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	156	157	155	155	44000
03-01-2019	155	159	153	156	83400
04-01-2019	156	158	152	156	96600
07-01-2019	156	158	155	157	133900
08-01-2019	157	158	156	156	101000
09-01-2019	156	157	153	155	84300
10-01-2019	156	156	154	155	21600
11-01-2019	155	155	154	155	19100
14-01-2019	155	173	155	164	254300
15-01-2019	164	164	158	159	176600
16-01-2019	159	164	156	161	323800
17-01-2019	167	174	152	155	508300
18-01-2019	155	156	149	150	504800
21-01-2019	150	155	150	155	11900
22-01-2019	155	157	153	154	45500					48.65
23-01-2019	154	156	153	154	186200					48.65
24-01-2019	157	157	149	150	325300					43.23
25-01-2019	152	155	147	151	95500					44.88
28-01-2019	151	156	147	150	4346600					43.52
29-01-2019	150	155	149	151	42000					45.31
30-01-2019	151	151	148	151	35500					45.31
31-01-2019	151	151	148	149	77000					42.20
01-02-2019	149	149	147	148	3951800					40.70
04-02-2019	148	152	146	149	151900					42.89
06-02-2019	149	150	147	149	111800					42.89
07-02-2019	149	150	147	149	141700					42.89
08-02-2019	149	151	147	148	640400					41.00
11-02-2019	149	156	149	154	1313200					54.08
12-02-2019	155	158	153	153	353400					52.01
13-02-2019	153	155	151	154	296700					53.91
14-02-2019	155	155	149	152	801100					49.67
15-02-2019	152	159	152	154	1508600					53.60
18-02-2019	154	155	153	155	416800					55.47
19-02-2019	156	160	156	158	1535600					60.60
20-02-2019	159	164	158	160	2166300					63.61
21-02-2019	162	163	159	160	1011200					63.61
22-02-2019	163	163	157	158	696600					58.43
25-02-2019	158	160	153	156	660100					53.72
26-02-2019	156	158	152	154	853700					49.43
27-02-2019	154	174	152	165	5110400					65.67
28-02-2019	170	184	166	173	17627000					72.57
01-03-2019	173	175	158	160	5712900					53.69
04-03-2019	161	161	153	154	3386100					47.54
05-03-2019	154	154	151	152	1284800					45.66
06-03-2019	153	159	150	159	2383300					52.70
08-03-2019	159	159	150	150	1498300					44.69
11-03-2019	150	151	140	145	4214800					40.96
12-03-2019	146	147	141	144	342000					40.24
13-03-2019	144	155	141	155	2084900					50.57
14-03-2019	155	155	146	155	2213700	154.44				50.57
15-03-2019	154	158	149	154	1795400	154.42				49.67
18-03-2019	154	154	149	150	995000	154.3				46.11
19-03-2019	150	154	148	153	622000	154.24				49.06
20-03-2019	153	153	146	148	2454600	154.06				44.67
21-03-2019	148	149	145	149	1615200	153.92				45.72
22-03-2019	149	149	144	148	1997900	153.78				44.81
25-03-2019	148	148	145	146	1275500	153.6				42.96
26-03-2019	147	147	145	146	443700	153.42				42.96
27-03-2019	145	147	142	143	1397600	153				40.09
28-03-2019	143	145	143	145	545600	152.72				42.83
29-03-2019	145	146	142	146	989700	152.42				44.21
01-04-2019	147	147	144	145	558200	152.22				43.09
02-04-2019	145	145	142	142	756900	152.06				39.84
04-04-2019	143	145	141	144	1023700	151.84				42.93
05-04-2019	145	145	143	144	883900	151.64				42.93
08-04-2019	144	144	139	139	1898200	151.34				37.37
09-04-2019	140	141	140	140	516600	151.14				39.07
10-04-2019	140	142	136	138	738000	150.88				36.91
11-04-2019	138	143	135	143	1405100	150.74				45.08
12-04-2019	143	143	139	143	776500	150.58				45.08
15-04-2019	143	144	141	144	583800	150.44				46.68
16-04-2019	144	145	143	145	579800	150.36				48.31
18-04-2019	145	146	142	145	675700	150.3				48.31
22-04-2019	145	148	142	148	335800	150.28				53.26
23-04-2019	148	151	145	149	793400	150.28				54.81
24-04-2019	149	155	148	153	1416000	150.36				60.48
25-04-2019	153	157	149	153	985700	150.46				60.48
26-04-2019	153	153	150	152	222500	150.42				58.36
29-04-2019	154	164	154	162	4631100	150.6				69.77
30-04-2019	162	168	159	165	5617800	150.82				72.23
02-05-2019	165	169	160	163	1583100	151.04				68.24
03-05-2019	163	164	158	163	377100	151.22				68.24
06-05-2019	163	165	156	159	1229900	151.3				60.50
07-05-2019	160	162	157	160	603200	151.34				61.67
08-05-2019	160	162	153	161	2273100	151.36				62.86
09-05-2019	161	165	155	160	610300	151.36				60.83
10-05-2019	160	164	157	160	2992800	151.4				60.83
13-05-2019	161	161	158	160	134900	151.48				60.83
14-05-2019	160	161	155	160	917500	151.6				60.83
15-05-2019	161	163	159	160	3726600	151.5				60.83
16-05-2019	160	161	160	161	849700	151.26				62.58
17-05-2019	161	162	159	160	411200	151.26				59.71
20-05-2019	160	162	159	160	469900	151.38				59.71
21-05-2019	160	160	156	160	594500	151.54				59.71
22-05-2019	160	160	158	160	388900	151.56				59.71
23-05-2019	160	163	160	162	845600	151.8				64.13
24-05-2019	163	175	163	175	2497800	152.4				79.72
27-05-2019	177	177	172	177	946200	153.06				81.08
28-05-2019	177	187	177	185	3645700	153.66				85.33
29-05-2019	186	189	185	188	1669700	154.32	154.38			86.55
31-05-2019	188	189	186	188	1017700	155	154.71			86.55
10-06-2019	188	191	188	190	1088400	155.8	155.05			87.36
11-06-2019	191	191	186	191	832700	156.56	155.4			87.76
12-06-2019	191	205	191	204	1192700	157.68	155.87			91.50
13-06-2019	204	205	199	202	455000	158.74	156.33			87.09
14-06-2019	202	202	197	199	260600	159.76	156.77			80.79
17-06-2019	199	200	165	179	3036400	160.42	157.01			53.19
18-06-2019	180	195	180	189	670400	161.28	157.35			60.46
19-06-2019	189	191	188	190	831800	162.22	157.61			61.11
20-06-2019	190	190	187	189	860700	163.1	157.91			60.05
21-06-2019	189	191	189	190	703900	163.98	158.2			60.78
24-06-2019	190	191	188	189	431200	164.86	158.54			59.60
25-06-2019	189	192	188	191	353900	165.84	158.95			61.23
26-06-2019	191	192	189	192	620000	166.8	159.32			62.05
27-06-2019	192	199	192	195	695600	167.82	159.73			64.48
28-06-2019	195	198	195	195	1297200	168.94	160.14			64.48
01-07-2019	196	198	194	196	2333200	170.06	160.6			65.34
02-07-2019	196	199	195	199	3552400	171.28	161.08			67.85
03-07-2019	199	199	183	192	1998400	172.26	161.5			57.40
04-07-2019	192	195	191	194	957400	173.28	161.93			59.33
05-07-2019	194	198	192	198	930000	174.36	162.4			62.94
08-07-2019	198	199	195	195	230100	175.36	162.86			58.73
09-07-2019	195	196	194	196	447800	176.38	163.34			59.70
10-07-2019	196	196	195	196	257700	177.34	163.81			59.70
11-07-2019	196	196	194	196	581700	178.28	164.28			59.70
12-07-2019	196	201	196	201	732500	179.24	164.8			64.84
15-07-2019	201	202	200	202	170400	180.22	165.34			65.79
16-07-2019	202	202	199	201	82700	181.2	165.81			63.94
17-07-2019	201	201	197	199	64100	181.94	166.27			60.30
18-07-2019	199	200	189	191	1523800	182.46	166.64			48.43
19-07-2019	191	195	180	190	1640700	183	167.02			47.17
22-07-2019	192	192	180	187	1473100	183.48	167.35			43.54
23-07-2019	187	190	180	183	2144600	183.96	167.63			39.21
24-07-2019	183	190	183	189	963100	184.54	167.94			47.63
25-07-2019	189	192	189	189	649900	185.1	168.23			47.63
26-07-2019	189	195	187	193	1062200	185.76	168.56			52.70
29-07-2019	193	194	192	194	54100	186.44	168.92			53.90
30-07-2019	194	194	188	194	139400	187.12	169.3			53.90
31-07-2019	194	194	190	190	187600	187.72	169.66			48.22
01-08-2019	190	190	185	187	278900	188.26	169.88			44.44
02-08-2019	187	187	178	178	612000	188.6	169.93			35.45
05-08-2019	178	183	178	180	484700	189	170.13			38.43
06-08-2019	180	180	174	174	238800	189.28	170.33			33.45
07-08-2019	174	176	171	176	183600	189.6	170.57			36.41
08-08-2019	176	177	172	177	148100	189.94	170.75			37.90
09-08-2019	177	187	177	187	267100	190.44	171.12			50.40
12-08-2019	187	187	179	180	915100	190.54	171.47			43.76
13-08-2019	180	180	174	176	146300	190.52	171.79			40.48
14-08-2019	176	180	176	178	371100	190.38	172.02			42.79
15-08-2019	175	178	174	176	2930100	190.14	172.23	166.3		41.07
16-08-2019	176	176	172	174	133900	189.86	172.43	166.427		39.37
19-08-2019	178	178	173	174	38200	189.54	172.67	166.547		39.37
20-08-2019	174	174	172	174	46000	189.2	172.88	166.667		39.37
21-08-2019	174	174	167	172	519400	188.56	173.12	166.767		37.43
22-08-2019	173	184	172	184	2058200	188.2	173.47	166.953		52.52
23-08-2019	185	185	183	185	780200	187.92	173.84	167.153		53.53
26-08-2019	185	185	175	176	540700	187.86	174.14	167.293		44.41
27-08-2019	176	176	173	175	110400	187.58	174.43	167.427		43.52
28-08-2019	176	176	171	176	330600	187.3	174.76	167.507		44.71
29-08-2019	176	176	173	175	374100	187.02	175.06	167.613		43.72
30-08-2019	175	185	174	185	141500	186.92	175.45	167.773		54.57
02-09-2019	185	185	176	176	166800	186.66	175.76	167.913		45.98
03-09-2019	176	183	172	183	160900	186.5	176.17	168.133		52.27
04-09-2019	180	193	177	187	3320300	186.4	176.6	168.347		55.47
05-09-2019	187	195	186	189	889100	186.28	177.05	168.58		57.01
06-09-2019	190	190	185	189	181100	186.16	177.55	168.813		57.01
09-09-2019	189	236	189	232	17758900	186.88	178.47	169.36		76.98
10-09-2019	235	255	234	241	59798400	187.72	179.5	169.96		79.16
11-09-2019	244	247	232	236	41789100	188.6	180.43	170.533		74.91
12-09-2019	236	243	232	233	14985900	189.38	181.33	171.08		72.40
13-09-2019	236	253	233	245	83562600	190.32	182.34	171.707		75.88
16-09-2019	245	253	220	233	17568700	191.08	183.22	172.267		66.81
17-09-2019	233	237	221	233	30350600	191.82	184.1	172.833		66.81
18-09-2019	233	238	231	235	30165800	192.6	184.97	173.407		67.56
19-09-2019	235	239	234	234	15948500	193.36	185.82	173.973		66.75
20-09-2019	235	236	227	229	10747500	193.92	186.58	174.507		62.69
23-09-2019	229	236	225	225	12234800	194.38	187.3	175.02		59.57
24-09-2019	225	226	216	216	1313300	194.68	187.94	175.433		53.16
25-09-2019	216	224	214	217	272000	195.04	188.49	175.86		53.76
26-09-2019	218	222	213	215	401200	195.52	188.99	176.267		52.32
27-09-2019	215	215	210	210	501200	195.92	189.46	176.653		48.82
30-09-2019	210	224	210	212	2226800	196.42	189.95	177.04		50.25
01-10-2019	212	215	207	212	1785400	197	190.48	177.42		50.25
02-10-2019	212	214	210	212	875600	197.46	191	177.78		50.25
03-10-2019	212	212	209	212	1584800	197.92	191.51	178.127		50.25
04-10-2019	212	216	212	212	1618900	198.3	192.03	178.473		50.25
07-10-2019	212	220	211	212	1073400	198.66	192.55	178.833		50.25
08-10-2019	212	216	210	215	475200	199.08	193.1	179.227		53.32
09-10-2019	215	218	213	218	190800	199.64	193.68	179.653		56.22
10-10-2019	218	219	214	214	261000	200.18	194.22	179.98		51.61
11-10-2019	219	228	214	216	498100	200.94	194.77	180.267		53.66
14-10-2019	220	234	220	227	11737100	201.88	195.44	180.713		62.93
15-10-2019	221	233	221	225	12502600	202.9	196.09	181.187		60.56
16-10-2019	221	230	221	227	11740800	203.92	196.76	181.687		62.10
17-10-2019	227	231	227	228	5049200	204.94	197.44	182.147		62.88
18-10-2019	228	232	226	228	11499200	205.76	198.1	182.667		62.88
21-10-2019	228	229	224	228	10507000	206.72	198.63	183.22		62.88
22-10-2019	228	232	226	228	12181700	207.76	199.14	183.78		62.88
23-10-2019	228	229	227	228	17998400	208.76	199.57	184.267		62.88
24-10-2019	228	229	227	228	12286800	209.8	199.97	184.753	177.175	62.88
25-10-2019	228	244	227	243	15420600	211.18	200.52	185.347	177.615	74.95
28-10-2019	243	250	232	234	12639400	212.38	200.96	185.907	178.005	61.94
29-10-2019	234	236	232	234	12525900	213.58	201.39	186.447	178.395	61.94
30-10-2019	234	240	232	236	15288900	214.86	201.71	187.033	178.79	63.57
31-10-2019	236	243	227	232	8055200	215.82	202.01	187.587	179.17	58.20
01-11-2019	232	232	230	232	6188700	216.76	202.34	188.147	179.555	58.20
04-11-2019	232	235	231	232	7801300	217.88	202.87	188.72	179.94	58.20
05-11-2019	232	233	230	233	5374800	219.04	203.31	189.3	180.33	59.27
06-11-2019	233	237	232	235	7991600	220.22	203.76	189.913	180.685	61.41
07-11-2019	235	237	231	235	10331300	221.42	204.22	190.513	181.065	61.41
08-11-2019	235	236	230	235	5913200	222.42	204.67	191.107	181.435	61.41
11-11-2019	235	235	231	235	7102600	223.6	205.13	191.707	181.835	61.41
12-11-2019	235	235	230	235	616100	224.64	205.57	192.327	182.26	61.41
13-11-2019	235	235	231	232	6220300	225.54	205.97	192.913	182.645	55.13
14-11-2019	232	235	230	233	5275200	226.42	206.35	193.507	183.04	56.72
15-11-2019	233	233	221	221	832100	227.06	206.61	194.053	183.375	38.91
18-11-2019	221	225	219	225	1037400	226.92	206.9	194.62	183.75	45.10
19-11-2019	225	228	222	228	6822000	226.66	207.19	195.22	184.135	49.25
20-11-2019	228	229	221	226	2639100	226.46	207.53	195.773	184.515	46.71
21-11-2019	226	226	219	223	73300	226.26	207.82	196.307	184.875	43.13
22-11-2019	223	223	218	219	129500	225.74	208.03	196.807	185.215	38.84
25-11-2019	219	219	211	212	93900	225.32	208.2	197.253	185.53	32.72
26-11-2019	212	216	212	215	1622300	224.96	208.39	197.72	185.865	37.28
27-11-2019	215	220	214	219	547500	224.64	208.62	198.193	186.215	42.85
28-11-2019	219	219	212	212	53500	224.2	208.78	198.613	186.53	36.71
29-11-2019	212	213	211	212	1123600	223.86	208.89	199.007	186.845	36.71
02-12-2019	214	234	212	229	797400	223.94	209.16	199.513	187.25	54.91
03-12-2019	229	229	221	228	98800	224.18	209.43	200.02	187.62	53.93
04-12-2019	228	228	223	224	65500	224.32	209.68	200.433	187.975	50.07
05-12-2019	224	224	217	220	39500	224.42	209.97	200.8	188.305	46.49
06-12-2019	220	221	220	221	25500	224.64	210.28	201.187	188.65	47.50
09-12-2019	221	221	214	221	191500	224.82	210.62	201.573	188.985	47.50
10-12-2019	221	221	219	221	6300	225	211	201.987	189.315	47.50
11-12-2019	221	222	214	219	154100	225.14	211.3	202.38	189.62	45.36
12-12-2019	219	219	214	216	51900	225.22	211.57	202.747	189.9	42.28
13-12-2019	216	216	211	215	71800	225.28	211.79	203.113	190.175	41.27
16-12-2019	215	215	209	215	211900	225.34	212	203.48	190.46	41.27
17-12-2019	215	215	208	213	67800	225.3	212.19	203.833	190.745	39.11
18-12-2019	213	213	209	213	115800	225.2	212.42	204.187	191.04	39.11
19-12-2019	213	213	207	210	457400	225.12	212.65	204.52	191.265	35.85
20-12-2019	210	212	205	210	575400	225	212.97	204.847	191.45	35.85
23-12-2019	210	210	207	208	523900	224.62	213.25	205.167	191.69	33.68
26-12-2019	207	207	205	206	1377600	224.24	213.57	205.473	191.95	31.62
27-12-2019	206	206	203	204	842800	223.78	213.85	205.767	192.21	29.66
30-12-2019	204	204	199	200	1888300	223.22	214.08	206.033	192.415	26.18
02-01-2020	200	208	200	208	706000	222.82	214.29	206.34	192.705	41.09
03-01-2020	208	209	205	208	110600	222.42	214.57	206.56	193.02	41.09
06-01-2020	208	212	207	210	1425100	222.06	214.91	206.78	193.35	44.35
07-01-2020	210	210	207	209	1113000	221.68	215.22	206.94	193.62	43.07
08-01-2020	209	209	204	206	491600	221.24	215.52	207.06	193.875	39.39
09-01-2020	206	206	201	205	1403300	220.48	215.83	207.173	194.13	38.21
10-01-2020	205	206	202	206	15958700	219.92	216.15	207.28	194.41	40.13
13-01-2020	206	206	199	204	674900	219.32	216.45	207.367	194.665	37.62
14-01-2020	204	204	202	204	81000	218.68	216.77	207.367	194.945	37.62
15-01-2020	204	204	199	199	15708400	218.02	216.92	207.347	195.195	31.83
16-01-2020	199	202	199	202	33400	217.42	217.09	207.367	195.465	37.99
17-01-2020	203	204	201	203	8202800	216.84	217.36	207.527	195.75	39.94
20-01-2020	204	204	200	204	28200	216.26	217.65	207.627	196.04	41.91
21-01-2020	204	204	202	204	26000	215.64	217.93	207.72	196.345	41.91
22-01-2020	204	204	200	201	253100	214.96	218.19	207.8	196.625	37.62
23-01-2020	201	201	199	201	19600	214.28	218.35	207.873	196.9	37.62
24-01-2020	204	204	197	197	76300	213.52	218.56	207.927	197.16	32.48
27-01-2020	199	199	194	195	50300	212.72	218.68	207.953	197.425	30.26
28-01-2020	195	195	193	195	13300	211.98	218.76	207.973	197.68	30.26
29-01-2020	195	195	189	192	13361800	211.16	218.79	207.953	197.92	27.04
30-01-2020	191	191	188	191	49900	210.56	218.81	207.927	198.18	26.04
31-01-2020	190	190	182	187	670300	209.8	218.36	207.867	198.415	22.48
03-02-2020	187	187	176	184	183100	208.92	217.79	207.767	198.645	20.24
04-02-2020	184	195	183	195	254600	208.3	217.38	207.787	198.905	42.75
05-02-2020	195	197	194	197	78300	207.78	217.02	207.807	199.175	45.74
06-02-2020	197	200	192	200	76400	207.4	216.57	207.82	199.455	49.98
07-02-2020	200	200	190	193	113700	207.02	216.17	207.807	199.695	41.79
10-02-2020	193	200	190	200	15800	206.72	215.84	207.833	199.97	50.52
11-02-2020	200	200	198	200	12400	206.34	215.49	207.86	200.23	50.52
12-02-2020	200	200	195	199	27100	206.08	215.14	207.88	200.48	49.29
13-02-2020	199	199	191	197	96200	205.78	214.82	207.853	200.7	46.85
14-02-2020	199	199	196	197	70900	205.14	214.54	207.82	200.92	46.85
17-02-2020	197	197	194	196	27900	204.5	214.34	207.787	201.14	45.54
18-02-2020	196	201	195	201	5700	204.04	214.18	207.8	201.335	52.67
19-02-2020	201	201	196	196	46300	203.56	213.99	207.833	201.49	46.16
20-02-2020	196	197	196	197	11000	203.08	213.86	207.88	201.66	47.55
21-02-2020	197	198	190	196	52600	202.58	213.7	207.94	201.825	46.26
24-02-2020	199	199	189	195	2553800	202.06	213.53	208.02	202.005	44.95
25-02-2020	195	196	193	195	12500	201.58	213.36	208.06	202.18	44.95
26-02-2020	195	195	193	195	9500	201.16	213.19	208.1	202.35	44.95
27-02-2020	195	195	176	195	272500	200.76	213.02	208.113	202.525	44.95
28-02-2020	195	195	180	194	373300	200.34	212.84	208.113	202.695	43.29
02-03-2020	193	193	186	187	201300	199.82	212.56	208.067	202.83	33.89
03-03-2020	189	190	187	190	229600	199.36	212.28	208.067	202.98	39.91
04-03-2020	190	192	187	190	275800	198.96	212.04	208.087	203.13	39.91
05-03-2020	190	193	188	193	19800	198.62	211.81	208.187	203.29	45.66
06-03-2020	193	195	191	195	54800	198.36	211.49	208.287	203.465	49.15
09-03-2020	195	195	190	190	16100	198.04	211.14	208.393	203.615	41.90
10-03-2020	195	200	195	200	150100	197.96	210.87	208.553	203.815	55.90
11-03-2020	200	200	188	195	534800	197.86	210.54	208.673	203.99	49.48
12-03-2020	195	195	185	185	63200	197.4	210.11	208.66	204.105	39.67
13-03-2020	189	189	173	173	215800	196.7	209.56	208.613	204.095	31.58
16-03-2020	173	195	168	195	143300	196.4	209.23	208.74	204.185	51.22
17-03-2020	195	195	182	191	561800	196.04	208.86	208.827	204.215	48.50
18-03-2020	191	191	178	183	235500	195.58	208.41	208.873	204.19	43.51
19-03-2020	183	191	178	180	233900	195.08	207.78	208.913	204.15	41.77
20-03-2020	184	184	177	179	842100	194.54	207.23	208.947	204.095	41.18
23-03-2020	180	180	167	167	1032500	193.8	206.56	208.9	203.975	34.83
24-03-2020	167	170	156	170	812500	193.12	205.9	208.887	203.805	37.43
26-03-2020	177	177	163	170	129500	192.54	205.28	208.793	203.645	37.43
27-03-2020	160	171	160	170	454600	191.9	204.66	208.693	203.5	37.43
30-03-2020	160	170	160	170	10300	191.24	204.04	208.653	203.455	37.43
31-03-2020	170	170	170	170	350100	190.56	203.41	208.62	203.36	37.43
01-04-2020	175	175	170	170	72600	189.88	202.76	208.58	203.26	37.43
02-04-2020	174	174	173	173	70300	189.32	202.14	208.567	203.18	41.09
03-04-2020	175	175	173	173	27600	188.76	201.52	208.487	203.095	41.09
06-04-2020	175	175	173	173	40500	188.28	200.9	208.467	203.015	41.09
07-04-2020	175	175	165	173	218000	187.84	200.28	208.4	202.925	41.09
08-04-2020	164	174	161	172	167600	187.38	199.68	208.3	202.825	40.04
09-04-2020	175	180	171	174	50700	187.02	199.09	208.2	202.72	43.17
13-04-2020	179	180	165	174	46100	186.68	198.62	208.1	202.615	43.17
14-04-2020	177	177	163	173	78700	186.4	198.1	207.707	202.5	41.90
15-04-2020	175	177	171	171	79300	186.14	197.53	207.24	202.36	39.41
16-04-2020	170	175	166	166	39200	185.56	196.93	206.773	202.23	33.96
17-04-2020	171	171	164	168	10800	184.98	196.38	206.34	202.1	37.67
20-04-2020	175	175	168	170	16300	184.38	195.89	205.84	201.96	41.23
21-04-2020	175	175	168	170	9900	183.92	195.47	205.42	201.835	41.23
22-04-2020	162	175	159	168	84200	183.28	195	204.987	201.695	38.67
23-04-2020	168	176	157	170	3319000	182.68	194.51	204.553	201.565	42.51
24-04-2020	162	170	159	159	1838100	181.88	193.98	204.053	201.38	31.01
27-04-2020	151	160	148	158	2920500	181.1	193.44	203.58	201.165	30.21
28-04-2020	150	157	150	156	249500	180.28	192.71	203.12	200.935	28.62
29-04-2020	160	160	146	146	3853100	179.28	191.89	202.653	200.66	22.30
30-04-2020	146	148	141	147	788600	178.2	191.12	202.187	200.4	24.10
04-05-2020	147	150	146	148	71100	177.24	190.4	201.74	200.185	25.95
05-05-2020	150	150	147	147	24100	176.24	189.66	201.32	199.97	25.29
06-05-2020	150	150	148	149	175800	175.3	188.94	200.9	199.78	29.20
08-05-2020	150	159	140	159	169100	174.58	188.32	200.547	199.66	44.75
11-05-2020	157	160	157	159	223200	173.86	187.72	200.193	199.51	44.75
12-05-2020	160	160	150	159	174900	173.14	187.15	199.84	199.36	44.75
13-05-2020	154	159	150	158	202100	172.4	186.58	199.48	199.185	43.56
14-05-2020	152	156	150	156	278500	171.64	185.99	199.107	198.995	41.19
15-05-2020	155	156	148	150	297300	170.9	185.36	198.673	198.775	35.03
18-05-2020	150	155	149	155	100000	170.2	184.78	198.253	198.6	42.72
19-05-2020	150	156	148	156	130800	169.52	184.24	197.867	198.445	44.14
20-05-2020	155	156	151	156	138400	168.78	183.7	197.467	198.335	44.14
26-05-2020	158	158	157	157	130300	168.02	183.19	197	198.22	45.70
27-05-2020	159	159	150	156	350600	167.34	182.69	196.54	198.13	44.37
28-05-2020	159	159	148	148	961700	166.3	182.13	196.013	197.99	35.43
29-05-2020	152	152	150	150	167300	165.4	181.63	195.493	197.855	38.75
02-06-2020	154	154	150	152	194300	164.74	181.07	194.987	197.68	41.97
03-06-2020	153	153	150	152	137700	164.32	180.51	194.48	197.54	41.97
04-06-2020	155	155	151	152	270900	163.46	179.93	193.973	197.42	41.97
05-06-2020	154	154	152	154	171500	162.72	179.38	193.48	197.3	45.54
08-06-2020	156	158	150	154	324500	162.14	178.86	192.987	197.19	45.54
09-06-2020	155	156	149	151	1358300	161.56	178.32	192.373	197.075	41.13
10-06-2020	153	153	148	151	361600	161	177.77	191.82	196.96	41.13
11-06-2020	152	152	149	150	166900	160.66	177.23	191.26	196.84	39.65
12-06-2020	151	151	148	150	243500	160.26	176.69	190.687	196.73	39.65
15-06-2020	150	150	146	146	374400	159.78	176.16	190.113	196.54	33.97
16-06-2020	150	150	143	146	708600	159.3	175.6	189.54	196.345	33.97
17-06-2020	146	150	143	146	444900	158.82	175.03	188.967	196.195	33.97
18-06-2020	150	150	142	145	705800	158.32	174.44	188.38	196.045	32.52
19-06-2020	145	147	142	142	380900	157.76	173.82	187.76	195.875	28.57
22-06-2020	145	146	140	144	941500	157.18	173.25	187.153	195.72	34.30
23-06-2020	145	145	140	143	787800	156.58	172.67	186.54	195.51	32.88
24-06-2020	145	145	141	142	666100	155.96	172.12	185.92	195.34	31.48
25-06-2020	141	144	137	139	551400	155.28	171.56	185.28	195.12	27.66
26-06-2020	142	143	130	130	4307500	154.44	170.91	184.6	194.835	19.88
29-06-2020	130	130	123	128	807200	153.52	170.27	183.9	194.53	18.62
30-06-2020	128	134	121	128	1389300	152.6	169.64	183.28	194.225	18.62
01-07-2020	127	130	127	129	468700	151.72	169.06	182.64	193.71	21.50
02-07-2020	132	158	130	158	11358300	151.46	168.8	182.173	193.295	62.66
03-07-2020	157	158	147	147	4776200	151.08	168.32	181.647	192.85	51.61
06-07-2020	139	139	137	137	1061300	150.46	167.72	181.073	192.37	44.01
07-07-2020	136	137	130	131	1598900	149.68	167.03	180.487	191.8	40.18
08-07-2020	135	138	130	132	1434100	148.92	166.42	179.953	191.295	41.10
09-07-2020	134	134	127	130	4396300	148.16	165.72	179.387	190.78	39.78
10-07-2020	130	133	125	125	2019200	147.26	164.97	178.76	190.23	36.63
13-07-2020	127	132	126	126	2651000	146.6	164.24	178.187	189.69	37.69
14-07-2020	129	129	122	126	1493500	145.96	163.53	177.613	189.175	37.69
15-07-2020	130	135	125	129	5366300	145.42	162.85	176.947	188.695	41.13
16-07-2020	129	133	127	127	10193600	145.04	162.16	176.273	188.25	39.57
17-07-2020	130	131	127	128	9918800	144.66	161.43	175.633	187.805	40.78
20-07-2020	128	131	128	128	8513500	144.26	160.75	175.02	187.37	40.78
21-07-2020	129	135	128	130	12199700	143.92	160.08	174.413	186.97	43.42
22-07-2020	130	137	130	136	5745300	143.66	159.48	173.847	186.59	50.55
23-07-2020	136	140	136	136	2341500	143.2	158.89	173.28	186.21	50.55
24-07-2020	137	137	129	133	2718900	142.68	158.27	172.707	185.815	47.11
27-07-2020	133	134	129	134	1579100	142.18	157.66	172.16	185.425	48.37
28-07-2020	135	138	132	138	1029600	141.78	157.09	171.647	185.055	53.18
29-07-2020	138	138	134	137	633800	141.4	156.52	171.127	184.68	51.88
30-07-2020	137	137	133	133	665400	141.06	155.98	170.593	184.27	46.93
03-08-2020	132	134	124	130	9224600	140.56	155.38	170.04	183.83	43.58
04-08-2020	129	135	126	135	11148400	140.14	154.83	169.54	183.435	49.99
05-08-2020	135	138	132	135	13861400	139.72	154.25	169.04	183.03	49.99
06-08-2020	135	138	133	137	7157200	139.32	153.67	168.567	182.58	52.50
07-08-2020	136	142	136	141	9483800	139.02	153.18	168.133	182.16	57.13
10-08-2020	141	155	141	149	16475200	139.04	152.67	167.767	181.77	64.57
11-08-2020	151	152	149	151	7572500	139.06	152.23	167.44	181.385	66.15
12-08-2020	151	175	149	158	35253000	139.18	151.96	167.107	181.035	71.02
13-08-2020	159	162	147	151	10574200	139.16	151.74	166.727	180.65	61.49
14-08-2020	152	152	144	151	7790900	139.14	151.3	166.333	180.265	61.49
18-08-2020	151	158	150	154	7113000	139.14	150.93	165.967	179.895	63.90
19-08-2020	153	156	148	150	7414400	139.06	150.6	165.593	179.505	58.63
24-08-2020	150	155	145	155	5504000	139.14	150.35	165.26	179.065	62.76
25-08-2020	156	156	150	151	4888400	139.14	150.07	164.893	178.65	57.79
26-08-2020	151	154	149	153	4108200	139.2	149.93	164.553	178.245	59.52
27-08-2020	154	154	145	148	6072700	139.16	149.71	164.18	177.805	53.61
28-08-2020	147	149	144	148	4302000	139.2	149.49	163.84	177.385	53.61
31-08-2020	147	148	142	145	870700	139.18	149.24	163.46	176.95	50.15
01-09-2020	145	148	144	146	4128900	139.18	149	163.08	176.52	51.28
02-09-2020	148	148	145	147	2486000	139.22	148.77	162.7	176.09	52.44
03-09-2020	147	148	143	146	2608800	139.3	148.53	162.313	175.645	51.13
04-09-2020	144	146	141	145	540900	139.32	148.25	161.94	175.195	49.79
07-09-2020	145	147	141	147	286800	139.4	147.99	161.58	174.755	52.47
08-09-2020	147	147	142	145	867400	139.46	147.71	161.233	174.305	49.62
09-09-2020	143	145	142	142	856400	139.52	147.4	160.88	173.84	45.60
10-09-2020	142	142	133	137	1075900	139.66	147.05	160.493	173.365	39.83
11-09-2020	130	143	130	143	370900	139.96	146.74	160.167	172.915	48.29
14-09-2020	145	148	139	145	901500	140.3	146.45	159.86	172.535	50.78
15-09-2020	145	145	142	145	287800	140.62	146.17	159.58	172.135	50.78
16-09-2020	145	145	140	142	744200	140.3	145.88	159.3	171.705	46.86
17-09-2020	141	144	138	142	377300	140.2	145.64	158.947	171.285	46.86
18-09-2020	143	143	139	140	486200	140.26	145.36	158.567	170.87	44.22
21-09-2020	140	141	135	138	428100	140.4	145.04	158.153	170.465	41.69
22-09-2020	135	137	134	136	287300	140.48	144.7	157.773	170.085	39.27
23-09-2020	132	135	132	135	257500	140.58	144.37	157.34	169.685	38.08
24-09-2020	133	135	131	135	258200	140.78	144.02	156.907	169.265	38.08
25-09-2020	135	145	131	141	386900	141.08	143.84	156.52	168.91	48.86
28-09-2020	136	140	132	138	342400	141.32	143.64	156.127	168.54	44.67
29-09-2020	141	141	136	140	306800	141.54	143.48	155.747	168.095	47.88
30-09-2020	140	141	137	141	398900	141.82	143.43	155.38	167.66	49.46
01-10-2020	142	144	138	144	344600	142.14	143.4	155	167.26	53.96
02-10-2020	144	144	137	141	583700	142.4	143.33	154.633	166.865	49.24
05-10-2020	143	144	137	141	253400	142.62	143.27	154.26	166.465	49.24
06-10-2020	143	144	138	144	425600	142.78	143.22	153.913	166.08	53.92
07-10-2020	143	152	143	150	3590400	143.06	143.13	153.613	165.725	61.55
08-10-2020	152	152	146	150	563500	143.4	143.04	153.313	165.38	61.55
09-10-2020	149	149	147	149	474500	143.7	142.94	153.007	165.045	59.64
12-10-2020	150	150	147	150	271100	143.94	142.86	152.707	164.72	60.94
13-10-2020	147	150	147	150	225000	144.2	142.8	152.413	164.395	60.94
14-10-2020	148	150	148	150	229100	144.54	142.8	152.167	164.08	60.94
15-10-2020	144	149	144	147	393500	144.88	142.72	151.88	163.75	54.36
16-10-2020	149	149	145	149	254200	145.16	142.65	151.607	163.445	57.65
19-10-2020	150	150	147	150	224400	145.46	142.59	151.32	163.145	59.23
20-10-2020	147	150	146	148	411600	145.68	142.5	151.007	162.845	54.82
21-10-2020	149	149	146	149	336900	145.84	142.43	150.733	162.56	56.56
22-10-2020	148	149	147	149	202600	145.84	142.44	150.393	162.285	56.56
23-10-2020	150	150	147	149	305400	145.8	142.43	150.087	162.03	56.56
26-10-2020	149	150	140	150	250500	145.64	142.41	149.853	161.74	58.55
27-10-2020	150	150	147	149	320500	145.6	142.38	149.693	161.445	55.80
02-11-2020	150	150	147	149	223300	145.56	142.35	149.387	161.14	55.80
03-11-2020	143	151	143	151	220500	145.5	142.32	149.12	160.85	60.15
04-11-2020	151	151	147	149	286700	145.48	142.27	148.893	160.565	54.38
05-11-2020	142	150	142	149	516600	145.36	142.25	148.687	160.285	54.38
06-11-2020	148	149	147	149	227400	145.32	142.23	148.487	160	54.38
09-11-2020	148	149	143	149	278100	145.24	142.22	148.367	159.725	54.38
10-11-2020	150	150	147	149	280900	145.26	142.21	148.227	159.45	54.38
11-11-2020	150	150	146	148	306100	145.26	142.23	148.08	159.195	50.85
12-11-2020	145	150	145	148	347700	145.32	142.25	147.933	158.925	50.85
13-11-2020	149	149	146	148	239000	145.36	142.27	147.787	158.65	50.85
16-11-2020	149	150	146	148	660100	145.38	142.3	147.64	158.37	50.85
17-11-2020	148	149	146	149	358500	145.44	142.37	147.5	158.095	54.80
18-11-2020	146	149	146	149	341200	145.52	142.42	147.34	157.835	54.80
19-11-2020	150	150	146	149	245400	145.56	142.48	147.18	157.575	54.80
20-11-2020	149	149	148	149	315900	145.64	142.55	147.02	157.335	54.80
23-11-2020	149	150	143	148	573000	145.76	142.64	146.853	157.1	49.46
24-11-2020	148	150	146	150	602800	146.02	142.84	146.707	156.875	58.23
25-11-2020	149	152	148	150	1157400	146.16	143.06	146.547	156.665	58.23
26-11-2020	150	151	148	151	784000	146.28	143.29	146.393	156.465	62.05
27-11-2020	151	152	149	152	1294600	146.42	143.52	146.253	156.29	65.45
30-11-2020	153	153	148	152	853000	146.62	143.46	146.127	156.13	65.45
01-12-2020	152	153	146	152	407200	146.82	143.51	146.033	155.915	65.45
02-12-2020	152	153	148	153	433700	147.08	143.67	145.933	155.695	68.93
03-12-2020	150	153	148	153	328400	147.38	143.89	145.82	155.46	68.93
04-12-2020	151	154	150	154	259600	147.74	144.11	145.713	155.265	72.18
07-12-2020	154	154	152	154	259500	148.12	144.35	145.62	155.035	72.18
08-12-2020	154	155	148	155	565100	148.52	144.65	145.52	154.81	75.19
10-12-2020	154	155	150	153	317500	148.76	144.92	145.48	154.58	60.98
11-12-2020	153	153	149	150	409400	149	145.16	145.427	154.345	46.72
14-12-2020	150	152	143	147	1625700	149.14	145.34	145.367	154.095	37.32
15-12-2020	147	148	141	145	1335700	149.22	145.52	145.36	153.84	32.61
16-12-2020	145	149	141	148	442400	149.3	145.72	145.367	153.575	44.02
17-12-2020	148	149	146	148	366900	149.44	145.92	145.367	153.335	44.02
18-12-2020	148	150	146	150	749400	149.62	146.12	145.387	153.1	50.50
21-12-2020	151	163	150	163	2185100	150	146.39	145.48	152.935	72.66
22-12-2020	167	193	165	178	4403900	150.56	146.81	145.607	152.85	82.43
23-12-2020	180	192	178	189	3111400	151.34	147.37	145.807	152.82	86.30
28-12-2020	192	200	184	189	2855900	152.14	147.92	146.007	152.79	86.30
29-12-2020	192	192	176	182	4666500	152.78	148.36	146.167	152.725	74.24
30-12-2020	182	184	171	179	2068300	153.36	148.78	146.32	152.65	69.74
04-01-2021	179	180	167	174	1186600	153.84	149.19	146.48	152.585	62.90
05-01-2021	174	180	169	174	1422700	154.38	149.63	146.607	152.505	62.90
06-01-2021	175	175	170	174	920400	154.88	150.02	146.727	152.425	62.90
07-01-2021	172	174	170	172	684000	155.32	150.39	146.833	152.32	59.96
08-01-2021	172	184	170	183	1520800	156.02	150.85	147.007	152.26	68.64
11-01-2021	183	183	175	178	1500800	156.6	151.22	147.153	152.2	62.06
12-01-2021	178	180	175	177	460700	157.16	151.5	147.347	152.085	60.80
13-01-2021	177	179	173	177	1088900	157.72	151.76	147.527	151.995	60.80
14-01-2021	177	178	174	178	382600	158.28	151.96	147.7	151.96	61.70
15-01-2021	178	180	176	180	854700	158.9	152.25	147.887	151.995	63.50
18-01-2021	180	184	174	179	1434300	159.5	152.53	148.067	151.915	61.93
19-01-2021	178	178	172	177	1433000	160.02	152.76	148.22	151.845	58.80
20-01-2021	177	177	172	174	884700	160.52	153	148.353	151.8	54.36
21-01-2021	174	175	172	175	625600	161.04	153.2	148.513	151.775	55.57
22-01-2021	175	175	170	171	641800	161.48	153.4	148.647	151.735	49.89
25-01-2021	176	176	168	170	618800	161.9	153.57	148.78	151.75	48.56
26-01-2021	170	170	163	166	740200	162.24	153.75	148.887	151.73	43.54
27-01-2021	162	165	155	157	921200	162.42	153.84	148.96	151.665	34.83
28-01-2021	158	159	156	159	230500	162.64	153.98	149.047	151.61	37.81
29-01-2021	161	162	152	162	449300	162.92	154.14	149.153	151.57	42.08
01-02-2021	162	168	161	168	562200	163.32	154.35	149.307	151.56	49.56
02-02-2021	172	177	168	177	1469100	163.88	154.66	149.54	151.595	58.26
03-02-2021	177	179	167	178	9311100	164.46	154.99	149.767	151.62	59.10
04-02-2021	178	180	173	176	931100	165	155.28	149.987	151.635	56.63
05-02-2021	175	185	164	167	32220900	165.36	155.5	150.153	151.605	47.11
08-02-2021	167	171	166	168	15833200	165.76	155.76	150.347	151.58	48.15
09-02-2021	168	170	164	166	6006300	166.08	156.05	150.587	151.55	46.19
10-02-2021	166	166	163	166	2343700	166.4	156.28	150.84	151.51	46.19
11-02-2021	166	167	162	166	687900	166.7	156.49	151.093	151.47	46.19
15-02-2021	170	218	170	202	76524200	167.7	157.06	151.58	151.615	71.92
16-02-2021	208	246	208	224	124525900	169.14	157.88	152.02	151.88	78.64
17-02-2021	232	232	210	210	26712700	170.3	158.56	152.44	152.1	67.56
18-02-2021	204	204	196	196	3776700	171.16	159.12	152.833	152.24	58.66
19-02-2021	190	190	183	183	6057900	171.76	159.57	153.18	152.305	51.83
22-02-2021	174	181	171	172	38173300	172.12	159.93	153.447	152.315	46.86
23-02-2021	172	175	166	171	8659100	172.46	160.29	153.72	152.33	46.42
24-02-2021	173	186	171	180	22615600	172.96	160.74	154.087	152.38	50.85
25-02-2021	182	185	172	176	12713900	173.42	161.09	154.42	152.465	48.92
26-02-2021	174	195	171	180	26576000	174.02	161.51	154.78	152.575	50.93
01-03-2021	184	187	177	179	10807900	174.66	161.9	155.113	152.69	50.39
02-03-2021	180	180	174	178	5940600	175.32	162.27	155.453	152.85	49.83
03-03-2021	180	188	175	178	13660300	175.92	162.61	155.787	153.005	49.83
04-03-2021	178	184	173	176	21407200	176.48	162.96	156.107	153.145	48.57
05-03-2021	176	178	170	175	4337100	176.98	163.3	156.407	153.285	47.92
08-03-2021	175	176	170	173	3932100	177.18	163.59	156.653	153.405	46.57
09-03-2021	173	173	168	171	5461100	177.04	163.8	156.887	153.465	45.21
10-03-2021	169	173	168	171	3026800	176.68	164.01	157.14	153.525	45.21
12-03-2021	172	174	170	171	4392800	176.32	164.23	157.387	153.585	45.21
15-03-2021	171	172	168	172	3699200	176.12	164.45	157.613	153.655	46.19
16-03-2021	172	173	168	171	3796900	175.96	164.66	157.84	153.73	45.31
17-03-2021	172	172	167	171	4150500	175.9	164.87	158.093	153.835	45.31
18-03-2021	171	171	167	169	5316100	175.8	165.09	158.353	153.905	43.40
19-03-2021	169	169	167	168	2547000	175.68	165.28	158.573	153.965	42.43
22-03-2021	168	169	164	164	5835200	175.52	165.42	158.767	154.005	38.72
23-03-2021	165	169	161	163	11543600	175.12	165.57	158.94	154.035	37.83
24-03-2021	163	163	153	158	3587200	174.72	165.66	159.053	154.045	33.66
25-03-2021	158	162	155	158	3200500	174.34	165.75	159.113	154.095	33.66
26-03-2021	160	160	155	159	1516900	173.98	165.85	159.167	154.14	35.31
29-03-2021	159	160	156	158	2268600	173.58	165.93	159.167	154.17	34.39
30-03-2021	159	159	150	151	5231700	173	165.95	159.167	154.165	28.73
31-03-2021	155	155	146	152	2707600	172.46	165.98	159.173	154.165	30.49
01-04-2021	152	154	149	154	1625600	172	166.01	159.173	154.165	34.00
05-04-2021	146	157	146	156	2033000	171.64	166.08	159.213	154.175	37.41
06-04-2021	156	157	149	155	1735900	171.24	166.14	159.213	154.195	36.39
07-04-2021	155	156	149	156	2992100	170.94	166.21	159.247	154.22	38.19
08-04-2021	156	156	152	156	783100	170.66	166.28	159.267	154.25	38.19
09-04-2021	156	158	155	157	1345500	170.48	166.36	159.327	154.285	40.16
12-04-2021	158	158	151	151	2101600	170.36	166.39	159.347	154.31	33.32
13-04-2021	154	154	149	151	532600	170.2	166.42	159.387	154.335	33.32
14-04-2021	151	153	150	151	1094200	169.98	166.45	159.42	154.36	33.32
15-04-2021	151	153	149	152	473100	169.66	166.49	159.453	154.395	35.60
16-04-2021	152	153	150	153	576800	169.18	166.53	159.5	154.45	37.89
19-04-2021	153	154	149	152	1171300	168.66	166.56	159.547	154.49	36.49
20-04-2021	150	152	150	152	560800	168.18	166.59	159.58	154.535	36.49
21-04-2021	153	157	151	157	2773300	167.98	166.67	159.66	154.61	47.68
22-04-2021	158	158	154	157	839700	167.76	166.76	159.76	154.7	47.68
23-04-2021	158	158	151	156	842200	167.56	166.82	159.887	154.83	45.81
26-04-2021	156	157	152	156	1189600	167.36	166.88	159.973	154.97	45.81
27-04-2021	156	157	153	157	1011800	167.18	166.94	160.053	155.115	48.17
28-04-2021	157	157	153	156	1495000	166.26	166.98	160.127	155.25	46.01
29-04-2021	156	158	153	157	2314800	164.92	167.03	160.227	155.245	48.50
30-04-2021	157	157	154	156	1291000	163.84	167.07	160.32	155.29	46.21
03-05-2021	157	157	153	154	1297800	163	167.08	160.413	155.375	41.94
04-05-2021	154	155	151	154	620900	162.42	167.09	160.52	155.49	41.94
05-05-2021	153	154	151	153	1462600	162.04	167.08	160.633	155.595	39.81
06-05-2021	153	154	151	154	1872400	161.7	167.08	160.76	155.715	42.93
07-05-2021	154	154	152	153	1029300	161.16	167.06	160.88	155.855	40.66
10-05-2021	153	154	152	153	1189300	160.7	167.06	160.96	155.99	40.66
11-05-2021	154	154	150	152	1942200	160.14	167.08	161.053	156.12	38.31
17-05-2021	152	153	147	149	1494500	159.54	167.1	161.113	156.22	32.28
18-05-2021	149	149	142	146	3810400	158.9	167.11	161.147	156.315	27.60
19-05-2021	145	149	143	148	975500	158.3	167.11	161.173	156.415	34.42
20-05-2021	148	148	142	146	1010200	157.7	167.09	161.207	156.505	31.25
21-05-2021	146	153	142	153	1568400	157.26	167.12	161.287	156.62	48.98
24-05-2021	153	154	147	151	1536300	156.82	167	161.333	156.695	45.38
25-05-2021	150	158	148	152	4277300	156.44	166.74	161.347	156.775	47.46
27-05-2021	152	173	151	166	31329200	156.34	166.51	161.453	156.94	66.62
28-05-2021	170	178	158	160	44882300	156.12	166.22	161.527	157.07	57.02
31-05-2021	159	162	156	161	3815500	155.9	166.01	161.6	157.185	58.10
02-06-2021	162	164	158	164	4954100	155.76	165.86	161.693	157.32	61.26
03-06-2021	165	167	159	166	7159400	155.66	165.78	161.8	157.485	63.25
04-06-2021	170	170	162	164	3910600	155.56	165.68	161.913	157.655	59.93
07-06-2021	164	218	161	216	173559800	156.52	166.1	162.36	158.06	83.75
08-06-2021	220	222	202	202	60799500	157.28	166.4	162.707	158.395	71.44
09-06-2021	188	202	188	194	84115000	157.9	166.51	163.013	158.68	65.51
10-06-2021	195	236	183	199	229349800	158.72	166.72	163.347	158.97	67.34
11-06-2021	200	208	186	186	24252300	159.28	166.81	163.593	159.155	58.65
14-06-2021	186	186	173	173	12414000	159.56	166.77	163.753	159.265	51.50
15-06-2021	170	170	161	161	11244300	159.62	166.6	163.827	159.28	45.93
16-06-2021	159	177	153	176	55213600	160.12	166.56	164.007	159.405	52.80
17-06-2021	177	179	164	164	30326000	160.36	166.41	164.107	159.47	47.59
18-06-2021	164	171	157	162	14814500	160.52	166.26	164.18	159.51	46.76
21-06-2021	160	162	152	153	8344200	160.46	166.05	164.207	159.525	43.13
22-06-2021	153	158	153	157	5791900	160.5	165.87	164.26	159.535	45.17
23-06-2021	157	158	153	157	4281000	160.52	165.73	164.313	159.565	45.17
24-06-2021	157	158	154	157	2728900	160.54	165.6	164.367	159.585	45.17
25-06-2021	157	210	156	210	176486400	161.6	166.04	164.773	159.895	65.60
28-06-2021	240	262	202	242	370795300	163.42	166.89	165.4	160.365	72.31
29-06-2021	244	298	242	298	193571600	166.36	168.28	166.4	161.13	79.75
30-06-2021	302	336	290	312	232375300	169.58	169.78	167.493	161.96	81.12
01-07-2021	316	328	302	324	118200500	173.02	171.34	168.667	162.845	82.22
02-07-2021	324	404	320	404	174078900	178.04	173.61	170.367	164.135	87.49
05-07-2021	404	404	404	404	0	183.08	175.87	172.067	165.43	87.49
06-07-2021	410	500	388	488	183598700	189.8	178.99	174.327	167.135	90.81
07-07-2021	496	605	488	595	156686800	198.56	183.27	177.3	169.385	93.26
08-07-2021	595	595	595	595	0	207.32	187.54	180.28	171.65	93.26
09-07-2021	595	595	595	595	0	216.1	191.83	183.247	173.94	93.26
12-07-2021	595	595	555	555	16661900	224.08	195.72	185.947	176	82.93
13-07-2021	520	520	520	520	3429900	231.34	199.26	188.407	177.875	75.10
14-07-2021	484	500	484	484	48540400	237.9	202.08	190.62	179.57	67.98
15-07-2021	452	585	452	510	244859100	244.96	204.94	193.007	181.41	70.18
16-07-2021	515	550	494	515	113904600	252.14	207.99	195.427	183.275	70.60
19-07-2021	520	525	480	488	41565600	258.82	210.91	197.66	185.015	65.28
21-07-2021	488	494	454	458	28659200	264.9	213.66	199.693	186.615	59.88
22-07-2021	460	486	434	444	21215100	270.72	216.38	201.627	188.155	57.49
23-07-2021	444	448	416	418	13004000	276	218.85	203.387	189.57	53.24
26-07-2021	420	510	400	484	84519600	282.62	221.89	205.58	191.315	61.10
27-07-2021	492	515	466	478	78218600	289.12	224.91	207.747	193	60.11
28-07-2021	480	505	462	476	52269000	295.6	227.87	209.92	194.69	59.76
29-07-2021	476	480	448	452	12026900	301.66	230.6	211.953	196.25	55.61
30-07-2021	452	454	430	434	9250700	307.42	233.16	213.88	197.715	52.65
02-08-2021	434	476	422	462	52927800	313.7	236	215.973	199.305	56.53
03-08-2021	464	575	456	575	214802200	322.28	239.99	218.82	201.475	67.92
04-08-2021	620	670	535	535	161986500	329.92	243.59	221.387	203.445	61.75
05-08-2021	520	605	498	565	87736700	338.2	247.51	224.067	205.55	64.37
06-08-2021	570	685	550	605	151498100	347.26	251.85	226.913	207.825	67.55
09-08-2021	620	645	565	565	67185400	355.24	255.79	229.42	209.9	61.62
10-08-2021	565	565	530	530	31422000	362.64	259.38	231.693	211.805	56.91
12-08-2021	530	550	494	494	23975000	369.3	262.6	233.773	213.525	52.47
13-08-2021	480	555	464	490	33923600	375.82	265.79	235.847	215.225	51.98
16-08-2021	498	545	494	540	74291900	383.3	269.48	238.287	217.175	57.30
18-08-2021	545	575	510	535	95712300	390.72	273.14	240.693	219.115	56.63
19-08-2021	540	545	498	498	28025900	396.36	276.44	242.853	220.86	51.76
20-08-2021	498	530	474	515	34552800	402.62	279.95	245.14	222.685	53.73
23-08-2021	520	550	510	525	22778700	409.24	283.57	247.42	224.57	54.89
24-08-2021	525	535	500	510	12832400	415.46	287.09	249.633	226.375	52.75
25-08-2021	520	600	515	540	113129400	422.54	290.91	252.053	228.33	56.42
26-08-2021	545	550	510	515	17564800	429.38	294.47	254.307	230.16	52.74
27-08-2021	515	515	496	498	13429800	436.12	297.87	256.44	231.9	50.34
30-08-2021	515	535	498	520	41273700	443	301.56	258.707	233.755	53.30
31-08-2021	520	560	515	540	75874500	450.52	305.44	261.113	235.71	55.88
01-09-2021	545	545	510	520	37823700	457.68	309.1	263.4	237.555	52.75
02-09-2021	520	540	505	505	33964300	464.72	312.59	265.607	239.335	50.46
03-09-2021	505	525	500	515	22808400	471.88	316.19	267.873	241.165	51.96
06-09-2021	515	530	505	515	31075300	479.04	319.78	270.167	242.995	51.96
07-09-2021	515	525	510	520	26968700	486.3	323.42	272.5	244.85	52.78
08-09-2021	520	530	505	505	17162300	492.2	326.9	274.76	246.63	50.00
09-09-2021	510	515	488	505	28369500	497.46	330.44	277.08	248.415	50.00
10-09-2021	505	520	498	505	24791300	501.6	333.98	279.387	250.2	50.00
13-09-2021	505	550	500	550	47360500	506.36	337.97	281.973	252.21	58.24
14-09-2021	555	555	520	525	23465200	510.38	341.7	284.353	254.095	53.02
15-09-2021	525	535	505	520	28220800	512.7	345.37	286.64	255.95	52.01
16-09-2021	520	530	505	510	18450900	514.82	348.95	288.853	257.755	49.97
17-09-2021	510	520	505	510	13305100	515.26	352.53	291.08	259.56	49.97
20-09-2021	510	520	505	520	18148800	513.76	356.16	293.433	261.415	52.15
21-09-2021	520	520	500	505	11100400	511.96	359.64	295.68	263.2	48.72
22-09-2021	505	520	500	515	35763700	510.36	363.23	298.007	265.025	51.03
23-09-2021	515	525	505	510	22191500	509.46	366.77	300.3	266.825	49.82
24-09-2021	510	520	505	520	18184500	509.46	370.4	302.66	268.67	52.26
27-09-2021	520	520	505	520	15130600	510.18	374.04	304.78	270.51	52.26
28-09-2021	520	520	505	515	15937800	510.28	377.62	306.72	272.325	50.83
29-09-2021	515	525	505	525	25564600	510.48	381.31	308.82	274.19	53.56
30-09-2021	530	535	505	520	26174400	511.12	384.97	310.98	276.025	52.01
01-10-2021	515	520	505	515	20191700	512.26	388.58	313.193	277.835	50.43
04-10-2021	515	515	505	515	12877000	513.68	392.2	315.48	279.64	50.43
05-10-2021	515	515	500	510	12660000	515.52	395.76	317.74	281.42	48.71
06-10-2021	510	510	498	505	16947000	515.94	399.28	319.907	283.17	46.99
07-10-2021	505	510	498	505	21344800	516.48	402.8	322.1	284.93	46.99
08-10-2021	505	510	500	500	12058000	516.96	406.28	324.233	286.68	45.14
11-10-2021	505	505	494	500	12795200	517.92	409.79	326.373	288.445	45.14
12-10-2021	500	500	496	498	5968500	519.2	413.31	328.507	290.21	44.33
13-10-2021	498	505	486	496	11849700	519.88	416.79	330.627	291.95	43.49
14-10-2021	496	500	488	492	13583000	518.22	420.25	332.733	293.67	41.78
15-10-2021	494	496	476	496	11950400	517.44	423.68	334.873	295.4	44.14
18-10-2021	496	515	494	510	23489800	516.34	427.27	337.12	297.135	51.54
19-10-2021	510	515	505	515	12843900	514.54	430.9	339.413	298.82	53.89
21-10-2021	515	525	500	520	19770500	513.64	434.44	341.74	300.475	56.18
22-10-2021	520	520	505	510	5626300	513.24	437.94	344	302.08	50.76
25-10-2021	510	510	494	500	9822800	513.36	441.33	346.187	303.67	45.97
26-10-2021	500	510	496	498	9711500	513.52	444.67	348.367	305.265	45.06
27-10-2021	498	510	496	510	8646700	512.92	448.11	350.627	306.945	51.32
28-10-2021	510	510	498	500	4067600	512.22	451.47	352.833	308.575	46.56
29-10-2021	500	505	494	500	6184600	512.26	454.31	355.047	310.205	46.56
01-11-2021	505	505	498	500	3234400	511.96	457.29	357.287	311.845	46.56
02-11-2021	500	500	496	500	5124700	511.46	460.35	359.533	313.43	46.56
03-11-2021	500	500	494	498	4537100	511.22	463.34	361.8	315.03	45.42
04-11-2021	498	505	492	500	6771100	510.42	466.48	364.08	316.645	46.82
05-11-2021	500	505	496	505	9851600	510.22	469.8	366.387	318.285	50.24
08-11-2021	505	550	505	545	31954300	511.16	473.64	368.967	320.12	67.99
09-11-2021	545	550	510	510	13139500	510.96	476.98	371.36	321.77	50.89
10-11-2021	510	520	494	510	17839200	510.36	480.44	373.747	323.425	50.89
11-11-2021	515	525	505	515	14743700	510.26	483.97	376.153	325.115	52.85
12-11-2021	515	525	510	520	10852700	510.56	487.64	378.58	326.845	54.80
15-11-2021	525	525	505	520	9961900	510.66	491.27	381.013	328.57	54.80
16-11-2021	520	525	515	520	6713500	510.76	494.9	383.44	330.315	54.80
17-11-2021	520	520	510	515	10332300	510.66	498.48	385.833	332.04	52.11
18-11-2021	515	540	515	540	21913900	511.36	501.78	388.387	333.91	62.12
19-11-2021	545	545	505	515	13367100	511.56	504.51	390.813	335.7	50.71
22-11-2021	515	520	490	500	27161000	511.46	506.53	393.14	337.405	45.33
23-11-2021	500	500	476	482	8555900	510.1	508.23	395.347	339.005	39.86
24-11-2021	484	496	480	490	8357800	509.4	509.89	397.6	340.615	43.14
25-11-2021	490	492	486	490	7346000	508.8	510.75	399.847	342.18	43.14
26-11-2021	490	492	484	490	7646000	508.4	511.61	402.1	343.74	43.14
29-11-2021	490	500	482	494	10560000	508.08	511.67	404.38	345.33	45.02
30-11-2021	494	515	494	510	16556100	507.88	510.82	406.733	347.045	51.85
01-12-2021	510	515	498	510	9553000	507.98	509.97	409.087	348.755	51.85
02-12-2021	510	585	505	585	29179500	509.38	509.87	411.947	350.85	71.27
03-12-2021	555	730	555	730	198863200	513.78	511.62	415.773	353.67	84.38
06-12-2021	745	910	730	910	110207700	521.58	515.52	420.793	357.39	90.30
07-12-2021	910	1045	855	975	79634600	530.68	520.43	426.253	361.255	91.55
08-12-2021	985	1015	945	1005	31937800	540.48	525.38	431.907	365.16	92.05
09-12-2021	1005	1255	975	1250	57736100	554.98	532.73	439.2	370.36	94.80
10-12-2021	1250	1400	1190	1260	45668200	569.78	540.45	446.573	375.68	94.88
13-12-2021	1260	1495	1260	1360	31684400	586.68	549.47	454.613	381.565	95.59
14-12-2021	1360	1435	1320	1390	35146100	604.18	558.93	462.86	387.655	95.78
15-12-2021	1390	1415	1360	1410	20649900	622.18	568.85	471.233	393.85	95.90
16-12-2021	1410	1460	1380	1435	18215700	640.78	578.36	479.78	400.125	96.06
17-12-2021	1435	1465	1400	1420	21993000	659.08	587.78	488.227	406.345	93.72
20-12-2021	1420	1420	1325	1325	14232500	675.58	596.27	496.047	412.07	80.36
21-12-2021	1325	1480	1235	1465	38281900	694.88	606.4	504.82	418.5	83.98
22-12-2021	1480	1580	1445	1515	47364500	715.22	617.21	513.947	425.185	85.04
23-12-2021	1530	1620	1515	1595	26653000	737.2	628.54	523.593	432.27	86.58
24-12-2021	1590	1985	1580	1970	59135600	766.76	642.49	535.753	441.24	91.15
28-12-2021	1970	2080	1840	2010	49425900	797.04	657.24	548.133	450.415	91.49
29-12-2021	2040	2490	2020	2480	48965700	836.44	676.39	563.66	461.95	94.24
05-01-2022	2500	2610	2310	2310	34477000	872.34	693.44	578.047	472.645	83.71
06-01-2022	2350	2350	2150	2150	6610300	904.94	709.29	591.273	482.54	75.19
07-01-2022	2170	2170	2000	2000	3879100	934.74	723.99	603.54	491.685	68.19
10-01-2022	1965	2110	1860	1895	58573700	962.64	738	615.1	500.3	63.72
11-01-2022	1900	2010	1900	1960	14149000	991.88	752.7	627.073	509.245	65.24
12-01-2022	1960	1985	1835	1960	8401800	1020.88	766.9	639.033	518.19	65.24
13-01-2022	1960	2150	1910	2150	12608300	1053.88	783.05	652.273	528.095	69.56
14-01-2022	2150	2350	2000	2340	16756700	1090.68	801.47	666.433	538.955	73.16
17-01-2022	2340	2480	2270	2420	9676400	1129.08	820.52	681.22	550.235	74.52
18-01-2022	2430	2460	2350	2370	7145500	1166.48	838.97	695.727	561.27	72.06
19-01-2022	2370	2600	2330	2490	7539800	1206.32	858.77	711	572.93	74.26
20-01-2022	2520	2730	2510	2730	5580800	1250.92	880.67	727.96	585.79	77.99
21-01-2022	2750	3000	2750	3000	5366500	1300.82	905.52	746.807	599.995	81.28
24-01-2022	3050	3290	3000	3100	9998400	1351.92	931.54	766.4	614.705	82.33
25-01-2022	3100	3280	2910	3130	5055300	1404.32	957.64	786.093	629.6	82.65
26-01-2022	3130	3230	3060	3140	20278500	1456.92	983.64	805.933	644.54	82.76
27-01-2022	3180	3180	3040	3080	1853300	1508.22	1009.24	825.387	659.17	79.49
28-01-2022	3100	3200	2960	3100	2802500	1559.82	1035.19	845.033	673.89	79.78
31-01-2022	3110	3320	3100	3300	3495200	1615.42	1063.04	865.987	689.615	82.42
02-02-2022	3300	3550	3300	3490	4525100	1674.82	1092.79	888.207	706.285	84.50
03-02-2022	3510	3670	3360	3490	3525500	1734.32	1122.49	910.427	722.955	84.50
04-02-2022	3500	4350	3470	4350	10146000	1810.52	1160.94	938.027	743.92	90.43
07-02-2022	4360	5250	4360	5150	7935900	1903.22	1207.39	970.747	768.915	93.09
08-02-2022	5275	5600	4790	5225	6372300	1997.72	1254.59	1003.593	794.285	93.27
09-02-2022	5225	5225	4870	4920	3140700	2086.48	1298.29	1034.313	818.13	83.34
10-02-2022	4890	4900	4610	4620	7954200	2169.08	1339.24	1062.953	840.47	74.89
11-02-2022	4620	5275	4620	4840	6418500	2256.08	1382.44	1092.527	863.905	76.75
14-02-2022	4880	5100	4650	4870	3576700	2343.68	1426.04	1122.3	887.495	77.00
15-02-2022	4870	5000	4870	4960	3662800	2433	1470.54	1152.113	911.535	77.77
16-02-2022	5000	5975	4950	5900	10566800	2540.8	1524.34	1187.48	940.25	83.87
17-02-2022	6000	6400	5750	6050	5858100	2651.6	1579.79	1223.847	969.715	84.60
18-02-2022	6075	6325	5800	6100	4055700	2761.9	1635.64	1260.547	999.435	84.84
21-02-2022	6150	6475	6025	6250	5071900	2872.3	1693.04	1298.513	1029.905	85.59
22-02-2022	6300	6375	5850	6000	2386600	2974.1	1747.84	1335.047	1059.12	78.68
23-02-2022	6025	6075	5800	5875	1362400	3072.1	1801.39	1370.987	1087.715	75.41
24-02-2022	5875	5975	5475	5850	3187200	3169	1854.74	1406.587	1116.18	74.74
25-02-2022	5850	5925	5475	5850	2980300	3261	1907.99	1442.153	1144.65	74.74
01-03-2022	5850	5925	5575	5625	2387700	3348.3	1959.04	1476.4	1172.005	68.39
02-03-2022	5625	5900	5500	5550	2639600	3432.1	2009.39	1510.347	1198.985	66.37
04-03-2022	5600	5600	5175	5350	2160800	3511.3	2057.74	1543.053	1224.97	61.18
07-03-2022	5225	5800	5200	5675	2267700	3596.6	2109.39	1578.1	1252.575	65.85
08-03-2022	5750	5750	5300	5350	1360500	3674.9	2157.84	1610.54	1278.56	58.29
09-03-2022	5350	5450	5075	5300	1143700	3752.5	2205.79	1642.687	1304.295	57.20
10-03-2022	5350	6075	5350	5975	3813900	3845.5	2260.54	1679.347	1333.41	66.34
11-03-2022	6050	6250	5675	6000	2443700	3936.2	2315.54	1716.333	1362.665	66.62
14-03-2022	6000	6450	5900	6000	2864900	4025.9	2370.56	1753.44	1391.935	66.62
15-03-2022	6025	6100	5800	5800	2144000	4110	2423.6	1789.027	1420.195	61.78
16-03-2022	5800	5975	5575	5775	1163100	4186.1	2476.43	1823.693	1448.34	61.19
17-03-2022	5825	5900	5600	5700	936200	4259.9	2528.47	1858.127	1476.075	59.33
18-03-2022	5750	5825	5600	5725	2268600	4324.8	2580.62	1892.527	1503.945	59.77
21-03-2022	5750	5750	5525	5675	1097600	4392.1	2632.22	1926.327	1531.56	58.41
22-03-2022	5625	5975	5500	5825	2287000	4465.6	2685.27	1961.393	1559.855	61.25
23-03-2022	5875	5925	5750	5775	721100	4541.1	2737.92	1996.36	1587.93	59.79
24-03-2022	5800	5850	5675	5725	541400	4617.7	2790.17	2031.233	1615.75	58.28
25-03-2022	5775	5800	5375	5725	1488500	4693	2842.44	2066.133	1643.555	58.28
28-03-2022	5600	5750	5400	5700	605500	4767.8	2894.34	2100.533	1671.225	57.45
29-03-2022	5750	5750	5625	5700	491200	4838.8	2946.34	2134.967	1698.905	57.45
30-03-2022	5725	5725	5350	5600	1189100	4904	2997.34	2168.98	1725.825	53.86
31-03-2022	5575	5600	5250	5525	1767700	4966.1	3047.59	2202.38	1752.44	51.28
01-04-2022	5525	5550	5450	5500	358600	5028.7	3097.59	2235.547	1778.97	50.41
04-04-2022	5500	5650	5500	5575	397400	5090.4	3148.36	2269.313	1805.85	52.98
05-04-2022	5650	5725	5525	5575	193100	5147.3	3199.11	2302.88	1832.795	52.98
06-04-2022	5625	5625	5350	5425	451000	5195.8	3248.31	2335.613	1859.055	47.29
07-04-2022	5425	5750	5350	5750	2506200	5248.8	3300.36	2370.627	1887	57.85
08-04-2022	5750	5775	5550	5600	706300	5298.2	3351.26	2404.493	1914.12	52.61
11-04-2022	5600	5700	5400	5400	712000	5343.4	3400.16	2436.893	1940.3	46.56
12-04-2022	5275	5400	5025	5400	2747000	5389.8	3449.01	2469.427	1966.49	46.56
13-04-2022	5450	5575	5375	5525	2644500	5438.3	3499.06	2502.893	1993.35	50.67
14-04-2022	5600	5900	5600	5650	2899300	5485.3	3550.36	2537.127	2020.815	54.45
18-04-2022	5675	5700	5500	5550	715500	5526.5	3600.66	2570.693	2047.78	51.08
19-04-2022	5550	5550	5375	5375	1415800	5564.2	3649.26	2603.06	2073.87	45.74
20-04-2022	5375	5425	5300	5425	535400	5585.7	3698.11	2635.86	2099.945	47.43
21-04-2022	5450	5500	5375	5450	378500	5591.7	3747.46	2668.827	2125.985	48.30
22-04-2022	5450	5475	5250	5425	790000	5595.7	3796.71	2701.627	2151.62	47.46
25-04-2022	5400	5400	5200	5300	603400	5603.3	3844.89	2733.293	2176.56	43.38
26-04-2022	5325	5650	5250	5575	1165400	5622.4	3895.74	2766.96	2202.815	52.96
27-04-2022	5575	5775	5575	5650	1011800	5638.6	3947.34	2801.16	2229.045	55.18
28-04-2022	5650	5800	5450	5700	722200	5655.2	3999.44	2835.76	2255.525	56.65
09-05-2022	5650	6000	5500	5575	1387000	5667.5	4050.25	2869.527	2280.96	52.05
10-05-2022	5550	5550	5200	5375	609600	5657	4098.9	2901.893	2304.86	45.66
11-05-2022	5300	5425	5100	5325	280100	5642.5	4147.05	2934.027	2328.51	44.20
12-05-2022	5275	5400	5175	5275	304100	5626	4193.95	2965.76	2351.91	42.72
13-05-2022	5225	5700	4910	5400	4223200	5609	4240.65	2998.36	2376.135	47.44
17-05-2022	5400	5550	5275	5475	283700	5598.5	4286.3	3031.393	2400.91	50.09
18-05-2022	5475	5600	5375	5425	96200	5589.5	4330.8	3064.093	2425.615	48.34
19-05-2022	5400	5450	5300	5350	131600	5579.5	4374.25	3096.327	2449.815	45.75
20-05-2022	5300	5450	5300	5425	308100	5571	4416	3128.993	2474.365	48.71
23-05-2022	5425	5450	5275	5375	163400	5566	4457.15	3161.36	2498.8	46.88
24-05-2022	5350	5425	5275	5400	317500	5563	4497.55	3193.927	2523.51	47.93
25-05-2022	5400	5450	5350	5375	280200	5563.5	4537.4	3226.327	2548.165	46.93
27-05-2022	5400	5450	5350	5350	123100	5557	4576.8	3258.593	2572.825	45.89
30-05-2022	5350	5350	5275	5200	308700	5554	4614.45	3289.893	2596.405	40.17
31-05-2022	5200	5325	5150	5200	398700	5552	4652.25	3321.193	2620.015	40.17
02-06-2022	5250	5325	5150	5225	235300	5537	4691.25	3352.693	2643.76	41.58
03-06-2022	5225	5250	5075	5075	531100	5518.5	4727.35	3383.193	2666.875	36.08
06-06-2022	5100	5125	4900	5050	556400	5499.5	4762.7	3413.54	2689.955	35.25
07-06-2022	5075	5175	4970	4970	1180700	5482.9	4796.45	3443.367	2712.495	32.64
08-06-2022	4950	5100	4640	4840	1686300	5464.2	4825.15	3472.353	2733.82	28.91
09-06-2022	4700	5225	4600	5050	3684200	5451.2	4855.55	3502.713	2756.395	40.72
10-06-2022	5150	5175	4980	5100	1273200	5438.7	4881.75	3533.313	2779.07	43.14
13-06-2022	5100	5125	4930	5075	165600	5426.7	4909.4	3563.713	2801.42	42.21
14-06-2022	4950	5050	4900	5050	246500	5411.2	4938.4	3593.913	2823.845	41.25
15-06-2022	5000	5050	4940	5025	155700	5396.2	4968.65	3624.013	2846.32	40.27
16-06-2022	5000	5025	4940	5000	76400	5381.7	4999.7	3654.013	2868.85	39.26
17-06-2022	5000	5125	4960	5075	73300	5368.7	5030.85	3684.527	2891.775	43.80
20-06-2022	5025	5050	4970	5025	136900	5355.2	5061.5	3714.627	2914.2	41.57
21-06-2022	5000	5050	4990	5025	249200	5341.7	5090.25	3744.793	2936.65	41.57
22-06-2022	5000	5025	4990	5025	22100	5330.2	5117.1	3774.96	2959.285	41.57
23-06-2022	5000	5025	4940	4960	143000	5318.9	5142.5	3804.693	2981.51	38.40
24-06-2022	4960	4990	4930	4970	188100	5308.3	5168.5	3834.493	3003.735	39.17
27-06-2022	4990	5025	4970	4970	178500	5296.2	5193.3	3864.307	3026.035	39.17
28-06-2022	5025	5050	4980	5000	103100	5284.7	5216	3894.307	3048.335	41.70
29-06-2022	5000	5025	4970	5000	49000	5276.2	5236	3924.273	3070.76	41.70
30-06-2022	5000	5000	4910	4950	121000	5260.2	5254.5	3953.64	3093.02	38.59
01-07-2022	4970	5025	4880	5000	144000	5248.2	5273.2	3983.573	3115.42	43.16
04-07-2022	4990	4990	4900	4950	74800	5239.2	5291.3	4013.173	3137.47	39.96
05-07-2022	4980	4980	4920	4980	71100	5230.8	5310.3	4042.94	3159.77	42.70
06-07-2022	4960	4960	4880	4950	128000	5219.3	5328.8	4072.473	3181.995	40.70
07-07-2022	4960	4990	4950	4980	73800	5205.9	5345.6	4102.207	3204.32	43.55
08-07-2022	4950	4950	4890	4950	88900	5193.9	5360.2	4131.74	3226.495	41.41
11-07-2022	4950	4980	4910	4970	62200	5185.8	5375	4161.44	3248.745	43.41
12-07-2022	4970	4970	4900	4960	84500	5176.5	5381.1	4190.907	3271.02	42.62
13-07-2022	4910	4950	4830	4950	269200	5166.5	5379.1	4220.473	3293.245	41.81
14-07-2022	4940	4980	4920	4950	103600	5157	5376.35	4250.14	3315.47	41.81
15-07-2022	4930	4970	4890	4950	94200	5150	5376.65	4279.927	3337.47	41.81
18-07-2022	4950	4960	4890	4940	35200	5137.3	5379.85	4309.593	3359.545	40.84
19-07-2022	4830	4980	4830	4970	227100	5123.7	5381.15	4339.46	3381.795	44.97
20-07-2022	4980	4980	4890	4980	202300	5109.3	5382.25	4369.393	3404.145	46.32
21-07-2022	4980	5000	4940	4970	1127900	5097.2	5382.35	4399.233	3426.445	45.13
22-07-2022	4980	4990	4960	4990	1162900	5089.5	5373.25	4429.1	3448.795	48.01
25-07-2022	4990	5000	4960	5000	1122700	5083	5362.75	4459.033	3471.27	49.43
26-07-2022	5025	5075	4980	5025	1562100	5078	5352	4488.633	3493.82	52.91
27-07-2022	5050	5100	5000	5100	1471000	5072	5340.5	4517.767	3516.77	61.48
28-07-2022	5150	6000	5125	5700	3943400	5076.5	5337.5	4549.7	3542.67	84.99
29-07-2022	5775	6250	5375	5750	3938000	5083	5336.25	4581.533	3568.82	85.77
01-08-2022	5825	5825	5425	5525	2135400	5086.5	5333	4611.667	3593.87	68.53
02-08-2022	5550	5550	5425	5500	1426300	5088	5329.5	4640	3618.745	66.92
03-08-2022	5500	5500	5375	5450	1043700	5089.5	5327.75	4667.933	3643.395	63.69
04-08-2022	5450	5625	5400	5575	1145900	5093	5328	4696.033	3668.695	67.86
05-08-2022	5650	5700	5475	5600	858500	5097.5	5330.5	4724.1	3694.12	68.64
08-08-2022	5500	5550	5175	5550	708600	5101.5	5329.25	4751.7	3719.32	65.25
09-08-2022	5500	5650	5350	5650	1767200	5110.5	5332.25	4779.8	3745.045	68.59
10-08-2022	5600	5600	5325	5375	1387300	5114	5333	4806.167	3769.395	53.38
11-08-2022	5325	5325	5025	5225	1389200	5114	5325.5	4832.167	3793.02	47.23
12-08-2022	5125	5125	4920	5025	1147600	5113	5315.75	4855.9	3815.645	40.53
15-08-2022	4990	4990	4850	4880	2524400	5109.6	5304.55	4878.333	3837.555	36.48
16-08-2022	4860	5100	4800	5025	3203800	5110.7	5296.8	4901.2	3860.2	42.65
18-08-2022	5025	5100	4820	4990	2773800	5113.7	5288.95	4921.333	3882.69	41.60
19-08-2022	4980	5025	4950	5000	1836100	5112.7	5281.95	4941.267	3905.21	42.04
22-08-2022	4990	5600	4950	5425	4893100	5119.2	5278.95	4960.9	3929.785	56.87
23-08-2022	5450	5600	5375	5575	4384500	5129.2	5277.95	4982.667	3955.085	60.69
24-08-2022	5575	5900	5500	5700	4625400	5142.2	5276.7	5006.333	3980.985	63.59
25-08-2022	5675	5825	5625	5725	3578400	5156.2	5276.2	5031.167	4007.06	64.16
26-08-2022	5700	5775	5675	5775	3617400	5171.7	5276.7	5057.033	4033.435	65.32
29-08-2022	5750	5775	5625	5700	3312700	5184.2	5276.45	5081.967	4059.445	62.06
30-08-2022	5650	5775	5650	5750	5267100	5198.7	5276.95	5107.233	4085.645	63.37
31-08-2022	5750	5750	5600	5725	2723000	5212.7	5277.2	5131.067	4111.77	62.21
01-09-2022	5725	5725	5625	5700	3254300	5226.2	5278.2	5153.467	4137.77	61.01
02-09-2022	5600	5625	5350	5550	3757700	5238	5278.45	5174.333	4163.02	54.24
05-09-2022	5450	5750	5450	5725	3922500	5253.1	5280.7	5196.7	4189.145	59.84
06-09-2022	5725	5800	5625	5800	3916900	5269.7	5282.95	5218.767	4215.655	61.99
07-09-2022	5800	5900	5750	5900	5361900	5287.7	5286.2	5239.9	4242.655	64.70
08-09-2022	5900	5900	5650	5850	4365300	5304.7	5290.45	5258.9	4269.38	62.31
09-09-2022	5900	5900	5725	5825	2899700	5322.2	5291.2	5277.067	4295.78	61.09
12-09-2022	5775	5800	5425	5500	3459500	5332.2	5290.2	5292.867	4320.73	47.98
13-09-2022	5450	5525	5250	5450	3901900	5342.2	5290.7	5308.267	4345.43	46.33
14-09-2022	5425	5450	5100	5350	3967400	5349.6	5290.2	5323.4	4369.605	43.14
15-09-2022	5325	5350	5125	5150	3266300	5353.6	5286.45	5337.067	4392.755	37.56
16-09-2022	5150	5150	4830	5025	4262000	5354.5	5280.2	5348.567	4415.28	34.56
19-09-2022	5200	5450	5050	5300	3782900	5361.5	5277.7	5360.633	4439.18	44.99
20-09-2022	5300	5300	5125	5200	2394700	5366.1	5275.95	5372.033	4462.605	42.34
21-09-2022	5200	5200	5125	5175	3001200	5370.4	5273.45	5377.533	4485.78	41.69
22-09-2022	5175	5175	5075	5150	2598000	5374.4	5270.45	5377.533	4508.955	41.00
23-09-2022	5125	5125	4980	5000	2203100	5375.4	5266.2	5376.033	4531.455	37.05
26-09-2022	5050	5075	4930	5075	3289600	5377.9	5263.95	5377.067	4554.42	40.15
27-09-2022	5000	5050	4940	5025	2967000	5379.6	5258.45	5379.767	4577.095	38.78
28-09-2022	5000	5050	4960	5000	2738600	5380.2	5251.95	5380.833	4599.645	38.08
29-09-2022	5025	5100	4900	4970	3023900	5380	5244.65	5381.5	4622.045	37.21
30-09-2022	4990	5025	4900	4980	2737000	5380.2	5238.7	5381.633	4644.475	37.72
03-10-2022	4910	4990	4910	4980	3478500	5380	5234.75	5375.5	4666.825	37.72
04-10-2022	5025	5100	4920	4980	3476400	5379.6	5231.3	5368.367	4689.175	37.72
05-10-2022	5050	5050	4970	5000	3352400	5379.1	5228.55	5361.033	4711.25	38.96
06-10-2022	5025	5025	4980	5025	3058200	5377.6	5224.8	5352.867	4732.725	40.55
07-10-2022	5025	5100	4990	5050	5785000	5364.6	5220.55	5346.533	4753.425	42.18
10-10-2022	5025	5025	4960	5025	2138900	5350.1	5216.55	5340.867	4773.675	40.97
11-10-2022	5050	5050	4970	5000	2115400	5339.6	5213.05	5335.2	4793.65	39.75
12-10-2022	5000	5000	4910	4980	1701900	5329.2	5208.6	5329.4	4812.3	38.75
13-10-2022	5000	5050	4910	5000	3982800	5320.2	5204.85	5325.233	4831	40.36
14-10-2022	5050	5050	4960	5025	3103000	5309.2	5201.1	5321.733	4849.325	42.40
17-10-2022	5025	5025	4960	5000	3118000	5297.2	5197.35	5319.4	4867.375	40.89
18-10-2022	5050	5050	4960	4990	3834200	5286	5193.75	5314.833	4885.275	40.28
19-10-2022	5025	5025	4950	5000	2705300	5273	5191.75	5312.5	4903.1	41.23
20-10-2022	5025	5025	4980	5000	2836700	5265.5	5189.75	5310.5	4921	41.23
21-10-2022	5000	5075	4970	5000	2684800	5261	5187.5	5304	4939.375	41.23
24-10-2022	5000	5025	4990	5025	3048900	5261	5187	5297.5	4957.175	44.02
25-10-2022	5025	5075	4980	5000	2534000	5263.4	5186.5	5290.833	4974.6	41.88
26-10-2022	5000	5050	4850	4990	2234500	5262.7	5186.7	5285.433	4991.575	41.02
27-10-2022	5000	5075	4950	5000	2205300	5262.9	5188.3	5280.267	5006.725	42.30
28-10-2022	5000	5025	4940	5000	2119700	5262.9	5187.8	5275.6	5021.675	42.30
31-10-2022	5000	5050	4660	5025	2457100	5254.9	5187.05	5270.933	5034.4	45.70
01-11-2022	5025	5025	4980	5000	2162500	5243.4	5186.3	5266.433	5047.85	42.97
02-11-2022	5000	5000	5000	5000	3918700	5229.4	5185.8	5260.933	5062.1	42.97
03-11-2022	5050	5050	4950	5000	2074100	5214.9	5185.55	5255.767	5077.1	42.97
04-11-2022	5000	5000	4940	4990	2096100	5199.2	5185.45	5250.867	5092.575	41.73
07-11-2022	5000	5000	4970	5000	2090100	5185.2	5184.7	5246.033	5107.775	43.49
08-11-2022	5000	5000	4960	4990	1660100	5170	5184.35	5241.3	5122.925	42.12
09-11-2022	5000	5000	4960	4990	2030700	5155.3	5184	5236.567	5137.125	42.12
10-11-2022	5000	5000	4970	5000	2228200	5141.3	5183.75	5232.567	5150.425	44.16
11-11-2022	5000	5000	4950	4990	1973300	5130.1	5184.05	5229	5163.275	42.54
14-11-2022	5000	5000	4970	4980	2246400	5115.2	5184.15	5225.533	5176.325	40.93
15-11-2022	5000	5000	4940	4980	2147200	5098.8	5184.25	5221.567	5188.775	40.93
16-11-2022	5000	5000	4920	4970	2208500	5080.2	5183.95	5217.533	5199.975	39.20
17-11-2022	4980	4980	4930	4970	1158900	5062.6	5183.65	5214.5	5209.825	39.20
18-11-2022	4970	4980	4950	4970	1705000	5045.5	5183.85	5209.3	5219.175	39.20
21-11-2022	4980	4980	4950	4970	2086600	5034.9	5183.55	5205.1	5228.375	39.20
22-11-2022	4980	4990	4950	4960	1311800	5025.1	5183.65	5202.167	5237.475	37.10
23-11-2022	4970	4970	4920	4950	1143500	5017.1	5183.35	5199.167	5246.825	35.07
24-11-2022	4960	4960	4930	4960	1089500	5013.3	5183.45	5195.4	5256.125	38.68
25-11-2022	4970	4970	4910	4970	1326400	5012.2	5183.35	5190.867	5264.475	42.14
28-11-2022	4980	4980	4950	4970	1359500	5005.6	5183.55	5187	5271.875	42.14
29-11-2022	4970	5025	4960	4980	2431400	5001.2	5183.65	5184.367	5279.325	45.70
30-11-2022	4980	5025	4980	4990	2352400	4997.5	5183.95	5181.467	5282.525	49.07
01-12-2022	4990	5025	4940	5000	3561500	4994.5	5184.45	5178.467	5281.775	52.26
02-12-2022	5000	5025	4950	5000	2102400	4994.5	5184.95	5175.633	5280.65	52.26
05-12-2022	5000	5050	4930	4990	2500200	4992.8	5185.35	5173.567	5281	48.72
06-12-2022	4990	5000	4920	5000	2341400	4992.3	5185.95	5169.733	5282.9	52.21
07-12-2022	5000	5000	4920	4930	1688800	4990.9	5185.55	5164.933	5283.35	34.51
08-12-2022	4940	4950	4740	4950	1900200	4990.5	5185.25	5159.933	5283.75	40.70
09-12-2022	4960	4960	4900	4900	1976500	4988.9	5184.55	5155.433	5283.45	32.45
12-12-2022	4900	4910	4840	4900	1130200	4987.3	5183.65	5152.267	5278.45	32.45
13-12-2022	4910	4910	4740	4890	1508000	4985.5	5182.55	5149.367	5272.65	30.99
14-12-2022	4890	4920	4810	4920	2231100	4983.9	5181.5	5147	5266.75	39.73
15-12-2022	4920	4920	4840	4840	1400000	4980.2	5178.9	5143.267	5259.7	29.13
16-12-2022	4870	4890	4770	4850	1787800	4976.2	5170.4	5139.1	5253.95	31.59
19-12-2022	4860	4860	4770	4810	1439800	4971.9	5161	5135	5248.625	27.49
20-12-2022	4800	4800	4680	4770	1291500	4967.3	5153.45	5131.133	5243.225	24.11
21-12-2022	4780	4790	4690	4780	1148100	4963.3	5146.25	5126.833	5237.875	26.54
22-12-2022	4790	4790	4720	4780	2066100	4958.9	5139.55	5122.867	5233.65	26.54
23-12-2022	4780	4790	4750	4780	1027900	4954	5131.6	5118.733	5229.8	26.54
26-12-2022	4790	4850	4730	4830	1053000	4950.6	5123.9	5115.1	5227.2	38.77
27-12-2022	4840	4850	4760	4820	1427000	4947.2	5116.6	5111.567	5222.925	37.43
28-12-2022	4830	4830	4750	4810	1028700	4943.4	5108.2	5108.967	5220.225	36.08
29-12-2022	4800	4810	4740	4800	1069300	4939.4	5102.45	5106.3	5217.725	34.74
30-12-2022	4810	4820	4760	4820	1061000	4935.8	5098.4	5103.6	5211.95	39.59
02-01-2023	4830	4830	4770	4820	1021200	4931.7	5096.35	5101.9	5206.05	39.59
03-01-2023	4830	4830	4770	4820	1058800	4928.1	5095.75	5100.367	5200.15	39.59
04-01-2023	4830	4830	4780	4800	1081700	4924.3	5093.5	5099.233	5195.15	36.23
05-01-2023	4790	4800	4730	4770	1103300	4919.7	5091.3	5098.767	5190.125	31.86
06-01-2023	4780	4810	4700	4810	1288100	4915.9	5089.4	5097.167	5185.675	41.92
09-01-2023	4820	4830	4760	4800	1119000	4911.4	5083.15	5095.167	5181.05	40.32
10-01-2023	4800	4800	4780	4800	1138200	4907.4	5075.4	5093.333	5176.675	40.32
11-01-2023	4810	4820	4660	4800	1517900	4903.4	5066.4	5091.667	5171.55	40.32
12-01-2023	4810	4810	4760	4780	359800	4899	5056.95	5090.033	5166.575	36.80
13-01-2023	4790	4790	4700	4780	1401600	4894.8	5047	5088.567	5161.85	36.80
16-01-2023	4790	4790	4710	4780	1275300	4890.4	5037.8	5086.6	5157.125	36.80
17-01-2023	4790	4800	4760	4790	1069100	4886.4	5028.2	5085.033	5152.575	40.06
18-01-2023	4800	4800	4700	4780	1389100	4882.2	5018.75	5083.4	5147.975	37.95
19-01-2023	4780	4780	4710	4750	1371600	4877.2	5009.25	5081.567	5143.725	32.43
20-01-2023	4770	4780	4730	4750	1079400	4872.4	5001.25	5080.167	5139.85	32.43
24-01-2023	4780	4790	4720	4750	1068100	4867.8	4991.5	5078.7	5136.1	32.43
25-01-2023	4760	4780	4680	4740	1425000	4863	4980.9	5077.167	5131.925	30.58
26-01-2023	4750	4770	4690	4720	1067000	4858	4969.1	5075.3	5127.65	27.23
27-01-2023	4730	4740	4660	4720	1086900	4853	4957.8	5073.433	5124.125	27.23
30-01-2023	4730	4740	4640	4700	1185400	4847.6	4946.55	5071.767	5118.875	24.17
31-01-2023	4710	4710	4490	4530	1343600	4838.8	4936.85	5068.633	5113.525	11.90
01-02-2023	4620	4620	4350	4430	204500	4828.2	4926.65	5065.167	5108.675	9.00
02-02-2023	4520	4700	4420	4690	372700	4823	4920.05	5063.233	5105.125	45.88
03-02-2023	4750	4750	4590	4690	300900	4817.6	4915.45	5061.5	5100.95	45.88
06-02-2023	4760	4760	4610	4670	374400	4811.6	4911.9	5059.433	5096.05	44.28
07-02-2023	4700	4700	4630	4670	374300	4805.6	4905.6	5057.567	5091.65	44.28
08-02-2023	4670	4670	4600	4670	402300	4799.4	4900.3	5055.567	5088.125	44.28
09-02-2023	4670	4670	4600	4600	240000	4791.6	4894.55	5053.167	5084	38.42
10-02-2023	4610	4610	4560	4590	136600	4783.4	4888.95	5050.767	5079.7	37.65
13-02-2023	4590	4590	4550	4570	237900	4774.8	4884.65	5048.233	5075.425	36.10
14-02-2023	4570	4570	4450	4490	241600	4764.8	4878.8	5045.167	5071.375	30.66
15-02-2023	4500	4500	4390	4400	231800	4752.8	4872.55	5041.567	5065.5	25.92
16-02-2023	4410	4420	4140	4330	503100	4740.8	4865.85	5037.3	5058.9	22.95
17-02-2023	4340	4370	4300	4340	334300	4728.6	4859.55	5033.033	5052.1	24.29
20-02-2023	4400	4400	4330	4380	354500	4718.2	4853.55	5029.1	5046.125	29.54
21-02-2023	4410	4410	4340	4340	297500	4707	4847.15	5024.767	5040.95	27.49
22-02-2023	4340	4360	4190	4310	242000	4695.4	4840.45	5020.167	5035.875	26.03
23-02-2023	4350	4390	4190	4270	630000	4682.4	4833.15	5015.133	5030.85	24.18
24-02-2023	4300	4400	4190	4390	706200	4673.4	4826.8	5010.4	5025.8	38.32
27-02-2023	4410	4480	4370	4410	353200	4664.6	4820.4	5001.8	5020.475	40.32
28-02-2023	4410	4460	4380	4460	458300	4657.6	4814.75	4993.2	5015.65	45.11
01-03-2023	4450	4450	4390	4440	349600	4651	4809.15	4985.967	5011.1	43.60
02-03-2023	4460	4460	4390	4430	662300	4644	4803.65	4978.833	5006.125	42.83
03-03-2023	4450	4450	4380	4440	562500	4637.2	4798.05	4972.1	5001.45	43.90
06-03-2023	4460	4460	4360	4410	457300	4629.8	4791.9	4964.333	4996.5	41.40
07-03-2023	4380	4390	4270	4390	695600	4621	4785.8	4956.267	4991.575	39.77
08-03-2023	4410	4430	4240	4240	606300	4609.4	4778.3	4947.533	4986.025	30.20
09-03-2023	4260	4260	4010	4200	774700	4597.2	4770.3	4937.867	4981.025	28.25
10-03-2023	4220	4290	4040	4240	631800	4586	4762.7	4930.3	4976.225	32.92
13-03-2023	4260	4290	4160	4270	530600	4575	4755.4	4923.933	4971.45	36.27
14-03-2023	4300	4300	4160	4210	1193300	4562.8	4747.25	4918.5	4967.125	32.75
15-03-2023	4230	4230	3920	3970	1593700	4545.8	4736.95	4912.433	4961.725	23.09
16-03-2023	4200	4200	4070	4140	1142600	4532.6	4728.45	4906.533	4957.575	37.22
17-03-2023	4150	4150	4100	4140	1061200	4520	4719.85	4900.867	4954.075	37.22
20-03-2023	4030	4030	3880	4020	203600	4504.2	4710.05	4894.333	4948.925	32.35
21-03-2023	4040	4040	3950	3980	1132400	4487.8	4699.6	4884.7	4943.325	30.90
24-03-2023	4000	4000	3780	3980	1194100	4471.4	4689.4	4874.067	4937.85	30.90
27-03-2023	3970	3970	3830	3950	603700	4454.4	4678.9	4862.4	4932.35	29.74
28-03-2023	3960	3960	3930	3950	491600	4437.8	4668.4	4850.567	4926.975	29.74
29-03-2023	3960	4140	3890	4140	981000	4425	4659.9	4839.667	4922.675	44.92
30-03-2023	4150	4150	4080	4100	588200	4411.4	4650.9	4829	4917.8	42.82
31-03-2023	4120	4120	4000	4060	656500	4396.8	4641.6	4817.733	4912.975	40.77
03-04-2023	4100	4140	4040	4060	578600	4382.4	4632.3	4806.633	4908.15	40.77
04-04-2023	4100	4100	4000	4080	671300	4369	4623.1	4795.833	4903.425	42.37
05-04-2023	4110	4110	4050	4070	598700	4355.4	4613.9	4785.967	4898.975	41.77
06-04-2023	4100	4100	3940	4040	738400	4341.2	4604.5	4774.733	4894.325	39.92
10-04-2023	4080	4080	4000	4010	551600	4326.6	4594.8	4762.8	4889.525	38.10
11-04-2023	4020	4020	3990	4000	545000	4312.2	4585.1	4750.133	4884.525	37.49
12-04-2023	4040	4040	3980	3990	592000	4297.6	4575.3	4737.733	4879.475	36.85
13-04-2023	4040	4040	4010	4020	528600	4284	4565.8	4725.7	4874.825	40.14
14-04-2023	4040	4040	4010	4020	529800	4273.8	4556.3	4715.833	4869.925	40.14
17-04-2023	4050	4060	4030	4040	550800	4266	4547.1	4706.433	4865.375	42.46
18-04-2023	4050	4050	4000	4030	532500	4252.8	4537.9	4697.633	4860.625	41.59
26-04-2023	4050	4050	3980	4000	566700	4239	4528.3	4689.967	4855.875	39.02
27-04-2023	4040	4040	4020	4030	529100	4226.2	4518.9	4683.333	4851.125	42.83
28-04-2023	4040	4040	3990	4020	637400	4213.2	4509.4	4674.8	4846.475	41.89
02-05-2023	4040	4040	4010	4020	531500	4200.2	4499.8	4666.933	4841.725	41.89
03-05-2023	4030	4030	3990	4010	529200	4188.4	4490	4659.167	4836.975	40.85
04-05-2023	4020	4020	4000	4010	508200	4176.8	4480.1	4651.567	4832.275	40.85
05-05-2023	4020	4020	3990	4000	502900	4165.4	4470.1	4644.9	4827.525	39.71
08-05-2023	4010	4010	3980	4000	484600	4155.6	4460.2	4637.733	4822.775	39.71
09-05-2023	3990	4000	3930	4000	537300	4147.6	4450.2	4630.9	4818.075	39.71
10-05-2023	4010	4010	3990	4000	747900	4141	4440.9	4624.233	4813.225	39.71
11-05-2023	4010	4020	3990	4000	623500	4134.2	4431.4	4617.767	4808.325	39.71
12-05-2023	4000	4000	3970	3990	514100	4126.4	4422.3	4611.167	4803.425	38.16
15-05-2023	3990	3990	3930	3960	388100	4118.8	4412.9	4604.367	4798.275	33.89
16-05-2023	4000	4000	3970	3980	238600	4112.2	4403.8	4597.7	4793.175	38.81
17-05-2023	4000	4000	3940	3990	336000	4106.6	4394.5	4590.967	4788	41.16
19-05-2023	3990	4000	3960	3990	341800	4098.6	4386	4584.067	4782.45	41.16
22-05-2023	3970	4010	3950	3990	593500	4090.2	4377.4	4577	4773.9	41.16
23-05-2023	3990	4000	3960	3990	389700	4080.8	4369.2	4570.1	4765.1	41.16
24-05-2023	3990	3990	3970	3990	349400	4071.8	4361.4	4563.367	4757.425	41.16
25-05-2023	3990	3990	3950	3980	343500	4062.8	4353.4	4556.7	4749.825	38.99
26-05-2023	3990	3990	3910	3980	369700	4053.6	4345.4	4549.9	4742.475	38.99
29-05-2023	3990	3990	3980	3990	287000	4045.2	4337.5	4543	4734.55	42.51
30-05-2023	3990	3990	3950	3980	300800	4037	4329	4536.2	4726.45	40.02
31-05-2023	3950	3990	3950	3970	309800	4031.6	4320.5	4529.4	4718.55	37.65
05-06-2023	3990	3990	3950	3960	346200	4026.8	4312	4522.467	4710.1	35.39
06-06-2023	3970	3990	3910	3950	355700	4021	4303.5	4515.467	4702.975	33.24
07-06-2023	3970	3970	3910	3940	362600	4014.4	4294.7	4508.4	4696.55	31.20
08-06-2023	3950	3950	3900	3930	384600	4008.8	4285.8	4501.1	4691.075	29.27
09-06-2023	3950	3950	3900	3950	434200	4008.4	4277.1	4494.1	4686.425	37.60
12-06-2023	3960	3980	3950	3960	473700	4004.8	4268.7	4487.233	4681.1	41.32
13-06-2023	3970	3970	3940	3960	583200	4001.2	4260.6	4480.3	4675.95	41.32
14-06-2023	3970	3970	3910	3950	629900	3999.8	4252	4473.3	4670.7	38.65
15-06-2023	3970	3970	3920	3950	676000	3999.2	4243.5	4466.133	4663.325	38.65
16-06-2023	3980	3980	3930	3960	635500	3998.8	4235.1	4459.2	4655.25	42.93
19-06-2023	3960	3970	3900	3960	593800	3999	4226.7	4452.267	4646.55	42.93
20-06-2023	3980	3980	3930	3950	646700	3999	4218.4	4445.267	4637.675	39.71
21-06-2023	3960	3960	3910	3940	721800	3995	4210	4438.267	4628.5	36.75
22-06-2023	3960	3960	3940	3950	626900	3992	4201.7	4431.267	4619.75	41.45
23-06-2023	3960	3960	3930	3940	702500	3989.6	4193.2	4424.267	4610.7	38.38
26-06-2023	3960	3960	3930	3940	829500	3987.2	4184.8	4417.267	4601.775	38.38
27-06-2023	3950	3950	3920	3930	775000	3984.2	4176.6	4410.133	4592.925	35.34
03-07-2023	3950	3950	3920	3930	661000	3981.4	4168.4	4403.067	4584.825	35.34
04-07-2023	3930	3930	3870	3900	674000	3978.6	4159.9	4395.867	4575.7	27.71
05-07-2023	3910	3910	3880	3900	687300	3976.4	4151.5	4388.667	4566.2	27.71
06-07-2023	3900	3900	3850	3890	765700	3974.2	4143.2	4381.467	4556.15	25.57
07-07-2023	3890	3890	3880	3890	750600	3972.2	4134.9	4374.267	4546.35	25.57
10-07-2023	3950	3950	3910	3920	791800	3970.2	4127.1	4367.267	4536.825	41.31
11-07-2023	3930	3940	3900	3920	818700	3968.2	4121	4360.267	4528.925	41.31
12-07-2023	3930	3930	3910	3910	839100	3965.6	4115.8	4353.267	4521.225	38.19
13-07-2023	3930	3930	3910	3920	833100	3963.4	4108.1	4346.4	4514.075	42.84
14-07-2023	3920	3920	3900	3910	844200	3961.6	4100.3	4339.4	4507.875	39.63
17-07-2023	3910	3920	3900	3910	848400	3959.2	4092.7	4332.333	4502.3	39.63
18-07-2023	3910	3910	3880	3900	795900	3956.8	4085	4325.2	4495.3	36.46
20-07-2023	3900	3900	3730	3810	1290000	3952.6	4076.4	4317.4	4488.35	20.54
21-07-2023	3880	3880	3850	3860	822700	3949.6	4069	4309.867	4481.775	37.00
24-07-2023	3870	3870	3820	3840	819800	3946.2	4061.5	4302.133	4475.225	33.97
25-07-2023	3850	3850	3760	3830	851100	3942.8	4054.1	4294.333	4469.375	32.53
26-07-2023	3820	3820	3730	3810	771500	3939	4047.3	4286.467	4463.05	29.82
27-07-2023	3820	3820	3720	3800	795600	3935	4041.3	4278.467	4456.925	28.54
31-07-2023	3800	3820	3700	3770	773200	3930.4	4035.7	4270.733	4450.775	25.06
01-08-2023	3800	3900	3770	3780	909100	3926	4030.1	4262.933	4444.825	28.20
02-08-2023	3820	3860	3730	3790	896500	3922	4024.2	4255.533	4438.875	31.30
03-08-2023	3820	3820	3740	3790	718400	3918.6	4018.7	4248.133	4432.925	31.30
04-08-2023	3790	3790	3760	3790	656900	3914.8	4013.5	4240.8	4426.975	31.30
07-08-2023	3840	3840	3730	3790	646400	3910.8	4008.7	4233.267	4420.925	31.30
08-08-2023	3780	3790	3700	3780	646400	3906.6	4002.6	4226.2	4414.7	29.58
09-08-2023	3790	3790	3710	3760	560200	3902	3996.1	4218.933	4408.25	26.45
10-08-2023	3780	3780	3580	3740	652200	3897	3988.9	4211.8	4401.825	23.75
11-08-2023	3780	3780	3650	3720	596200	3891.6	3981.7	4204.8	4395.425	21.39
14-08-2023	3760	3760	3630	3690	488300	3885.8	3974.3	4197.533	4388.975	18.44
15-08-2023	3730	3730	3600	3660	529600	3879.4	3966.5	4190.067	4382.275	16.05
16-08-2023	3690	3690	3590	3630	443000	3872.2	3958.7	4182.4	4375.3	14.09
18-08-2023	3670	3700	3600	3670	867100	3866	3951.5	4174.667	4368.65	26.93
21-08-2023	3730	3730	3690	3700	268700	3860.6	3946.1	4167.2	4362.2	34.80
22-08-2023	3710	3710	3690	3700	218200	3855.4	3941.1	4159.8	4355.7	34.80
23-08-2023	3710	3710	3670	3700	187700	3850.4	3935.7	4152.467	4349.2	34.80
24-08-2023	3710	3710	3650	3690	589600	3845.4	3929.9	4144.933	4342.65	33.31
25-08-2023	3710	3710	3650	3690	538100	3840.6	3924.7	4137.4	4335.975	33.31
28-08-2023	3730	3730	3660	3700	474000	3835.6	3922	4129.933	4329.475	36.47
29-08-2023	3710	3710	3660	3690	525700	3830.2	3917.5	4122.533	4322.975	34.70
30-08-2023	3710	3710	3690	3700	959100	3825	3913.1	4115.4	4316.475	37.94
31-08-2023	3690	3700	3680	3690	596300	3819.8	3909.8	4107.933	4309.925	36.01
01-09-2023	3710	3710	3620	3680	420600	3814.4	3906.8	4100.467	4303.2	34.15
04-09-2023	3700	3700	3690	3690	491500	3809	3903.9	4093.067	4296.65	37.63
05-09-2023	3700	3700	3690	3700	590900	3803.8	3901.4	4085.733	4290.15	40.99
06-09-2023	3700	3700	3660	3700	688900	3798.8	3898.9	4078.533	4283.65	40.99
07-09-2023	3700	3700	3690	3700	613000	3794	3894.5	4071.333	4277.2	40.99
08-09-2023	3700	3700	3680	3680	710700	3788.6	3890.3	4064	4270.6	36.13
11-09-2023	3700	3700	3660	3690	610200	3783.6	3886.6	4056.667	4264.1	39.97
12-09-2023	3700	3700	3640	3690	658100	3778.6	3882.9	4049.4	4257.6	39.97
13-09-2023	3700	3700	3520	3680	1197800	3773.6	3878.9	4042.267	4251	37.36
14-09-2023	3700	3700	3610	3680	193500	3768.6	3875	4035.133	4244.45	37.36
15-09-2023	3700	3700	3640	3660	305200	3763.8	3871.2	4027.867	4237.85	32.46
18-09-2023	3490	3490	2640	2640	2843800	3738.6	3857.5	4013.867	4226.15	3.95
19-09-2023	2700	2800	1980	1980	4193200	3700.4	3837.3	3995.6	4211.2	2.45
20-09-2023	1930	2190	1655	1980	10147900	3662.2	3817.2	3977.333	4196.25	2.45
21-09-2023	2470	2990	2320	2900	17443900	3641.8	3806	3965.333	4185.9	39.55
22-09-2023	2980	3050	2930	2990	9203400	3623.2	3795.7	3955.067	4176	41.88
25-09-2023	3010	3050	2910	2970	2814500	3604.4	3785	3945.333	4166.05	41.50
26-09-2023	3020	3020	2940	2980	1011700	3585.6	3774.5	3933.933	4156.2	41.78
27-09-2023	3020	3100	2960	3030	2269400	3568	3764.8	3922.867	4146.55	43.28
29-09-2023	3060	3060	2970	2990	719700	3549.6	3754.4	3911.667	4136.65	42.34
10-10-2023	3000	3000	2970	2990	195700	3531.4	3744.1	3900.467	4126.75	42.34
11-10-2023	3010	3010	2980	3000	97500	3515.2	3733.9	3889.333	4116.85	42.70
12-10-2023	3000	3000	2980	3000	123300	3498	3723.8	3878.667	4106.9	42.70
13-10-2023	3020	3020	2970	3000	46300	3481.2	3713.7	3868.067	4096.9	42.70
16-10-2023	3020	3020	2990	3010	41600	3464.8	3703.8	3857.667	4086.95	43.15
17-10-2023	3010	3010	2980	3000	65800	3448.6	3693.8	3847.733	4077	42.79
18-10-2023	3020	3020	2980	3000	210400	3432.6	3683.8	3838.4	4067	42.79
19-10-2023	3000	3000	2970	3000	54300	3417.2	3673.8	3829.533	4057.35	42.79
20-10-2023	3010	3010	2970	3000	93300	3401.6	3663.8	3820.6	4047.6	42.79
23-10-2023	3010	3010	2990	3000	45700	3385.8	3653.9	3811.4	4038.1	42.79
24-10-2023	3000	3000	2980	3000	81600	3370	3644.3	3802.467	4028.6	42.79
25-10-2023	3010	3010	2990	3010	37900	3354.4	3634.6	3793.8	4019.2	43.52
26-10-2023	3010	3010	2990	3010	51600	3338.8	3624.8	3785.4	4009.65	43.52
27-10-2023	3010	3010	2990	3010	58500	3323.4	3615	3776.2	4000.5	43.52
30-10-2023	3010	3010	2980	3010	167700	3308.4	3605.2	3766.867	3991.3	43.52
31-10-2023	3010	3010	2980	3010	49900	3293.8	3595.4	3757.2	3982.3	43.52
01-11-2023	3010	3010	2980	3000	181100	3279.4	3585.5	3747.6	3973.45	42.73
02-11-2023	3010	3010	2960	3000	327200	3265.6	3575.7	3738.067	3964.55	42.73
03-11-2023	3000	3000	2980	3000	115700	3252.4	3565.9	3728.467	3955.65	42.73
06-11-2023	3010	3010	2970	3010	107200	3240	3556.1	3719.133	3946.8	43.99
07-11-2023	3010	3010	2990	3010	48500	3226.8	3546.4	3709.933	3937.7	43.99
08-11-2023	3010	3010	2980	3010	62100	3213	3536.8	3701.733	3928.65	43.99
09-11-2023	3010	3010	2970	3000	76600	3199	3527.2	3693.733	3919.6	42.81
10-11-2023	3010	3010	2980	3000	52200	3185	3517.7	3685.467	3910.6	42.81
13-11-2023	3000	3000	2980	3000	122400	3171.2	3508.3	3677	3901.5	42.81
14-11-2023	3000	3000	2980	3000	28900	3157.4	3499	3668.933	3892.4	42.81
15-11-2023	2990	3000	2980	2990	40100	3143.2	3489.4	3662.4	3883.25	41.32
16-11-2023	3000	3000	2970	3000	134300	3129.4	3479.8	3654.8	3874.25	43.44
17-11-2023	2990	3000	2970	3000	151900	3115.4	3470.2	3647.2	3865.4	43.44
20-11-2023	3000	3000	2970	3000	118600	3101.6	3460.7	3640.4	3856.35	43.44
21-11-2023	3000	3000	2970	3000	120600	3088	3451.2	3633.867	3847.35	43.44
22-11-2023	3000	3000	2980	2990	48800	3074	3441.5	3627.267	3838.3	41.43
23-11-2023	3000	3000	2970	3000	85500	3060	3431.9	3620.933	3829.3	44.22
24-11-2023	3000	3000	2970	2990	42600	3045.8	3422.3	3614.533	3820.35	42.06
27-11-2023	3000	3000	2970	3000	46500	3031.8	3412.9	3606.933	3811.45	44.95
28-11-2023	3000	3000	2970	3000	17600	3018.2	3403.4	3599.6	3802.55	44.95
29-11-2023	3000	3000	2970	3000	101400	3004.4	3394	3592.533	3793.6	44.95
30-11-2023	3000	3000	2980	2990	63400	2990.4	3384.5	3585.4	3784.65	42.31
01-12-2023	3000	3000	2970	3000	104500	2976.8	3375.2	3578.2	3775.9	45.74
04-12-2023	3000	3000	2980	3000	31900	2963.2	3365.9	3571.067	3767.15	45.74
05-12-2023	3000	3000	2970	3000	113400	2950	3356.9	3564.133	3758.4	45.74
06-12-2023	3000	3000	2980	3000	79600	2957.2	3347.9	3557.4	3749.7	45.74
07-12-2023	3000	3000	2970	3000	103600	2977.6	3339	3550.733	3741.1	45.74
08-12-2023	3000	3000	2970	2980	120200	2997.6	3329.9	3544	3732.4	39.02
11-12-2023	3000	3000	2980	2990	33600	2999.4	3320.6	3537.133	3723.85	43.49
12-12-2023	3000	3000	2960	2990	148800	2999.4	3311.3	3530.267	3716.15	43.49
13-12-2023	2990	2990	2950	2980	151400	2999.6	3302	3523.2	3708.9	40.09
14-12-2023	2990	2990	2960	2990	116000	2999.8	3292.7	3516.267	3700.4	44.75
15-12-2023	3000	3000	2970	3000	52100	2999.2	3283.6	3509.6	3691.95	49.02
18-12-2023	3000	3000	2950	3000	177500	2999.4	3274.5	3502.733	3683.6	49.02
19-12-2023	2980	2990	2950	2990	139800	2999.4	3265.4	3495.867	3675.2	44.98
20-12-2023	2990	3000	2960	3000	200300	2999.4	3257.3	3489.067	3666.85	49.46
21-12-2023	3000	3000	2950	3000	123400	2999.4	3248.7	3482.333	3658.85	49.46
22-12-2023	2990	3000	2970	3000	123800	2999.4	3240.3	3475.6	3650.9	49.46
27-12-2023	3000	3000	2960	3000	177300	2999.2	3232	3468.933	3643.05	49.46
28-12-2023	2990	2990	2950	2990	196100	2999	3223.8	3462.2	3635.55	44.58
29-12-2023	2980	3000	2980	3000	106200	2999	3215.8	3455.533	3628.55	49.91
02-01-2024	2990	3000	2970	3000	50200	2999	3208.1	3448.867	3621.9	49.91
03-01-2024	3000	3000	2980	3000	14300	2999	3200.3	3442.2	3615.2	49.91
04-01-2024	2990	3000	2960	2980	96600	2998.6	3192.2	3435.467	3608.2	40.25
05-01-2024	2990	3000	2980	2990	26800	2998.4	3184.2	3429	3601.45	45.89
08-01-2024	2990	3000	2970	3000	105900	2998.2	3176.3	3422.467	3594.9	50.88
09-01-2024	3000	3000	2980	3000	42000	2998	3168.4	3415.867	3588.55	50.88
10-01-2024	3000	3000	2970	3000	87700	2997.8	3160.6	3409.267	3581.6	50.88
11-01-2024	2990	3000	2970	3000	76800	2997.6	3153	3402.667	3574.55	50.88
12-01-2024	2990	3000	2960	2990	82700	2997.2	3145.5	3396	3567.2	45.26
15-01-2024	2990	2990	2960	2980	132400	2996.8	3138.1	3389.267	3559.9	40.45
16-01-2024	2990	2990	2960	2990	105200	2996.6	3131.1	3382.667	3552.7	46.57
17-01-2024	2980	2990	2930	2990	267600	2996.4	3124.4	3376.067	3545.45	46.57
18-01-2024	2990	3000	2960	2990	126100	2996	3118	3369.4	3538.35	46.57
19-01-2024	2990	2990	2950	2990	201400	2995.6	3111.2	3362.8	3531.35	46.57
22-01-2024	2990	2990	2950	2990	258600	2995.2	3104.1	3356.267	3525.1	46.57
23-01-2024	2980	2990	2950	2990	164900	2995	3097	3349.8	3519.05	46.57
24-01-2024	2990	2990	2950	2980	177700	2994.6	3089.8	3343.333	3512.75	40.14
25-01-2024	2980	2990	2960	2990	146400	2994.4	3082.8	3337	3506.35	47.89
26-01-2024	2990	2990	2970	2990	139800	2994.2	3075.8	3330.733	3500.25	47.89
29-01-2024	2990	2990	2950	2980	118100	2994	3068.6	3324.267	3495.3	41.64
30-01-2024	2980	2990	2960	2980	129300	2993.6	3061.5	3317.733	3489.5	41.64
31-01-2024	2990	2990	2970	2970	117000	2993	3054.2	3311.133	3483.65	36.16
01-02-2024	2990	2990	2970	2980	75500	2992.6	3047.1	3304.667	3478.45	44.08
02-02-2024	2980	3580	2950	3000	281200	2992.6	3040.3	3298.333	3473.55	55.87
05-02-2024	3000	3000	2950	2990	126400	2992.6	3033.3	3291.867	3468.6	50.17
06-02-2024	2990	2990	2960	2980	102100	2992.2	3026.1	3285.333	3463.75	45.21
07-02-2024	2990	2990	2940	2960	335400	2991.6	3018.7	3278.733	3458.8	37.27
12-02-2024	2990	2990	2970	2990	86700	2991.4	3011.6	3272.4	3453.05	51.13
13-02-2024	2990	2990	2950	2990	206900	2991.2	3004.7	3266	3447.5	51.13
15-02-2024	2990	2990	2970	2990	80300	2991	2997.7	3259.667	3442.15	51.13
16-02-2024	2990	2990	2960	2990	108000	2991	2990.7	3253.333	3436.8	51.13
19-02-2024	2990	2990	2970	2980	11400	2990.6	2983.7	3247	3431.3	46.52
20-02-2024	2990	2990	2250	2760	4445400	2985.8	2974.5	3239.2	3424.75	14.84
21-02-2024	2890	2980	2860	2940	179000	2984.6	2967.3	3232.8	3419.25	46.78
22-02-2024	2930	2940	2890	2930	113100	2983.2	2970.2	3226.333	3413.85	45.75
23-02-2024	2930	2930	2890	2910	68200	2981.4	2979.5	3219.8	3408.4	43.69
26-02-2024	2910	2910	2880	2900	41100	2979.8	2988.7	3213.2	3402.95	42.65
27-02-2024	2900	2900	2860	2900	34400	2978	2988.7	3206.4	3397.35	42.65
28-02-2024	2900	2900	2880	2900	103500	2976.2	2987.8	3199.6	3391.75	42.65
29-02-2024	2900	2900	2870	2900	65000	2974.6	2987.1	3192.867	3386.05	42.65
01-03-2024	2900	2900	2870	2900	41400	2972.8	2986.3	3186.067	3380.4	42.65
04-03-2024	2900	2900	2860	2900	93000	2970.8	2985	3179.333	3374.9	42.65
05-03-2024	2890	2900	2860	2900	106300	2968.8	2984.1	3172.6	3369.25	42.65
07-03-2024	2900	2900	2860	2900	162000	2967	2983.2	3165.933	3363.65	42.65
08-03-2024	2920	2920	2880	2910	103600	2965.2	2982.3	3159.933	3358.1	45.01
13-03-2024	2910	2910	2880	2910	70000	2963.4	2981.4	3153.6	3352.6	45.01
14-03-2024	2910	2910	2880	2890	67000	2961.2	2980.3	3147.267	3347	41.09
15-03-2024	2900	2900	2850	2870	151500	2958.6	2978.9	3140.867	3341.35	37.56
18-03-2024	2890	2900	2870	2880	58400	2956.4	2977.7	3134.667	3335.75	40.32
19-03-2024	2900	2900	2870	2900	57200	2954.4	2976.7	3128.667	3330.25	45.50
20-03-2024	2900	2900	2880	2900	1700	2952.4	2975.7	3122.867	3324.75	45.50
21-03-2024	2900	2900	2850	2890	139400	2950.2	2974.6	3116.933	3319.2	43.32
22-03-2024	2900	2900	2870	2890	69400	2948.4	2973.5	3110.933	3313.7	43.32
25-03-2024	2900	2900	2870	2880	10600	2946.2	2972.3	3104.867	3308.3	41.04
26-03-2024	2890	2900	2870	2890	9300	2944	2971.1	3098.867	3302.85	44.20
27-03-2024	2890	2900	2880	2890	108200	2941.8	2969.9	3092.867	3297.35	44.20
28-03-2024	2900	2900	2860	2890	86500	2939.6	2968.7	3086.933	3291.85	44.20
01-04-2024	2900	2900	2880	2890	4100	2937.4	2967.5	3081.133	3286.35	44.20
02-04-2024	2900	2900	2870	2880	108700	2935.2	2966.2	3075.4	3280.8	41.23
03-04-2024	2900	2900	2880	2890	106500	2933.4	2965.1	3069.867	3275.3	45.20
04-04-2024	2900	2900	2880	2900	108200	2931.6	2964.1	3064.6	3269.9	48.92
05-04-2024	2890	2900	2870	2890	136800	2929.6	2963	3059.467	3264.45	45.59
16-04-2024	2870	2900	2870	2900	86400	2927.8	2961.9	3054.6	3259	49.31
17-04-2024	2890	2900	2880	2880	90600	2925.6	2960.6	3049.333	3253.5	42.98
18-04-2024	2880	2890	2870	2880	118300	2923.4	2959.3	3043.867	3248.05	42.98
19-04-2024	2900	2900	2880	2900	37700	2921.6	2958.3	3038.533	3242.75	50.37
22-04-2024	2900	2900	2880	2890	145600	2919.8	2957.2	3033.133	3237.45	47.08
23-04-2024	2900	2900	2870	2890	99200	2917.8	2956.1	3027.8	3232.2	47.08
24-04-2024	2900	2900	2880	2890	87600	2915.8	2955	3022.467	3227	47.08
25-04-2024	2900	2900	2870	2890	152500	2914	2954	3017.067	3221.7	47.08
26-04-2024	2900	2900	2880	2890	60200	2912.2	2952.9	3011.733	3216.35	47.08
29-04-2024	2900	2900	2880	2900	52700	2910.8	2951.9	3006.4	3211.05	51.65
30-04-2024	2900	2900	2860	2900	94700	2909.2	2950.9	3001.133	3205.8	51.65
02-05-2024	2900	2900	2880	2890	100000	2907	2949.8	2995.867	3200.5	46.95
03-05-2024	2900	2900	2880	2890	48200	2905	2948.8	2990.533	3195.15	46.95
06-05-2024	2900	2900	2880	2900	55700	2903.4	2947.8	2985.2	3189.85	52.01
07-05-2024	2900	2900	2880	2890	67800	2902	2946.8	2979.8	3184.55	47.17
08-05-2024	2900	2900	2870	2880	108900	2899.8	2945.6	2974.333	3179.25	42.86
13-05-2024	2890	2900	2870	2890	93500	2897.8	2944.5	2969.067	3173.95	47.97
14-05-2024	2900	2900	2880	2890	108300	2895.8	2943.4	2963.733	3168.7	47.97
15-05-2024	2900	2900	2830	2870	491500	2893.4	2942.2	2958.267	3163.35	39.73
16-05-2024	2890	2890	2870	2890	97400	2891.6	2941.1	2953	3158.15	49.14
17-05-2024	2890	2900	2870	2890	103300	2894.2	2940	2947.733	3152.95	49.14
20-05-2024	2890	2890	2860	2880	134100	2893	2938.8	2942.533	3147.85	45.06
21-05-2024	2910	2910	2860	2890	161100	2892.2	2937.7	2944.2	3142.8	49.57
22-05-2024	2890	2890	2870	2890	55700	2891.8	2936.6	2950.267	3137.8	49.57
27-05-2024	2880	2890	2840	2870	393700	2891.2	2935.5	2956.2	3132.7	41.64
28-05-2024	2870	2870	2840	2850	31300	2890.2	2934.1	2955.867	3127.35	35.52
29-05-2024	2860	2860	2850	2850	500	2889.2	2932.7	2954.933	3122	35.52

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%