NICK

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	150	150	142	149	32200
03-01-2019	148	160	145	156	362700
04-01-2019	154	154	148	150	288000
07-01-2019	150	154	150	153	1200
08-01-2019	145	163	145	159	87200
09-01-2019	156	156	155	155	41700
10-01-2019	146	150	146	148	75200
11-01-2019	147	167	147	165	84900
14-01-2019	158	158	155	155	52000
15-01-2019	155	155	150	154	41100
16-01-2019	149	150	147	150	106600
17-01-2019	150	168	148	157	438800
18-01-2019	155	157	149	149	9600
21-01-2019	154	154	147	152	7600
22-01-2019	152	156	149	156	28100					54.02
23-01-2019	148	158	148	155	49300					53.36
24-01-2019	148	170	147	163	262700					57.81
25-01-2019	154	165	147	165	51800					58.86
28-01-2019	164	166	160	166	15200					59.41
29-01-2019	166	204	164	186	118200					68.44
30-01-2019	181	181	181	181	2400					64.57
31-01-2019	180	180	180	180	100					63.80
01-02-2019	171	171	162	165	5500					53.42
04-02-2019	164	187	164	187	8800					62.94
06-02-2019	181	181	181	181	11300					59.38
07-02-2019	180	180	180	180	100					58.78
08-02-2019	171	178	170	178	2800					57.53
11-02-2019	170	184	160	171	6900					53.27
12-02-2019	182	182	182	182	100					58.47
13-02-2019	176	178	171	178	37100					56.03
14-02-2019	169	188	169	186	23400					59.66
15-02-2019	198	198	184	184	200					58.36
18-02-2019	181	181	180	181	38900					56.38
19-02-2019	175	180	175	180	11200					55.70
20-02-2019	184	184	184	184	200					57.89
22-02-2019	184	190	175	190	8900					60.99
25-02-2019	185	189	176	189	3400					60.20
28-02-2019	184	196	184	191	45000					61.29
01-03-2019	199	204	181	186	4000					57.08
04-03-2019	186	186	184	186	600					57.08
05-03-2019	192	192	190	190	1200					59.65
06-03-2019	185	190	180	190	11500					59.65
08-03-2019	189	192	185	192	69400					61.00
11-03-2019	191	192	188	192	179100					61.00
12-03-2019	191	192	189	192	66300					61.00
13-03-2019	183	192	173	192	900					61.00
14-03-2019	182	192	182	192	1000					61.00
15-03-2019	192	202	190	200	4400					67.35
18-03-2019	191	200	190	199	5800					65.91
19-03-2019	199	199	199	199	6100	174.42				65.91
21-03-2019	195	199	195	199	400	175.42				65.91
22-03-2019	199	200	199	200	36100	176.3				66.80
25-03-2019	196	250	196	212	148700	177.54				75.17
26-03-2019	212	220	197	198	343700	178.44				57.09
27-03-2019	198	210	198	210	11900	179.46				64.88
28-03-2019	210	210	190	208	2900200	180.52				62.83
29-03-2019	199	208	199	208	19900	181.72				62.83
01-04-2019	208	208	208	208	500	182.58				62.83
02-04-2019	200	212	200	212	44200	183.72				65.55
04-04-2019	210	220	210	216	497900	184.96				68.07
05-04-2019	214	230	214	228	5724600	186.52				74.16
08-04-2019	246	284	246	284	10858300	189.06				86.81
09-04-2019	300	340	300	302	870900	192.12				88.72
10-04-2019	310	330	290	306	333000	195.2				89.10
11-04-2019	300	320	298	310	319600	198.28				89.48
12-04-2019	300	308	298	306	38300	201.3				86.24
15-04-2019	304	304	300	304	61800	204.12				84.60
16-04-2019	300	310	300	300	132500	206.82				81.25
18-04-2019	298	310	298	310	188400	209.7				83.06
22-04-2019	300	312	300	312	21700	212.22				83.40
23-04-2019	300	312	298	312	239400	214.84				83.40
24-04-2019	310	380	300	324	539700	217.72				85.45
25-04-2019	340	400	320	340	14070600	221.22				87.65
26-04-2019	342	342	342	342	16900	224.32				87.89
29-04-2019	340	340	274	274	5700	226.18				50.84
30-04-2019	274	322	274	322	1100	229.02				62.77
02-05-2019	320	396	306	314	5603900	231.74				60.15
03-05-2019	328	328	328	328	200	234.88				63.06
06-05-2019	320	324	274	318	43600	237.6				59.71
07-05-2019	310	318	310	318	200	240.4				59.71
08-05-2019	310	340	310	320	44500	243.08				60.20
09-05-2019	348	348	348	348	100	246.36				66.37
10-05-2019	340	340	340	340	200	249.54				63.35
13-05-2019	330	334	282	334	16300	252.62				61.10
14-05-2019	330	330	288	288	41900	254.7				47.26
15-05-2019	290	290	290	290	100	256.7				47.81
16-05-2019	290	328	290	328	1700	259.48				57.04
17-05-2019	328	328	292	322	8400	262.1				55.38
20-05-2019	320	322	252	286	45700	264.1				46.59
21-05-2019	300	300	278	290	900	266.18				47.58
22-05-2019	300	300	260	280	3700	267.98				45.31
23-05-2019	280	280	270	270	200	269.58				43.10
27-05-2019	268	268	268	268	200	271.1				42.65
28-05-2019	242	278	242	278	900	272.82				45.69
31-05-2019	276	278	220	270	2600	274.38				43.69
10-06-2019	290	300	270	294	17500	276.42				50.67
11-06-2019	224	290	224	290	8400	278.38				49.57
12-06-2019	290	290	224	288	2400	280.14				49.00
14-06-2019	280	280	218	278	1600	281.72				46.12
18-06-2019	270	276	220	236	2400	282.46	228.44			36.44
19-06-2019	236	274	230	274	11400	283.96	229.69			47.23
20-06-2019	274	288	230	230	35000	284.56	230.43			38.98
21-06-2019	230	236	230	236	25600	285.04	231.29			40.51
24-06-2019	236	292	236	270	15800	286.48	232.46			48.39
25-06-2019	270	270	234	246	9900	287.2	233.33			43.96
26-06-2019	264	264	264	264	400	288.32	234.42			47.81
27-06-2019	230	268	230	268	400	289.52	235.62			48.66
28-06-2019	268	268	268	268	0	290.72	236.65			48.66
01-07-2019	266	278	266	270	35100	291.88	237.8			49.14
02-07-2019	252	276	250	276	1400	293.08	239.02			50.62
03-07-2019	270	270	250	266	4600	293.84	240.18			48.10
04-07-2019	270	270	250	258	21800	293.32	241.19			46.12
05-07-2019	258	258	242	254	41900	292.36	242.24			45.13
08-07-2019	250	254	240	250	19400	291.24	243.22			44.10
09-07-2019	250	278	250	278	5600	290.6	244.44			52.29
10-07-2019	262	276	242	276	2400	290	245.65			51.71
11-07-2019	262	268	262	268	300	289.28	246.7			49.34
12-07-2019	268	268	268	268	0	288.64	247.73			49.34
15-07-2019	268	268	268	268	0	287.8	248.75			49.34
16-07-2019	240	248	240	248	1100	286.52	249.37			43.16
17-07-2019	268	268	268	268	200	285.64	250.24			49.92
18-07-2019	260	266	260	266	400	284.48	251.1			49.29
19-07-2019	266	266	232	248	5700	282.64	251.93			43.91
22-07-2019	258	258	258	258	100	280.96	252.64			47.35
23-07-2019	254	274	254	274	4500	280.96	253.57			52.37
24-07-2019	272	274	272	272	15000	279.96	254.49			51.71
25-07-2019	272	272	272	272	0	279.12	255.43			51.71
26-07-2019	270	274	270	274	18900	278.04	256.46			52.41
29-07-2019	278	310	278	288	26800	277.44	257.52			57.10
30-07-2019	288	288	260	260	21600	276.28	258.34			47.10
31-07-2019	256	318	256	308	155000	276.04	259.56			60.03
01-08-2019	316	316	314	314	14000	275.36	260.86			61.30
02-08-2019	312	312	292	310	300	274.76	262.15			59.93
05-08-2019	292	306	272	306	84500	274.2	263.41			58.52
06-08-2019	292	302	272	300	1000	274.44	264.57			56.38
07-08-2019	282	294	252	294	800	274.52	265.61			54.24
08-08-2019	294	294	294	294	0	273.84	266.66			54.24
09-08-2019	280	280	262	262	4400	272.64	267.37			43.94
12-08-2019	264	278	256	272	31900	272.36	268.23			47.31
13-08-2019	270	320	270	320	2600	272.96	269.57			59.79
14-08-2019	320	320	272	308	4200	273.52	270.75			56.21
15-08-2019	310	330	290	310	1300	274.32	271.95			56.67
16-08-2019	306	308	306	308	900	275.12	273.11			56.03
19-08-2019	292	298	292	298	200	275.52	274.17			52.81
20-08-2019	274	292	274	292	300	275.96	275.17			50.92
21-08-2019	274	296	274	290	5000	275.88	276.15			50.27
22-08-2019	290	300	282	294	9100	275.96	277.17			51.59
23-08-2019	310	310	274	274	10100	275.68	277.91			45.12
26-08-2019	302	308	300	300	17300	276.12	278.92			53.32
27-08-2019	300	300	300	300	0	277.4	279.93	244.76		53.32
28-08-2019	276	298	276	298	400	277.88	280.92	245.753		52.62
29-08-2019	310	318	310	318	400	279.64	282.1	246.833		58.50
30-08-2019	318	318	318	318	0	281.28	283.16	247.953		58.50
02-09-2019	280	298	280	280	46600	281.48	283.98	248.8		45.94
03-09-2019	300	300	280	298	20500	282.52	284.86	249.727		51.27
04-09-2019	282	298	282	298	900	283.2	285.76	250.68		51.27
05-09-2019	282	296	280	296	14500	283.76	286.64	251.667		50.63
06-09-2019	296	296	296	296	0	284.32	287.52	252.54		50.63
09-09-2019	296	296	296	296	0	284.84	288.36	253.48		50.63
10-09-2019	296	296	296	296	0	285.24	289.16	254.427		50.63
11-09-2019	296	296	296	296	0	285.84	289.84	255.4		50.63
12-09-2019	290	294	280	294	9700	286.56	289.94	256.313		49.73
13-09-2019	290	294	290	294	700	287.36	289.86	257.28		49.73
16-09-2019	294	294	294	294	0	288.24	289.74	258.227		49.73
17-09-2019	294	294	294	294	0	288.56	289.58	259.147		49.73
18-09-2019	288	290	288	290	1200	288.84	289.42	260.047		47.45
19-09-2019	296	296	280	296	7700	289.4	289.34	260.933		51.07
20-09-2019	296	296	296	296	0	289.96	289.3	261.807		51.07
23-09-2019	296	310	280	310	3800	290.8	289.3	262.767		58.77
24-09-2019	318	318	318	318	200	292.2	289.36	263.647		62.41
25-09-2019	318	318	316	316	600	293.16	289.4	264.547		60.96
26-09-2019	314	314	246	296	4000	293.76	289.12	265.32		48.77
27-09-2019	342	342	342	342	400	295.64	289.14	266.5		65.74
30-09-2019	322	322	282	282	2400	296.12	288.54	267.133		44.86
01-10-2019	282	300	282	294	400	296.52	288.74	267.887		48.39
02-10-2019	294	332	294	314	3300	297.36	288.66	268.78		53.71
03-10-2019	314	314	314	314	0	298.2	288.66	269.687		53.71
04-10-2019	312	328	312	328	200	299.28	288.66	270.733		57.29
07-10-2019	328	328	328	328	0	300.08	288.76	271.707		57.29
08-10-2019	328	328	328	328	0	301.44	288.86	272.707		57.29
09-10-2019	328	328	328	328	0	301.84	288.94	273.653		57.29
10-10-2019	316	324	316	324	2100	302.04	288.7	274.587		55.64
11-10-2019	328	328	248	328	2000	302.4	288.58	275.567		56.97
14-10-2019	328	328	328	328	0	302.84	288.52	276.553		56.97
15-10-2019	294	324	294	324	600	303.32	288.88	277.487		55.05
16-10-2019	318	318	318	318	100	303.8	289.16	278.34		52.20
17-10-2019	318	318	318	318	0	304.28	289.06	279.2		52.20
18-10-2019	318	318	318	318	0	305.4	289.02	280.047		52.20
21-10-2019	310	310	310	310	100	306.16	289.26	280.873		48.07
22-10-2019	304	306	304	306	400	305.88	289.42	281.673		46.10
23-10-2019	306	306	306	306	0	305.84	289.68	282.447		46.10
24-10-2019	306	306	306	306	0	305.76	290.04	283.22		46.10
25-10-2019	300	304	300	304	3200	305.68	290.4	283.967		44.95
28-10-2019	228	304	228	304	500	305.8	290.66	284.713		44.95
29-10-2019	282	302	282	300	1500	305.96	290.96	285.433		42.50
30-10-2019	320	320	272	272	600	305.6	290.74	285.967		30.10
31-10-2019	272	330	272	316	7300	306.04	291	286.793		53.20
01-11-2019	314	314	314	314	400	306.84	291.26	287.553		52.36
04-11-2019	294	294	254	274	16800	306.32	291.22	288.053		38.99
05-11-2019	334	334	274	324	49500	306.8	292.1	288.887	260.27	54.59
06-11-2019	324	324	284	318	5400	307.2	292.54	289.68	261.115	52.85
07-11-2019	318	318	318	318	0	307.2	293.42	290.467	261.925	52.85
08-11-2019	310	310	310	310	50000	307.04	294.16	291.12	262.725	50.36
11-11-2019	238	298	238	298	200	307.4	294.44	291.787	263.45	46.79
12-11-2019	298	298	298	298	100	307.4	294.96	292.373	264.145	46.79
13-11-2019	230	230	230	230	100	306.04	294.62	292.52	264.52	31.94
14-11-2019	240	278	234	276	3100	305.64	294.7	292.973	265.16	44.72
15-11-2019	268	340	258	334	5800	306.4	295.36	293.813	266.005	55.96
18-11-2019	334	334	334	334	0	307.16	296	294.627	266.9	55.96
19-11-2019	312	312	312	312	100	307.48	296.36	295.267	267.69	51.36
20-11-2019	312	312	312	312	0	307.8	296.82	295.827	268.5	51.36
21-11-2019	312	312	312	312	0	308.16	297.36	296.013	269.275	51.36
22-11-2019	320	320	320	320	200	308.68	298.02	296.133	270.13	53.11
25-11-2019	320	320	320	320	0	309.2	298.72	296.227	270.97	53.11
26-11-2019	302	314	300	314	400	309.6	299.08	296.253	271.76	51.50
27-11-2019	314	314	314	314	0	310.08	299.46	296.307	272.555	51.50
28-11-2019	314	314	314	314	0	310.44	299.92	296.373	273.31	51.50
29-11-2019	314	314	314	314	0	310.8	300.38	296.467	274.055	51.50
02-12-2019	314	314	314	314	0	310.88	300.84	296.493	274.795	51.50
03-12-2019	300	300	238	238	8226900	309.28	300.74	296	275.055	33.10
04-12-2019	238	266	200	260	6308300	308.16	300.66	295.653	275.45	39.80
05-12-2019	280	280	218	248	3400	307.2	300.48	295.147	275.79	37.59
06-12-2019	248	310	248	280	10700	305.96	300.8	294.747	276.365	46.18
09-12-2019	280	340	216	298	8705200	306.28	301.2	294.453	276.92	50.33
10-12-2019	282	318	262	318	700	306.76	301.64	294.747	277.605	54.52
11-12-2019	318	320	250	276	8150200	306	301.68	294.44	278.085	45.78
12-12-2019	276	320	244	260	10565600	304.92	301.56	294.08	278.495	42.96
13-12-2019	246	306	246	300	5896400	304.36	301.82	293.893	279.14	51.08
16-12-2019	260	308	260	292	10136300	303.64	301.86	293.72	279.69	49.56
17-12-2019	294	294	294	294	100	302.96	302.2	293.56	280.27	49.96
18-12-2019	294	294	294	294	0	302.28	302.06	293.387	280.81	49.96
19-12-2019	294	294	294	294	0	301.68	301.86	293.027	281.36	49.96
20-12-2019	294	294	294	294	0	301	301.7	292.72	281.925	49.96
23-12-2019	294	294	294	294	0	300.32	301.58	292.453	282.495	49.96
26-12-2019	294	316	294	306	300	299.96	301.64	292.573	283.105	53.20
27-12-2019	306	306	306	306	0	299.72	301.76	292.68	283.685	53.20
30-12-2019	296	312	292	300	87800	299.36	301.82	292.493	284.24	51.28
02-01-2020	316	316	316	316	100	299.32	302.36	292.453	284.865	55.85
03-01-2020	316	316	316	316	0	299.44	302.8	292.653	285.515	55.85
06-01-2020	302	312	302	312	200	299.56	302.72	292.8	286.145	54.37
07-01-2020	312	312	312	312	0	299.68	302.76	293.013	286.755	54.37
08-01-2020	310	310	310	310	100	299.76	302.76	293.28	287.355	53.55
09-01-2020	308	308	308	308	1000	299.84	302.76	293.547	287.935	52.69
10-01-2020	292	304	272	304	500	299.84	302.82	293.72	288.495	50.93
13-01-2020	304	310	268	310	350600	300.04	303	293.987	289.085	53.44
14-01-2020	310	310	310	310	0	300.8	303.2	294.093	289.675	53.44
15-01-2020	310	312	292	312	300	300.72	303.38	294.24	290.275	54.35
16-01-2020	308	308	308	308	100	300.6	303.72	294.373	290.815	52.16
17-01-2020	292	312	272	312	400	301.36	303.84	294.6	291.38	54.15
20-01-2020	312	312	312	312	0	301.12	303.96	295.107	291.945	54.15
21-01-2020	312	312	312	312	0	301	304.1	295.36	292.51	54.15
22-01-2020	298	310	298	310	200200	300.84	304.02	295.893	293.06	52.78
23-01-2020	300	320	300	320	340400	301.04	304.04	296.453	293.6	58.43
24-01-2020	302	312	282	312	1500600	301.32	304.36	296.733	294.17	52.97
27-01-2020	312	312	312	312	0	301.6	304.5	297.173	294.68	52.97
28-01-2020	292	308	292	308	300	303.16	304.6	297.467	295.18	50.25
29-01-2020	272	308	272	308	2093600	303.8	304.72	297.733	295.68	50.25
30-01-2020	270	298	270	294	40100	303	304.7	297.907	296.11	41.58
31-01-2020	294	294	240	242	10102400	301.16	304.16	297.72	296.26	24.60
03-02-2020	274	274	210	250	15111600	299.92	303.7	297.547	296.43	29.38
04-02-2020	272	296	272	296	9900	299.6	303.7	297.747	296.77	49.28
05-02-2020	282	318	282	310	600	299.56	303.86	298.093	296.9	53.57
06-02-2020	306	306	306	306	2700	299.28	303.98	298.44	296.92	52.21
07-02-2020	310	310	310	310	200	299.08	304.14	298.84	296.94	53.48
10-02-2020	292	310	274	310	3000	299	304.3	299.053	296.94	53.48
11-02-2020	348	348	292	292	300	298.56	304.32	299.16	296.87	46.97
12-02-2020	310	310	280	308	11800	298.44	304.44	299.427	296.89	52.50
13-02-2020	308	308	308	308	0	298.32	304.56	299.693	296.93	52.50
14-02-2020	308	308	308	308	0	298.2	304.54	299.96	296.92	52.50
17-02-2020	292	304	292	304	1400	299.52	304.4	300.333	296.88	50.85
18-02-2020	304	304	304	304	0	300.4	304.28	300.573	296.84	50.85
19-02-2020	292	302	274	302	42300	301.48	304.34	300.813	296.73	49.93
20-02-2020	282	288	276	282	14700	301.52	303.74	301.04	296.44	41.83
21-02-2020	282	306	282	306	4000	301.68	303.98	301.36	296.26	51.91
24-02-2020	292	306	292	306	200	301.44	304.1	301.573	296.42	51.91
25-02-2020	278	278	278	278	10000	301.48	303.74	301.613	296.2	42.05
26-02-2020	302	306	302	304	20200	302.36	303.64	301.827	296.15	51.30
27-02-2020	278	278	278	278	54500	301.92	303.14	301.853	295.9	43.78
28-02-2020	274	342	260	342	67200	302.92	303.28	302.213	296.02	59.52
02-03-2020	338	338	338	338	200	303.8	303.38	302.733	296.12	58.42
03-03-2020	338	338	338	338	0	304.68	303.48	302.933	296.21	58.42
04-03-2020	338	338	338	338	0	305.56	303.62	303.093	296.16	58.42
05-03-2020	282	282	282	282	5000	305.32	303.16	302.907	295.87	44.14
06-03-2020	280	306	280	306	1400	305.56	302.94	302.907	295.73	49.80
09-03-2020	280	300	280	296	9300	305.36	302.66	302.88	295.77	47.64
10-03-2020	280	298	280	298	10400	305.2	302.46	302.907	295.81	48.12
11-03-2020	270	294	270	294	31800	305.08	302.22	302.907	295.64	47.18
12-03-2020	294	294	294	294	0	304.64	301.98	303.12	295.5	47.18
13-03-2020	294	294	294	294	0	304.2	301.82	303.267	295.54	47.18
16-03-2020	274	278	274	278	30200	303.52	301.54	302.987	295.48	42.97
17-03-2020	270	280	270	280	30400	302.88	301.28	302.8	295.48	43.65
18-03-2020	280	280	270	276	600	302.2	300.98	302.573	295.51	42.56
19-03-2020	264	264	260	260	12600	301.24	300.54	302.253	295.47	38.43
20-03-2020	280	292	242	292	500	301	300.42	302.213	295.54	49.07
23-03-2020	292	292	292	292	0	300.64	300.34	302.213	295.65	49.07
24-03-2020	292	292	292	292	0	300.28	300.54	302.227	295.64	49.07
26-03-2020	280	280	280	280	300	299.64	300.18	302.133	295.59	45.40
27-03-2020	280	280	280	280	0	299.08	299.84	302.173	295.55	45.40
30-03-2020	280	280	280	280	0	298.44	299.9	302.04	295.56	45.40
31-03-2020	262	292	262	292	400	298.04	299.58	301.987	295.84	50.06
01-04-2020	292	292	292	292	0	297.64	299.32	301.947	295.93	50.06
02-04-2020	280	280	280	280	100	297.04	298.94	301.693	296.18	45.55
03-04-2020	306	306	306	306	200	296.76	298.9	301.613	296.53	55.02
06-04-2020	306	306	306	306	0	296.64	298.98	301.787	296.71	55.02
07-04-2020	306	306	306	306	0	296.52	299.06	301.84	297.01	55.02
08-04-2020	322	322	286	304	500	296.44	299.8	301.88	297.21	54.11
09-04-2020	304	348	304	348	300	297.24	300.52	302.227	297.61	66.97
13-04-2020	346	348	332	342	1000	298.2	300.6	302.533	297.98	64.32
14-04-2020	330	330	330	330	800	299.96	300.56	302.76	298.28	59.28
15-04-2020	330	330	330	330	0	301.56	300.74	302.987	298.55	59.28
16-04-2020	326	326	326	326	100	302.16	300.88	303.187	298.85	57.53
17-04-2020	326	326	326	326	0	302.48	301.02	303.4	299.19	57.53
20-04-2020	326	326	326	326	0	302.88	301.08	303.613	299.55	57.53
21-04-2020	326	326	326	326	0	303.2	301.14	303.827	299.93	57.53
22-04-2020	326	326	326	326	0	303.52	301.26	304.04	300.17	57.53
23-04-2020	346	346	344	344	400	304.56	301.56	304.4	300.51	64.37
24-04-2020	344	344	344	344	0	305.28	301.86	304.72	300.89	64.37
27-04-2020	344	344	344	344	0	306	302.16	305.04	301.27	64.37
28-04-2020	322	330	322	330	300	306.44	302.32	305.173	301.58	55.66
29-04-2020	308	308	308	308	100	306.52	303.02	305.107	301.88	45.30
30-04-2020	338	338	290	326	29400	306.96	303.68	305.173	302.17	53.01
04-05-2020	338	338	338	338	200	307.68	304.58	305.453	302.53	57.33
05-05-2020	338	338	338	338	0	308.8	305.16	305.427	302.98	57.33
06-05-2020	338	338	338	338	0	309.44	305.56	305.8	303.38	57.33
08-05-2020	338	338	338	338	0	310.08	305.76	306.093	303.7	57.33
11-05-2020	338	338	338	338	0	311.28	306.38	306.253	304.03	57.33
12-05-2020	318	318	318	318	100	311.56	306.96	306.28	304.26	46.92
13-05-2020	318	318	318	318	0	312.36	307.14	306.213	304.48	46.92
14-05-2020	334	334	334	334	200	312.2	307.56	306.253	304.71	54.57
15-05-2020	334	334	334	334	0	312.12	307.96	306.293	305.08	54.57
18-05-2020	334	334	334	334	100	312.04	308.36	306.333	305.21	54.57
19-05-2020	334	334	334	334	0	311.96	308.76	306.4	305.31	54.57
20-05-2020	334	334	334	334	0	313	309.16	306.44	305.43	54.57
26-05-2020	334	334	334	334	0	313.56	309.56	306.48	305.57	54.57
27-05-2020	334	334	334	334	0	314.32	309.84	306.547	305.74	54.57
28-05-2020	316	320	316	320	300	314.76	309.98	306.56	305.87	45.03
29-05-2020	300	308	300	308	2600	315.04	310.06	306.493	305.94	38.77
02-06-2020	300	318	300	318	10300	315.52	310.08	306.493	306.22	45.56
03-06-2020	348	348	348	348	200	316.6	310.4	306.747	306.6	59.92
04-06-2020	326	326	324	324	300	317.52	310.52	306.867	306.62	48.83
05-06-2020	324	324	324	324	0	318.4	310.64	306.987	306.7	48.83
08-06-2020	324	324	324	324	0	319.36	310.78	307.107	306.77	48.83
09-06-2020	324	324	324	324	0	320.64	310.94	307.24	306.85	48.83
10-06-2020	324	324	324	324	0	321.28	311.14	307.373	306.98	48.83
11-06-2020	320	320	320	320	5000	321.84	311.24	307.507	307.12	46.74
12-06-2020	326	326	326	326	100	322.52	311.4	307.867	307.3	50.18
15-06-2020	326	326	326	326	0	323.44	311.54	307.933	307.46	50.18
16-06-2020	326	326	326	326	0	324.36	311.72	308.013	307.72	50.18
17-06-2020	316	316	304	316	1200	325.08	311.76	308.293	307.8	44.23
18-06-2020	316	316	316	316	0	325.56	311.8	308.24	307.88	44.23
19-06-2020	316	316	316	316	0	326.04	311.84	308.227	307.97	44.23
22-06-2020	316	316	316	316	0	326.76	311.9	308.213	307.96	44.23
23-06-2020	294	318	294	318	400	327	311.88	308.267	307.96	45.95
24-06-2020	318	318	318	318	0	327.24	311.94	308.4	308.15	45.95
25-06-2020	318	318	318	318	0	327.48	312	308.533	308.25	45.95
26-06-2020	318	318	318	318	0	327.76	312.1	309.12	308.35	45.95
29-06-2020	348	348	348	348	200	327.76	312.5	309.6	308.61	66.72
30-06-2020	348	348	348	348	0	327.88	313.04	309.693	308.87	66.72
01-07-2020	348	348	348	348	0	328.24	314.1	309.787	309.13	66.72
02-07-2020	348	348	348	348	0	328.6	315.08	310.027	309.39	66.72
03-07-2020	348	348	348	348	0	329.04	315.6	310.267	309.65	66.72
06-07-2020	348	348	348	348	0	329.48	315.98	310.507	309.92	66.72
07-07-2020	348	348	348	348	0	329.92	316.4	310.693	310.19	66.72
08-07-2020	348	348	348	348	0	330.36	316.78	310.88	310.46	66.72
09-07-2020	348	348	348	348	0	330.8	317.16	311.107	310.73	66.72
10-07-2020	348	348	348	348	0	330.88	317.72	311.333	311.02	66.72
13-07-2020	348	348	348	348	0	330.96	318.12	311.56	311.28	66.72
14-07-2020	348	348	348	348	0	331.04	318.52	311.787	311.54	66.72
15-07-2020	348	348	348	348	0	331.4	318.92	312.013	311.73	66.72
16-07-2020	348	348	348	348	0	332.2	319.36	312.747	311.88	66.72
17-07-2020	348	348	348	348	0	332.64	319.8	313.333	312.04	66.72
20-07-2020	348	348	348	348	0	332.84	320.26	314	312.3	66.72
21-07-2020	348	348	348	348	0	333.04	320.92	314.453	312.33	66.72
22-07-2020	348	348	348	348	0	333.24	321.34	314.787	312.66	66.72
23-07-2020	324	324	324	324	3006800	332.96	321.52	314.827	312.81	30.79
24-07-2020	324	324	324	324	100	332.68	321.98	315.147	312.86	30.79
27-07-2020	302	302	302	302	3501000	332.36	321.96	315.427	312.8	19.58
28-07-2020	308	308	308	308	3400	332.16	322.26	315.48	312.7	27.35
29-07-2020	308	308	308	308	600	331.64	321.92	315.587	312.6	27.35
30-07-2020	308	308	308	308	0	331.12	321.62	315.68	312.5	27.35
03-08-2020	308	308	308	308	0	330.6	321.32	315.773	312.4	27.35
04-08-2020	308	308	308	308	0	330.08	321.02	315.867	312.32	27.35
05-08-2020	308	308	308	308	0	329.56	321.28	315.96	312.22	27.35
06-08-2020	348	348	288	306	800	329	321.28	316.04	312.11	26.04
07-08-2020	306	306	306	306	0	328.44	321.38	316.04	312.02	26.04
10-08-2020	300	302	288	302	1400	328.08	321.42	316.013	311.94	23.44
11-08-2020	336	336	336	336	200	328.64	321.84	316.253	312.03	60.00
12-08-2020	336	336	336	336	0	329	322.26	316.387	312.12	60.00
13-08-2020	336	336	336	336	0	328.76	322.68	316.52	312.25	60.00
14-08-2020	336	336	336	336	0	329	323.26	316.68	312.4	60.00
18-08-2020	314	322	314	322	2300	328.96	323.68	316.747	312.48	47.45
19-08-2020	310	318	310	318	300	328.84	324.1	316.8	312.54	44.58
24-08-2020	318	318	318	318	0	328.72	324.68	316.867	312.61	44.58
25-08-2020	318	318	318	318	0	328.6	324.94	316.96	312.68	44.58
26-08-2020	318	318	314	314	200	328.48	325.16	316.987	312.75	41.45
27-08-2020	312	312	312	312	400	328.2	325.36	317	312.95	39.94
28-08-2020	312	312	312	312	0	327.92	325.68	317	312.93	39.94
31-08-2020	308	308	292	298	10400	327.36	325.86	316.933	312.85	30.82
01-09-2020	302	302	302	302	200	327.08	326.08	316.867	312.99	35.36
02-09-2020	282	302	282	300	10500	326.76	326.16	316.787	312.87	34.16
03-09-2020	300	300	300	300	0	326.44	326.24	316.707	312.78	34.16
04-09-2020	300	300	300	300	0	326.12	326.44	316.64	312.69	34.16
07-09-2020	300	300	300	300	0	325.76	326.38	316.507	312.64	34.16
08-09-2020	300	300	300	300	0	325.4	326.32	316.427	312.65	34.16
09-09-2020	300	300	300	300	0	325.04	326.26	316.347	312.66	34.16
10-09-2020	300	300	300	300	0	324.68	326.22	316.293	313.01	34.16
11-09-2020	320	320	280	298	600	323.68	325.72	316.227	313.12	32.31
14-09-2020	318	318	318	318	100	323.08	325.48	316.387	313.04	57.26
15-09-2020	318	318	318	318	0	322.48	325.36	316.893	312.96	57.26
16-09-2020	318	318	318	318	0	321.88	325.24	317.347	312.99	57.26
17-09-2020	296	316	296	316	600	321.24	325.14	317.48	313.01	54.74
18-09-2020	316	316	316	316	0	320.6	325.04	317.52	313.03	54.74
21-09-2020	316	316	316	316	0	319.96	324.94	317.587	313.01	54.74
22-09-2020	316	316	316	316	0	319.32	324.84	317.627	312.99	54.74
23-09-2020	316	316	316	316	0	318.68	324.74	317.667	313	54.74
24-09-2020	316	316	316	316	0	318.04	324.46	317.827	313.01	54.74
25-09-2020	316	316	316	316	0	317.4	324.18	317.88	313.02	54.74
28-09-2020	316	316	316	316	0	316.76	323.9	317.933	313.03	54.74
29-09-2020	336	336	300	310	700	316	323.7	317.947	313.01	44.19
30-09-2020	330	330	330	330	100	315.64	323.92	318.12	313.47	67.02
01-10-2020	330	330	330	330	0	315.28	323.96	318.293	313.82	67.02
02-10-2020	330	330	330	330	0	314.92	323.88	318.48	314.23	67.02
05-10-2020	330	330	330	330	300	314.56	323.8	318.8	314.48	67.02
06-10-2020	330	330	330	330	0	314.2	323.72	318.96	314.64	67.02
07-10-2020	330	330	330	330	0	314.32	323.64	319.12	314.7	67.02
08-10-2020	310	310	310	310	100	314.04	323.36	319.333	314.87	40.91
09-10-2020	330	330	290	308	700	314.16	323.26	319.36	315.11	39.26
12-10-2020	328	328	288	304	400	314.08	323.12	319.533	315.13	36.13
13-10-2020	324	324	286	302	700	313.96	322.8	319.267	315.18	34.64
14-10-2020	322	322	282	282	7800	313.44	322.28	318.893	315.12	24.00
15-10-2020	322	322	296	300	1300	313.28	321.94	318.64	315.15	41.44
16-10-2020	320	320	320	320	100	313.52	321.8	318.52	315.28	54.06
19-10-2020	330	330	298	316	1600	313.68	321.62	318.747	315.39	51.66
20-10-2020	308	308	308	308	200	313.72	321.36	318.76	315.46	47.16
21-10-2020	310	310	288	300	1600	313.6	321.02	318.787	315.43	43.11
22-10-2020	310	310	310	310	100	313.76	320.92	318.867	315.45	49.00
23-10-2020	310	310	310	310	100	313.24	320.94	318.973	315.5	49.00
26-10-2020	310	310	300	300	200	312.52	320.76	319.013	315.42	43.75
27-10-2020	310	310	280	300	1100	311.8	320.28	319.053	315.34	43.75
02-11-2020	282	296	280	296	1000	311	320	319.173	315.26	41.67
03-11-2020	300	300	276	276	300	310.08	319.52	319.147	315.08	33.20
04-11-2020	296	298	292	298	600	309.68	319.26	319.293	315.02	46.17
05-11-2020	310	310	310	310	100	309.52	319.12	319.627	315.03	51.68
06-11-2020	310	310	310	310	0	309.36	318.98	319.747	315.06	51.68
09-11-2020	310	310	292	304	500	309.16	318.82	319.827	315.03	48.78
10-11-2020	310	310	310	310	100	309.12	318.66	319.947	315.03	51.70
11-11-2020	310	310	310	310	0	309.08	318.5	320.147	315.02	51.70
12-11-2020	310	310	310	310	0	309.32	318.34	320.347	315.03	51.70
13-11-2020	310	310	310	310	0	309.48	318.28	320.547	315.02	51.70
16-11-2020	310	310	310	310	0	309.68	318.22	320.667	315.01	51.70
17-11-2020	310	310	310	310	0	309.88	318.16	320.787	315	51.70
18-11-2020	310	310	310	310	0	310.08	318.1	320.987	315	51.70
19-11-2020	290	304	290	302	1000	310.12	317.94	320.96	314.91	45.85
20-11-2020	322	322	322	322	100	310.56	317.98	321.067	314.96	58.49
23-11-2020	310	310	300	300	500	310.56	317.8	321.027	314.9	45.82
24-11-2020	320	320	300	308	500	310.72	317.7	321.053	314.9	50.06
25-11-2020	328	328	288	308	3500	310.92	317.3	320.787	314.9	50.06
26-11-2020	310	310	310	310	100	310.76	316.92	320.573	314.98	51.16
27-11-2020	300	306	300	306	500	310.52	316.5	320.413	315.3	48.83
30-11-2020	310	310	310	310	100	310.36	316.12	320.28	315.6	51.23
01-12-2020	300	304	300	304	400	310.12	315.68	320.133	315.64	47.63
02-12-2020	324	324	324	324	100	310.28	315.44	320.12	315.71	58.17
03-12-2020	324	324	324	324	0	310.44	315.2	320.107	315.8	58.17
04-12-2020	324	324	324	324	0	310.6	314.96	320.093	315.87	58.17
07-12-2020	324	324	324	324	0	310.76	314.72	320.08	315.94	58.17
08-12-2020	320	320	320	320	100	310.84	314.44	319.92	316.08	55.18
10-12-2020	340	340	340	340	100	311.32	314.36	319.893	316.24	64.90
11-12-2020	320	320	320	320	3000	311.4	314.08	319.733	316.3	52.62
14-12-2020	340	340	300	304	30800	311.28	313.64	319.56	316.28	45.24
15-12-2020	320	320	284	284	56800	310.36	313	319.4	316.18	38.06
16-12-2020	304	304	284	288	11500	309.52	312.4	319.147	316.1	40.11
17-12-2020	308	308	272	292	2008200	308.76	311.84	318.84	316.05	42.17
18-12-2020	292	292	280	290	1001400	307.96	311.26	318.52	316.09	41.40
21-12-2020	310	310	270	288	1013100	307.12	310.66	318.187	316	40.60
22-12-2020	308	308	270	296	1002700	306.44	310.38	317.907	315.95	45.14
23-12-2020	316	316	276	276	10900	305.76	309.9	317.493	315.94	37.44
28-12-2020	296	296	278	288	600	305.36	309.76	317.293	315.86	43.65
29-12-2020	308	308	268	284	21900	304.96	309.52	317.067	315.89	42.15
30-12-2020	304	304	270	270	1700	304.32	309.14	316.64	315.53	37.31
04-01-2021	280	280	266	276	900	304.2	308.82	316.253	315.22	40.47
05-01-2021	296	296	266	276	3000	303.72	308.5	315.867	314.91	40.47
06-01-2021	296	296	270	278	4100	302.88	308.2	315.493	314.61	41.60
07-01-2021	298	298	266	278	800	302.12	307.9	315.12	314.59	41.60
08-01-2021	298	298	272	282	4800	301.6	307.66	314.773	314.47	44.08
11-01-2021	302	302	270	280	1500	301.2	307.4	314.413	314.39	43.09
12-01-2021	288	288	270	272	66200	300.44	307.1	314.093	314.26	39.31
13-01-2021	292	292	256	284	47500	299.92	306.58	313.933	314.21	46.84
14-01-2021	300	300	268	282	19800	299.56	306.04	313.693	314.15	45.82
15-01-2021	292	292	292	292	100	299.4	305.6	313.32	314.14	51.51
18-01-2021	312	312	312	312	100	299.72	305.36	313.24	314.31	60.46
19-01-2021	312	312	312	312	0	300.44	305.26	313.16	314.47	60.46
20-01-2021	292	292	292	292	200	300.32	305	312.947	314.55	49.80
21-01-2021	302	302	272	272	6000	299.56	304.54	312.6	314.61	41.86
22-01-2021	272	272	258	270	8700	298.76	304.06	312.24	314.5	41.15
25-01-2021	274	274	252	258	28000	297.84	303.5	311.827	314.33	37.10
26-01-2021	242	262	242	262	1200	296.88	303	311.4	314.18	39.25
27-01-2021	274	274	244	258	1000	295.84	302.46	310.947	314.07	37.86
28-01-2021	274	274	260	260	1100	294.84	302.08	310.507	313.97	39.02
29-01-2021	274	274	242	258	400	293.8	301.64	310.12	313.86	38.25
01-02-2021	274	274	262	262	200	292.84	301.26	309.76	313.71	40.77
02-02-2021	274	274	250	268	500	292	300.94	309.44	313.59	44.44
03-02-2021	270	270	250	268	600	291.16	300.62	309.12	313.53	44.44
04-02-2021	280	280	264	264	1900	290.4	300.26	308.76	313.32	42.41
05-02-2021	276	276	246	266	21100	289.28	299.92	308.413	313.12	43.79
08-02-2021	286	286	286	286	100	289	299.78	308.2	313.02	55.33
09-02-2021	286	286	286	286	100	288.56	299.64	307.987	312.93	55.33
10-02-2021	268	278	266	266	5500	287.72	299.32	307.44	312.52	44.69
11-02-2021	286	286	272	272	200	286.96	298.86	306.933	312.17	47.93
15-02-2021	292	292	292	292	100	286.68	298.6	306.56	311.98	56.96
16-02-2021	272	272	272	272	3100	285.92	298.14	306.053	311.69	47.99
17-02-2021	292	292	278	278	300	285.4	297.76	305.587	311.45	50.51
18-02-2021	298	298	280	280	200	284.52	297.4	305.133	311.22	51.36
19-02-2021	282	282	270	282	1900	283.68	297.06	304.693	311	52.24
22-02-2021	294	294	264	266	12800	282.52	296.56	304.147	310.7	45.20
23-02-2021	286	286	270	278	20600	281.6	296.18	303.68	310.46	50.58
24-02-2021	278	294	278	294	500	281.08	295.96	303.32	310.21	56.68
25-02-2021	312	312	294	294	300	280.16	295.74	302.96	309.96	56.68
26-02-2021	314	314	274	288	1600	279.52	295.46	302.56	309.68	53.79
01-03-2021	308	308	270	288	500	279.2	295.24	302.16	309.47	53.79
02-03-2021	288	288	288	288	100	279.28	294.82	301.76	309.37	53.79
03-03-2021	306	306	268	286	23800	279.24	294.38	301.347	309.17	52.67
04-03-2021	306	306	288	302	1900	279.44	294.1	301.04	308.99	59.86
05-03-2021	308	308	292	294	3400	279.52	293.74	300.68	308.77	55.33
08-03-2021	314	314	294	294	300	279.64	293.38	300.32	308.55	55.33
09-03-2021	294	294	288	288	300	279.48	292.96	300.08	308.3	51.92
10-03-2021	292	292	278	286	1900	279.68	292.72	299.827	308.04	50.80
12-03-2021	306	306	284	284	6500	279.6	292.48	299.707	307.87	49.64
15-03-2021	304	304	266	282	13000	279.56	292.26	299.533	307.69	48.45
16-03-2021	300	300	264	280	1500	279.76	292.04	299.347	307.42	47.23
17-03-2021	280	280	264	280	1300	279.84	292.02	299.16	307.15	47.23
18-03-2021	292	292	266	284	1500	280	291.86	299	306.9	50.14
19-03-2021	304	304	270	272	1800	279.88	291.38	298.76	306.59	42.56
22-03-2021	292	292	256	282	1100	279.96	291.04	298.587	306.33	49.42
23-03-2021	282	282	282	282	100	279.96	290.78	298.427	306.07	49.42
24-03-2021	302	302	278	278	1100	279.92	290.56	298.24	305.79	46.83
25-03-2021	280	280	280	280	100	280.08	290.26	298.093	305.59	48.29
26-03-2021	290	290	278	278	1100	279.96	289.94	297.707	305.44	46.90
29-03-2021	298	298	260	278	6600	279.88	289.72	297.32	305.24	46.90
30-03-2021	298	298	260	260	15200	279.24	289.32	296.813	304.8	36.07
31-03-2021	280	280	260	278	3200	278.56	289.14	296.427	304.57	48.80
01-04-2021	264	278	262	278	2100	277.88	289.16	296.133	304.34	48.80
05-04-2021	298	298	282	282	800	277.68	289	295.893	304.13	51.30
06-04-2021	282	282	264	264	1400	277.52	288.54	295.533	303.83	41.49
07-04-2021	284	284	276	276	600	277.64	288.2	295.253	303.59	48.55
08-04-2021	276	276	276	276	1200	278	287.92	295	303.37	48.55
09-04-2021	280	280	258	280	1100	278.36	287.62	294.787	303.14	50.85
12-04-2021	280	280	278	278	300	278.76	287.3	294.56	302.9	49.66
13-04-2021	298	298	280	280	7200	279.16	287	294.44	302.67	50.90
14-04-2021	280	280	280	280	0	279.6	286.7	294.293	302.49	50.90
15-04-2021	284	284	284	284	100	280.04	286.44	294.187	302.33	53.55
16-04-2021	298	298	284	284	700	280.36	286.18	294.08	302.17	53.55
19-04-2021	298	298	284	284	900	280.68	285.92	293.973	302.01	53.55
20-04-2021	304	304	268	284	2500	281.08	285.74	293.867	301.84	53.55
21-04-2021	284	284	284	284	0	281.44	285.36	293.76	301.67	53.55
22-04-2021	288	288	288	288	100	281.48	285.24	293.68	301.52	56.92
23-04-2021	288	288	288	288	0	281.52	285.04	293.6	301.37	56.92
26-04-2021	308	308	268	288	6500	281.96	284.84	293.533	301.07	56.92
27-04-2021	300	300	288	288	400	282.28	284.62	293.333	300.77	56.92
28-04-2021	308	308	268	286	610100	282.16	284.42	293.12	300.46	54.27
29-04-2021	286	286	266	266	368300	282.04	283.98	292.773	300.05	36.15
30-04-2021	286	286	260	266	30100	281.8	283.6	292.44	299.64	36.15
03-05-2021	286	286	260	270	2600	281.6	283.06	292.133	299.25	40.74
04-05-2021	280	280	256	256	3013400	281.08	282.38	291.733	298.79	32.05
05-05-2021	276	276	240	268	2042100	281.12	281.82	291.413	298.39	43.23
06-05-2021	268	268	250	268	51800	280.92	281.26	291.093	297.99	43.23
07-05-2021	270	270	252	268	2000	280.4	280.74	290.773	297.59	43.23
10-05-2021	268	268	260	266	5500	279.84	280	290.44	297.18	41.80
11-05-2021	268	268	260	266	2600	279.4	279.46	290.107	296.77	41.80
17-05-2021	268	268	252	268	790600	279	279.1	289.827	296.37	43.95
18-05-2021	270	270	260	268	300	278.6	278.94	289.413	295.97	43.95
19-05-2021	268	268	268	268	100	278.24	278.74	289	295.57	43.95
20-05-2021	270	270	250	266	11200	277.52	278.48	288.573	295.16	42.01
21-05-2021	270	270	260	260	1100	276.84	278.18	288.107	294.72	36.77
24-05-2021	280	280	242	264	4900	276.24	277.94	287.667	294.3	41.97
25-05-2021	268	268	260	264	600	275.76	277.62	287.227	294	41.97
27-05-2021	270	270	260	260	600	275.24	277.46	286.893	293.68	38.31
28-05-2021	268	268	260	268	2690400	274.92	277.26	286.627	293.51	48.05
31-05-2021	268	300	268	280	4084600	274.88	277.22	286.467	293.37	58.61
02-06-2021	300	300	262	292	3022800	275.12	277.44	286.4	293.29	66.04
03-06-2021	298	298	290	292	4007000	275.36	277.6	286.467	293.21	66.04
04-06-2021	292	292	272	276	2706400	275.2	277.6	286.307	293.05	51.69
07-06-2021	296	296	260	290	69400	275.56	277.72	286.107	292.96	59.90
08-06-2021	290	336	290	328	2863900	276.48	278.22	286.187	293.06	73.21
09-06-2021	328	334	306	320	3010300	277.24	278.6	286.267	293.13	68.09
10-06-2021	340	340	306	322	2456000	278.12	279.02	286.413	293.21	68.68
11-06-2021	334	334	304	314	3001600	278.8	279.44	286.44	293.27	63.61
14-06-2021	330	330	300	312	2101300	279.48	279.72	286.453	293.15	62.37
15-06-2021	320	320	294	294	2503300	279.8	279.84	286.413	292.94	52.47
16-06-2021	314	314	300	312	2981200	280.84	280.04	286.493	292.82	59.41
17-06-2021	312	332	312	312	11000	281.52	280.04	286.6	292.7	59.41
18-06-2021	312	312	292	312	600	282.2	280.04	286.84	292.65	59.41
21-06-2021	332	332	292	300	3400	282.56	280.12	286.853	292.56	52.97
22-06-2021	320	320	300	310	1300	283.48	280.5	286.853	292.52	57.14
23-06-2021	330	330	310	320	600	284.36	281	286.92	292.53	60.87
24-06-2021	340	340	320	320	300	285.24	281.62	287.027	292.56	60.87
25-06-2021	340	340	320	320	500	286.04	282.2	287.093	292.6	60.87
28-06-2021	318	318	300	316	11100	286.8	282.78	287.133	292.62	58.33
29-06-2021	336	336	320	320	300	287.6	283.38	287.2	292.73	60.13
30-06-2021	340	340	320	320	2600	288.4	284	287.267	292.82	60.13
01-07-2021	340	340	322	322	200	289.16	284.6	287.347	292.93	61.10
02-07-2021	330	330	318	318	10100	289.84	285.1	287.4	293.02	58.05
05-07-2021	338	338	318	318	400	290.52	285.6	287.453	293.11	58.05
06-07-2021	318	318	318	318	100	291.2	286.14	287.56	293.2	58.05
07-07-2021	338	338	296	296	39000	291.44	286.44	287.387	293.18	43.26
08-07-2021	316	316	290	290	10000	291.48	286.48	287.32	293.13	40.24
09-07-2021	310	310	270	284	58500	291.4	286.46	287.16	293.05	37.43
12-07-2021	300	300	294	294	9700	291.52	286.74	287.067	293.03	44.40
13-07-2021	298	308	296	300	17300	291.76	287.02	287	292.94	48.13
14-07-2021	308	308	280	300	7000	292.04	287.1	286.96	292.85	48.13
15-07-2021	300	300	280	294	9800	292.6	287.32	286.853	292.73	44.65
16-07-2021	300	300	298	298	500	293.24	287.52	286.813	292.64	47.38
19-07-2021	298	300	278	282	1444400	293.48	287.54	286.533	292.47	39.09
21-07-2021	298	298	264	286	1966600	294.08	287.58	286.28	292.32	41.83
22-07-2021	294	328	270	300	2021900	294.72	287.92	286.12	292.24	50.27
23-07-2021	320	322	280	300	1566700	295.36	288.14	285.96	292.16	50.27
26-07-2021	320	330	286	308	1763500	296.16	288.28	285.88	292.12	54.63
27-07-2021	328	328	290	306	1842300	296.96	288.4	285.653	292.07	53.37
28-07-2021	326	382	292	340	2976200	298.44	288.92	285.787	292.19	67.22
29-07-2021	360	416	350	370	1151000	300.48	289.74	286.227	292.49	74.43
30-07-2021	372	462	370	462	2476100	304.36	291.48	287.413	293.15	85.19
02-08-2021	500	530	430	440	1594700	307.8	293.02	288.427	293.7	76.86
03-08-2021	460	460	410	410	217400	310.68	294.1	289.213	294.1	67.21
04-08-2021	414	416	382	382	206900	313.12	294.98	289.827	294.36	59.68
05-08-2021	402	402	356	372	213900	315.28	295.76	290.387	294.57	57.21
06-08-2021	392	392	368	376	75100	317.52	296.64	290.92	294.8	57.96
09-08-2021	396	396	356	382	1591200	319.96	297.6	291.627	295.16	59.11
10-08-2021	402	402	360	386	2103500	322.32	298.62	292.28	295.55	59.91
12-08-2021	400	450	388	446	1080600	325.64	300.26	293.36	296.26	69.45
13-08-2021	446	470	430	438	200100	328.56	301.84	294.48	296.94	67.16
16-08-2021	458	460	420	448	65100	331.68	303.52	295.627	297.77	68.56
18-08-2021	440	446	422	422	31400	334.6	304.9	296.6	298.38	61.25
19-08-2021	442	448	420	438	929000	337.56	306.56	297.667	298.97	63.81
20-08-2021	438	498	418	440	1044500	339.8	308.14	298.747	299.59	64.12
23-08-2021	460	460	410	418	27200	341.76	309.5	299.653	300.14	58.07
24-08-2021	418	438	400	410	1631500	343.52	310.82	300.52	300.69	56.00
25-08-2021	430	430	398	414	1172200	345.52	312.16	301.467	301.21	56.83
26-08-2021	414	498	400	426	1426100	347.8	313.64	302.413	301.79	59.30
27-08-2021	446	498	426	440	1096000	350.72	315.26	303.467	302.49	62.04
30-08-2021	460	550	446	478	1156100	354.04	317.44	304.707	303.38	68.28
31-08-2021	486	555	486	500	949300	357.8	319.66	305.96	304.4	71.22
01-09-2021	520	550	492	515	555900	361.86	322.03	307.313	305.595	73.06
02-09-2021	515	515	480	505	70800	365.96	324.26	308.733	306.63	69.86
03-09-2021	505	515	500	515	56700	370.06	326.77	310.353	307.655	71.22
06-09-2021	515	535	515	530	26900	374.26	329.31	312.087	308.755	73.17
07-09-2021	530	530	525	530	11000	378.46	331.85	313.9	309.885	73.17
08-09-2021	530	535	500	530	33500	382.66	334.35	315.687	310.985	73.17
09-09-2021	535	535	520	520	17800	386.74	336.77	317.433	312.035	69.26
10-09-2021	550	550	505	520	21200	390.74	339.17	319.167	313.085	69.26
13-09-2021	520	650	520	580	390700	395.94	342.17	321.313	314.435	77.60
14-09-2021	615	615	540	555	95100	400.6	344.88	323.267	315.66	69.18
15-09-2021	580	580	525	560	25100	405.44	347.64	325.213	316.91	69.88
16-09-2021	610	610	525	545	3600	409.98	350.25	327.06	318.085	65.08
17-09-2021	545	545	510	545	18100	414.52	352.86	328.933	319.3	65.08
20-09-2021	560	560	510	520	18100	419	355.22	330.627	320.29	57.45
21-09-2021	520	550	515	540	10700	424	357.74	332.32	321.49	61.35
22-09-2021	540	540	540	540	100	429.12	360.26	334.013	322.65	61.35
23-09-2021	540	540	505	530	26400	433.84	362.68	335.773	323.76	58.25
24-09-2021	560	560	500	525	19400	438.34	365.05	337.46	324.835	56.71
27-09-2021	540	540	496	520	50000	442.74	367.39	338.98	325.905	55.14
28-09-2021	520	525	484	500	17100	446.86	369.73	340.5	326.855	49.25
29-09-2021	505	505	498	498	1400	450.86	372.05	341.967	327.825	48.70
30-09-2021	500	500	474	496	2900	455.14	374.31	343.407	328.685	48.11
01-10-2021	498	498	498	498	2200	459.38	376.73	344.847	329.555	48.77
04-10-2021	515	515	470	496	13700	463.3	379.01	346.38	330.415	48.11
05-10-2021	498	498	464	480	12400	466.9	381.13	347.727	331.195	43.05
06-10-2021	484	484	448	456	33200	469.86	383.01	348.807	331.875	36.79
07-10-2021	476	476	426	432	1805700	472.38	384.67	349.727	332.335	31.82
08-10-2021	432	458	418	458	1474800	474.74	386.59	350.86	333.025	41.11
11-10-2021	478	478	426	462	5800	476.58	388.53	352.02	333.815	42.41
12-10-2021	456	490	430	438	2730800	476.1	390.23	353.02	334.585	37.11
13-10-2021	458	458	410	436	2016300	476.02	391.91	354.02	335.325	36.70
14-10-2021	436	436	408	434	1608800	476.5	393.59	354.9	336.035	36.27
15-10-2021	454	454	410	434	2011400	477.54	395.33	355.833	336.755	36.27
18-10-2021	454	454	406	434	2052400	478.78	397.03	356.767	337.485	36.27
19-10-2021	450	450	410	432	2001400	479.9	398.71	357.727	338.165	35.74
21-10-2021	440	440	420	424	6000	480.74	400.35	358.647	338.905	33.64
22-10-2021	440	440	424	430	3900	481.62	401.97	359.62	339.615	36.65
25-10-2021	434	434	400	406	2526200	480.82	403.23	360.447	340.225	30.66
26-10-2021	418	434	398	418	4648900	480.42	404.49	361.367	340.965	36.27
27-10-2021	418	418	402	404	2848300	479.54	405.61	362.193	341.605	32.92
28-10-2021	410	416	390	414	3053900	479.38	406.99	363.06	342.295	37.37
29-10-2021	434	434	394	418	3023700	478.98	408.27	364.033	342.995	39.11
01-11-2021	422	426	400	418	3333400	478.54	409.17	364.94	343.695	39.11
02-11-2021	418	444	406	434	3373700	478.86	410.31	365.953	344.455	46.06
03-11-2021	436	438	422	436	70900	479.38	411.45	367.007	345.235	46.87
04-11-2021	440	446	430	444	42600	479.98	412.75	368.1	346.095	50.12
05-11-2021	460	505	430	468	119400	480.82	414.31	369.367	347.015	58.35
08-11-2021	472	500	450	500	141000	482.02	416.37	370.847	348.105	66.33
09-11-2021	500	500	466	466	250700	481.78	417.91	372.22	348.975	54.41
10-11-2021	486	498	466	480	67200	481.38	419.59	373.567	349.815	57.77
11-11-2021	466	478	462	472	19000	480.52	421.19	374.86	350.615	55.26
12-11-2021	492	500	440	498	266900	480.38	423.17	376.3	351.645	61.17
15-11-2021	498	515	486	515	54000	480.38	425.22	377.973	352.86	64.47
16-11-2021	520	520	490	515	9600	480.08	427.17	379.567	354.085	64.47
17-11-2021	490	520	490	510	29100	479.68	429.07	381.127	355.345	62.65
18-11-2021	490	510	490	510	11400	479.28	430.97	382.66	356.585	62.65
19-11-2021	490	510	476	510	81500	479.08	432.91	384.207	357.845	62.65
22-11-2021	476	505	476	505	37100	478.78	434.76	385.707	359.07	60.52
23-11-2021	500	510	482	510	16400	477.38	436.66	387.24	360.33	61.92
24-11-2021	505	510	500	510	11100	476.48	438.54	388.747	361.57	61.92
25-11-2021	478	510	478	510	5700	475.48	440.46	390.253	362.78	61.92
26-11-2021	505	510	482	505	13200	474.68	442.33	391.727	363.965	59.30
29-11-2021	476	505	470	505	12500	473.88	444.2	393.2	365.17	59.30
30-11-2021	470	505	470	505	300	473.58	446.29	394.673	366.365	59.30
01-12-2021	472	630	472	575	116600	474.28	449.14	396.587	367.81	76.60
02-12-2021	575	575	535	570	63700	474.88	452	398.467	369.23	74.17
03-12-2021	570	600	535	550	6800	475.28	454.56	400.213	370.65	65.27
06-12-2021	600	600	515	550	33200	475.78	457.06	401.96	372.04	65.27
07-12-2021	520	680	515	665	253300	478.68	460.71	404.487	373.905	80.71
08-12-2021	685	800	620	785	184000	484.38	465.62	407.947	376.47	87.14
09-12-2021	785	830	740	810	76800	490.62	470.74	411.573	379.13	88.03
10-12-2021	810	810	760	810	15300	496.9	476.02	415.173	381.78	88.03
13-12-2021	805	810	755	810	130800	503.14	481.26	418.867	384.42	88.03
14-12-2021	800	805	770	800	7800	509.22	486.26	422.413	387.09	85.08
15-12-2021	795	800	790	800	6300	515.62	491.26	425.96	389.7	85.08
16-12-2021	800	800	755	780	10700	522.1	495.98	429.373	392.13	78.93
17-12-2021	780	790	730	730	50600	528.06	500.22	432.467	394.31	66.07
20-12-2021	730	780	680	680	158700	532.5	503.62	435.227	396.27	56.22
21-12-2021	730	790	680	760	203300	538.46	507.52	438.507	398.63	65.17
22-12-2021	800	800	730	760	44600	544.9	510.5	441.787	400.99	65.17
23-12-2021	770	770	710	755	34000	551.28	513.65	445.033	403.335	64.22
24-12-2021	765	765	730	760	700	557.8	517.15	448.327	405.625	64.77
27-12-2021	750	755	710	750	20600	564.12	520.83	451.593	407.905	62.68
28-12-2021	750	755	700	750	46500	570.44	524.61	454.833	410.185	62.68
29-12-2021	750	750	720	745	3900	576.7	528.3	458.04	412.47	61.53
30-12-2021	720	750	720	750	16600	583.22	531.98	461.307	414.79	62.28
03-01-2022	750	750	745	750	6900	589.62	535.62	464.52	417.12	62.28
04-01-2022	740	775	700	745	67700	596.4	538.61	467.62	419.435	60.91
05-01-2022	700	745	700	735	88900	602.74	541.58	470.573	421.71	58.15
06-01-2022	745	745	690	695	183900	608.56	544.05	473.26	423.785	48.66
07-01-2022	745	745	705	730	10900	614.88	547.13	476.287	426.015	55.50
10-01-2022	730	730	680	710	161500	620.72	549.85	479.087	428.205	51.30
11-01-2022	710	735	690	730	31800	626.96	552.75	481.767	430.445	54.97
12-01-2022	730	750	710	740	155900	633.08	555.97	484.567	432.735	56.73
13-01-2022	740	750	720	750	10600	639.36	559.37	487.42	435.095	58.48
14-01-2022	735	775	735	750	11100	645.48	562.73	490.327	437.445	58.48
17-01-2022	740	770	700	765	62700	651.42	566.12	493.347	439.88	61.20
18-01-2022	760	770	735	760	81400	656.62	569.32	496.453	442.29	59.79
19-01-2022	760	760	730	755	5500	662.4	572.09	499.407	444.765	58.35
20-01-2022	755	760	710	755	72600	667.9	574.64	502.36	447.15	58.35
21-01-2022	755	770	740	760	15800	673.66	577.09	505.347	449.56	59.48
24-01-2022	760	765	725	755	7900	678.8	579.59	508.38	451.925	57.79
25-01-2022	755	755	725	755	16300	683.6	581.99	511.347	454.38	57.79
26-01-2022	750	760	730	755	33500	688.4	584.24	514.247	456.775	57.79
27-01-2022	735	755	710	750	19800	693.2	586.44	517.113	459.145	55.80
28-01-2022	755	755	730	755	8700	698.1	588.69	520.013	461.52	57.38
31-01-2022	755	755	705	755	144900	703	591.04	522.94	463.905	57.38
02-02-2022	750	755	730	750	16800	707.9	593.34	525.807	466.255	55.09
03-02-2022	750	760	740	755	2200	712.8	595.09	528.707	468.63	56.94
04-02-2022	755	755	730	750	19600	717.6	597.04	531.56	470.96	54.53
07-02-2022	750	770	740	765	6900	722.7	599.09	534.54	473.365	60.00
08-02-2022	745	755	720	755	125500	727.7	601.19	537.453	475.72	55.23
09-02-2022	735	760	735	755	12000	732.7	603.29	540.367	478.075	55.23
10-02-2022	755	760	735	755	11300	737.7	605.64	543.427	480.43	55.23
11-02-2022	755	755	735	755	23400	741.3	607.79	546.527	482.765	55.23
14-02-2022	750	890	705	770	2498600	745.3	610.09	549.767	485.175	61.42
15-02-2022	790	790	720	765	57300	749.6	612.44	552.907	487.56	58.52
16-02-2022	765	790	715	770	65000	754	614.89	556.04	489.97	60.53
17-02-2022	765	780	720	755	58300	755.8	617.24	559.073	492.315	52.33
18-02-2022	725	770	705	770	101400	755.5	619.94	562.247	494.835	58.40
21-02-2022	735	795	720	730	2404700	753.9	622.26	565.127	497.155	42.77
22-02-2022	740	750	680	725	128700	752.2	624.55	568.08	499.43	41.28
23-02-2022	690	770	675	755	1328400	751.1	627.12	571.207	501.925	52.05
24-02-2022	710	750	705	710	135000	749.3	629.26	573.94	504.135	40.15
25-02-2022	720	720	680	710	500	747.5	631.56	576.673	506.345	40.15
01-03-2022	715	715	715	715	900	746.2	634.15	579.387	508.58	41.86
02-03-2022	715	715	665	680	82200	745.2	636.63	581.88	510.65	34.44
04-03-2022	680	680	640	660	21800	744.8	638.65	584.013	512.62	31.05
07-03-2022	660	675	615	675	75800	743.1	640.78	586.047	514.655	36.12
08-03-2022	640	670	640	665	9700	741.2	643.05	587.4	516.64	34.31
09-03-2022	640	700	620	695	755500	740	645.64	589.1	518.775	43.48
10-03-2022	695	710	660	700	50900	738.8	648.3	591.033	520.945	44.86
11-03-2022	685	710	665	700	33800	737.8	650.96	593.153	523.145	44.86
14-03-2022	695	800	695	775	496700	738.3	654.37	595.84	525.7	61.32
15-03-2022	770	785	730	750	961300	738.4	657.55	598.333	528.13	55.38
16-03-2022	745	745	715	740	10500	738.2	660.71	600.72	530.53	53.17
17-03-2022	740	740	735	740	301300	738	663.81	603.08	532.89	53.17
18-03-2022	690	730	680	680	158900	736.7	666.55	604.64	534.89	41.59
21-03-2022	680	700	675	690	581000	735.8	669.27	606.32	536.88	43.79
22-03-2022	655	760	645	665	1022300	735.2	671.88	607.767	538.745	39.76
23-03-2022	645	665	645	650	25200	733.6	674.24	609.287	540.615	37.53
24-03-2022	650	665	640	640	196500	732.2	676.46	610.633	542.365	36.08
25-03-2022	655	700	655	660	314000	730.8	678.88	612.1	544.025	41.00
28-03-2022	690	690	645	645	452700	728.9	680.99	613.613	545.65	38.60
29-03-2022	645	650	600	605	135900	726	682.68	614.913	547.065	33.04
30-03-2022	605	615	590	600	34500	723	684.24	616.153	548.495	32.42
31-03-2022	600	605	560	600	68100	719.7	685.56	617.313	549.935	32.42
01-04-2022	600	605	560	595	36700	716.4	686.51	618.347	551.44	31.72
04-04-2022	595	600	570	585	48400	713	687.7	619.06	552.805	30.31
05-04-2022	585	650	565	580	205400	709.5	688.7	619.593	554.145	29.60
06-04-2022	560	610	540	565	868900	705.6	689.63	619.927	555.41	27.53
07-04-2022	575	580	535	535	205600	701.2	690	620.127	556.585	23.91
08-04-2022	530	555	505	535	121200	696.8	690.2	620.26	557.71	23.91
11-04-2022	535	550	515	550	257000	692.7	690.55	620.393	558.86	29.29
12-04-2022	550	550	515	525	228200	688.2	690.7	620.36	559.885	26.00
13-04-2022	510	535	496	510	275300	683.3	690.7	620.227	560.835	24.23
14-04-2022	515	520	498	500	21000	678.2	690.6	620.093	561.755	23.11
18-04-2022	505	530	464	492	642900	673.04	690.47	619.907	562.615	22.22
19-04-2022	492	540	482	505	267700	668.04	690.42	619.407	563.54	27.12
20-04-2022	500	515	470	478	1314500	662.6	690.1	618.893	564.32	23.77
21-04-2022	476	530	444	530	770300	657.9	690.3	618.693	565.38	39.33
22-04-2022	520	520	490	490	50400	652.6	690.15	618.327	566.24	33.64
25-04-2022	488	520	456	488	405300	647.26	689.98	617.947	567.09	33.38
26-04-2022	488	496	454	460	236900	641.36	689.53	617.547	567.91	29.90
27-04-2022	460	490	448	466	57900	635.58	688.44	617.053	568.79	31.55
28-04-2022	470	486	438	462	167500	629.42	687.36	616.533	569.68	31.02
09-05-2022	446	468	432	440	48100	622.92	686.26	615.933	570.41	28.25
10-05-2022	446	505	432	496	145200	617.44	685.72	615.74	571.39	42.38
11-05-2022	488	496	454	472	115900	611.78	683.79	615.42	572.25	38.85
12-05-2022	458	470	448	462	1427500	605.62	680.56	615.167	573.09	37.45
13-05-2022	468	496	436	448	120600	599.98	676.94	614.833	573.84	35.52
17-05-2022	458	515	450	510	42900	595.68	673.94	614.927	574.98	48.25
18-05-2022	476	505	476	500	104400	590.58	670.84	614.94	576.05	46.65
19-05-2022	505	505	470	490	213600	586.18	667.74	614.9	577	45.04
20-05-2022	478	505	472	488	49000	581.74	664.62	614.953	577.94	44.71
23-05-2022	496	505	474	496	21700	577.36	661.78	615.22	578.88	46.41
24-05-2022	496	505	462	476	81700	573.28	659.24	615.513	579.73	42.86
25-05-2022	474	494	466	488	38100	569.84	657.32	615.713	580.47	45.55
27-05-2022	488	500	468	486	36900	566.06	654.58	615.873	581.05	45.17
30-05-2022	480	496	452	468	91900	562.12	651.66	616.073	581.08	41.77
31-05-2022	462	480	440	464	18500	557.5	648.75	616.26	581.2	41.04
02-06-2022	464	476	432	470	207900	552.9	645.85	616.5	581.5	42.67
03-06-2022	466	478	436	454	160200	547.98	642.89	616.633	581.86	39.52
06-06-2022	450	494	432	486	59800	542.2	640.25	616.98	582.43	47.82
07-06-2022	462	482	452	456	109300	536.32	637.36	617.14	582.83	42.00
08-06-2022	452	464	434	462	42800	530.76	634.48	617.393	583.23	43.48
09-06-2022	458	470	434	470	81700	525.36	631.68	617.66	583.65	45.48
10-06-2022	470	470	444	470	47300	521.16	628.93	618.087	583.77	45.48
13-06-2022	450	466	438	450	192700	516.36	626.08	618.3	583.83	41.25
14-06-2022	438	460	438	448	75700	512.02	623.61	618.593	583.83	40.84
15-06-2022	460	468	440	448	43700	507.98	620.79	618.82	583.96	40.84
16-06-2022	428	464	418	464	176200	504.46	618.33	619.127	584.09	45.83
17-06-2022	458	486	436	466	174300	500.58	615.69	619.447	584.22	46.43
20-06-2022	464	464	434	460	93800	496.88	612.89	619.62	584.43	44.81
21-06-2022	456	478	438	468	88600	494.14	610.07	619.833	584.72	47.45
22-06-2022	450	476	440	464	133500	491.42	607.21	619.967	584.97	46.26
23-06-2022	440	545	440	545	187100	490.32	605.01	620.48	585.565	65.27
24-06-2022	535	540	498	498	206200	488.38	602.39	620.467	585.855	53.45
27-06-2022	498	498	464	464	182000	485.96	599.48	620.453	585.785	46.85
28-06-2022	464	474	450	450	148400	483.36	596.43	620.253	585.535	44.41
29-06-2022	452	472	450	472	212800	481.5	593.55	620.253	585.32	48.91
30-06-2022	464	468	456	468	12300	480.16	590.68	620.053	585.135	48.14
01-07-2022	456	468	450	460	49400	478.66	587.73	619.687	584.86	46.58
04-07-2022	450	500	448	468	114600	477.02	584.86	619.373	584.55	48.38
05-07-2022	450	460	446	460	52800	475.72	581.96	619.04	584.2	46.69
06-07-2022	458	470	442	458	75900	474.68	578.99	618.693	583.84	46.25
07-07-2022	446	466	442	466	72500	474	576.1	618.4	583.57	48.33
08-07-2022	448	462	438	462	66100	473.4	573.22	618.113	583.28	47.34
11-07-2022	452	460	434	452	121000	472.34	570.19	617.727	582.64	44.87
12-07-2022	450	452	422	448	192900	471.74	567.17	617.313	582.105	43.89
13-07-2022	436	476	432	476	233200	470.66	564.28	617.087	581.685	51.86
14-07-2022	464	472	444	448	55700	469.82	561.21	616.707	581.2	44.98
15-07-2022	446	458	418	438	331800	468.82	558.04	616.26	580.665	42.79
18-07-2022	430	440	412	438	184500	468.38	554.87	615.813	580.255	42.79
19-07-2022	426	460	408	412	321400	467.3	551.44	614.727	579.615	37.33
20-07-2022	416	432	412	432	267100	466.7	548.06	613.807	579.075	43.33
21-07-2022	432	476	430	440	109100	466.7	544.81	613.073	578.625	45.57
22-07-2022	448	454	422	448	101900	465.74	541.59	612.393	578.24	47.80
25-07-2022	430	476	428	444	193700	465.18	538.48	610.92	577.86	46.77
26-07-2022	440	450	434	446	112100	464.86	535.24	608.66	577.59	47.38
27-07-2022	442	450	434	446	59500	464.82	532.4	606.233	577.33	47.38
28-07-2022	438	448	436	448	34000	463.58	529.63	603.82	577.09	48.07
29-07-2022	448	458	426	448	147100	462.54	526.56	601.407	576.84	48.07
01-08-2022	444	494	430	450	195400	461.74	523.96	599.073	576.61	48.85
02-08-2022	450	452	438	450	99900	460.98	521.36	596.74	576.46	48.85
03-08-2022	450	480	432	434	266200	459.74	518.55	594.433	576.35	42.88
04-08-2022	440	462	430	462	118000	459.46	516.37	592.647	576.5	53.57
05-08-2022	480	480	430	454	225800	458.78	514.31	591.14	576.48	50.65
08-08-2022	440	450	432	432	77200	457.7	511.88	588.953	576.33	43.62
09-08-2022	434	444	432	440	47900	457.14	509.63	586.82	576.34	46.53
10-08-2022	438	440	420	434	85100	456.54	507.02	584.68	576.33	44.67
11-08-2022	430	446	420	442	119300	455.98	504.44	582.56	576.37	47.67
12-08-2022	440	446	430	444	57400	455.78	501.88	580.52	576.42	48.42
15-08-2022	436	450	426	426	310300	454.58	498.39	578.36	576.38	42.49
16-08-2022	436	446	406	428	657000	454.02	495.17	576.247	576.36	43.32
18-08-2022	410	426	396	396	638100	452.7	491.73	573.887	576.22	34.69
19-08-2022	396	400	380	392	270500	451.14	488.25	571.5	576.03	33.78
22-08-2022	394	404	388	400	30900	449.74	485.45	569.2	576	37.31
23-08-2022	396	404	390	400	17900	448.74	482.55	566.967	575.91	37.31
24-08-2022	398	440	388	440	346100	448.58	480.3	565.267	576.09	52.11
25-08-2022	440	440	408	414	366000	447.9	477.94	563.16	576.09	44.72
26-08-2022	408	428	382	420	487900	447.02	475.74	561.227	576.1	46.60
29-08-2022	420	420	392	396	287600	445.62	473.1	559	575.99	40.64
30-08-2022	396	398	370	370	589400	443.82	470.35	556.533	575.67	35.36
31-08-2022	378	384	352	366	399200	441.78	467.96	553.973	575.32	34.62
01-09-2022	364	380	350	376	135100	440.02	465.72	551.48	574.98	38.13
02-09-2022	360	376	360	370	46600	436.52	463.42	548.847	574.49	36.85
05-09-2022	364	378	354	364	120900	433.84	461.11	546.207	573.81	35.57
06-09-2022	364	372	360	360	10100	431.76	458.86	543.573	573.28	34.70
07-09-2022	368	376	356	368	144400	430.12	456.74	540.993	572.72	37.96
08-09-2022	368	370	350	368	197600	428.04	454.77	538.38	572.2	37.96
09-09-2022	364	388	340	344	1780600	425.56	452.86	535.64	571.43	32.34
12-09-2022	346	350	320	344	167800	423.24	450.95	532.9	570.575	32.34
13-09-2022	350	354	334	354	1777800	420.96	448.99	530.227	569.77	36.86
14-09-2022	358	370	346	360	309200	418.96	447.34	527.627	569.02	39.47
15-09-2022	348	362	342	358	3153100	416.96	445.82	524.98	568.26	38.89
16-09-2022	360	388	360	382	694200	415.28	444.64	522.493	567.62	48.60
19-09-2022	376	386	364	378	358100	413.6	443.5	520.013	566.985	47.25
20-09-2022	360	384	356	384	2668100	412.24	442.29	517.54	566.355	49.52
21-09-2022	386	390	376	388	139100	411.04	441.39	515.127	565.745	51.02
22-09-2022	388	390	378	390	124900	409.32	439.99	512.627	565.145	51.80
23-09-2022	390	440	384	414	630000	408.64	439.23	510.353	564.69	59.99
26-09-2022	414	440	398	424	162600	408.36	438.59	508.147	564.285	62.82
27-09-2022	424	436	410	428	2126300	408.16	438.27	505.967	563.9	63.92
28-09-2022	428	446	420	446	488100	408.84	438.07	503.907	563.255	68.45
29-09-2022	444	444	416	438	1952100	408.96	437.83	501.693	562.595	64.57
30-09-2022	428	450	428	442	1296400	409	437.85	499.54	562.055	65.62
03-10-2022	444	444	420	434	101200	408.72	437.23	497.3	561.475	61.68
04-10-2022	430	434	410	428	183100	408.4	436.79	495.12	560.29	58.84
05-10-2022	428	474	414	430	369100	408.08	436.47	492.853	558.515	59.51
06-10-2022	428	436	400	430	226500	407.76	436.29	490.853	556.615	59.51
07-10-2022	428	434	400	426	335800	407.32	435.45	488.86	554.695	57.34
10-10-2022	404	428	398	428	257600	406.92	434.73	486.68	552.785	58.16
11-10-2022	412	428	400	404	401100	406	433.87	484.64	550.805	46.58
12-10-2022	396	428	372	402	346800	405.04	433.01	482.587	548.815	45.76
13-10-2022	418	418	400	416	429300	404.68	432.21	480.593	546.995	52.10
14-10-2022	396	430	388	424	222300	403.92	431.69	478.887	545.465	55.32
17-10-2022	398	0	0	426	343600	403.36	431.07	477.327	544.195	56.11
18-10-2022	428	428	410	414	76000	403	430.35	475.587	542.465	50.34
19-10-2022	426	426	398	420	223600	402.6	429.87	473.953	540.765	52.94
20-10-2022	416	420	394	412	201100	402.16	429.35	472.067	539.05	49.23
21-10-2022	416	418	392	392	326700	401.16	428.57	470.013	537.21	41.42
24-10-2022	386	392	370	392	109000	400.12	427.95	467.96	535.42	41.42
25-10-2022	392	402	374	400	117700	399.6	427.09	465.46	533.67	45.44
26-10-2022	400	404	388	404	26600	399.12	426.57	463.153	531.965	47.38
27-10-2022	400	430	392	410	44100	399.4	426.05	460.953	530.265	50.24
28-10-2022	408	430	394	430	258400	400.16	425.65	458.887	528.665	58.37
31-10-2022	430	430	400	402	166800	400.2	424.97	457.033	526.95	46.83
01-11-2022	402	410	388	410	78400	400.4	424.57	455.167	525.325	49.88
02-11-2022	404	414	404	414	41200	399.88	424.23	453.493	523.92	51.38
03-11-2022	412	420	402	420	8400	400	423.95	451.96	522.37	53.63
04-11-2022	420	430	418	430	47900	400.2	423.61	450.56	520.97	57.17
07-11-2022	420	430	400	400	223800	400.28	422.95	448.827	519.32	45.85
08-11-2022	402	412	392	404	97300	400.96	422.39	447.22	517.64	47.34
09-11-2022	394	404	376	380	344500	401.24	421.51	445.72	515.79	40.16
10-11-2022	380	380	354	370	350500	401.12	420.57	444.187	513.89	37.61
11-11-2022	368	388	346	352	5394100	400.76	418.64	442.533	511.825	33.47
14-11-2022	350	350	328	328	329500	400.04	416.94	440.753	509.665	28.91
15-11-2022	328	348	306	310	14184600	399.04	415.4	438.92	507.44	26.04
16-11-2022	308	318	290	290	4352500	397.48	413.8	436.987	505.115	23.28
17-11-2022	290	300	270	270	8496600	395.52	411.78	435.02	502.665	20.89
18-11-2022	264	264	264	252	978000	393.68	409.62	433.133	500.15	19.00
21-11-2022	236	252	236	240	1805600	391.6	407.42	431.167	497.575	17.85
22-11-2022	240	290	224	224	11786500	389	404.98	428.993	494.92	16.41
23-11-2022	210	236	210	228	2435700	386.36	402.66	427.013	492.31	18.18
24-11-2022	228	230	220	234	698200	383.88	400.42	425.173	489.705	20.89
25-11-2022	234	250	224	236	599700	380.96	398.12	423.413	487.11	21.82
28-11-2022	230	236	228	234	260900	378.08	395.84	421.693	484.53	21.55
29-11-2022	230	234	224	232	586200	375.04	393.64	419.873	481.915	21.26
30-11-2022	232	236	222	230	582700	371.88	391.46	418.22	479.315	20.96
01-12-2022	228	230	214	214	859400	368.36	388.84	416.113	476.56	18.69
02-12-2022	208	212	200	200	524300	364.08	386.36	414.18	473.785	16.96
05-12-2022	200	220	186	218	992900	359.96	384.16	412.38	471.1	26.40
06-12-2022	218	220	204	210	445700	355.6	381.88	410.713	468.375	25.04
07-12-2022	212	212	196	208	280400	350.84	379.84	408.993	465.64	24.69
08-12-2022	208	208	194	194	346000	345.96	377.46	407.207	462.76	22.38
09-12-2022	194	194	181	181	544600	340.74	374.87	405.48	459.84	20.47
12-12-2022	182	191	180	184	165900	335.74	372.23	403.4	456.91	22.12
13-12-2022	184	188	173	178	77000	330.74	369.57	401.44	454.025	21.17
14-12-2022	178	179	173	174	116300	325.62	366.85	399.52	451.045	20.54
15-12-2022	174	190	174	176	90500	320.54	364.15	397.707	448.275	21.80
16-12-2022	179	179	174	174	76200	315.5	361.41	395.467	445.52	21.43
19-12-2022	175	180	175	175	27200	310.44	358.68	393.3	442.62	22.14
20-12-2022	176	182	176	179	119500	305.94	355.97	391.227	439.965	25.03
21-12-2022	187	187	179	179	36200	301.48	353.26	389.167	437.31	25.03
22-12-2022	179	184	177	183	26300	296.82	350.75	387.08	434.65	28.12
23-12-2022	183	187	183	184	69800	292.02	347.97	385.133	432.17	28.92
26-12-2022	184	187	176	179	63500	287.08	345.22	383.073	429.765	27.30
27-12-2022	179	182	176	182	92900	282.44	342.72	381.047	427.3	29.83
28-12-2022	0	183	180	180	6800	277.64	340.12	379.127	424.875	29.10
29-12-2022	182	182	176	176	42100	272.92	337.54	377.207	422.28	27.65
30-12-2022	176	181	176	177	17000	268.62	334.89	375.253	419.665	28.61
02-01-2023	177	180	177	180	18300	264.38	332.25	373.427	417.065	31.55
03-01-2023	180	181	173	181	29500	260	329.8	371.393	414.095	32.54
04-01-2023	179	180	178	179	31400	255.5	327.31	369.547	411.24	31.55
05-01-2023	179	180	175	179	36900	250.88	325.14	367.66	408.435	31.55
06-01-2023	179	179	167	167	456900	245.62	322.89	365.64	405.57	26.05
09-01-2023	167	167	157	157	52400	240.72	320.46	363.553	402.955	22.52
10-01-2023	160	161	156	157	122100	235.66	318.03	361.6	400.29	22.52
11-01-2023	156	157	149	149	185500	230.36	315.12	359.607	397.71	20.01
12-01-2023	149	160	147	155	9200	225.06	312.53	357.653	395.235	26.62
13-01-2023	149	175	149	169	66800	219.84	310.02	355.687	392.88	39.25
16-01-2023	169	169	158	158	41100	215	307.64	353.633	390.37	34.26
17-01-2023	160	162	151	160	41500	210.12	305.54	351.633	387.945	35.85
18-01-2023	160	162	152	161	191200	205.74	303.49	349.587	385.725	36.68
19-01-2023	153	177	153	168	232500	201.7	301.41	347.613	383.565	42.30
20-01-2023	168	168	162	164	19500	197.94	299.35	345.073	381.385	40.11
24-01-2023	174	174	158	169	12100	194.76	297.4	342.88	379.255	44.01
25-01-2023	160	169	158	161	55200	191.78	295.41	340.86	377.135	39.57
26-01-2023	160	163	155	158	519500	189.14	293.31	338.913	375.025	38.02
27-01-2023	158	183	158	169	195600	187.12	291.32	336.893	373.045	46.32
30-01-2023	169	179	164	170	13100	185.48	289.58	334.907	371.22	47.01
31-01-2023	170	190	170	180	188700	184.28	287.94	333.04	369.445	53.49
01-02-2023	183	234	183	218	2295100	184.16	286.58	331.373	367.785	69.00
02-02-2023	220	222	204	204	331300	183.68	285.02	329.667	366.18	60.94
03-02-2023	204	208	190	192	124000	182.84	283.36	327.893	364.59	55.00
06-02-2023	193	216	193	202	328300	182.16	281.56	326.133	363.1	58.62
07-02-2023	204	208	197	200	68500	181.48	279.78	324.387	361.64	57.62
08-02-2023	202	202	193	198	42900	180.8	277.92	322.693	360.105	56.59
09-02-2023	198	198	185	185	191100	179.9	275.89	320.94	358.64	50.26
10-02-2023	185	185	173	175	145400	179.12	273.74	318.933	356.865	45.99
13-02-2023	177	189	173	178	641600	178.68	271.38	317.133	355.305	47.44
14-02-2023	179	180	175	175	91700	177.82	268.89	315.38	353.74	46.11
15-02-2023	175	179	173	174	105300	177.1	266.35	313.62	352.31	45.65
16-02-2023	174	189	174	179	171800	176.52	263.68	312.067	350.875	48.41
17-02-2023	179	199	177	181	243100	176.26	261.11	310.393	349.47	49.51
20-02-2023	181	195	181	184	205100	176.32	258.53	308.687	348.19	51.20
21-02-2023	185	192	176	184	56700	176.32	256.03	306.927	346.63	51.20
22-02-2023	177	184	175	180	122200	176.36	253.55	305.167	345.17	48.68
23-02-2023	180	185	175	184	122700	176.56	251.09	303.42	343.78	51.26
24-02-2023	184	184	177	181	203100	176.66	248.6	301.653	342.445	49.26
27-02-2023	181	184	177	182	27000	176.82	246.16	299.88	340.805	49.96
28-02-2023	182	189	180	187	27200	177.06	243.75	298.14	339.24	53.42
01-03-2023	187	200	176	181	149000	177.1	241.52	296.347	337.695	49.04
02-03-2023	181	185	177	185	41200	177.22	239.35	294.58	336.18	51.88
03-03-2023	185	186	174	176	29000	177.08	236.95	292.86	334.58	45.71
06-03-2023	176	181	170	179	4100	176.98	234.5	290.973	333.095	47.93
07-03-2023	179	194	175	180	159200	177	232.04	289.147	331.555	48.69
08-03-2023	180	190	175	181	91200	176.98	229.71	287.473	330.03	49.47
09-03-2023	181	185	176	176	81100	176.9	227.27	285.713	328.57	45.70
10-03-2023	176	180	174	178	18900	176.94	224.93	284.007	327.14	47.43
13-03-2023	178	178	166	167	96300	176.74	222.68	282.173	325.625	39.91
14-03-2023	172	180	166	174	5800	176.62	220.5	280.373	324.225	45.80
15-03-2023	172	180	166	174	7500	176.48	218.24	278.693	322.665	45.80
16-03-2023	164	174	164	164	27100	176.18	215.84	276.933	321.205	39.40
17-03-2023	170	170	165	165	20000	175.9	213.39	275.393	319.72	40.30
20-03-2023	170	174	161	168	4700	175.92	210.77	273.9	318.21	43.03
21-03-2023	168	171	160	161	127200	176	208.36	272.307	316.665	38.59
24-03-2023	166	170	160	161	228200	176.08	205.87	270.713	315.22	38.59
27-03-2023	162	169	159	164	148100	176.38	203.37	268.873	313.8	41.58
28-03-2023	164	164	155	155	169500	176.38	200.72	267.147	312.335	35.93
29-03-2023	158	159	155	156	109000	176.12	197.98	265.387	310.795	36.96
30-03-2023	161	161	158	158	97300	176.12	195.56	263.8	309.255	39.06
31-03-2023	159	161	156	164	51800	176.2	193.16	262.427	307.775	44.98
03-04-2023	161	164	155	164	26200	176.26	191	261.08	306.255	44.98
04-04-2023	163	164	156	156	67200	176.02	188.86	259.613	304.715	39.10
05-04-2023	156	171	155	163	28900	176	186.97	258.233	302.805	45.78
06-04-2023	156	162	155	155	60200	175.72	185.24	256.84	301.09	40.34
10-04-2023	158	168	153	153	50000	175.56	183.67	255.46	299.535	39.09
11-04-2023	158	158	150	152	19100	175.44	182.29	254.02	298.045	38.44
12-04-2023	154	158	154	156	2000	175.18	181.15	252.607	296.465	42.51
13-04-2023	157	157	151	151	34500	174.8	180.14	251.32	294.88	39.04
14-04-2023	151	152	150	152	20300	174.24	179.26	250.04	293.34	40.09
17-04-2023	154	154	149	150	30500	172.88	178.52	248.68	291.75	38.65
18-04-2023	148	154	148	149	20200	171.78	177.73	247.273	290.195	37.92
26-04-2023	153	154	150	154	8900	171.02	176.93	245.913	288.675	43.67
27-04-2023	153	157	152	157	7800	170.12	176.14	244.413	287.13	46.86
28-04-2023	169	171	158	158	33600	169.28	175.38	242.947	285.61	47.91
02-05-2023	158	158	149	154	52100	168.4	174.6	241.413	284.12	44.13
03-05-2023	164	170	157	157	117100	167.84	173.87	239.873	282.665	47.48
04-05-2023	155	162	155	157	42600	167.48	173.3	238.32	281.07	47.48
05-05-2023	169	169	156	164	2800	167.2	172.94	236.653	279.65	54.80
08-05-2023	158	158	154	158	9300	166.86	172.34	234.88	278.25	48.55
09-05-2023	160	162	160	160	16900	166.58	171.84	233.093	276.86	50.58
10-05-2023	156	163	156	163	12100	166.26	171.39	231.207	275.615	53.53
11-05-2023	163	169	163	158	4600	165.8	171.03	229.34	274.245	48.35
12-05-2023	165	165	156	160	2700	165.32	170.82	227.46	272.845	50.41
15-05-2023	165	169	159	163	21400	164.9	170.61	225.653	271.42	53.43
16-05-2023	165	165	161	165	4100	164.6	170.48	223.9	270.025	55.37
17-05-2023	164	169	162	162	118500	164.16	170.36	222.113	268.605	51.87
19-05-2023	170	198	162	184	406000	164.22	170.44	220.473	267.295	67.90
22-05-2023	175	182	174	180	32100	164.18	170.5	218.833	265.955	63.75
23-05-2023	177	183	169	177	90400	163.98	170.52	217.16	264.6	60.74
24-05-2023	182	184	176	176	206700	163.88	170.49	215.64	263.23	59.73
25-05-2023	177	182	175	175	46800	163.68	170.45	214.127	261.855	58.68
26-05-2023	180	180	172	180	1400	163.76	170.42	212.553	260.585	62.26
29-05-2023	177	177	175	175	300	163.68	170.33	210.893	259.15	56.95
30-05-2023	184	190	180	182	108400	163.72	170.36	209.267	257.79	61.85
31-05-2023	186	186	175	182	6600	163.74	170.36	207.72	256.54	61.85
05-06-2023	170	180	166	167	19500	163.56	170.23	206.033	255.175	48.21
06-06-2023	175	175	167	168	2600	163.36	170.15	204.407	253.845	49.01
07-06-2023	173	188	170	170	39700	163.42	170.08	202.927	252.485	50.67
08-06-2023	170	183	170	182	45600	163.58	170.1	201.527	251.175	59.23
09-06-2023	175	180	175	180	200	163.7	170.09	200.06	249.945	57.44
12-06-2023	181	194	179	184	3800	164.1	170.14	198.593	248.725	60.04
13-06-2023	184	184	182	182	700	164.44	170.17	197.073	247.655	58.13
14-06-2023	179	195	179	185	2200	164.78	170.35	195.44	246.62	60.18
15-06-2023	185	191	185	189	31200	165.34	170.67	194.02	245.565	62.79
16-06-2023	189	196	189	190	121000	165.92	171	192.553	244.515	63.44
19-06-2023	184	199	184	195	31200	166.54	171.46	191.093	243.29	66.56
20-06-2023	200	200	188	195	20100	167.34	171.86	189.593	242.195	66.56
21-06-2023	195	199	192	199	101200	168.2	172.16	188.053	241.09	69.02
22-06-2023	193	198	184	185	41900	168.74	172.43	186.62	240.035	54.05
23-06-2023	183	196	178	195	43200	169.36	172.78	185.227	239.16	60.62
26-06-2023	195	195	193	195	98800	169.98	173.12	183.993	238.305	60.62
27-06-2023	198	199	198	198	800	170.82	173.42	182.847	237.415	62.49
03-07-2023	188	196	188	196	15600	171.48	173.74	181.807	236.545	60.43
04-07-2023	198	198	196	196	400	172.3	174.01	180.927	235.705	60.43
05-07-2023	194	195	194	195	10200	173.14	174.35	180.16	234.88	59.30
06-07-2023	196	196	196	196	100	174.02	174.73	179.533	234.02	60.10
07-07-2023	192	195	192	195	10500	174.8	174.99	179.033	233.155	58.85
11-07-2023	181	182	181	182	108900	175.42	175.11	178.567	232.345	45.56
12-07-2023	199	199	193	198	3800	176.34	175.29	178.287	231.615	58.10
13-07-2023	189	199	189	198	13800	177.3	175.09	178.113	230.835	58.10
14-07-2023	199	208	190	202	52600	178.36	175.07	177.94	230.045	60.73
17-07-2023	195	200	191	198	41600	179.24	175.13	177.7	229.245	56.89
18-07-2023	199	202	192	196	9500	180.02	175.07	177.433	228.315	55.02
20-07-2023	191	204	191	204	3100	180.94	175.11	177.233	227.445	60.60
24-07-2023	193	198	188	196	52200	181.78	175.09	176.993	226.505	53.45
25-07-2023	192	199	192	195	12400	182.54	175.19	176.76	225.54	52.62
26-07-2023	197	208	195	202	11500	183.44	175.46	176.68	224.6	57.61
27-07-2023	189	197	189	190	3300	183.96	175.58	176.613	223.48	48.23
31-07-2023	189	195	189	189	2100	184.58	175.72	176.42	222.305	47.53
01-08-2023	197	197	190	190	12900	185.18	175.88	176.287	221.115	48.34
02-08-2023	187	194	187	188	12700	185.68	175.97	176.153	219.825	46.80
03-08-2023	187	193	172	193	3200	186.38	176.09	176.147	218.6	51.00
04-08-2023	195	195	195	195	4700	187.08	176.2	176.24	217.365	52.61
07-08-2023	190	190	190	190	6000	187.62	176.26	176.28	216.145	48.33
08-08-2023	195	195	195	195	208600	188.22	176.41	176.393	214.98	52.49
09-08-2023	197	197	180	183	25800	188.64	176.4	176.453	213.745	43.44
10-08-2023	188	193	183	185	35400	188.66	176.44	176.513	212.52	45.14
11-08-2023	199	199	186	199	7800	189.04	176.61	176.68	211.385	55.26
14-08-2023	202	202	188	190	25600	189.3	176.64	176.78	210.195	49.00
15-08-2023	190	218	189	216	1900	190.1	176.99	177.027	209.255	62.29
16-08-2023	194	204	191	198	4600	190.56	177.12	177.153	208.235	52.16
18-08-2023	200	218	192	202	23400	191	177.38	177.28	207.165	53.95
21-08-2023	210	210	200	200	300	191.5	177.59	177.387	206.045	52.88
22-08-2023	192	199	191	195	2200	191.76	177.74	177.493	204.89	50.21
23-08-2023	193	199	191	199	5300	192.1	177.92	177.607	203.815	52.29
24-08-2023	202	250	202	208	553100	192.92	178.24	177.793	202.755	56.67
25-08-2023	220	238	202	208	80200	193.72	178.54	178.007	201.735	56.67
28-08-2023	216	230	216	222	93200	194.76	179.09	178.307	200.885	62.83
29-08-2023	228	230	220	222	35000	195.56	179.57	178.587	200.035	62.83
30-08-2023	228	228	216	224	16700	196.44	180.07	178.873	199.155	63.69
31-08-2023	228	228	220	220	1500	197.16	180.63	179.147	198.235	60.68
01-09-2023	212	220	212	212	4200	197.76	181.1	179.367	197.245	55.08
04-09-2023	214	262	214	214	49700	198.34	181.56	179.68	196.165	56.17
05-09-2023	212	220	212	216	4400	198.88	182.11	180.073	195.235	57.28
06-09-2023	224	224	214	220	7600	199.48	182.7	180.493	194.285	59.50
07-09-2023	216	216	212	212	14900	199.82	183.18	180.913	193.275	53.51
08-09-2023	212	222	212	222	700	200.36	183.85	181.36	192.285	59.06
11-09-2023	214	222	212	222	24900	200.82	184.51	181.713	191.245	59.06
12-09-2023	222	224	222	222	5700	201.56	185.15	182.14	190.355	59.06
13-09-2023	216	228	214	222	44500	202.1	185.73	182.553	189.445	59.06
14-09-2023	228	228	228	228	200	202.76	186.37	183	188.685	62.66
15-09-2023	218	224	216	216	900	203.12	186.97	183.32	187.915	52.69
18-09-2023	224	224	216	222	6600	203.64	187.56	183.707	187.265	56.42
19-09-2023	222	224	214	224	2800	204.2	188.25	184.073	186.745	57.62
20-09-2023	224	230	216	230	24100	204.9	189.02	184.533	186.345	61.09
21-09-2023	218	258	218	240	741900	205.78	189.9	185.08	186.095	66.06
22-09-2023	250	250	240	240	6800	206.68	190.74	185.553	185.945	66.06
25-09-2023	238	250	238	242	27300	207.88	191.65	186.033	185.895	67.04
26-09-2023	240	246	240	240	12100	208.72	192.53	186.433	185.895	65.02
27-09-2023	228	244	228	244	300	209.64	193.47	186.607	185.995	67.15
29-09-2023	242	246	234	234	1300	210.28	194.32	186.807	186.025	57.70
10-10-2023	238	244	236	240	24300	211.12	195.18	187.127	186.055	61.22
11-10-2023	240	246	238	238	13600	211.96	195.99	187.367	186.065	59.44
12-10-2023	238	246	236	236	2400	212.6	196.77	187.607	186.075	57.64
13-10-2023	240	240	236	236	12100	213.4	197.59	187.86	186.095	57.64
16-10-2023	236	236	236	236	5500	214.22	198.38	188.2	186.125	57.64
18-10-2023	236	236	236	236	1200	214.9	199.17	188.607	186.235	57.64
20-10-2023	236	242	236	236	3900	215.82	199.89	188.993	186.415	57.64
23-10-2023	244	244	240	240	1200	216.84	200.71	189.427	186.525	61.06
24-10-2023	234	240	234	240	28100	217.84	201.51	189.867	186.675	61.06
25-10-2023	234	236	234	236	48200	218.8	202.24	190.247	186.815	55.83
27-10-2023	242	302	242	266	1107300	220.26	203.32	190.813	187.175	73.90
30-10-2023	242	278	234	236	575900	221.08	204.08	191.16	187.45	51.30
31-10-2023	238	244	236	236	48100	222	204.81	191.507	187.71	51.30
01-11-2023	234	248	234	234	50400	222.78	205.5	191.867	187.99	50.11
02-11-2023	240	240	232	232	19900	223.76	206.2	192.187	188.28	48.90
03-11-2023	234	238	232	238	14100	224.82	206.74	192.567	188.59	52.61
06-11-2023	246	274	244	246	284700	225.76	207.4	192.993	188.95	57.09
07-11-2023	248	248	234	234	119300	226.64	207.97	193.307	189.245	49.53
08-11-2023	236	270	236	254	175100	227.4	208.75	193.793	189.62	59.23
09-11-2023	250	250	234	234	2600	228.12	209.34	194.12	189.895	49.07
10-11-2023	248	260	234	248	44700	229.04	210.02	194.6	190.22	54.90
13-11-2023	248	258	244	252	52900	230.08	210.79	195.087	190.56	56.44
14-11-2023	248	262	238	238	13200	230.94	211.35	195.473	190.855	50.02
15-11-2023	240	252	240	240	1600	231.76	211.93	195.867	191.145	50.88
16-11-2023	240	254	238	246	9400	232.52	212.72	196.333	191.475	53.46
17-11-2023	246	246	238	238	3400	233.12	213.42	196.733	191.785	49.71
20-11-2023	238	246	238	238	277700	233.44	214.1	197.207	192.09	49.71
21-11-2023	236	244	236	244	244300	233.88	214.72	197.673	192.41	52.60
22-11-2023	244	248	242	246	38700	234.32	215.38	198.153	192.735	53.56
23-11-2023	236	246	236	246	2000	234.84	216	198.7	193.07	53.56
24-11-2023	246	248	242	242	7800	235.44	216.6	199.213	193.385	51.16
27-11-2023	244	264	244	250	26200	236.16	217.25	199.76	193.8	55.46
29-11-2023	236	250	236	240	9000	236.64	217.76	200.287	194.215	49.58
30-11-2023	262	262	236	248	31600	237.2	218.34	200.867	194.67	53.80
01-12-2023	260	260	236	246	4000	237.88	218.85	201.413	195.155	52.62
04-12-2023	264	268	242	254	314500	238.52	219.44	202.073	195.65	56.73
05-12-2023	242	254	242	254	155300	239.16	219.99	202.727	196.075	56.73
06-12-2023	246	258	246	258	144800	239.88	220.72	203.393	196.575	58.80
07-12-2023	256	256	242	256	900	240.56	221.33	204.007	197.055	57.32
08-12-2023	240	256	240	256	3900	241.12	221.94	204.62	197.53	57.32
11-12-2023	262	264	244	244	5900	241.68	222.4	205.207	197.91	48.79
12-12-2023	250	258	250	258	1200	242.4	223.02	205.84	198.38	56.86
13-12-2023	260	260	238	254	1300	243	223.6	206.5	198.805	54.23
14-12-2023	254	254	252	254	2100	243.48	224.19	207.173	199.27	54.23
15-12-2023	254	256	244	256	900	243.8	224.79	207.867	199.76	55.42
18-12-2023	252	254	242	254	148400	244.08	225.38	208.52	200.185	53.91
19-12-2023	254	258	250	258	3900	244.4	226.14	209.233	200.625	56.47
20-12-2023	244	256	244	256	5300	244.72	226.72	209.927	201.005	54.83
21-12-2023	244	252	242	252	3200	244.88	227.26	210.607	201.175	51.60
22-12-2023	244	248	242	248	498000	245.16	227.72	211.267	201.395	48.52
27-12-2023	248	248	240	240	131600	245.16	228.14	211.84	201.635	42.99
28-12-2023	246	250	240	248	105300	245.36	228.66	212.447	201.865	49.22
29-12-2023	248	252	248	248	54600	245.6	229.1	213.047	202.105	49.22
02-01-2024	250	250	246	250	10400	245.88	229.64	213.687	202.365	50.78
03-01-2024	250	268	246	250	1900	246.16	230.19	214.307	202.69	50.78
04-01-2024	254	258	242	252	1800	246.48	230.69	214.94	203.075	52.47
05-01-2024	252	254	252	254	400	246.84	231.33	215.54	203.455	54.17
08-01-2024	274	274	250	256	16200	247.16	232	216.193	203.86	55.87
09-01-2024	248	258	248	258	1300	247.52	232.68	216.847	204.28	57.56
10-01-2024	258	272	258	272	600	248.24	233.52	217.573	204.745	67.08
11-01-2024	268	268	244	262	6600	248.16	234.21	218.267	205.15	57.21
12-01-2024	260	260	258	258	500	248.6	234.84	218.92	205.52	53.80
15-01-2024	264	264	244	244	300	248.76	235.38	219.46	205.82	43.93
16-01-2024	248	262	248	262	500	249.32	236.05	220.107	206.23	55.29
17-01-2024	260	260	252	258	1100	249.84	236.8	220.747	206.6	52.73
18-01-2024	248	258	248	258	2300	250.24	237.53	221.24	206.985	52.73
19-01-2024	250	256	250	256	300	250.44	238.1	221.747	207.355	51.35
22-01-2024	258	258	242	258	400	250.92	238.78	222.287	207.71	52.68
23-01-2024	244	256	244	256	5300	250.96	239.18	222.82	208.085	51.18
24-01-2024	256	256	244	254	300	251.36	239.74	223.347	208.43	49.65
25-01-2024	254	254	254	254	2100	251.48	240.26	223.84	208.82	49.65
26-01-2024	242	256	242	256	386600	251.56	240.82	224.38	209.205	51.33
29-01-2024	256	260	246	252	36600	251.84	241.39	224.847	209.565	47.88
30-01-2024	254	258	246	258	10900	252.2	241.98	225.353	209.95	52.99
31-01-2024	254	260	254	258	10600	252.44	242.48	225.96	210.36	52.99
01-02-2024	258	266	244	260	7900	252.88	243	226.573	210.77	54.71
02-02-2024	258	260	252	260	2500	253.32	243.38	227.173	211.235	54.71
05-02-2024	260	260	248	258	71700	253.6	243.74	227.68	211.655	52.48
06-02-2024	248	258	244	258	400	253.84	244.08	228.2	212.075	52.48
07-02-2024	258	270	248	262	3300	254.16	244.5	228.72	212.565	56.58
12-02-2024	262	266	250	266	500	254.64	245.04	229.28	213.07	60.26
13-02-2024	254	260	254	260	1900	254.84	245.5	229.78	213.53	53.00
15-02-2024	252	266	252	260	2500	255.24	245.94	230.253	214.025	53.00
16-02-2024	252	260	252	260	600	255.48	246.34	230.72	214.52	53.00
19-02-2024	252	276	242	260	120000	255.76	246.82	231.153	215	53.00
20-02-2024	260	260	252	256	4900	255.8	247.16	231.56	215.505	47.82
21-02-2024	250	258	248	258	7200	255.88	247.52	231.953	216.015	50.43
22-02-2024	258	288	254	264	117700	256	247.94	232.48	216.545	57.31
23-02-2024	264	264	248	250	2800	255.88	248.22	232.847	216.975	42.49
26-02-2024	246	260	246	260	7800	255.96	248.54	233.28	217.455	52.03
27-02-2024	260	262	248	256	8900	256.2	248.94	233.667	217.955	48.56
28-02-2024	248	260	248	250	4000	256.04	249.22	234.027	218.39	43.84
29-02-2024	248	266	248	256	6900	256.08	249.54	234.427	218.895	49.16
01-03-2024	258	266	258	260	3300	256.2	249.84	234.86	219.43	52.40
04-03-2024	258	270	250	252	6500	256.12	249.96	235.233	219.93	46.08
05-03-2024	252	258	252	258	1100	256.2	250.14	235.653	220.44	50.87
07-03-2024	256	282	256	264	120300	256.32	250.36	236.2	221.005	55.16
08-03-2024	266	266	256	256	400	256.32	250.52	236.587	221.525	49.01
13-03-2024	272	272	254	256	13000	256.4	250.64	236.973	222.055	49.01
14-03-2024	262	262	252	252	3500	256.48	250.82	237.307	222.57	46.04
15-03-2024	250	270	250	270	4100	257.08	251.12	237.787	223.15	58.30
18-03-2024	254	288	250	274	49700	257.6	251.48	238.307	223.735	60.45
19-03-2024	270	280	258	262	4100	257.88	251.74	238.693	224.255	51.82
20-03-2024	272	290	260	262	3000	258.12	252	239.133	224.795	51.82
21-03-2024	260	270	258	270	2900	258.52	252.34	239.633	225.36	56.61
22-03-2024	280	280	260	260	3600	258.68	252.58	240.02	225.875	49.93
25-03-2024	260	276	260	270	8300	259	252.92	240.553	226.405	55.57
27-03-2024	272	292	262	272	87900	259.32	253.24	241.107	226.975	56.63
28-03-2024	268	274	252	258	16600	259.32	253.42	241.56	227.465	48.04
01-04-2024	268	286	262	268	19800	259.24	253.74	242.093	227.99	53.47
02-04-2024	262	270	262	262	2300	259.24	253.7	242.553	228.51	50.09
03-04-2024	276	276	258	258	7400	259.24	253.92	242.973	229	47.91
04-04-2024	260	268	258	258	6100	259.52	254.14	243.427	229.475	47.91
05-04-2024	260	272	258	258	12300	259.44	254.38	243.847	229.94	47.91
16-04-2024	268	272	268	270	5200	259.68	254.76	244.427	230.48	55.20
17-04-2024	270	274	262	262	4000	259.76	255	244.94	230.87	50.16
18-04-2024	262	262	262	262	1000	259.88	255.16	245.36	231.28	50.16
22-04-2024	260	260	260	260	100	259.92	255.42	245.827	231.695	48.87
23-04-2024	260	260	256	256	1500	259.92	255.44	246.093	232.095	46.30
24-04-2024	266	266	256	256	58100	259.96	255.66	246.48	232.5	46.30
26-04-2024	270	270	252	252	500	259.92	255.7	246.813	232.86	43.63
29-04-2024	272	272	264	264	4000	260.08	255.82	247.24	233.305	52.47
30-04-2024	264	268	264	268	4600	260.4	256.12	247.727	233.735	55.00
02-05-2024	268	268	264	264	1800	260.52	256.36	248.16	234.145	52.01
06-05-2024	266	274	260	260	8400	260.56	256.5	248.507	234.61	49.14
07-05-2024	282	282	260	274	26200	260.84	256.86	248.947	235.14	57.90
08-05-2024	284	284	284	284	100	261.32	257.32	249.36	235.71	62.83
13-05-2024	260	260	260	260	200	261.36	257.48	249.613	236.1	48.24
14-05-2024	260	276	258	276	8600	261.72	257.78	249.96	236.58	55.64
15-05-2024	260	272	260	272	200	261.92	258.04	250.307	237.02	53.58
16-05-2024	260	260	260	260	10000	261.8	258.22	250.627	237.41	47.85
17-05-2024	262	262	262	262	200	261.84	258.34	250.947	237.795	48.83
20-05-2024	260	260	260	260	500	261.84	258.54	251.24	238.15	47.86
22-05-2024	260	272	260	270	164000	262.04	258.76	251.573	238.55	52.90
27-05-2024	270	296	258	262	231300	262.08	258.92	251.907	238.885	48.83
28-05-2024	262	266	262	266	5700	262.28	259.04	252.2	239.24	50.87
29-05-2024	274	276	262	276	167300	262.64	259.26	252.56	239.625	55.62

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	Yes
	MA200	Yes
Close > MA50		Yes
*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%