OPMS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2020	100	102	99	100	468100
03-01-2020	99	102	98	98	1278100
06-01-2020	100	100	97	97	1098700
07-01-2020	97	107	97	102	3905100
08-01-2020	92	101	92	98	996500
09-01-2020	98	100	95	97	1425400
10-01-2020	99	101	96	98	1242300
13-01-2020	98	100	96	96	961000
14-01-2020	96	104	96	101	6378400
15-01-2020	104	109	101	101	14587400
16-01-2020	106	106	100	100	2731800
17-01-2020	100	103	100	100	1764800
20-01-2020	101	101	100	100	1260300
21-01-2020	101	102	98	99	2382500
22-01-2020	102	104	96	98	27550600					45.83
23-01-2020	99	102	97	98	22428700					45.83
24-01-2020	101	101	97	98	478200					45.83
27-01-2020	97	98	93	93	2382000					36.37
28-01-2020	94	96	91	93	788400					36.37
29-01-2020	93	93	91	91	912000					33.19
30-01-2020	91	93	90	90	306100					31.70
31-01-2020	90	92	84	85	1210700					25.52
03-02-2020	85	87	85	85	462000					25.52
04-02-2020	75	86	75	85	823900					25.52
05-02-2020	85	87	84	84	1343700					24.34
06-02-2020	86	86	83	84	367800					24.34
07-02-2020	84	84	81	81	993300					20.95
10-02-2020	80	84	80	82	281200					24.71
11-02-2020	82	83	81	82	152800					24.71
12-02-2020	81	82	81	81	404300					23.42
13-02-2020	83	83	80	80	272400					22.17
14-02-2020	80	80	79	79	408400					20.97
17-02-2020	77	80	77	78	776900					19.81
18-02-2020	75	80	75	76	720100					17.71
19-02-2020	66	79	66	76	476400					17.71
20-02-2020	76	78	76	76	203300					17.71
21-02-2020	74	78	74	77	339700					22.83
24-02-2020	77	80	74	76	970200					21.39
25-02-2020	76	90	76	83	19709600					46.65
26-02-2020	83	89	83	85	10208100					51.46
27-02-2020	85	85	79	81	3351700					43.10
28-02-2020	80	85	77	80	12833800					41.30
02-03-2020	80	83	79	79	561500					39.51
03-03-2020	80	82	79	80	682300					42.20
04-03-2020	80	82	80	82	89500					47.25
05-03-2020	83	83	80	82	342800					47.25
06-03-2020	82	82	79	80	404000					42.90
09-03-2020	80	81	78	79	894300					40.88
10-03-2020	79	79	79	79	222000					40.88
11-03-2020	79	81	75	77	1249400	87.64				36.85
12-03-2020	77	78	75	75	1631600	87.14				33.31
13-03-2020	74	74	70	71	2488900	86.6				27.60
16-03-2020	71	71	69	69	1154500	86.04				25.27
17-03-2020	70	70	65	65	1214600	85.3				21.38
18-03-2020	62	68	61	68	9993100	84.7				30.07
19-03-2020	68	91	65	91	41075400	84.58				63.45
20-03-2020	100	104	85	85	29657700	84.32				55.95
23-03-2020	82	83	80	80	1209400	84				50.58
24-03-2020	77	80	77	78	1361600	83.54				48.57
26-03-2020	78	81	78	79	866700	83.1				49.65
27-03-2020	79	90	79	84	3496700	82.78				54.75
30-03-2020	84	87	82	84	2277400	82.46				54.75
31-03-2020	83	88	83	88	1199100	82.22				58.63
01-04-2020	89	90	86	86	711600	81.96				56.04
02-04-2020	86	87	86	87	174300	81.74				57.06
03-04-2020	88	90	88	89	515200	81.56				59.11
06-04-2020	89	90	88	89	576100	81.38				59.11
07-04-2020	89	90	88	89	198900	81.3				59.11
08-04-2020	88	90	88	88	658000	81.2				57.40
09-04-2020	88	93	88	91	1948000	81.2				61.04
13-04-2020	92	96	91	94	2598100	81.28				64.32
14-04-2020	96	96	94	95	853600	81.48				65.37
15-04-2020	94	96	93	94	849500	81.66				63.37
16-04-2020	93	96	93	94	1487500	81.84				63.37
17-04-2020	94	95	94	95	550500	82.06				64.62
20-04-2020	95	97	94	97	669600	82.32				67.06
21-04-2020	97	98	95	96	2285000	82.62				64.66
22-04-2020	97	97	94	94	862300	82.86				60.04
23-04-2020	95	100	94	95	4450900	83.12				61.52
24-04-2020	95	95	93	93	966700	83.36				56.97
27-04-2020	94	94	90	90	1588000	83.56				50.90
28-04-2020	90	91	89	89	207500	83.76				49.02
29-04-2020	89	90	88	88	533800	83.96				47.15
30-04-2020	88	90	88	90	774300	84.24				51.16
04-05-2020	90	91	89	90	312200	84.52				51.16
05-05-2020	91	92	91	91	279800	84.82				53.23
06-05-2020	90	90	89	89	377400	85.06				48.79
08-05-2020	89	90	89	90	311100	85.34				50.99
11-05-2020	90	90	90	90	367200	85.48				50.99
12-05-2020	90	99	89	91	6623700	85.6				53.32
13-05-2020	91	91	90	90	325100	85.78				50.72
14-05-2020	90	90	89	90	1572000	85.98				50.72
15-05-2020	90	90	88	89	809600	86.18				48.02
18-05-2020	89	90	89	89	165000	86.36				48.02
19-05-2020	89	90	89	89	281700	86.5				48.02
20-05-2020	89	90	89	90	100600	86.66				51.26
26-05-2020	89	97	89	93	3217200	86.92				59.45
27-05-2020	93	94	92	94	1162500	87.22				61.76
28-05-2020	94	96	94	94	861700	87.52				61.76
29-05-2020	94	96	94	95	871400	87.88	87.76			64.13
02-06-2020	96	97	95	96	462900	88.3	87.72			66.37
03-06-2020	96	97	94	95	656700	88.78	87.69			62.18
04-06-2020	95	97	94	95	1987900	89.3	87.67			62.18
05-06-2020	95	101	95	99	16900000	89.98	87.64			70.74
08-06-2020	99	99	97	98	1067800	90.58	87.64			66.68
09-06-2020	99	108	97	102	24056800	90.8	87.69			73.29
10-06-2020	102	102	99	100	1401000	91.1	87.71			66.22
11-06-2020	100	101	99	100	675300	91.5	87.75			66.22
12-06-2020	98	100	98	99	713200	91.92	87.73			62.71
15-06-2020	98	101	94	100	961000	92.34	87.72			64.72
16-06-2020	100	103	100	102	993700	92.7	87.74			68.40
17-06-2020	101	109	101	103	7025800	93.08	87.77			70.07
18-06-2020	102	113	102	108	7298300	93.48	87.85			76.73
19-06-2020	108	109	107	108	1524100	93.92	87.94			76.73
22-06-2020	107	110	107	109	873600	94.36	88.05			77.87
23-06-2020	110	110	107	108	1177200	94.74	88.15			73.96
24-06-2020	108	109	108	109	462500	95.14	88.26			75.30
25-06-2020	109	120	109	112	11816100	95.6	88.45			78.81
26-06-2020	113	114	111	111	971200	96.06	88.63			74.98
29-06-2020	111	111	110	111	297700	96.46	88.83			74.98
30-06-2020	111	118	110	118	3300800	96.94	89.11			82.05
01-07-2020	117	119	114	115	4188800	97.34	89.41			72.59
02-07-2020	115	118	114	118	1673100	97.82	89.74			75.62
03-07-2020	119	119	114	115	1163300	98.24	90.04			67.57
06-07-2020	116	116	114	115	591700	98.64	90.35			67.57
07-07-2020	114	116	113	114	2883100	98.98	90.65			64.90
08-07-2020	114	116	113	116	757300	99.38	91			67.66
09-07-2020	116	124	114	120	5019800	99.9	91.38			72.33
10-07-2020	120	120	114	116	2398200	100.32	91.72			62.59
13-07-2020	116	127	115	126	10464400	100.98	92.17			72.54
14-07-2020	127	131	125	129	4415700	101.76	92.66			74.72
15-07-2020	130	140	122	125	23210900	102.48	93.12			67.09
16-07-2020	126	127	125	127	767200	103.26	93.61			68.81
17-07-2020	127	131	124	127	4856300	104	94.12			68.81
20-07-2020	127	135	127	128	6893200	104.76	94.64			69.72
21-07-2020	128	131	127	127	2611600	105.48	95.15			67.59
22-07-2020	127	128	126	126	645800	106.22	95.64			65.43
23-07-2020	127	135	126	135	5817600	107.12	96.23			73.60
24-07-2020	136	138	134	135	1686200	108.02	96.75			73.60
27-07-2020	135	136	134	134	693400	108.88	97.24			71.42
28-07-2020	134	144	133	135	10190600	109.78	97.78			72.30
29-07-2020	134	135	133	133	820800	110.64	98.31			67.80
30-07-2020	132	132	128	128	1696300	111.42	98.8			58.07
03-08-2020	128	128	126	126	729800	112.16	99.26			54.68
04-08-2020	129	129	126	126	633500	112.9	99.7			54.68
05-08-2020	126	127	124	127	469700	113.64	100.15			56.16
06-08-2020	127	130	127	128	1243600	114.34	100.63			57.65
07-08-2020	128	152	128	151	30108800	115.48	101.35			77.01
10-08-2020	152	162	141	141	27377700	116.42	101.97			63.43
11-08-2020	142	145	137	138	6024300	117.28	102.58	97.6		60.02
12-08-2020	139	146	138	138	9503900	118.12	103.21	97.853		60.02
13-08-2020	138	140	138	139	2534200	119	103.89	98.127		60.83
14-08-2020	139	140	137	137	873900	119.84	104.57	98.393		58.27
18-08-2020	137	149	135	142	10098700	120.7	105.34	98.66		62.52
19-08-2020	143	145	140	142	2978400	121.58	106.08	98.953		62.52
24-08-2020	141	156	141	146	14470400	122.46	106.63	99.28		65.75
25-08-2020	146	147	142	144	1559400	123.34	107.22	99.587		62.83
26-08-2020	145	148	144	147	1448600	124.28	107.89	99.927		65.32
27-08-2020	147	150	146	149	2142600	125.28	108.6	100.247		66.91
28-08-2020	149	150	147	147	1131700	126.22	109.28	100.553		63.76
31-08-2020	146	149	145	145	1643800	127.08	109.89	100.853		60.69
01-09-2020	145	145	141	142	1298300	127.86	110.47	101.133		56.30
02-09-2020	142	144	142	143	494200	128.56	111.02	101.42		57.41
03-09-2020	144	147	144	147	1931400	129.34	111.63	101.74		61.59
04-09-2020	147	147	143	144	1535000	130.04	112.2	102.047		57.06
07-09-2020	144	144	142	143	1147500	130.74	112.74	102.347		55.60
08-09-2020	144	146	138	138	4438200	131.32	113.23	102.613		48.83
09-09-2020	138	140	136	138	1675300	131.84	113.72	102.913		48.83
10-09-2020	138	163	134	141	81031400	132.44	114.25	103.233		52.83
11-09-2020	142	156	136	148	30076800	133.18	114.82	103.613		60.56
14-09-2020	148	155	146	149	9361400	133.8	115.37	104.007		61.53
15-09-2020	150	155	148	151	4166700	134.52	115.93	104.447		63.47
16-09-2020	151	153	148	148	1970800	135.12	116.47	104.867		58.69
17-09-2020	147	156	147	156	7934900	135.94	117.09	105.34		66.03
18-09-2020	156	161	154	155	4350800	136.74	117.69	105.813		64.49
21-09-2020	155	157	153	153	2300500	137.52	118.25	106.273		61.40
22-09-2020	153	153	150	151	1096400	138.22	118.8	106.74		58.39
23-09-2020	151	155	150	152	2255500	138.86	119.38	107.207		59.46
24-09-2020	152	152	149	150	1224500	139.54	119.93	107.66		56.34
25-09-2020	150	158	150	156	5065300	140.14	120.56	108.16		62.67
28-09-2020	157	157	152	153	2551000	140.62	121.19	108.647		58.13
29-09-2020	154	156	151	151	3262600	141.14	121.81	109.127		55.26
30-09-2020	150	152	144	148	3787700	141.56	122.41	109.593		51.17
01-10-2020	149	154	149	153	1588900	142.08	123.04	110.107		56.89
02-10-2020	152	152	150	150	653800	142.52	123.64	110.6		52.89
05-10-2020	149	160	149	159	6058600	143.16	124.32	111.153		61.62
06-10-2020	160	160	157	159	703300	143.82	125.02	111.7		61.62
07-10-2020	159	162	157	160	2382300	144.32	125.72	112.26		62.51
08-10-2020	161	166	160	162	3866500	144.86	126.44	112.787		64.30
09-10-2020	163	171	162	171	6766900	145.6	127.24	113.36		71.02
12-10-2020	173	176	170	176	3777700	146.42	128.1	113.993		73.95
13-10-2020	177	177	173	174	1282800	147.24	128.94	114.62		70.86
14-10-2020	174	175	172	173	655000	148.14	129.78	115.247		69.30
15-10-2020	174	186	173	186	7627300	149.34	130.75	115.953		76.53
16-10-2020	187	202	185	202	14934300	150.86	131.88	116.753		82.11
19-10-2020	202	208	188	188	19006800	152.08	132.86	117.46		67.08
20-10-2020	186	186	175	175	4109600	153.02	133.68	118.093		56.70
21-10-2020	172	183	171	183	10153100	153.66	134.57	118.787		60.73
22-10-2020	183	188	171	172	15488400	154.28	135.35	119.407		53.38
23-10-2020	172	175	170	170	3799700	154.92	136.1	120.027	111.93	52.14
26-10-2020	170	175	168	170	4159000	155.56	136.84	120.66	112.28	52.14
27-10-2020	171	171	164	164	1047000	156.06	137.53	121.28	112.61	48.25
02-11-2020	163	172	161	163	4559600	156.58	138.21	121.907	112.94	47.62
03-11-2020	163	164	162	164	158300	157.02	138.86	122.567	113.25	48.35
04-11-2020	164	165	163	163	233800	157.44	139.51	123.2	113.575	47.63
05-11-2020	163	164	162	163	314200	157.78	140.12	123.68	113.905	47.63
06-11-2020	163	164	162	162	165200	158.14	140.74	124.193	114.225	46.82
09-11-2020	162	166	162	163	4687300	158.46	141.37	124.747	114.56	47.78
10-11-2020	164	166	163	163	2871200	158.74	142.01	125.313	114.87	47.78
11-11-2020	164	164	160	162	378800	159.04	142.63	125.867	115.175	46.80
12-11-2020	162	162	160	161	239300	159.36	143.22	126.38	115.48	45.80
13-11-2020	161	162	159	159	331000	159.7	143.78	126.88	115.775	43.77
16-11-2020	158	164	157	157	3451200	159.98	144.27	127.34	116.06	41.78
17-11-2020	157	158	156	156	335700	160.16	144.75	127.807	116.345	40.79
18-11-2020	156	156	155	156	357600	160.4	145.22	128.267	116.635	40.79
19-11-2020	156	157	155	157	67100	160.68	145.71	128.72	116.93	42.38
20-11-2020	157	157	156	157	37300	161.06	146.19	129.173	117.225	42.38
23-11-2020	156	158	156	158	146700	161.46	146.65	129.633	117.55	44.13
24-11-2020	158	160	157	160	365900	161.84	147.14	130.113	117.885	47.55
25-11-2020	160	161	159	160	268400	162.08	147.63	130.573	118.23	47.55
26-11-2020	161	161	157	158	290500	162.26	148.03	131	118.57	44.40
27-11-2020	159	161	158	160	700700	162.44	148.48	131.433	118.945	48.11
30-11-2020	160	161	155	157	673200	162.62	148.87	131.853	119.305	43.43
01-12-2020	157	158	156	158	128200	162.66	149.3	132.28	119.67	45.34
02-12-2020	158	158	156	158	107000	162.72	149.73	132.7	120.04	45.34
03-12-2020	157	158	156	156	171200	162.78	150.15	133.093	120.4	42.05
04-12-2020	156	156	154	155	242200	162.86	150.54	133.487	120.77	40.46
07-12-2020	155	156	153	154	334000	162.9	150.88	133.887	121.13	38.89
08-12-2020	154	155	152	155	484100	163	151.27	134.287	121.495	41.35
10-12-2020	155	172	155	172	26063500	163.32	151.73	134.813	121.95	66.23
11-12-2020	174	176	160	160	6964100	163.46	152.04	135.28	122.35	50.08
14-12-2020	160	160	153	157	2675800	163.58	152.36	135.733	122.74	46.99
15-12-2020	158	158	153	156	1090600	163.74	152.65	136.187	123.13	45.98
16-12-2020	155	159	154	157	876400	163.82	152.95	136.633	123.535	47.21
17-12-2020	156	162	156	161	21852100	164.04	153.28	137.107	123.96	51.92
18-12-2020	161	165	158	161	6774600	164.08	153.62	137.573	124.385	51.92
21-12-2020	161	162	156	160	1595500	164.1	153.96	138.047	124.8	50.61
22-12-2020	160	164	159	163	5472000	164.16	154.24	138.533	125.235	54.34
23-12-2020	163	167	163	164	1784200	164.2	154.53	139.027	125.64	55.54
28-12-2020	165	165	163	165	1274300	164.08	154.84	139.52	126.04	56.77
29-12-2020	165	172	162	167	3413800	163.9	155.16	140.033	126.47	59.19
30-12-2020	168	168	164	166	1887300	163.74	155.49	140.54	126.9	57.46
04-01-2021	166	181	164	181	6823000	163.9	156.02	141.153	127.41	71.13
05-01-2021	181	210	181	210	18528000	164.38	156.86	141.96	128.06	82.71
06-01-2021	210	232	202	232	19969800	164.98	157.92	142.913	128.81	86.97
07-01-2021	232	256	226	256	15930300	166.34	159.21	144.02	129.68	89.90
08-01-2021	256	260	242	242	6014200	167.68	160.35	145.013	130.49	78.78
11-01-2021	244	248	234	240	4824800	168.82	161.24	145.987	131.295	77.31
12-01-2021	240	260	240	248	5897000	170.34	162.31	147.013	132.14	79.00
13-01-2021	248	258	248	252	3061300	171.98	163.45	148.06	133.015	79.81
14-01-2021	252	252	244	246	1530700	173.5	164.53	149.06	133.87	75.13
15-01-2021	248	274	246	274	18702600	175.7	165.88	150.253	134.885	80.79
18-01-2021	276	290	256	278	12746400	178	167.29	151.473	135.93	81.44
19-01-2021	280	286	270	286	3008300	180.44	168.73	152.72	137.035	82.70
20-01-2021	288	298	286	294	6428200	183.06	170.25	154.027	138.165	83.88
21-01-2021	294	298	290	292	2787900	185.64	171.71	155.293	139.17	82.37
22-01-2021	292	296	286	288	2032400	188.16	173.15	156.547	140.185	79.29
25-01-2021	286	302	284	284	6577300	190.58	174.52	157.773	141.205	76.22
26-01-2021	282	290	282	284	2506800	193	175.87	159.007	142.235	76.22
27-01-2021	284	306	276	306	6475600	195.88	177.46	160.38	143.37	80.93
28-01-2021	304	308	292	294	4429500	198.54	178.95	161.66	144.42	72.50
29-01-2021	294	296	286	286	1555600	201.08	180.39	162.88	145.43	67.46
01-02-2021	284	294	284	294	1414100	203.82	181.9	164.12	146.46	69.73
02-02-2021	294	302	294	296	2371400	206.62	183.39	165.373	147.51	70.28
03-02-2021	298	306	298	306	4884100	209.62	185.01	166.687	148.605	72.96
04-02-2021	306	320	306	316	5362500	212.8	186.74	168.073	149.74	75.36
05-02-2021	316	332	316	332	5905600	216.3	188.68	169.56	150.955	78.62
08-02-2021	334	338	328	336	4543200	219.86	190.66	171.053	152.19	79.36
09-02-2021	338	340	332	334	2335700	223.34	192.59	172.54	153.42	77.91
10-02-2021	338	358	338	350	7161100	227.14	194.61	174.133	154.715	80.91
11-02-2021	350	380	344	380	11135500	231.58	196.92	175.88	156.145	85.01
15-02-2021	380	430	380	430	22729600	236.98	199.71	177.98	157.82	89.18
16-02-2021	432	434	400	414	11699000	242.12	202.37	179.953	159.42	81.38
17-02-2021	416	432	394	410	20909300	247.16	204.91	181.92	161	79.50
18-02-2021	410	426	408	410	10365300	252.2	207.46	183.887	162.575	79.50
19-02-2021	410	420	384	388	12448500	256.84	209.81	185.713	164.03	69.32
22-02-2021	388	390	364	374	5662700	261.22	212.04	187.433	165.42	63.73
23-02-2021	374	376	366	370	2926700	265.54	214.22	189.1	166.8	62.19
24-02-2021	370	390	356	390	12807900	270.24	216.62	190.927	168.275	66.55
25-02-2021	390	408	374	408	10437300	274.96	219.14	192.807	169.85	69.91
26-02-2021	408	444	396	444	19409500	280.64	222.05	194.907	171.62	75.27
01-03-2021	446	490	438	490	27405100	287.3	225.44	197.34	173.625	80.14
02-03-2021	490	515	456	456	25074600	293.3	228.52	199.533	175.465	69.29
03-03-2021	430	430	426	426	131500	298.68	231.25	201.527	177.145	61.39
04-03-2021	398	398	398	398	172100	303.42	233.73	203.327	178.685	55.07
05-03-2021	372	372	372	372	108000	307.64	235.86	204.96	180.09	49.94
08-03-2021	346	356	346	350	6999800	311.44	237.77	206.453	181.395	46.03
09-03-2021	350	382	350	382	10444600	315.82	239.99	208.1	182.855	51.93
10-03-2021	382	414	362	414	19976100	320.82	242.51	209.96	184.475	56.99
12-03-2021	416	420	400	400	7426300	325.52	244.8	211.733	186.02	54.29
15-03-2021	400	434	394	434	11477500	330.86	247.38	213.727	187.74	59.32
16-03-2021	436	505	426	505	37376200	337.64	250.69	216.207	189.815	67.39
17-03-2021	500	570	500	560	25949000	345.22	254.56	219.087	192.17	72.02
18-03-2021	560	585	540	545	9422300	351.92	258.15	221.88	194.45	69.14
19-03-2021	545	565	535	540	3887800	358.08	261.53	224.64	196.705	68.16
22-03-2021	545	565	535	555	3986800	364.06	265.2	227.493	199.03	69.55
23-03-2021	555	570	550	555	2612200	370.32	269	230.34	201.34	69.55
24-03-2021	560	610	535	610	17037600	377.72	273.27	233.4	203.92	74.33
25-03-2021	615	615	570	575	11820700	384.26	277.3	236.293	206.325	67.11
26-03-2021	575	605	570	590	5335200	391.02	281.5	239.307	208.8	68.52
29-03-2021	595	685	590	685	19426800	399.8	286.65	242.953	211.745	75.65
30-03-2021	685	690	650	655	6860600	407.42	291.56	246.393	214.545	70.24
31-03-2021	655	675	645	650	5693500	414.86	296.43	249.813	217.32	69.35
01-04-2021	655	675	650	675	4433900	422.64	301.54	253.367	220.2	71.31
05-04-2021	675	715	635	715	15493900	431.06	307.06	257.187	223.285	74.15
06-04-2021	715	735	665	665	13664800	438.52	312.08	260.647	226.1	65.42
07-04-2021	620	620	620	620	936000	445.16	316.66	263.82	228.7	58.72
08-04-2021	580	580	580	580	657800	451.08	320.83	266.707	231.1	53.48
09-04-2021	540	620	540	610	17448200	457.6	325.3	269.78	233.655	56.61
12-04-2021	610	610	580	600	4267000	463.48	329.68	272.8	236.155	55.28
13-04-2021	600	660	600	655	15014500	470.7	334.62	276.2	238.92	60.76
14-04-2021	665	670	640	650	6840300	477.98	339.53	279.587	241.655	60.04
15-04-2021	655	760	645	760	31618400	487.3	345.56	283.7	244.915	68.80
16-04-2021	760	775	730	770	13465200	496.78	351.7	287.853	248.225	69.45
19-04-2021	770	855	765	850	21478400	507.66	358.64	292.56	251.93	74.14
20-04-2021	850	850	795	795	12823000	517.24	365.02	296.907	255.365	66.58
21-04-2021	795	795	740	740	5113000	525.4	370.85	300.92	258.52	59.99
22-04-2021	690	730	690	710	10720300	532.88	376.37	304.733	261.51	56.70
23-04-2021	710	735	665	665	15718300	539.5	381.42	308.227	264.28	52.08
26-04-2021	665	665	620	625	8276300	545	386.07	311.407	266.85	48.31
27-04-2021	625	655	595	655	15064700	550.5	391.04	314.78	269.535	51.17
28-04-2021	660	660	610	615	9899800	554.2	395.59	317.873	272.035	47.41
29-04-2021	615	675	580	665	16021300	559.22	400.67	321.32	274.77	52.14
30-04-2021	665	725	650	725	22160000	565.52	406.34	325.113	277.82	57.13
03-05-2021	730	770	730	755	13693800	572.42	412.31	329.113	281.02	59.40
04-05-2021	760	800	750	795	14140200	580.56	418.7	333.393	284.425	62.28
05-05-2021	795	830	780	820	17284700	589.48	425.35	337.853	287.945	64.00
06-05-2021	825	835	800	805	10680600	598.18	431.86	342.207	291.37	62.17
07-05-2021	810	840	805	825	13121700	606.88	438.56	346.707	294.915	63.66
10-05-2021	825	885	770	770	24722900	614.12	444.54	350.8	298.135	57.01
11-05-2021	720	760	720	720	88600	619.64	450.14	354.58	301.09	51.71
17-05-2021	670	700	670	670	18977800	623.24	455.27	358.04	303.815	47.01
18-05-2021	660	665	625	655	11679300	627.22	460.26	361.42	306.455	45.67
19-05-2021	655	685	640	665	13461900	632	465.34	364.833	309.145	46.76
20-05-2021	665	695	645	685	15174500	637.74	470.58	368.4	311.93	48.97
21-05-2021	685	700	640	655	12305900	643.4	475.52	371.707	314.57	45.90
24-05-2021	645	700	645	675	13156700	649.9	480.67	375.147	317.315	48.23
25-05-2021	675	680	655	655	5328700	655.36	485.59	378.447	319.915	46.09
27-05-2021	650	745	640	740	21948700	661.88	491.35	382.3	322.94	55.19
28-05-2021	740	750	700	710	14357400	668.08	496.8	385.893	325.82	51.86
31-05-2021	710	735	710	720	6826000	673.8	502.33	389.52	328.745	52.88
02-06-2021	725	830	720	805	44652100	679.8	508.72	393.727	332.105	60.53
03-06-2021	805	820	750	750	14218100	683.6	514.41	397.573	335.215	54.38
04-06-2021	700	740	700	700	1637100	686.7	519.31	401	338.085	49.46
07-06-2021	700	700	655	665	17422900	689.2	523.64	404.087	340.78	46.30
08-06-2021	665	700	650	690	15866900	691.9	527.98	407.433	343.595	48.81
09-06-2021	685	710	645	645	29022700	693.7	532.01	410.567	346.18	44.75
10-06-2021	640	645	600	600	8824900	693.5	535.61	413.347	348.425	41.07
11-06-2021	580	580	560	570	7179200	693.4	538.83	416	350.57	38.78
14-06-2021	565	590	565	570	6187300	693	542.01	418.667	352.73	38.78
15-06-2021	570	570	535	550	4403200	690.3	545.05	421.2	354.79	37.18
16-06-2021	550	610	530	605	21008700	689.3	548.36	424.14	357.12	44.03
17-06-2021	605	605	565	585	7712400	688	551.43	426.953	359.36	42.22
18-06-2021	585	645	580	640	27390600	687.3	554.97	430.127	361.85	48.47
21-06-2021	635	650	600	600	14989800	685	558.03	433.04	364.14	44.69
22-06-2021	560	590	560	560	8222000	682.9	560.71	435.687	366.21	41.22
23-06-2021	550	560	525	535	8091500	681.2	563.18	438.173	368.165	39.18
24-06-2021	535	550	525	530	3133800	680.2	565.64	440.62	370.08	38.76
25-06-2021	530	560	530	540	8161300	678.8	568.2	443.133	372.035	40.12
28-06-2021	540	580	505	505	28210400	676.9	570.19	445.42	373.825	37.02
29-06-2021	505	505	470	470	554900	673.2	571.95	447.48	375.45	34.17
30-06-2021	460	460	438	442	4045700	669.04	573.51	449.367	376.95	32.04
01-07-2021	440	462	438	454	5389000	662.92	575.11	451.347	378.505	33.94
02-07-2021	456	470	454	460	6452400	656.72	576.75	453.373	380.07	34.92
05-07-2021	460	468	452	458	5525500	648.88	578.27	455.387	381.64	34.73
06-07-2021	458	488	458	472	10421900	642.42	579.83	457.487	383.285	37.23
07-07-2021	472	505	440	440	43007500	636.42	580.91	459.373	384.795	34.02
08-07-2021	436	440	410	410	6563200	630.42	581.65	461.053	386.155	31.30
09-07-2021	382	382	382	382	1897900	624.76	582.13	462.533	387.36	28.97
12-07-2021	378	378	356	364	14361400	619.54	582.27	463.893	388.44	27.55
13-07-2021	364	448	362	448	55503600	615.4	582.95	465.827	389.935	41.87
14-07-2021	448	450	418	418	2870200	611.46	582.83	467.547	391.27	38.91
15-07-2021	390	390	390	390	181600	605.96	582.59	469.1	392.48	36.33
16-07-2021	364	364	364	364	1759500	598.74	582.13	470.473	393.52	34.07
19-07-2021	340	384	340	352	32717100	590.68	581.55	471.767	394.505	33.05
21-07-2021	354	368	352	356	5252200	581.9	581.23	473.1	395.52	33.76
22-07-2021	358	364	354	360	3383000	572.7	581.09	474.467	396.565	34.52
23-07-2021	362	366	350	350	4161400	563.6	580.89	475.773	397.555	33.49
26-07-2021	350	352	342	344	1862800	553.98	580.43	477.033	398.525	32.86
27-07-2021	344	356	344	354	2505300	545.66	579.89	478.247	399.515	35.05
28-07-2021	356	360	350	356	3965500	538.38	579.01	479.553	400.53	35.51
29-07-2021	358	368	350	350	6059000	531.98	577.61	480.84	401.525	34.72
30-07-2021	350	350	342	344	2505900	525.76	576.49	482.093	402.505	33.92
02-08-2021	344	360	342	356	3802300	519.58	575.79	483.42	403.52	37.06
03-08-2021	356	362	352	352	2201800	512.92	575.33	484.693	404.53	36.44
04-08-2021	354	366	344	366	7288600	507.14	575.27	486.06	405.565	40.22
05-08-2021	368	384	364	370	16481400	501.04	575.47	487.46	406.62	41.30
06-08-2021	372	380	368	370	4828500	495.34	575.35	488.84	407.67	41.30
09-08-2021	374	376	348	348	4546500	487.5	574.69	490.067	408.6	37.05
10-08-2021	346	356	346	354	2120500	480.38	574.23	491.327	409.515	38.89
12-08-2021	352	384	348	374	5730400	473.46	573.63	492.707	410.505	44.72
13-08-2021	376	392	348	356	10378400	464.48	572.14	493.973	411.415	40.94
16-08-2021	356	356	332	332	4158300	456.12	569.86	494.98	412.21	36.51
18-08-2021	328	328	310	320	2480100	448.52	567.61	495.713	412.88	34.49
19-08-2021	320	334	318	324	4075600	441.7	565.45	496.327	413.49	35.76
20-08-2021	324	342	322	342	2889700	434.74	563.32	496.9	414.26	41.28
23-08-2021	340	350	334	342	3650900	428.68	561.19	497.567	415.095	41.28
24-08-2021	340	362	340	358	4115100	423.84	558.67	498.353	415.97	46.06
25-08-2021	360	396	354	396	11487600	420.36	556.88	499.34	417.09	55.35
26-08-2021	396	406	370	370	16349700	416.36	554.68	500.127	418.09	49.11
27-08-2021	360	360	346	346	9615000	412.28	551.29	500.793	418.97	44.17
30-08-2021	342	342	322	322	17654700	406.62	547.96	501.113	419.76	39.85
31-08-2021	322	330	300	302	14968700	400.96	544.48	501.273	420.455	36.63
01-09-2021	302	320	288	312	29646100	394.4	540.85	501.447	421.195	39.27
02-09-2021	314	324	296	296	7075600	388.32	536.66	501.46	421.86	36.64
03-09-2021	298	302	276	276	25000000	382.64	532.77	501.353	422.425	33.61
06-09-2021	268	280	258	264	27139900	377.22	529.21	501.193	422.935	31.91
07-09-2021	266	278	260	278	18880400	372.18	526.19	501.153	423.51	35.99
08-09-2021	278	298	260	260	63956400	366.58	522.69	500.993	423.995	33.23
09-09-2021	258	258	242	242	30373400	361.32	519.11	500.567	424.395	30.70
10-09-2021	238	252	226	226	12444200	356.44	514.82	500.113	424.72	28.61
13-09-2021	226	244	212	240	56263700	352.4	510.72	499.807	425.125	32.91
14-09-2021	240	254	224	224	50629000	347.8	505.36	499.34	425.46	30.64
15-09-2021	222	230	210	210	33081700	342.8	499.76	498.767	425.73	28.77
16-09-2021	210	214	196	200	75114200	337.64	493.26	498.06	425.95	27.48
17-09-2021	202	214	200	210	50177900	332.4	487.41	497.353	426.215	30.82
20-09-2021	210	230	196	196	148571700	327.52	481.97	496.447	426.41	28.82
21-09-2021	198	198	183	188	42770900	323.08	476.75	495.46	426.56	27.71
22-09-2021	188	206	187	194	93354600	319.32	472.04	494.527	426.73	29.89
23-09-2021	194	202	184	187	61856300	315.78	467.66	493.44	426.865	28.80
24-09-2021	187	194	184	189	28109400	310.6	463	492.167	427.02	29.59
27-09-2021	190	194	176	185	84287200	305.94	458.7	490.533	427.145	28.90
28-09-2021	185	202	178	182	109670400	301.78	453.87	488.987	427.27	28.36
29-09-2021	180	196	177	196	64375600	298.42	448.58	487.56	427.46	34.46
30-09-2021	196	210	183	183	131899700	295.04	442.86	486.047	427.585	31.76
01-10-2021	182	183	171	173	75295600	291.38	436.64	484.613	427.67	29.82
04-10-2021	173	178	161	161	55667400	287.4	430.05	483.193	427.7	27.64
05-10-2021	162	162	151	152	24200500	283.44	423.52	481.74	427.69	26.10
06-10-2021	153	167	152	159	79933000	279.74	416.86	480.2	427.71	29.40
07-10-2021	160	167	150	154	52420100	275.74	410.7	478.507	427.62	28.42
08-10-2021	155	159	151	152	15754000	271.66	405.02	476.56	427.58	28.02
11-10-2021	152	158	152	156	11308100	267.78	399.88	474.333	427.575	30.14
12-10-2021	156	156	151	154	3203700	263.98	394.87	472.32	427.565	29.67
13-10-2021	154	155	145	145	6668000	259.76	389.67	470.447	427.505	27.58
14-10-2021	145	145	136	138	6279800	255.48	384.2	468.713	427.39	26.05
15-10-2021	138	139	132	134	3251000	250.84	378.99	467.127	427.255	25.19
18-10-2021	134	150	130	148	16987000	246.4	373.72	465.78	427.195	33.48
19-10-2021	149	158	145	156	10425200	242.12	368.73	464.273	427.16	37.73
21-10-2021	156	159	146	146	9045400	238.08	362.79	462.487	427.07	34.75
22-10-2021	147	147	138	142	4933800	233.84	357.11	460.767	426.955	33.60
25-10-2021	138	142	137	139	2225500	229.14	351.3	458.8	426.815	32.73
26-10-2021	139	158	139	141	56770800	224.84	344.66	456.373	426.69	33.96
27-10-2021	142	146	137	138	11822900	220.96	338.54	453.56	426.475	32.98
28-10-2021	138	140	135	137	3244600	217.3	332.91	450.84	426.11	32.65
29-10-2021	137	138	134	138	1823500	213.58	327.64	448.16	425.64	33.38
01-11-2021	139	148	137	148	18185500	209.7	322.22	445.447	425.1	40.36
02-11-2021	151	155	142	144	25822300	205.74	317.21	442.707	424.61	38.61
03-11-2021	144	150	139	140	12586500	201.38	312.61	439.573	424.11	36.90
04-11-2021	140	145	140	144	7371300	196.34	308.35	436.7	423.59	39.78
05-11-2021	145	145	140	143	2936100	191.8	304.08	433.72	423.045	39.30
08-11-2021	143	148	141	146	6718600	187.8	300.04	430.127	422.545	41.59
09-11-2021	147	151	146	147	10746900	184.3	295.46	426.74	421.91	42.37
10-11-2021	148	149	142	144	3831000	181.14	291.05	423.367	421.24	40.61
11-11-2021	145	146	140	141	3288600	177.72	286.06	419.807	420.515	38.88
12-11-2021	142	147	140	143	3649400	174.66	281.49	415.993	419.76	40.70
15-11-2021	143	145	138	139	4700000	171.92	277.28	412.487	418.995	38.25
16-11-2021	139	140	136	137	3126900	169.38	273.3	409.267	418.24	37.05
17-11-2021	137	155	137	147	34650700	166.76	269.47	406.38	417.555	46.15
18-11-2021	148	152	143	147	9725000	164.5	265.54	403.293	416.87	46.15
19-11-2021	147	158	146	149	22743500	162.64	261.98	400.287	416.085	47.90
22-11-2021	150	165	150	154	105419200	161.2	258.82	396.947	415.385	52.08
23-11-2021	152	157	150	150	18067800	159.4	255.9	393.613	414.705	48.71
24-11-2021	150	152	146	147	14435000	157.86	252.83	389.527	413.97	46.29
25-11-2021	145	151	142	142	10721400	156.5	249.65	385.34	413.2	42.50
26-11-2021	142	154	133	141	90283100	155.32	246.48	380.613	412.375	41.76
29-11-2021	140	162	137	138	92899900	153.88	243.14	376.233	411.485	39.55
30-11-2021	139	142	134	136	19571800	152.68	240.1	372.207	410.505	38.10
01-12-2021	136	144	134	137	19344400	151.66	237.37	368.387	409.51	39.30
02-12-2021	138	140	136	136	4002000	150.5	234.91	364.86	408.52	38.50
03-12-2021	136	148	136	145	26892600	149.66	232.72	361.66	407.495	48.66
06-12-2021	145	150	140	147	22758400	148.82	229.71	358.273	406.33	50.61
07-12-2021	147	162	144	146	141951100	148.04	226.99	355.147	404.91	49.60
08-12-2021	146	161	140	147	103336800	147.34	224.56	351.693	403.575	50.66
09-12-2021	150	152	142	143	51057100	146.28	222.35	347.813	402.24	46.43
10-12-2021	141	146	141	143	9982800	145.48	220.26	343.733	400.905	46.43
13-12-2021	144	147	141	145	11648100	144.92	218.15	339.4	399.69	48.91
14-12-2021	146	150	144	146	14002000	144.62	216.01	334.907	398.55	50.15
15-12-2021	146	154	146	148	28349300	144.54	213.99	330.527	397.44	52.62
16-12-2021	149	152	146	149	14668400	144.34	212.04	326.02	396.235	53.86
17-12-2021	150	153	148	150	8033500	144.26	210	321.887	394.945	55.12
20-12-2021	151	152	145	147	6348900	144.16	207.91	318.067	393.46	50.65
21-12-2021	147	147	141	145	6763500	143.94	205.86	314.567	391.735	47.87
22-12-2021	147	150	144	144	10969600	143.74	203.86	311.16	390.175	46.49
23-12-2021	145	146	142	143	3450900	143.7	201.73	307.68	388.76	45.09
24-12-2021	143	144	138	140	5144400	143.74	199.61	304.047	387.47	41.10
27-12-2021	140	142	138	139	5173900	143.84	197.34	300.607	386.305	39.84
28-12-2021	140	146	139	143	11206600	143.74	195.07	297.06	385.27	46.88
29-12-2021	143	144	140	141	2790400	143.44	192.78	293.633	384.065	44.10
30-12-2021	139	141	136	139	4797700	143.3	190.69	289.627	382.69	41.45
03-01-2022	132	147	132	139	13611700	143.24	188.54	285.82	381.385	41.45
04-01-2022	136	145	136	141	6938800	143.28	186.21	281.96	379.92	45.27
05-01-2022	136	144	136	143	4303100	143.32	184.08	277.547	378.11	48.85
06-01-2022	141	147	141	141	7298800	143.38	182.17	273.487	376.015	45.63
07-01-2022	140	143	140	142	1662900	143.48	180.39	269.767	374	47.49
10-01-2022	137	142	137	140	3005800	143.52	178.55	266.267	372	44.23
11-01-2022	139	152	138	149	69276100	143.54	176.62	262.66	369.97	58.16
12-01-2022	150	156	145	145	59915100	143.56	174.65	259.327	367.92	51.95
13-01-2022	149	149	140	140	10170000	143.56	172.47	256.26	365.57	45.42
14-01-2022	142	143	138	140	5900000	143.48	169.91	253.393	363.395	45.42
17-01-2022	142	143	138	141	5830600	143.44	167.62	250.533	361.15	46.97
18-01-2022	141	142	136	140	4587800	143.32	165.56	247.8	358.425	45.58
19-01-2022	140	146	134	136	54687200	143.1	163.7	244.673	355.83	40.42
20-01-2022	136	138	135	136	4065200	142.94	162.04	241.68	353.26	40.42
21-01-2022	134	138	134	136	3167500	142.84	160.28	238.32	350.565	40.42
24-01-2022	135	137	135	135	1705000	142.68	158.67	235.22	347.665	39.04
25-01-2022	133	136	132	134	3035100	142.58	157.25	232.38	345.01	37.66
26-01-2022	134	138	133	135	3584300	142.54	155.96	229.713	342.585	39.95
27-01-2022	135	135	132	135	6924900	142.3	154.53	227.08	340.36	39.95
28-01-2022	135	136	133	133	1443100	142.02	153.26	224.367	337.975	36.81
31-01-2022	133	134	124	124	9554800	141.52	152.08	221.827	335.595	26.66
02-02-2022	124	131	116	128	27019300	141	151.1	219.547	332.96	35.21
03-02-2022	129	133	124	124	15824300	140.48	149.94	217.427	330.33	31.28
04-02-2022	124	130	123	128	11707100	140.1	148.98	215.253	327.17	38.65
07-02-2022	128	132	128	129	7200700	139.84	148.17	213.047	323.965	40.38
08-02-2022	124	135	124	129	4108700	139.6	147.46	210.853	320.36	40.38
09-02-2022	125	130	125	129	1263700	139.42	146.65	208.567	317.03	40.38
10-02-2022	124	132	124	128	4038900	139.26	145.97	206.487	313.97	39.01
11-02-2022	127	134	127	128	6394300	139.08	145.37	204.607	311.06	39.01
14-02-2022	127	129	126	127	2264200	138.9	144.7	202.907	308.37	37.53
15-02-2022	128	131	127	128	3251400	138.56	144.11	201.333	305.885	39.98
16-02-2022	128	132	128	130	4464000	138.22	143.52	199.213	303.26	44.64
17-02-2022	122	131	122	128	1871200	137.86	142.95	197.28	300.825	41.19
18-02-2022	120	131	120	127	3873000	137.46	142.4	195.527	298.135	39.55
21-02-2022	125	130	125	126	2958100	137.12	141.7	193.94	295.14	37.92
22-02-2022	126	130	125	127	3643600	136.8	141.14	192.44	292	40.56
23-02-2022	127	129	125	128	3833700	136.46	140.69	190.92	288.665	43.16
24-02-2022	129	129	120	124	4507800	136.02	140.32	189.347	285.185	36.31
25-02-2022	124	125	116	123	5452600	135.52	140.03	187.833	281.775	34.83
01-03-2022	123	125	121	123	1037400	135	139.67	186.36	278.265	34.83
02-03-2022	123	124	118	120	2093700	134.4	139.33	184.8	275.015	30.48
04-03-2022	120	124	117	118	2900500	133.82	138.99	183.213	272.005	27.98
07-03-2022	118	118	110	110	4319900	133.12	138.53	181.613	269.205	20.66
08-03-2022	103	113	103	110	3248900	132.44	138.09	180.053	266.48	20.66
09-03-2022	110	110	104	109	3605400	131.76	137.73	178.407	263.7	19.91
10-03-2022	109	110	106	109	1779700	131.14	137.44	176.787	260.82	19.91
11-03-2022	109	110	106	109	2163600	130.54	137.19	175.073	258.09	19.91
14-03-2022	111	114	107	110	2450900	129.88	136.81	173.34	255.265	23.40
15-03-2022	111	111	107	110	2070200	129.26	136.35	171.607	252.54	23.40
16-03-2022	104	123	104	115	13644200	128.78	136.04	170.053	249.415	38.87
17-03-2022	107	116	107	115	2535800	128.3	135.77	168.46	246.44	38.87
18-03-2022	107	117	107	114	2140500	127.76	135.52	166.727	243.41	37.13
21-03-2022	107	114	107	114	1015300	127.18	135.25	165.113	239.955	37.13
22-03-2022	109	113	109	113	809000	126.62	135	163.653	236.77	35.30
23-03-2022	111	120	111	117	3922200	126.12	134.8	162.3	233.855	46.63
24-03-2022	112	119	112	116	2891100	125.64	134.58	160.913	231.11	44.53
25-03-2022	113	118	113	118	1064100	125.02	134.28	159.42	228.25	49.44
28-03-2022	118	118	115	118	1543800	124.48	134.02	157.927	225.615	49.44
29-03-2022	117	119	115	116	1673800	124	133.78	156.313	223.195	44.84
30-03-2022	115	117	114	116	939200	123.52	133.5	154.447	220.925	44.84
31-03-2022	109	117	109	117	823500	123.04	133.24	152.76	218.66	47.66
01-04-2022	109	117	109	117	832400	122.58	132.95	151.233	216.495	47.66
04-04-2022	117	118	113	118	5643400	122.22	132.66	149.873	214.06	50.60
05-04-2022	114	118	114	118	2281200	121.86	132.4	148.647	211.725	50.60
06-04-2022	116	119	115	118	847700	121.5	132.17	147.353	209.115	50.60
07-04-2022	117	117	114	117	770800	121.14	131.91	146.16	206.7	47.29
08-04-2022	115	117	115	117	1071100	120.8	131.69	145.1	204.485	47.29
11-04-2022	115	117	113	116	1115100	120.42	131.48	144.113	202.39	43.95
12-04-2022	113	115	113	115	421900	120.02	131.16	143.027	200.315	40.85
13-04-2022	111	115	111	113	315400	119.62	130.82	142.047	198.18	35.46
14-04-2022	110	114	110	114	1403900	119.42	130.47	141.193	196.225	39.74
18-04-2022	114	115	111	115	955100	119.16	130.08	140.453	194.45	43.76
19-04-2022	107	119	107	116	4508400	119	129.74	139.627	192.82	47.53
20-04-2022	111	116	111	115	2048900	118.74	129.42	138.9	191.125	44.33
21-04-2022	112	122	111	114	9179500	118.44	129.14	138.26	189.395	41.33
22-04-2022	107	115	107	115	2285500	118.16	128.88	137.693	187.68	45.31
25-04-2022	112	115	111	113	1476300	117.84	128.63	137.047	185.885	39.54
26-04-2022	104	124	104	109	30768200	117.46	128.36	136.467	184.23	31.02
27-04-2022	107	113	106	111	3456500	117.12	128.1	135.953	182.735	38.19
28-04-2022	107	112	107	112	1353100	116.82	127.86	135.407	181.385	41.47
09-05-2022	105	113	105	113	1660700	116.52	127.54	134.913	180.13	44.63
10-05-2022	105	112	105	109	1425300	116.1	127.16	134.38	178.435	36.21
11-05-2022	104	113	104	110	3257300	115.74	126.8	133.88	176.895	39.29
12-05-2022	104	113	104	111	1234100	115.42	126.44	133.407	175.5	42.29
13-05-2022	104	112	104	111	594200	115.12	126.12	132.84	174.235	42.29
17-05-2022	112	113	109	113	1424700	114.84	125.82	132.373	173.04	48.24
18-05-2022	107	117	107	116	1519000	114.6	125.53	131.993	171.84	55.62
19-05-2022	115	119	115	118	1107500	114.48	125.25	131.707	170.63	59.74
20-05-2022	109	123	109	120	2937100	114.42	124.97	131.493	169.48	63.40
23-05-2022	120	126	119	123	2235400	114.42	124.71	131.253	168.375	68.09
24-05-2022	123	127	123	125	1920300	114.52	124.46	131.06	167.23	70.78
25-05-2022	126	127	120	123	2506700	114.62	124.22	130.867	166.065	64.89
27-05-2022	123	123	115	123	3445800	114.88	124	130.647	164.93	64.89
30-05-2022	115	123	115	123	843800	115.14	123.79	130.44	163.825	64.89
31-05-2022	122	125	119	122	2700900	115.4	123.58	130.287	162.655	61.69
02-06-2022	120	123	118	120	1246400	115.62	123.38	130.167	161.495	55.76
03-06-2022	114	123	114	120	1710100	115.84	123.19	130.073	160.265	55.76
06-06-2022	113	121	113	120	906900	116.04	122.96	129.887	159.015	55.76
07-06-2022	111	123	111	118	2186000	116.2	122.73	129.633	157.755	49.79
08-06-2022	109	119	109	116	1321600	116.22	122.5	129.433	156.595	44.63
09-06-2022	115	116	114	116	803200	116.24	122.27	129.26	155.405	44.63
10-06-2022	117	119	111	114	2158000	116.24	122	129.093	154.105	39.85
13-06-2022	112	113	107	111	2209800	116.18	121.68	128.893	152.88	33.97
14-06-2022	108	115	108	115	1063700	116.22	121.42	128.74	151.795	45.52
15-06-2022	113	113	108	111	2088600	116.1	121.11	128.567	150.75	38.30
16-06-2022	104	113	104	110	858300	115.98	120.81	128.38	149.68	36.74
17-06-2022	104	110	104	109	2749700	115.8	120.41	128.12	148.515	35.19
20-06-2022	109	109	106	109	646400	115.62	120.05	127.887	147.35	35.19
21-06-2022	110	112	106	111	2239700	115.52	119.76	127.693	146.115	40.97
22-06-2022	113	113	108	112	2786500	115.44	119.48	127.48	144.695	43.67
23-06-2022	108	112	108	110	2324700	115.3	119.17	127.26	143.395	39.75
24-06-2022	109	110	108	110	1620800	115.16	118.87	127.02	142.215	39.75
27-06-2022	108	110	107	109	285300	114.98	118.6	126.767	141.15	37.78
28-06-2022	108	115	105	109	12206800	114.8	118.33	126.533	140.185	37.78
29-06-2022	109	115	106	111	9941300	114.66	118.08	126.333	139.18	44.19
30-06-2022	116	118	110	110	4937000	114.52	117.83	126.113	138.25	41.87
01-07-2022	110	113	108	110	1323100	114.38	117.59	125.92	137.42	41.87
04-07-2022	110	110	106	109	1456600	114.24	117.33	125.733	136.645	39.46
05-07-2022	108	109	107	108	1419700	114.1	117.06	125.473	135.795	37.16
06-07-2022	108	109	106	108	1047600	114	116.81	125.213	135.035	37.16
07-07-2022	106	108	105	107	1087900	113.86	116.64	124.933	134.36	34.81
08-07-2022	102	109	102	107	1321600	113.7	116.43	124.62	133.765	34.81
11-07-2022	100	108	100	106	714300	113.5	116.25	124.327	133.095	32.43
12-07-2022	105	112	104	104	4774500	113.28	116.01	124.04	132.495	28.27
13-07-2022	104	106	104	106	831400	113.12	115.78	123.8	131.975	36.98
14-07-2022	105	106	103	106	1729500	112.94	115.55	123.567	131.505	36.98
15-07-2022	105	107	103	106	2016800	112.8	115.32	123.353	130.985	36.98
18-07-2022	105	105	103	104	384200	112.7	115.08	123.14	130.525	32.11
19-07-2022	104	137	103	114	123394800	112.76	114.94	122.987	130.155	60.28
20-07-2022	120	120	109	111	7478200	112.74	114.78	122.82	129.74	53.15
21-07-2022	111	117	110	113	10618000	112.74	114.63	122.607	129.37	56.82
22-07-2022	115	117	112	114	10341000	112.84	114.47	122.387	128.995	58.56
25-07-2022	111	117	111	115	3405200	112.94	114.34	122.18	128.645	60.29
26-07-2022	114	116	112	113	3493600	112.98	114.2	121.953	128.3	55.32
27-07-2022	116	116	113	114	1081500	113.04	114.08	121.76	127.89	57.22
28-07-2022	115	115	112	113	1552800	113.04	113.94	121.56	127.54	54.72
29-07-2022	113	114	110	111	1529500	112.94	113.77	121.333	127.23	50.00
01-08-2022	111	113	109	111	1739000	112.8	113.64	121.1	126.98	50.00
02-08-2022	110	111	106	109	1101400	112.58	113.5	120.84	126.765	45.46
03-08-2022	109	109	107	108	561000	112.28	113.35	120.567	126.51	43.34
04-08-2022	109	109	107	109	206600	111.96	113.24	120.293	126.285	46.05
05-08-2022	109	110	107	109	492400	111.68	113.15	120.04	126.07	46.05
08-08-2022	109	115	107	111	5064600	111.44	113.16	119.813	125.845	51.44
09-08-2022	112	113	110	111	205800	111.2	113.17	119.593	125.63	51.44
10-08-2022	113	113	105	108	2592100	110.92	113.16	119.36	125.445	43.82
11-08-2022	109	109	106	108	458500	110.68	113.15	119.147	125.295	43.82
12-08-2022	110	114	107	114	1963100	110.56	113.2	118.98	125.195	58.18
15-08-2022	115	115	111	111	666300	110.38	113.21	118.767	125.01	51.14
16-08-2022	112	113	109	110	2160100	110.22	113.21	118.56	124.78	49.01
18-08-2022	110	111	110	111	189100	110.12	113.17	118.373	124.605	51.20
19-08-2022	115	115	109	110	292600	110	113.12	118.18	124.445	48.94
22-08-2022	110	111	108	110	163900	109.92	113.08	117.973	124.3	48.94
23-08-2022	110	113	108	109	861900	109.88	113.03	117.747	124.14	46.56
24-08-2022	110	112	108	108	2071500	109.74	112.98	117.527	123.99	44.24
25-08-2022	114	114	108	111	1002500	109.74	112.92	117.32	123.86	51.97
26-08-2022	113	113	107	111	2469900	109.76	112.87	117.127	123.725	51.97
29-08-2022	110	111	107	108	1574300	109.74	112.77	116.853	123.525	44.77
30-08-2022	107	117	107	109	16742900	109.74	112.68	116.613	123.35	47.39
31-08-2022	104	0	0	107	1577000	109.66	112.59	116.393	123.185	43.00
01-09-2022	106	110	106	109	1511400	109.6	112.52	116.187	123.01	48.17
02-09-2022	106	112	106	112	9994400	109.64	112.47	115.993	122.855	54.79
05-09-2022	111	149	110	149	113639300	110.42	112.79	116.053	122.87	83.24
06-09-2022	141	151	139	147	109086300	111.18	113.08	116.127	122.87	80.30
07-09-2022	147	164	144	158	370816700	112.16	113.48	116.273	122.94	83.71
08-09-2022	156	168	146	146	161940300	112.86	113.76	116.34	122.965	69.56
09-09-2022	140	140	136	136	16947700	113.38	113.95	116.347	122.93	60.40
12-09-2022	141	147	130	138	68705600	113.94	114.16	116.373	122.925	61.50
13-09-2022	130	153	130	149	121325000	114.74	114.49	116.467	122.985	66.90
14-09-2022	149	179	144	178	353132800	116.14	115.12	116.753	123.14	76.34
15-09-2022	177	178	165	165	33588700	117.28	115.64	116.967	123.23	67.10
16-09-2022	154	154	154	154	16123100	118.22	116.04	117.167	123.255	60.44
19-09-2022	144	151	144	144	30823900	118.96	116.33	117.273	123.205	55.09
20-09-2022	143	153	134	138	104813400	119.6	116.55	117.367	123.145	52.10
21-09-2022	139	146	131	132	57778200	120.16	116.72	117.393	123.07	49.23
22-09-2022	131	132	124	130	25884100	120.64	116.88	117.4	123.01	48.28
23-09-2022	137	142	131	132	57389900	121.16	117.05	117.42	122.965	49.34
26-09-2022	132	136	125	129	20683200	121.62	117.21	117.42	122.92	47.76
27-09-2022	132	135	127	133	11532200	122.2	117.45	117.453	122.905	50.05
28-09-2022	135	138	127	128	27999900	122.48	117.62	117.453	122.86	47.26
29-09-2022	128	132	119	119	17582800	122.64	117.69	117.4	122.775	42.65
30-09-2022	119	119	112	112	13759800	122.62	117.68	117.293	122.61	39.42
03-10-2022	115	128	113	116	34735300	122.66	117.75	117.2	122.455	42.11
04-10-2022	118	123	115	120	10923500	122.76	117.85	117.147	122.325	44.76
05-10-2022	122	126	120	121	13222400	122.92	117.95	117.107	122.195	45.43
06-10-2022	122	124	119	120	7482200	123.04	118.04	117.067	122.08	44.84
07-10-2022	121	121	117	118	5449900	123.14	118.09	117.007	121.955	43.63
10-10-2022	120	122	117	119	7438000	123.3	118.12	116.947	121.825	44.44
11-10-2022	119	122	117	117	8506200	123.42	118.11	116.9	121.68	43.11
12-10-2022	121	125	110	113	39125600	123.5	118.04	116.833	121.505	40.49
13-10-2022	113	114	109	111	6612200	123.56	117.92	116.753	121.315	39.21
14-10-2022	111	117	111	115	8473900	123.68	117.82	116.72	121.14	43.09
17-10-2022	118	118	110	113	4648700	123.76	117.72	116.687	120.97	41.66
18-10-2022	113	131	111	121	191189300	123.96	117.7	116.76	120.85	48.96
19-10-2022	121	128	114	125	43230600	124.24	117.72	116.86	120.755	52.19
20-10-2022	125	128	122	125	11546500	124.58	117.75	116.967	120.665	52.19
21-10-2022	122	129	115	120	25836400	124.82	117.75	117.04	120.565	47.81
24-10-2022	117	124	117	116	17187700	124.86	117.71	117.087	120.45	44.59
25-10-2022	116	119	115	117	6830000	124.98	117.68	117.133	120.32	45.57
26-10-2022	117	124	116	121	17915200	125.2	117.71	117.207	120.22	49.45
27-10-2022	124	126	117	123	8693900	125.44	117.78	117.26	120.14	51.32
28-10-2022	122	129	121	128	18263900	125.8	117.9	117.347	120.085	55.73
31-10-2022	128	136	126	131	47623400	126.22	118.07	117.46	120.035	58.18
01-11-2022	131	135	130	132	16108900	126.68	118.28	117.58	119.98	58.99
02-11-2022	130	135	128	133	6027400	127.18	118.46	117.713	119.94	59.83
03-11-2022	178	178	127	129	13788400	127.54	118.64	117.793	119.875	54.97
04-11-2022	148	148	121	125	14957200	127.82	118.79	117.853	119.8	50.55
07-11-2022	117	127	117	124	5784700	128.14	118.94	117.893	119.675	49.48
08-11-2022	135	135	123	127	5046500	128.5	119.12	117.953	119.585	52.72
09-11-2022	124	132	124	129	5514000	128.94	119.3	118.04	119.53	54.80
10-11-2022	127	133	127	131	7145100	129.38	119.49	118.14	119.485	56.84
11-11-2022	123	133	123	132	4266600	129.78	119.71	118.24	119.44	57.87
14-11-2022	132	0	0	132	2744200	129.44	119.93	118.34	119.4	57.87
15-11-2022	132	133	128	131	1941100	129.12	120.15	118.427	119.375	56.32
16-11-2022	125	132	125	130	1938100	128.56	120.36	118.507	119.345	54.73
17-11-2022	128	130	124	128	2795000	128.2	120.53	118.573	119.305	51.61
18-11-2022	130	130	123	127	2946100	128.02	120.7	118.64	119.265	50.07
21-11-2022	126	128	124	127	1549100	127.8	120.87	118.707	119.23	50.07
22-11-2022	127	128	123	127	2531400	127.36	121.05	118.78	119.19	50.07
23-11-2022	127	127	121	124	12818900	126.28	121.21	118.84	119.135	45.04
24-11-2022	122	127	120	121	21319500	125.4	121.34	118.893	119.075	40.65
25-11-2022	120	121	115	119	12284000	124.7	121.46	118.927	119.05	37.99
28-11-2022	119	119	116	116	4561200	124.14	121.55	118.933	118.99	34.35
29-11-2022	115	119	115	117	4741400	123.72	121.66	118.94	118.955	36.53
30-11-2022	116	119	115	117	3538000	123.42	121.79	118.953	118.9	36.53
01-12-2022	115	117	115	116	2342600	123.14	121.89	118.967	118.835	35.18
02-12-2022	111	123	111	121	12536400	122.92	122.04	119.007	118.795	45.97
05-12-2022	119	122	118	120	5972600	122.74	122.18	119.053	118.75	44.37
06-12-2022	120	120	114	118	4996100	122.44	122.32	119.113	118.7	41.30
07-12-2022	117	117	110	110	9362600	122.08	122.28	119.107	118.61	31.80
08-12-2022	109	110	103	104	9400400	121.78	122.21	119.053	118.495	26.81
09-12-2022	105	110	104	110	11573500	121.74	122.18	119.033	118.405	37.38
12-12-2022	110	110	104	107	4236100	121.56	122.11	119.02	118.29	34.68
13-12-2022	100	107	100	103	16157800	121.22	121.99	118.973	118.165	31.43
14-12-2022	96	103	96	97	15673000	120.74	121.83	118.88	118.015	27.29
15-12-2022	97	99	95	97	2926200	120.28	121.66	118.787	117.87	27.29
16-12-2022	97	99	96	96	1736300	119.84	121.49	118.673	117.715	26.61
19-12-2022	96	98	90	90	6774600	119.26	121.28	118.5	117.525	22.94
20-12-2022	88	90	84	84	9181800	118.6	121.01	118.273	117.325	19.96
21-12-2022	83	87	79	87	8909400	118.08	120.79	118.053	117.145	25.18
22-12-2022	94	94	85	87	3599400	117.6	120.58	117.813	116.965	25.18
23-12-2022	93	93	86	87	4757000	117.04	120.36	117.56	116.8	25.18
26-12-2022	88	90	86	90	2144500	116.58	120.17	117.34	116.66	30.82
27-12-2022	93	93	88	89	841900	115.94	119.95	117.113	116.555	30.01
28-12-2022	90	90	87	88	1694400	115.2	119.72	116.88	116.445	29.18
29-12-2022	91	91	87	90	652700	114.5	119.54	116.667	116.35	33.15
30-12-2022	91	91	88	88	1466800	113.86	119.34	116.453	116.245	31.26
02-01-2023	90	91	87	90	1923200	113.34	119.1	116.253	116.15	35.23
03-01-2023	93	93	86	90	1601900	112.8	118.89	116.053	116.05	35.23
04-01-2023	92	92	88	88	1470800	112.14	118.67	115.853	115.94	33.02
05-01-2023	89	89	85	85	1159500	111.38	118.41	115.647	115.79	29.98
06-01-2023	89	89	82	84	1325400	110.5	118.15	115.433	115.635	29.02
09-01-2023	86	86	82	84	1232600	109.56	117.89	115.233	115.485	29.02
10-01-2023	85	85	81	82	1360000	108.56	117.62	115.04	115.325	27.02
11-01-2023	83	83	80	80	714400	107.5	117.34	114.807	115.16	25.14
12-01-2023	81	87	79	82	3679000	106.56	117.05	114.613	114.985	30.34
13-01-2023	87	87	82	83	727700	105.72	116.77	114.433	114.82	32.85
16-01-2023	84	86	83	86	700200	104.96	116.55	114.28	114.66	39.85
17-01-2023	87	87	83	84	765100	104.1	116.3	114.113	114.49	37.08
18-01-2023	85	87	83	85	1561200	103.22	116.08	113.94	114.335	39.35
19-01-2023	90	90	84	85	614800	102.3	115.84	113.76	114.18	39.35
20-01-2023	89	89	84	85	580400	101.36	115.57	113.593	114.02	39.35
24-01-2023	89	89	82	83	1256800	100.38	114.91	113.413	113.85	36.09
25-01-2023	89	89	83	83	3174600	99.42	114.27	113.24	113.675	36.09
26-01-2023	88	88	82	84	2784400	98.5	113.53	113.073	113.505	39.02
27-01-2023	89	89	83	83	834900	97.6	112.9	112.887	113.33	37.18
30-01-2023	90	90	81	83	1949500	96.72	112.37	112.707	113.16	37.18
31-01-2023	83	88	82	85	13103600	95.88	111.84	112.54	113	43.36
01-02-2023	90	90	84	85	1213500	95.04	111.2	112.38	112.845	43.36
02-02-2023	85	94	83	85	24092000	94.26	110.27	112.227	112.695	43.36
03-02-2023	89	89	83	84	4517000	93.52	109.46	112.067	112.55	40.85
06-02-2023	84	85	82	84	952600	92.82	108.76	111.913	112.4	40.85
07-02-2023	85	85	82	83	1101400	92.16	108.15	111.753	112.24	38.28
08-02-2023	86	86	81	83	1056000	91.48	107.6	111.6	112.075	38.28
09-02-2023	87	87	81	83	850700	90.8	107.11	111.46	111.915	38.28
10-02-2023	88	88	80	82	1019600	90.12	106.63	111.3	111.755	35.50
13-02-2023	84	84	78	81	1415400	89.32	106.12	111.133	111.585	32.92
14-02-2023	84	84	77	80	872000	88.52	105.63	110.96	111.42	30.52
15-02-2023	84	84	79	81	2887100	87.78	105.11	110.807	111.28	35.56
16-02-2023	85	85	77	78	9126400	87.14	104.61	110.567	111.115	28.81
17-02-2023	81	81	77	78	11474500	86.62	104.2	110.347	110.945	28.81
20-02-2023	78	79	76	76	2597000	85.94	103.84	110.1	110.76	25.12
21-02-2023	79	79	74	76	873800	85.32	103.44	109.847	110.595	25.12
22-02-2023	79	79	71	73	5569500	84.72	102.97	109.567	110.41	20.55
23-02-2023	73	75	70	73	1157000	84.24	102.49	109.3	110.22	20.55
24-02-2023	76	76	69	72	1222000	83.74	102.01	109.02	110.025	19.20
27-02-2023	76	76	70	72	323400	83.26	101.55	108.747	109.82	19.20
28-02-2023	73	73	69	71	634300	82.88	101.07	108.48	109.595	17.84
01-03-2023	75	75	69	71	749200	82.62	100.61	108.213	109.36	17.84
02-03-2023	74	74	68	71	1054700	82.3	100.19	107.96	109.115	17.84
03-03-2023	74	74	69	70	679600	81.96	99.78	107.707	108.85	16.39
06-03-2023	70	70	69	70	394600	81.62	99.33	107.447	108.575	16.39
07-03-2023	75	75	69	70	347500	81.22	98.9	107.187	108.31	16.39
08-03-2023	69	73	68	70	1443600	80.84	98.39	106.913	108.045	16.39
09-03-2023	74	74	69	70	285100	80.48	97.84	106.64	107.78	16.39
10-03-2023	74	74	68	70	588500	80.08	97.29	106.387	107.52	16.39
13-03-2023	70	70	66	69	1060500	79.7	96.78	106.127	107.265	14.54
14-03-2023	72	72	64	65	2058000	79.2	96.27	105.8	106.99	9.79
15-03-2023	64	64	60	60	2726200	78.6	95.7	105.46	106.69	6.80
16-03-2023	60	60	56	56	4321800	77.96	95.05	105.1	106.38	5.39
17-03-2023	53	54	53	53	1153100	77.32	94.35	104.713	106.065	4.61
20-03-2023	50	54	50	53	3139200	76.7	93.6	104.333	105.75	4.61
21-03-2023	57	57	50	53	1552600	76.08	92.82	103.953	105.445	4.61
24-03-2023	57	57	50	52	1480300	75.48	92.02	103.573	105.15	4.35
27-03-2023	56	56	51	52	971500	74.92	91.21	103.2	104.835	4.35
28-03-2023	52	54	51	53	3998700	74.34	90.45	102.813	104.545	10.24
29-03-2023	57	57	52	53	1183900	73.74	89.73	102.427	104.26	10.24
30-03-2023	62	62	53	56	6269800	73.14	89.05	102.08	103.995	26.07
31-03-2023	65	65	54	58	752800	72.62	88.36	101.74	103.74	34.38
03-04-2023	68	68	57	59	939100	72.1	87.66	101.42	103.48	38.13
04-04-2023	61	64	59	61	3829300	71.62	86.96	101.1	103.225	44.90
05-04-2023	64	64	59	60	781600	71.12	86.24	100.753	102.975	42.40
06-04-2023	65	65	60	61	1056400	70.68	85.53	100.167	102.73	45.66
10-04-2023	60	63	60	62	979600	70.26	84.84	99.6	102.495	48.78
11-04-2023	70	70	59	61	906300	69.8	84.15	98.953	102.255	45.94
12-04-2023	69	69	60	61	350400	69.36	83.48	98.387	102.005	45.94
13-04-2023	68	68	58	60	724200	68.9	82.81	97.88	101.755	43.03
14-04-2023	65	65	59	60	77800	68.4	82.14	97.36	101.505	43.03
17-04-2023	60	61	57	59	1402700	67.88	81.46	96.76	101.255	40.09
18-04-2023	64	64	59	60	387500	67.38	80.82	95.973	101.015	44.20
26-04-2023	64	64	58	59	1982000	66.88	80.2	95.267	100.77	41.16
27-04-2023	65	65	58	59	82300	66.38	79.6	94.633	100.53	41.16
28-04-2023	60	60	58	59	54600	65.9	79.03	94.067	100.29	41.16
02-05-2023	58	59	57	57	530300	65.38	78.43	93.527	100.045	35.13
03-05-2023	61	61	56	57	189700	64.86	77.83	93.027	99.81	35.13
04-05-2023	62	62	55	57	438700	64.36	77.24	92.54	99.565	35.13
05-05-2023	61	61	53	55	1289800	63.84	76.58	92.027	99.31	29.69
08-05-2023	59	59	53	55	488400	63.34	75.93	91.533	99.055	29.69
09-05-2023	61	61	54	56	81900	62.84	75.31	91.02	98.815	35.48
10-05-2023	61	61	55	57	626800	62.42	74.78	90.547	98.53	40.74
11-05-2023	62	62	56	58	158100	62.02	74.32	90.14	98.265	45.52
12-05-2023	63	63	56	57	192600	61.64	73.79	89.773	97.985	41.88
15-05-2023	61	61	57	59	875400	61.3	73.31	89.393	97.71	50.41
16-05-2023	62	62	57	58	391300	61	72.86	88.98	97.425	46.72
17-05-2023	62	62	56	58	494800	60.7	72.47	88.56	97.15	46.72
19-05-2023	59	59	57	58	77400	60.42	72.08	88.147	96.87	46.72
22-05-2023	58	59	57	58	459700	60.14	71.7	87.747	96.595	46.72
23-05-2023	59	62	57	59	4833600	59.9	71.39	87.347	96.335	51.50
24-05-2023	63	63	57	58	475900	59.64	71.13	86.953	96.07	46.96
25-05-2023	61	61	56	58	720100	59.38	70.84	86.587	95.815	46.96
26-05-2023	62	62	56	57	319900	59.12	70.54	86.227	95.56	42.61
29-05-2023	58	58	56	57	645800	58.86	70.24	85.84	95.3	42.61
30-05-2023	59	59	56	58	864000	58.62	69.92	85.473	95.045	48.18
31-05-2023	58	58	55	57	870800	58.36	69.6	85.047	94.775	43.62
05-06-2023	58	58	55	57	205100	58.1	69.29	84.593	94.505	43.62
06-06-2023	59	59	55	57	146700	57.84	68.96	84.14	94.25	43.62
07-06-2023	59	59	55	57	442800	57.6	68.65	83.72	93.995	43.62
08-06-2023	59	59	54	55	296400	57.4	68.3	83.313	93.7	34.77
09-06-2023	59	59	55	56	58000	57.32	67.96	82.907	93.425	41.19
12-06-2023	56	58	55	57	577100	57.34	67.65	82.48	93.16	46.83
13-06-2023	60	60	50	56	3492800	57.4	67.36	82.033	92.885	42.45
14-06-2023	58	58	54	55	189200	57.44	67.07	81.547	92.61	38.56
15-06-2023	59	59	55	55	162500	57.48	66.78	81.04	92.335	38.56
16-06-2023	58	58	54	56	310700	57.56	66.52	80.533	92.07	44.46
19-06-2023	58	58	54	55	748400	57.62	66.27	80.013	91.805	40.29
20-06-2023	58	58	54	55	653500	57.66	66	79.52	91.525	40.29
21-06-2023	57	57	54	54	322400	57.68	65.71	79.047	91.24	36.34
22-06-2023	55	56	54	55	257900	57.66	65.4	78.587	90.975	42.42
23-06-2023	57	57	54	54	227500	57.58	65.1	78.1	90.7	38.47
26-06-2023	57	57	53	54	353200	57.48	64.79	77.6	90.435	38.47
27-06-2023	57	57	53	54	58500	57.34	64.48	77.087	90.16	38.47
03-07-2023	56	56	53	54	287800	57.22	64.17	76.567	89.87	38.47
04-07-2023	54	54	53	54	165700	57.08	63.88	76.047	89.395	38.47
05-07-2023	57	57	53	54	267300	56.92	63.59	75.533	88.93	38.47
06-07-2023	54	55	53	55	423300	56.8	63.3	75.033	88.415	46.28
07-07-2023	56	56	53	54	1201200	56.66	63.01	74.54	87.955	40.71
10-07-2023	57	57	53	54	621100	56.54	62.72	74.053	87.545	40.71
11-07-2023	55	55	54	55	7000	56.44	62.42	73.573	87.13	47.97
12-07-2023	54	55	53	55	106300	56.36	62.12	73.093	86.66	47.97
13-07-2023	54	55	54	55	56600	56.26	61.82	72.633	86.045	47.97
14-07-2023	55	55	54	54	349600	56.16	61.52	72.187	85.49	41.61
17-07-2023	57	57	53	55	310200	56.08	61.23	71.76	84.995	48.91
18-07-2023	54	55	53	54	309000	55.98	60.94	71.347	84.545	43.11
20-07-2023	54	54	53	54	191900	55.92	60.65	70.927	84.125	43.11
21-07-2023	54	54	53	53	29500	55.84	60.35	70.5	83.73	37.89
24-07-2023	53	54	53	54	140000	55.78	60.07	70.087	83.35	45.05
25-07-2023	54	54	53	54	62300	55.76	59.8	69.64	82.96	45.05
26-07-2023	53	53	53	53	364600	55.72	59.53	69.193	82.58	39.74
27-07-2023	53	54	52	53	942700	55.66	59.25	68.76	82.18	39.74
31-07-2023	52	53	52	53	4149500	55.58	59	68.38	81.805	39.74
01-08-2023	52	52	50	50	5690600	55.42	58.72	68.02	81.46	27.56
02-08-2023	50	51	50	50	3165400	55.28	58.46	67.62	81.15	27.56
03-08-2023	50	51	50	50	3467000	55.1	58.2	67.24	80.82	27.56
04-08-2023	50	50	50	50	141100	54.94	57.97	66.887	80.47	27.56
07-08-2023	50	51	50	50	250900	54.78	57.74	66.573	80.115	27.56
08-08-2023	50	50	50	50	1501200	54.62	57.52	66.26	79.765	27.56
09-08-2023	50	51	50	50	2214200	54.46	57.3	65.953	79.425	27.56
10-08-2023	50	51	50	50	1476900	54.28	57.09	65.687	79.08	27.56
11-08-2023	50	51	50	50	2228500	54.12	56.88	65.46	78.745	27.56
14-08-2023	50	50	50	50	101200	53.96	56.67	65.213	78.43	27.56
15-08-2023	50	50	50	50	700	53.82	56.47	64.967	78.125	27.56
16-08-2023	50	51	50	50	246400	53.68	56.27	64.72	77.8	27.56
18-08-2023	50	50	50	50	124000	53.52	56.07	64.453	77.485	27.56
21-08-2023	50	50	50	50	213800	53.38	55.87	64.193	77.13	27.56
22-08-2023	50	50	50	50	20800	53.24	55.67	63.94	76.755	27.56
23-08-2023	50	50	50	50	124000	53.1	55.47	63.673	76.38	27.56
24-08-2023	50	50	50	50	25900	52.96	55.28	63.42	76.03	27.56
25-08-2023	50	50	50	51	4987900	52.88	55.14	63.16	75.705	46.74
28-08-2023	51	51	50	50	322200	52.76	55.04	62.893	75.37	36.37
29-08-2023	51	51	50	51	1863700	52.64	54.99	62.647	75.02	48.64
30-08-2023	51	51	50	50	870900	52.52	54.96	62.413	74.655	40.28
31-08-2023	50	51	50	50	581500	52.42	54.93	62.187	74.265	40.28
01-09-2023	50	50	50	50	397100	52.32	54.9	61.96	73.86	40.28
04-09-2023	50	51	50	50	394700	52.2	54.88	61.747	73.45	40.28
05-09-2023	50	50	50	50	170000	52.1	54.86	61.547	73.035	40.28
06-09-2023	50	50	50	50	212500	52	54.83	61.333	72.64	40.28
07-09-2023	50	51	50	50	292500	51.92	54.8	61.113	72.265	40.28
08-09-2023	50	51	50	51	209300	51.84	54.75	60.88	71.9	53.66
11-09-2023	50	51	50	51	102200	51.78	54.68	60.66	71.52	53.66
12-09-2023	50	51	50	50	70600	51.7	54.59	60.427	71.125	42.59
13-09-2023	50	51	50	51	838200	51.64	54.49	60.2	70.725	53.03
14-09-2023	51	51	50	51	154100	51.58	54.4	59.973	70.32	53.03
15-09-2023	50	51	50	50	447700	51.5	54.29	59.753	69.91	43.79
18-09-2023	50	50	50	50	5500	51.42	54.17	59.533	69.505	43.79
19-09-2023	50	51	50	50	495100	51.32	54.06	59.307	69.105	43.79
20-09-2023	50	50	50	50	62300	51.24	53.95	59.087	68.715	43.79
21-09-2023	50	51	50	50	1118800	51.16	53.85	58.867	68.33	43.79
22-09-2023	50	50	50	50	107600	51.06	53.75	58.633	67.945	43.79
25-09-2023	50	50	50	50	600	50.96	53.66	58.4	67.56	43.79
26-09-2023	50	50	50	50	200	50.86	53.56	58.167	67.19	43.79
27-09-2023	50	50	50	50	400	50.78	53.47	57.94	66.835	43.79
29-09-2023	50	50	50	50	3100	50.68	53.38	57.713	66.49	43.79
10-10-2023	0	51	50	50	48200	50.6	53.29	57.493	66.16	43.79
11-10-2023	50	59	50	54	10466600	50.6	53.26	57.3	65.845	78.16
12-10-2023	56	74	56	72	105762000	50.98	53.41	57.227	65.62	94.49
13-10-2023	77	79	59	60	50618200	51.1	53.44	57.08	65.34	61.49
16-10-2023	62	75	58	66	95683900	51.34	53.55	56.98	65.065	67.58
17-10-2023	68	76	65	69	44699400	51.66	53.69	56.907	64.81	70.13
18-10-2023	68	71	66	68	10152300	51.96	53.81	56.82	64.56	68.21
19-10-2023	62	69	62	67	8210400	52.24	53.91	56.747	64.345	66.25
20-10-2023	65	73	63	64	23589900	52.52	53.97	56.653	64.145	60.63
23-10-2023	63	67	59	62	17781000	52.76	54.02	56.56	63.905	57.15
24-10-2023	58	63	58	61	3124800	52.98	54.04	56.46	63.675	55.44
25-10-2023	61	66	60	61	7901100	53.2	54.07	56.38	63.465	55.44
26-10-2023	55	62	55	59	9860900	53.38	54.08	56.287	63.275	51.83
27-10-2023	59	61	58	60	4178300	53.58	54.1	56.207	63.09	53.46
30-10-2023	58	59	57	58	3401900	53.74	54.1	56.113	62.9	49.83
31-10-2023	57	58	50	52	37439800	53.78	54.03	55.987	62.71	40.87
01-11-2023	51	53	51	51	1829900	53.8	53.96	55.853	62.545	39.59
02-11-2023	52	53	51	52	1937000	53.84	53.9	55.727	62.37	41.56
03-11-2023	52	53	51	52	389700	53.88	53.85	55.607	62.195	41.56
06-11-2023	52	54	52	53	865800	53.94	53.81	55.493	62.025	43.69
07-11-2023	53	56	52	54	3144900	54.02	53.77	55.387	61.845	45.81
08-11-2023	54	55	53	54	848800	54.1	53.74	55.28	61.67	45.81
09-11-2023	54	55	53	54	1189300	54.18	53.71	55.173	61.5	45.81
10-11-2023	53	54	51	52	1553800	54.22	53.66	55.053	61.31	41.86
13-11-2023	52	53	51	52	864200	54.26	53.61	54.94	61.13	41.86
14-11-2023	52	53	52	52	298100	54.28	53.58	54.853	60.94	41.86
15-11-2023	53	53	52	53	664000	54.34	53.55	54.807	60.755	44.83
16-11-2023	53	53	52	53	90600	54.38	53.51	54.787	60.58	44.83
17-11-2023	52	53	51	53	775400	54.44	53.48	54.787	60.42	44.83
20-11-2023	51	55	51	52	3575100	54.48	53.45	54.78	60.26	42.14
21-11-2023	51	52	50	51	2463100	54.5	53.41	54.767	60.095	39.59
22-11-2023	51	52	50	51	2446200	54.52	53.36	54.76	59.94	39.59
23-11-2023	53	53	50	51	2385500	54.54	53.32	54.753	59.795	39.59
24-11-2023	51	51	50	50	1509300	54.54	53.27	54.733	59.635	36.80
27-11-2023	50	51	50	50	1381000	54.54	53.23	54.713	59.47	36.80
28-11-2023	51	53	51	52	2460000	54.56	53.2	54.687	59.3	45.67
29-11-2023	52	53	52	53	737300	54.6	53.19	54.653	59.145	49.49
30-11-2023	53	54	51	52	859400	54.64	53.17	54.607	58.98	46.01
01-12-2023	50	53	50	51	1919500	54.64	53.14	54.54	58.81	42.77
04-12-2023	51	52	50	51	1202400	54.64	53.11	54.48	58.64	42.77
05-12-2023	51	52	50	52	1090500	54.68	53.09	54.42	58.485	47.09
06-12-2023	51	51	50	51	1007600	54.7	53.06	54.347	58.325	43.55
07-12-2023	50	52	50	52	1777600	54.74	53.03	54.287	58.165	47.78
08-12-2023	52	52	51	51	1478600	54.76	53	54.22	58.005	44.21
11-12-2023	51	55	50	51	13467100	54.78	52.97	54.16	57.845	44.21
12-12-2023	51	52	51	52	508100	54.82	52.94	54.107	57.68	48.66
13-12-2023	52	52	51	51	586200	54.84	52.9	54.053	57.51	44.81
14-12-2023	51	52	51	51	268200	54.86	52.86	53.993	57.34	44.81
15-12-2023	51	52	51	52	547300	54.9	52.84	53.947	57.18	49.45
18-12-2023	51	52	51	51	943500	54.92	52.8	53.893	57.015	45.35
19-12-2023	51	52	51	52	106700	54.96	52.78	53.847	56.86	49.83
20-12-2023	52	52	51	51	1030200	54.9	52.75	53.807	56.7	45.78
21-12-2023	51	52	51	52	290300	54.5	52.74	53.773	56.545	50.14
22-12-2023	51	52	51	52	103900	54.34	52.72	53.74	56.395	50.14
27-12-2023	51	51	51	51	72400	54.04	52.69	53.713	56.245	45.87
28-12-2023	52	52	51	52	416000	53.7	52.68	53.693	56.105	50.42
29-12-2023	52	52	51	52	271100	53.38	52.67	53.667	55.96	50.42
02-01-2024	51	52	51	51	624800	53.06	52.65	53.627	55.825	45.94
03-01-2024	52	52	51	52	289300	52.82	52.67	53.587	55.695	50.66
04-01-2024	51	53	51	52	418300	52.62	52.69	53.553	55.575	50.66
05-01-2024	52	52	51	52	1075800	52.44	52.71	53.507	55.455	50.66
08-01-2024	51	52	51	52	86100	52.26	52.73	53.467	55.35	50.66
09-01-2024	51	61	51	53	34020100	52.14	52.76	53.433	55.25	55.85
10-01-2024	51	52	51	52	1820900	51.98	52.78	53.393	55.15	50.17
11-01-2024	52	52	51	51	364600	51.84	52.79	53.347	55.045	45.22
12-01-2024	52	52	51	52	965800	51.84	52.81	53.3	54.95	50.48
15-01-2024	52	52	51	52	302000	51.86	52.83	53.26	54.855	50.48
16-01-2024	51	55	51	53	8519400	51.88	52.86	53.227	54.765	55.44
17-01-2024	52	53	52	53	352800	51.9	52.89	53.2	54.68	55.44
18-01-2024	52	54	52	53	274200	51.9	52.92	53.173	54.595	55.44
19-01-2024	53	54	52	53	450000	51.88	52.95	53.14	54.51	55.44
22-01-2024	53	53	52	53	791100	51.86	52.98	53.113	54.425	55.44
23-01-2024	53	53	52	52	627000	51.82	53	53.08	54.335	48.41
24-01-2024	52	53	52	52	1044400	51.82	53.02	53.047	54.245	48.41
25-01-2024	53	53	52	52	1400	51.82	53.04	53.013	54.16	48.41
26-01-2024	53	53	52	53	990200	51.84	53.06	53	54.1	55.47
29-01-2024	52	53	52	52	1504200	51.82	53.08	52.973	54.06	48.35
30-01-2024	52	53	52	52	552000	51.8	53.09	52.94	54.04	48.35
31-01-2024	52	53	52	52	525600	51.78	53.11	52.913	54.035	48.35
01-02-2024	52	53	52	52	359400	51.78	53.13	52.893	54.03	48.35
02-02-2024	52	53	52	53	59700	51.82	53.16	52.88	54.03	55.95
05-02-2024	52	52	52	52	138700	51.84	53.18	52.853	54.03	48.30
06-02-2024	52	53	52	52	343300	51.86	53.2	52.833	54.03	48.30
07-02-2024	52	53	52	53	47600	51.92	53.23	52.82	54.03	55.38
12-02-2024	53	54	52	52	506300	51.96	53.25	52.807	54.025	48.26
13-02-2024	52	53	52	53	345700	51.98	53.27	52.793	54.01	54.55
15-02-2024	53	53	52	53	12300	51.98	53.29	52.787	53.985	54.55
16-02-2024	52	52	52	52	101900	51.98	53.31	52.773	53.95	47.81
19-02-2024	52	53	52	52	230300	52	53.32	52.76	53.905	47.81
20-02-2024	52	53	51	53	798100	52.04	53.34	52.753	53.87	54.35
21-02-2024	53	53	52	52	697000	52.04	53.36	52.74	53.825	47.89
22-02-2024	52	52	51	51	294100	52.04	53.37	52.72	53.77	42.45
23-02-2024	51	52	51	52	200100	52.04	53.39	52.7	53.725	48.72
26-02-2024	52	53	52	52	37100	52.06	53.41	52.687	53.68	48.72
27-02-2024	51	53	51	53	171800	52.1	53.44	52.68	53.645	54.47
28-02-2024	53	53	52	53	141100	52.12	53.47	52.667	53.61	54.47
29-02-2024	52	53	52	53	14800	52.16	53.5	52.653	53.58	54.47
01-03-2024	0	53	52	53	138400	52.2	53.53	52.64	53.545	54.47
04-03-2024	52	53	51	53	38200	52.22	53.56	52.633	53.515	54.47
05-03-2024	52	53	52	53	152600	52.26	53.59	52.62	53.485	54.47
07-03-2024	52	53	52	53	80100	52.28	53.62	52.613	53.455	54.47
08-03-2024	52	54	52	54	825500	52.34	53.62	52.613	53.44	61.69
13-03-2024	53	54	53	53	109400	52.36	53.43	52.613	53.42	52.69
14-03-2024	52	54	52	52	3094500	52.36	53.35	52.6	53.395	45.54
15-03-2024	53	54	52	53	163300	52.4	53.22	52.593	53.385	52.49
18-03-2024	53	53	52	53	361900	52.42	53.06	52.593	53.375	52.49
19-03-2024	54	54	53	54	802500	52.46	52.92	52.6	53.365	58.61
20-03-2024	54	54	53	54	710100	52.52	52.79	52.607	53.35	58.61
21-03-2024	52	53	52	53	56900	52.54	52.68	52.627	53.325	50.99
22-03-2024	53	54	53	53	317600	52.56	52.59	52.647	53.305	50.99
25-03-2024	53	53	51	52	464100	52.56	52.5	52.66	53.27	44.31
26-03-2024	53	53	50	51	14115700	52.54	52.4	52.667	53.235	38.83
27-03-2024	52	52	50	51	483600	52.5	52.32	52.673	53.2	38.83
28-03-2024	52	52	51	52	556000	52.5	52.24	52.687	53.17	46.50
01-04-2024	53	53	51	52	651000	52.52	52.18	52.7	53.14	46.50
02-04-2024	53	53	51	52	427800	52.52	52.18	52.713	53.105	46.50
03-04-2024	52	53	51	52	430100	52.52	52.19	52.727	53.075	46.50
04-04-2024	52	53	51	51	306400	52.48	52.18	52.733	53.04	39.79
05-04-2024	52	52	52	52	205000	52.46	52.18	52.747	53.015	47.89
16-04-2024	52	53	52	52	136100	52.44	52.17	52.76	52.99	47.89
17-04-2024	52	53	52	53	111600	52.44	52.16	52.78	52.965	54.92
18-04-2024	53	54	52	52	1943200	52.42	52.14	52.793	52.94	47.95
19-04-2024	53	54	53	53	556000	52.44	52.13	52.813	52.92	54.21
22-04-2024	53	53	53	53	789700	52.46	52.14	52.833	52.9	54.21
23-04-2024	53	54	52	54	807400	52.5	52.16	52.86	52.885	59.82
24-04-2024	54	55	53	53	1684400	52.5	52.17	52.873	52.875	52.85
25-04-2024	54	54	52	53	704100	52.52	52.17	52.893	52.86	52.85
26-04-2024	53	55	53	54	240600	52.56	52.18	52.913	52.845	58.46
29-04-2024	53	55	53	55	476300	52.62	52.2	52.947	52.84	63.18
30-04-2024	54	58	53	55	5079300	52.68	52.23	52.98	52.84	63.18
02-05-2024	55	56	54	55	846100	52.72	52.27	53.013	52.84	63.18
03-05-2024	56	56	54	55	981700	52.78	52.31	53.047	52.835	63.18
06-05-2024	55	56	55	55	414600	52.84	52.35	53.08	52.835	63.18
07-05-2024	56	57	55	56	594100	52.9	52.41	53.12	52.84	68.38
08-05-2024	56	58	56	58	1848300	53.02	52.49	53.173	52.86	75.76
13-05-2024	58	58	56	57	458400	53.1	52.54	53.213	52.87	67.30
14-05-2024	58	60	58	60	2410600	53.24	52.61	53.273	52.9	75.97
15-05-2024	59	61	58	60	610500	53.4	52.69	53.34	52.93	75.97
16-05-2024	59	60	59	60	163800	53.56	52.78	53.4	52.96	75.97
17-05-2024	59	60	58	59	688700	53.68	52.86	53.453	52.985	68.42
20-05-2024	59	73	58	68	33862800	54	53.02	53.573	53.055	83.91
21-05-2024	74	74	62	65	4939800	54.28	53.16	53.673	53.11	71.35
22-05-2024	67	67	63	63	1294500	54.5	53.27	53.76	53.15	64.42
27-05-2024	63	65	63	65	655800	54.76	53.41	53.86	53.205	67.79
28-05-2024	64	66	61	64	2696400	54.98	53.54	53.953	53.255	64.50
29-05-2024	67	67	62	63	438600	55.18	53.65	54.04	53.295	61.30

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%