TNCA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	202	206	200	200	5500
03-01-2019	200	200	188	190	5700
04-01-2019	190	190	188	188	11200
07-01-2019	196	196	189	189	90200
08-01-2019	189	189	185	185	6500
09-01-2019	190	200	180	190	7800
10-01-2019	183	190	180	190	50600
11-01-2019	195	198	185	198	49900
14-01-2019	197	198	194	194	27300
15-01-2019	194	195	184	193	2100
16-01-2019	183	185	183	183	49600
17-01-2019	183	210	178	206	596900
18-01-2019	206	256	206	250	2100400
21-01-2019	250	266	232	262	1415200
22-01-2019	272	272	246	266	131500					75.78
23-01-2019	268	268	248	248	21800					65.81
24-01-2019	266	266	238	264	71600					69.64
25-01-2019	260	294	242	288	588800					74.28
28-01-2019	290	290	266	274	188300					67.77
29-01-2019	294	324	250	300	872100					72.58
30-01-2019	300	300	274	300	343200					72.58
31-01-2019	300	300	284	294	71900					69.79
01-02-2019	294	294	272	272	67300					60.60
04-02-2019	272	290	258	274	797100					61.10
06-02-2019	294	294	250	292	390600					65.37
07-02-2019	306	306	274	304	2832100					67.90
08-02-2019	304	318	290	318	2895700					70.60
11-02-2019	320	330	308	320	2512700					70.98
12-02-2019	340	340	296	318	2675100					70.02
13-02-2019	338	338	294	294	417600					59.57
14-02-2019	332	332	300	308	163600					63.04
15-02-2019	328	338	300	304	1104300					61.42
18-02-2019	304	320	304	304	133900					61.42
19-02-2019	324	324	304	304	586000					61.42
20-02-2019	304	308	298	308	420200					62.62
21-02-2019	308	318	306	306	355300					61.59
22-02-2019	326	326	300	314	96800					64.13
25-02-2019	316	324	300	308	556500					60.87
26-02-2019	300	300	288	288	21700					51.49
27-02-2019	300	360	292	360	29460900					69.64
28-02-2019	380	380	332	350	2024500					65.95
01-03-2019	350	380	312	348	1119300					65.20
04-03-2019	348	370	330	344	190300					63.66
05-03-2019	344	368	324	324	106100					56.44
06-03-2019	324	336	244	320	201000					55.10
08-03-2019	336	368	292	292	150900					46.71
11-03-2019	292	350	292	320	16800					54.22
12-03-2019	340	340	322	328	11500					56.12
13-03-2019	318	336	300	324	175800					54.89
14-03-2019	334	334	302	324	65100	276.44				54.89
15-03-2019	340	340	314	324	17000	278.92				54.89
18-03-2019	330	340	310	318	19600	281.48				52.73
19-03-2019	318	326	308	326	23900	284.24				55.26
20-03-2019	320	350	320	340	208900	287.26				59.36
21-03-2019	340	352	310	340	61900	290.36				59.36
22-03-2019	350	352	320	336	13900	293.28				57.61
25-03-2019	350	350	310	338	51900	296.24				58.27
26-03-2019	350	350	338	338	2600	299.04				58.27
27-03-2019	358	358	310	316	48900	301.48				48.59
28-03-2019	336	336	326	326	1500	304.14				52.46
29-03-2019	342	346	300	332	50600	307.12				54.66
01-04-2019	332	336	314	332	233900	309.64				54.66
02-04-2019	340	340	316	328	7200	311.2				52.77
04-04-2019	338	338	304	328	55700	312.52				52.77
05-04-2019	330	330	300	300	107900	313.2				41.20
08-04-2019	320	320	288	300	8500	314.24				41.20
09-04-2019	320	320	310	310	1000	315.16				46.10
10-04-2019	310	310	310	310	600	315.6				46.10
11-04-2019	308	308	290	290	5400	315.92				38.64
12-04-2019	312	320	308	308	400	316.08				46.96
15-04-2019	290	302	290	292	300	315.92				41.56
16-04-2019	292	310	274	310	30100	316.24				48.70
18-04-2019	310	326	284	308	3300	316.96				48.00
23-04-2019	316	316	316	316	100	317.8				51.04
24-04-2019	292	316	290	316	96500	318.28				51.04
26-04-2019	300	300	270	270	55100	317.6				36.73
29-04-2019	270	328	270	328	15000	317.8				54.18
30-04-2019	312	312	280	296	64800	317.32				46.55
02-05-2019	296	328	288	306	13300	317.08				48.97
06-05-2019	304	304	304	304	1700	317.28				48.49
07-05-2019	304	304	304	304	100	317.2				48.49
09-05-2019	304	304	304	304	500	317.2				48.49
10-05-2019	280	302	280	300	2300	317.12				47.35
13-05-2019	290	290	272	272	3800	316.48				40.22
14-05-2019	252	302	252	302	4500	316.36				49.07
15-05-2019	282	282	262	262	2600	315.48				40.47
16-05-2019	262	292	262	292	500	315.04				47.85
17-05-2019	272	280	252	260	6700	314.08				41.88
20-05-2019	274	274	262	262	300	313.56				42.37
21-05-2019	252	252	252	252	300	311.4				40.55
22-05-2019	252	254	240	254	3100	309.48				41.09
23-05-2019	254	294	202	258	9800	307.68				42.23
24-05-2019	256	256	250	250	1100	305.8				40.54
27-05-2019	250	270	250	270	900	304.72				46.32
28-05-2019	290	292	214	270	37600	303.72				46.32
29-05-2019	280	300	250	290	23800	303.68				51.76
31-05-2019	272	306	270	304	70600	303.36				55.19
10-06-2019	304	304	266	268	15100	302.16				46.12
11-06-2019	290	318	264	280	12000	301.28				49.12
12-06-2019	290	350	270	296	174700	300.72	288.58			52.89
13-06-2019	300	310	290	308	4200	300.4	289.66			55.55
14-06-2019	310	318	280	300	7400	300.04	290.76			53.38
17-06-2019	310	320	286	320	8500	299.92	292.08			57.81
18-06-2019	310	310	310	310	100	299.32	293.29			55.00
19-06-2019	310	326	310	326	14200	299.04	294.7			58.47
20-06-2019	326	334	320	320	12600	298.72	296			56.70
21-06-2019	320	334	310	310	2400	298.16	297.2			53.78
24-06-2019	310	328	310	328	500	297.96	298.5			57.98
25-06-2019	330	330	316	316	500	297.96	299.72			54.43
26-06-2019	316	316	316	316	300	297.76	300.95			54.43
27-06-2019	300	332	272	332	37000	297.76	302.44			58.37
28-06-2019	330	330	330	330	2200	297.72	303.68			57.70
01-07-2019	330	330	330	330	300	297.76	304.48			57.70
02-07-2019	330	330	330	330	1300	297.8	305.16			57.70
03-07-2019	330	330	296	296	94100	297.72	305.46			46.37
04-07-2019	300	302	296	296	19200	297.64	305.94			46.37
05-07-2019	302	320	302	302	3200	297.48	306.32			48.44
08-07-2019	302	302	302	302	300	297.32	306.46			48.44
09-07-2019	302	330	302	306	40100	297.64	306.78			49.94
10-07-2019	286	302	280	288	64100	297.24	306.66			43.79
11-07-2019	290	320	290	320	23700	297.8	306.86			54.52
12-07-2019	320	324	320	320	1000	298	307.12			54.52
15-07-2019	318	330	318	330	50200	298.44	307.7			57.46
16-07-2019	310	340	304	312	40900	298.36	308.08			51.06
17-07-2019	330	330	296	306	37000	298.16	308.22			49.09
18-07-2019	306	326	306	324	6200	299.24	308.42			54.72
19-07-2019	328	328	304	304	800	298.76	308.28			48.33
22-07-2019	326	326	288	292	28600	298.68	308			44.94
23-07-2019	292	292	292	292	400	298.4	307.74			44.94
24-07-2019	302	324	302	302	24100	298.36	307.82			48.43
25-07-2019	322	322	300	300	41800	298.28	307.74			47.78
26-07-2019	312	312	296	306	14500	298.32	307.76			49.96
29-07-2019	310	310	292	292	5300	298.16	307.64			45.21
30-07-2019	306	306	290	290	1700	298.52	307.5			44.56
31-07-2019	306	306	292	300	1200	298.48	307.42			48.55
01-08-2019	310	322	310	318	25300	299.6	307.54			54.85
02-08-2019	318	318	318	318	2400	300.12	307.58			54.85
05-08-2019	322	322	318	318	700	301.28	307.68			54.85
06-08-2019	316	316	292	292	3700	301.88	307.72			44.93
07-08-2019	312	312	302	302	400	302.88	307.14			48.77
08-08-2019	312	312	312	312	400	304.04	306.76			52.35
09-08-2019	312	312	284	312	40200	305.12	306.4			52.35
12-08-2019	310	310	310	310	100	306.32	306.06			51.51
13-08-2019	310	312	310	312	200	307.16	305.94			52.33
14-08-2019	312	314	300	300	4000	307.76	305.74			47.18
15-08-2019	308	312	300	308	574400	308.12	305.9			50.67
16-08-2019	288	306	286	306	10100	308.16	305.76			49.78
19-08-2019	308	308	308	308	400	308.96	305.56			50.71
20-08-2019	306	306	306	306	700	309.48	305.38			49.72
21-08-2019	308	308	286	298	13200	309.52	305.12	295.56		45.87
22-08-2019	286	286	286	286	19400	309.08	304.74	296.133		40.78
23-08-2019	298	298	298	298	100	309.04	304.54	296.853		47.11
26-08-2019	306	306	306	306	400	308.76	304.34	297.64		50.88
27-08-2019	306	306	306	306	300	308.68	304	298.42		50.88
28-08-2019	306	306	306	306	300	308.28	303.66	299.227		50.88
29-08-2019	306	306	306	306	200	308	303.36	300		50.88
30-08-2019	308	308	308	308	400	307.96	303.06	300.787		52.03
02-09-2019	306	306	300	300	7800	307.4	302.68	301.467		47.26
03-09-2019	306	306	290	302	87800	307.12	302.54	302.187		48.53
04-09-2019	306	306	306	306	400	306.92	302.34	302.94		51.07
05-09-2019	306	306	300	302	165400	306.32	302.04	303.733		48.49
06-09-2019	306	306	306	306	400	305.84	301.78	304.4		51.14
09-09-2019	306	306	306	306	400	305.36	301.56	304.773		51.14
10-09-2019	306	306	306	306	400	304.88	301.34	305.067		51.14
11-09-2019	306	306	306	306	900	305.08	301.4	305.333		51.14
12-09-2019	306	306	282	304	1000	305.24	301.44	305.707		49.43
13-09-2019	306	306	302	302	500	305.24	301.36	305.96		47.71
16-09-2019	306	306	296	302	1800	305.24	301.28	306.053		47.71
17-09-2019	306	306	302	302	1400	305.16	301.4	306.24		47.71
18-09-2019	306	306	302	302	1900	305.44	301.34	306.253		47.71
19-09-2019	304	304	280	280	55900	304.64	301.22	306.12		31.50
20-09-2019	300	300	290	290	600	304.04	301.02	306.093		41.27
23-09-2019	304	318	280	300	66600	303.44	300.94	306.28		49.09
24-09-2019	312	320	290	290	7000	303	300.68	306.387		42.93
25-09-2019	316	340	290	290	138200	302.68	300.42	306.373		42.93
26-09-2019	310	310	300	300	900	302.2	300.72	306.347		50.18
27-09-2019	308	330	300	300	1700	302.12	300.44	306.227		50.18
30-09-2019	310	310	306	306	400	302.4	300.54	306.133		54.22
01-10-2019	326	326	306	306	5600	302.68	300.54	306.053		54.22
02-10-2019	316	316	282	304	600	302.72	300.54	306.12		52.57
03-10-2019	316	316	284	304	15600	302.8	300.54	306.093		52.57
04-10-2019	312	312	304	304	400	302.76	300.54	306.093		52.57
07-10-2019	304	304	304	304	300	303	300.58	306.093		52.57
08-10-2019	308	350	304	322	33026000	303.64	301.08	306.213		65.34
09-10-2019	324	358	322	350	29627200	304.64	301.56	306.493		76.11
10-10-2019	350	402	340	402	72345100	306.32	302.96	307.133		85.27
11-10-2019	404	408	302	320	24206600	306.36	303.24	307.173		51.65
14-10-2019	322	328	306	308	3241600	306.16	303.72	307.173		48.63
15-10-2019	308	308	294	294	1130600	306.2	304.04	307.213		45.30
16-10-2019	298	298	288	292	726000	306	304.44	306.76		44.82
17-10-2019	292	294	290	292	297400	305.6	304.82	306.373		44.82
18-10-2019	322	322	284	310	1526900	305.56	305.34	306.12		50.24
21-10-2019	316	316	290	302	267000	305.4	305.86	305.84		47.99
22-10-2019	322	322	284	304	415000	305.24	306.2	305.707		48.61
23-10-2019	310	312	284	290	155800	305.04	306.4	305.507		44.59
24-10-2019	304	304	280	280	157700	304.48	306.3	305.427		41.93
25-10-2019	310	310	280	284	45500	304.04	306.1	305.187		43.39
28-10-2019	284	298	276	296	1135700	303.8	306.38	304.973		47.63
29-10-2019	316	316	290	300	133500	303.68	306.58	304.813		49.00
30-10-2019	330	330	286	300	18100	303.72	306.62	304.653	297.6	49.00
31-10-2019	320	320	286	286	248000	303.72	306.4	304.4	298.03	44.29
01-11-2019	312	312	284	296	595600	303.68	306.36	304.253	298.56	48.13
04-11-2019	284	284	272	272	161900	303	305.88	303.893	298.98	40.86
05-11-2019	280	280	264	274	98400	302.36	305.52	303.453	299.405	41.65
06-11-2019	274	274	266	266	491400	301.56	304.92	302.96	299.81	39.38
07-11-2019	306	306	266	272	39100	300.88	304.44	302.533	300.22	41.93
08-11-2019	290	290	260	266	2155900	300.04	304	302.053	300.6	40.11
11-11-2019	282	284	260	272	2200	299.48	303.44	301.613	300.97	42.79
12-11-2019	272	282	260	270	107700	298.84	302.98	301.307	301.35	42.11
13-11-2019	280	280	262	274	4900	298.2	302.56	300.96	301.755	44.02
14-11-2019	274	300	264	270	106400	297.56	301.94	300.547	302.19	42.51
15-11-2019	270	270	262	270	48100	296.84	301.34	300.133	302.51	42.51
18-11-2019	270	272	262	270	30100	296.12	300.74	299.747	302.61	42.51
19-11-2019	272	274	250	250	611000	295	299.94	299.227	302.55	35.03
20-11-2019	250	250	236	236	58900	293.6	299.34	298.8	302.4	30.93
21-11-2019	248	248	248	248	400	292.48	298.86	298.453	302.4	37.67
22-11-2019	248	248	248	248	0	291.4	298.32	298.04	302.32	37.67
25-11-2019	230	274	230	274	4700	290.84	298.04	297.8	302.25	49.94
26-11-2019	274	274	274	274	0	290.28	297.72	297.693	302.25	49.94
27-11-2019	262	274	234	260	800	289.44	297.44	297.373	302.05	44.47
28-11-2019	242	256	242	256	300	288.96	296.8	297.133	301.83	43.02
29-11-2019	254	254	254	254	1000	288.24	296.14	296.76	301.63	42.28
02-12-2019	262	262	262	262	100	287.48	295.46	296.453	301.58	46.27
03-12-2019	250	250	220	224	15800	286.16	294.58	295.84	301.33	34.18
04-12-2019	224	280	224	276	17240700	285.88	294.28	295.573	301.25	52.48
05-12-2019	278	286	244	280	123500	285.48	293.84	295.64	301.13	53.55
06-12-2019	276	278	276	278	18300	285.04	293.58	295.307	300.93	52.91
09-12-2019	278	278	278	278	17500	284.48	293.44	295.187	300.72	52.91
10-12-2019	278	278	278	278	25000	283.92	293.3	295	300.52	52.91
11-12-2019	250	278	250	274	71100	283.32	293.02	294.8	300.42	51.37
12-12-2019	286	286	286	286	100	282.96	292.88	294.68	300.31	55.54
13-12-2019	286	286	270	270	34400	282.28	292.52	294.453	300.14	49.45
16-12-2019	290	290	288	288	400	281.96	292.48	294.373	300.06	55.38
17-12-2019	270	274	270	272	5000	280.96	292.3	294.373	299.9	49.79
18-12-2019	288	288	270	270	3600	279.36	292	294.16	299.71	49.12
19-12-2019	280	282	270	270	2300	276.72	291.52	294.213	299.53	49.12
20-12-2019	288	288	268	284	8500	276	291.18	294.16	299.38	54.12
23-12-2019	270	280	270	280	9400	275.44	290.8	294.293	299.24	52.53
26-12-2019	270	280	270	280	16500	275.16	290.68	294.413	299.2	52.53
27-12-2019	280	280	280	280	500	274.92	290.46	294.6	298.8	52.53
30-12-2019	262	278	262	278	7200	274.64	290.12	294.76	298.44	51.59
02-01-2020	278	278	278	278	0	274	289.78	294.893	298.09	51.59
03-01-2020	278	278	240	248	47200	272.92	289.16	294.88	297.61	39.30
06-01-2020	262	268	260	264	5900	272.12	288.68	294.84	297.31	46.60
07-01-2020	274	274	274	274	300	271.8	288.42	294.867	297.08	50.60
08-01-2020	274	276	266	274	11000	271.68	288.08	294.76	296.99	50.60
09-01-2020	274	274	260	272	10800	271.44	287.74	294.547	296.75	49.74
10-01-2020	270	274	270	272	14000	270.96	287.38	294.573	296.47	49.74
13-01-2020	270	270	268	270	26200	270.36	287.02	294.507	296.2	48.77
14-01-2020	274	274	266	274	80300	269.84	286.78	294.36	295.95	50.83
15-01-2020	274	274	274	274	0	269.6	286.66	294.133	295.7	50.83
16-01-2020	272	272	250	252	400	268.72	286.2	293.813	295.37	40.46
17-01-2020	232	268	212	252	900	268.32	285.66	293.36	295	40.46
20-01-2020	232	270	232	266	15800	268.16	285.26	293.067	294.63	48.25
21-01-2020	252	264	232	264	41400	268.12	284.84	292.653	294.25	47.30
22-01-2020	266	266	266	266	100	268	284.44	292.293	293.9	48.40
23-01-2020	266	266	266	266	0	268	284.02	292	293.54	48.40
24-01-2020	266	266	266	266	0	267.88	283.68	291.587	293.18	48.40
27-01-2020	264	264	264	264	2000	267.76	283.3	291.24	292.92	47.17
28-01-2020	266	266	266	266	100	267.6	282.9	290.907	292.62	48.57
29-01-2020	266	266	266	266	0	267.52	282.54	290.467	292.29	48.57
30-01-2020	266	266	266	266	900	267.44	282.14	290.04	291.96	48.57
31-01-2020	252	266	252	266	200	267.36	281.74	289.613	291.65	48.57
03-02-2020	266	266	266	266	0	267.68	281.34	289.187	291.34	48.57
04-02-2020	252	266	232	232	12200	267.6	280.6	288.76	291	29.37
05-02-2020	230	246	230	244	6400	267.52	280	288.413	290.72	38.60
06-02-2020	242	244	238	244	52100	267.44	279.42	288.027	290.39	38.60
07-02-2020	266	266	254	254	14100	267.04	278.94	287.707	290.11	45.48
10-02-2020	254	264	250	264	16600	266.84	278.56	287.427	289.98	51.35
11-02-2020	252	258	252	258	21300	266.8	278.12	287.227	289.73	48.01
12-02-2020	250	262	250	262	33600	266.92	277.94	286.84	289.58	50.33
13-02-2020	266	266	250	264	600	267.12	277.68	286.467	289.35	51.50
14-02-2020	252	252	252	252	2000	266.92	277.2	285.947	289.07	44.72
17-02-2020	248	250	248	250	4200	267.44	276.8	285.533	288.74	43.68
18-02-2020	248	248	246	246	61800	266.84	276.36	285.133	288.39	41.61
19-02-2020	246	246	246	246	11800	266.16	275.82	284.613	288.27	41.61
20-02-2020	246	246	246	246	0	265.52	275.28	284.227	287.86	41.61
21-02-2020	246	246	244	244	49100	264.84	274.66	283.907	287.6	40.42
24-02-2020	228	228	228	228	100	263.84	273.88	283.48	287.21	32.40
25-02-2020	228	228	228	228	10000	262.92	273.12	282.987	286.83	32.40
26-02-2020	228	228	228	228	100	261.76	272.36	282.507	286.45	32.40
27-02-2020	228	228	228	228	14100	260.92	271.6	281.987	286.07	32.40
28-02-2020	228	228	228	228	0	259.72	270.84	281.56	285.71	32.40
02-03-2020	228	228	228	228	0	258.84	269.9	281.147	285.49	32.40
03-03-2020	226	228	226	226	19900	257.96	268.66	280.653	285.11	31.19
04-03-2020	226	226	226	226	2500	257.08	266.9	280.04	284.93	31.19
05-03-2020	226	226	175	226	1300	255.92	265.96	279.427	284.6	31.19
06-03-2020	224	224	224	224	1500	254.8	265.12	278.8	284.42	29.80
09-03-2020	230	230	220	220	800	253.6	264.38	278.32	284.21	27.20
10-03-2020	210	220	210	220	6200	252.4	263.66	277.773	284.05	27.20
11-03-2020	250	250	250	250	100	251.84	263.24	277.36	284.03	58.64
12-03-2020	250	250	250	250	0	251.28	262.64	276.947	283.99	58.64
13-03-2020	248	250	248	250	14700	251.32	262.12	276.547	283.99	58.64
16-03-2020	248	248	240	246	420000	250.96	261.54	276.107	283.87	54.71
17-03-2020	246	246	246	246	0	250.4	261.1	275.747	283.75	54.71
18-03-2020	246	246	246	246	0	249.84	260.76	275.333	283.53	54.71
19-03-2020	246	246	246	246	0	249.32	260.38	274.933	283.24	54.71
20-03-2020	246	246	246	246	0	248.8	259.88	274.52	283.13	54.71
23-03-2020	246	246	246	246	0	248.32	259.34	274.12	282.96	54.71
24-03-2020	244	244	244	244	9300	247.72	258.78	273.76	282.7	51.99
26-03-2020	248	248	248	248	153900	247.2	258.4	273.507	282.4	56.63
27-03-2020	232	232	232	232	500	246.8	257.76	273.067	282.06	39.97
30-03-2020	232	232	232	232	0	246.4	257.36	272.573	281.62	39.97
31-03-2020	232	232	232	232	0	245.72	256.94	272.08	281.23	39.97
01-04-2020	232	232	232	232	500	245.08	256.6	271.587	280.76	39.97
02-04-2020	216	230	216	230	3000	244.36	256.18	271.08	280.31	38.09
03-04-2020	230	230	230	230	0	243.64	255.82	270.56	279.91	38.09
06-04-2020	216	282	214	230	22900	242.92	255.4	270.093	279.42	38.09
07-04-2020	214	230	214	214	17900	241.92	254.84	269.507	278.91	25.90
08-04-2020	234	234	234	234	100	241.28	254.44	269.027	278.5	48.21
09-04-2020	254	254	220	220	200	240.36	253.94	268.48	277.94	39.29
13-04-2020	206	218	206	218	10100	239.4	253.42	267.893	277.38	38.21
14-04-2020	210	210	210	210	1000	238.28	252.82	267.253	276.78	34.14
15-04-2020	196	196	196	196	5000	236.88	252.28	266.52	276.11	28.43
16-04-2020	202	202	202	202	100	236.28	251.94	265.827	275.64	33.56
17-04-2020	212	212	212	212	100	235.64	251.58	265.213	275.22	41.13
20-04-2020	212	212	212	212	0	235	251.22	264.613	274.77	41.13
21-04-2020	212	212	212	212	0	234.16	250.6	264.013	274.32	41.13
22-04-2020	212	212	212	212	0	233.12	249.98	263.413	273.85	41.13
23-04-2020	198	210	198	210	200	232.16	249.48	262.8	273.46	39.90
24-04-2020	210	210	210	210	0	231.12	249.02	262.333	272.91	39.90
27-04-2020	210	210	210	210	500	230.04	248.58	261.8	272.36	39.90
28-04-2020	210	210	210	210	0	229.2	248.06	261.2	271.76	39.90
29-04-2020	230	230	196	196	3900	228.12	247.78	260.573	271.18	31.17
30-04-2020	196	196	196	196	200	227.12	246.98	259.947	270.63	31.17
04-05-2020	196	196	196	196	0	226.12	246.14	259.253	269.99	31.17
05-05-2020	196	196	196	196	9000	225.12	245.32	258.56	269.45	31.17
06-05-2020	196	197	196	197	2100	224.18	244.51	257.833	268.975	32.59
08-05-2020	197	260	197	260	23500	224.82	244.33	257.527	268.815	71.87
11-05-2020	260	260	260	260	100	225.46	244.19	257.233	268.605	71.87
12-05-2020	260	260	260	260	0	226.1	243.93	256.94	268.405	71.87
13-05-2020	260	260	260	260	0	226.74	243.83	256.647	268.175	71.87
14-05-2020	260	260	260	260	300	227.38	243.55	256.353	268.015	71.87
15-05-2020	260	260	260	260	0	228.02	243.43	255.94	267.865	71.87
18-05-2020	260	260	260	260	0	228.7	243.33	255.34	267.665	71.87
19-05-2020	260	260	260	260	0	229.38	243.23	254.393	267.375	71.87
20-05-2020	260	260	260	260	0	230.06	242.99	253.993	267.085	71.87
26-05-2020	248	248	248	248	100	230.54	242.67	253.593	266.735	59.09
27-05-2020	248	248	248	248	0	231.1	242.35	253.287	266.515	59.09
28-05-2020	234	234	234	234	300	231.38	241.89	252.9	266.175	47.63
29-05-2020	234	248	234	238	1000	231.14	241.49	252.54	265.805	50.58
02-06-2020	222	224	222	224	800	230.62	240.95	251.967	265.365	41.73
03-06-2020	222	222	222	222	500	230.06	240.69	251.433	264.925	40.63
04-06-2020	222	222	210	210	500	229.34	240.15	250.807	264.415	34.74
05-06-2020	196	202	196	200	10400	228.42	239.41	250.207	263.915	30.75
08-06-2020	200	200	186	186	21700	227.22	238.53	249.58	263.305	26.20
09-06-2020	186	190	186	188	5700	226.06	237.69	248.94	262.715	27.84
10-06-2020	189	189	189	189	200	224.92	236.86	248.227	262.12	28.69
11-06-2020	182	222	176	222	13900	224.44	236.38	247.707	261.7	49.81
12-06-2020	242	270	222	260	6500	224.76	236.24	247.44	261.51	63.29
15-06-2020	256	256	250	250	200	224.8	236	247.2	261.33	58.81
16-06-2020	234	234	234	234	13100	224.84	235.82	246.787	261.01	52.42
17-06-2020	228	228	222	222	1500	224.64	235.52	246.453	260.59	48.19
18-06-2020	220	220	216	216	2600	224.32	235.02	246.067	260.14	46.19
19-06-2020	208	208	204	206	800	223.8	234.44	245.667	259.64	42.98
22-06-2020	202	202	197	197	2900	223.14	233.75	245.167	259.095	40.26
23-06-2020	197	197	197	197	0	222.48	233.06	244.707	258.54	40.26
24-06-2020	185	199	185	199	12200	221.86	232.39	244.22	258.035	41.22
25-06-2020	208	266	191	191	8600	221.4	231.66	243.693	257.48	38.56
26-06-2020	190	190	181	187	20900	220.46	230.87	243.113	256.885	37.27
29-06-2020	174	175	174	175	1400	219.56	229.96	242.48	256.25	33.62
30-06-2020	175	175	175	175	3100	218.7	229.05	241.847	255.595	33.62
01-07-2020	165	180	165	180	11200	218.1	228.19	241.247	254.965	36.62
02-07-2020	220	240	171	224	48700	218.66	227.77	241.073	254.555	55.61
03-07-2020	250	250	210	210	2600	218.82	227.55	240.9	254.075	50.43
06-07-2020	196	196	196	196	1300	218.5	227.07	240.553	253.535	45.84
07-07-2020	196	196	183	183	17900	217.92	226.46	240.12	252.94	42.01
08-07-2020	182	182	171	171	3300	217.1	225.63	239.433	252.285	38.79
09-07-2020	165	171	165	171	18300	216.28	224.7	238.747	251.63	38.79
10-07-2020	160	161	160	160	28000	215.28	223.72	238.08	250.92	35.86
13-07-2020	184	214	160	160	10800	214.28	222.7	237.44	250.32	35.86
14-07-2020	150	170	149	149	77600	213.06	221.55	236.74	249.615	32.98
15-07-2020	145	158	145	156	302400	211.98	220.59	236.033	248.895	36.48
16-07-2020	156	164	156	164	9900	211.34	219.73	235.633	248.265	40.32
17-07-2020	162	184	162	178	54600	210.98	219.05	234.98	247.705	46.41
20-07-2020	168	183	168	182	28700	210.7	218.41	234.327	247.115	48.05
21-07-2020	182	184	182	182	28400	210.42	217.77	233.687	246.525	48.05
22-07-2020	182	182	182	182	100	210.12	217.15	233.047	245.905	48.05
23-07-2020	182	182	182	182	26200	208.56	216.69	232.407	245.285	48.05
24-07-2020	172	198	172	198	13800	207.32	216.39	231.9	244.755	55.36
27-07-2020	190	194	190	194	4200	206	216.05	231.287	244.205	53.34
28-07-2020	204	204	182	182	42900	204.44	215.59	230.7	243.595	47.71
29-07-2020	204	204	180	204	8300	203.32	215.35	230.14	243.095	56.73
30-07-2020	204	204	204	204	1500	202.2	215.11	229.687	242.505	56.73
03-08-2020	192	192	192	192	1100	200.84	214.77	229.167	241.715	51.15
04-08-2020	182	214	182	202	1200	199.68	214.53	228.713	240.715	55.11
05-08-2020	188	189	188	189	2100	198.26	214.16	228.08	240.06	49.49
06-08-2020	179	179	179	179	100	196.88	213.71	227.407	239.415	45.63
07-08-2020	169	180	169	180	200	195.52	213.31	226.74	238.845	46.09
10-08-2020	170	206	169	204	12000	194.92	213.15	226.233	238.405	55.63
11-08-2020	224	224	190	214	2700	194.44	212.79	225.807	238.015	58.89
12-08-2020	200	200	200	200	600	193.96	212.29	225.287	237.465	53.01
13-08-2020	200	200	187	198	1700	193.48	211.77	224.953	236.945	52.21
14-08-2020	212	212	185	202	2100	193.32	211.33	224.54	236.435	53.72
18-08-2020	212	212	188	188	1000	193.08	210.75	223.967	235.925	48.01
19-08-2020	212	212	180	180	4600	192.96	210.09	223.34	235.425	45.06
24-08-2020	170	206	170	206	14300	193.32	209.69	222.9	235.035	54.78
25-08-2020	192	192	192	192	400	193.38	209.15	222.367	234.515	49.68
26-08-2020	192	200	181	200	4300	192.94	208.69	221.9	234.015	52.41
27-08-2020	200	202	192	202	39300	191.78	208.27	221.42	233.525	53.09
28-08-2020	195	195	188	190	11100	190.58	207.69	220.86	233.045	48.58
31-08-2020	192	192	192	192	1000	189.74	207.29	220.46	232.525	49.35
01-09-2020	190	190	180	180	7700	188.9	206.77	219.98	232.065	44.99
02-09-2020	180	180	172	172	11000	188.02	206.17	219.353	231.555	42.30
03-09-2020	172	173	165	165	91300	187.2	205.5	218.693	231.05	40.05
04-09-2020	163	163	163	163	5042500	186.52	204.83	218.007	230.505	39.40
07-09-2020	210	210	164	166	6088500	185.9	204.19	217.34	230.005	40.94
08-09-2020	165	181	160	165	12380200	185.22	203.54	216.667	229.47	40.57
09-09-2020	165	170	163	166	3366200	184.72	203.06	216.013	228.95	41.14
10-09-2020	166	166	166	166	10000	184.3	202.38	215.347	228.41	41.14
11-09-2020	161	210	156	159	301300	183.98	201.77	214.633	227.855	38.16
14-09-2020	159	214	159	164	81900	183.76	201.23	213.953	227.325	41.43
15-09-2020	164	199	160	197	3500	184.1	201.1	213.493	226.96	57.42
16-09-2020	198	198	184	184	13100	183.3	200.98	212.947	226.63	51.46
17-09-2020	184	184	172	172	2000200	182.54	200.68	212.547	226.31	46.65
18-09-2020	162	170	161	164	8955900	181.9	200.2	212.013	225.89	43.71
21-09-2020	164	184	164	166	158800	181.56	199.74	211.493	225.48	44.65
22-09-2020	156	170	156	169	2200	181.52	199.31	210.927	224.955	46.10
23-09-2020	169	175	169	170	5800	181.5	198.89	210.3	224.435	46.60
24-09-2020	166	170	166	170	51700	181.7	198.49	209.713	223.985	46.60
25-09-2020	166	166	166	166	20400	181.82	198.05	209.073	223.535	44.67
28-09-2020	156	159	156	159	300	182.02	197.54	208.373	223.06	41.43
29-09-2020	160	161	160	160	85200	182.1	197.04	207.76	222.55	42.08
30-09-2020	202	216	170	171	18400	182.24	196.79	207.233	222.285	48.77
01-10-2020	161	184	161	176	41400	182.2	196.59	206.767	221.785	51.51
02-10-2020	188	195	181	181	156400	182.18	196.44	206.333	221.29	54.15
05-10-2020	181	222	180	196	70700	182.46	196.44	206	220.88	61.02
06-10-2020	196	220	196	218	98300	183.18	196.65	205.827	220.58	68.47
07-10-2020	218	218	210	210	18100	183.74	196.15	205.707	220.24	63.70
08-10-2020	212	216	210	210	34300	183.98	195.65	205.587	219.92	63.70
09-10-2020	210	228	208	208	53400	184.26	195.13	205.453	219.53	62.44
12-10-2020	206	236	206	230	258800	185.22	194.83	205.467	219.33	69.58
13-10-2020	230	246	230	246	119900	186.06	194.69	205.587	219.12	73.52
14-10-2020	246	264	244	264	97000	187.26	194.73	205.827	219.08	77.11
15-10-2020	264	272	260	272	58400	188.86	194.85	206.133	219.09	78.51
16-10-2020	270	270	258	268	19700	190.18	194.93	206.413	219.08	76.01
19-10-2020	260	268	260	266	35900	191.72	194.99	206.68	218.99	74.73
20-10-2020	266	266	266	266	100	193.46	195.17	206.96	218.92	74.73
21-10-2020	268	268	264	264	27900	195.14	195.33	207.253	218.84	73.30
22-10-2020	262	262	260	262	25100	196.3	195.61	207.533	218.75	71.82
23-10-2020	262	262	246	256	9300	197.14	195.79	207.573	218.64	67.42
26-10-2020	256	276	256	276	53800	198.66	196.31	207.747	218.63	73.29
27-10-2020	276	292	272	292	97000	200.54	197.01	208.027	218.85	76.88
02-11-2020	292	292	288	290	357900	202.3	197.81	208.32	218.98	75.52
03-11-2020	290	290	286	288	50000	204.3	198.69	208.6	219.05	74.10
04-11-2020	288	296	288	296	164400	206.62	199.79	208.933	219.16	76.04
05-11-2020	288	320	288	320	276900	208.9	201.11	209.427	219.4	80.70
06-11-2020	320	320	314	316	44900	211.38	202.38	209.893	219.62	77.98
09-11-2020	298	316	298	312	160300	213.62	203.28	210.333	219.83	75.24
10-11-2020	308	324	308	318	121300	215.94	203.86	210.827	220.05	76.57
11-11-2020	318	320	316	316	90300	218.46	204.52	211.28	220.26	75.12
12-11-2020	312	316	296	316	9400	220.94	205.34	211.84	220.58	75.12
13-11-2020	298	312	296	312	33500	223.58	206.24	212.373	220.88	71.97
16-11-2020	310	310	310	310	300	226.34	207.18	212.893	221.1	70.38
17-11-2020	310	310	310	310	0	229.24	208.22	213.413	221.33	70.38
18-11-2020	310	310	310	310	70000	232.18	209.35	213.947	221.55	70.38
19-11-2020	310	318	310	318	168900	235.22	210.56	214.533	221.81	73.32
20-11-2020	318	322	318	322	142600	238.36	211.79	215.147	222.09	74.68
23-11-2020	318	320	318	320	55700	241.44	213.08	215.853	222.37	72.69
24-11-2020	316	318	316	318	16500	244.48	214.39	216.413	222.63	70.66
25-11-2020	310	316	310	314	51600	247.58	215.78	217.04	222.87	66.66
26-11-2020	312	320	312	314	225700	250.58	217.17	217.68	223.11	66.66
27-11-2020	314	324	310	318	4789200	253	218.55	218.4	223.37	68.72
30-11-2020	318	324	316	320	7015400	255.72	219.51	219.227	223.64	69.72
01-12-2020	318	328	318	326	7243400	258.8	220.67	220.053	224.11	72.57
02-12-2020	326	326	320	320	6152000	261.92	221.91	220.773	224.49	65.89
03-12-2020	320	324	318	320	7701700	265	223.28	221.493	224.87	65.89
04-12-2020	318	320	316	316	3728400	267.94	224.73	222.187	225.18	61.52
07-12-2020	314	314	294	294	35800	270.42	225.96	222.733	225.33	44.15
08-12-2020	310	318	280	306	4631800	273.14	227.42	223.373	225.57	52.10
10-12-2020	306	316	290	316	13538400	276.14	228.98	224.08	225.84	57.52
11-12-2020	320	338	304	334	7101300	279.64	230.83	224.907	226.19	65.16
14-12-2020	336	412	336	388	22191200	284.2	233.15	226.093	226.87	77.97
15-12-2020	390	452	390	446	25112400	289.7	235.97	227.76	227.85	84.54
16-12-2020	450	478	430	442	29111300	295.02	238.61	229.4	228.83	82.71
17-12-2020	442	452	432	442	9636900	300.24	241.21	231.04	229.81	82.71
18-12-2020	442	510	442	462	58724800	305.56	244.01	232.813	230.89	84.64
21-12-2020	482	545	482	496	23170600	311.12	247.15	234.807	232.15	87.25
22-12-2020	505	505	462	462	18848700	316.16	249.95	236.153	233.32	73.76
23-12-2020	462	468	430	446	4579100	320.88	252.43	237.393	234.41	68.41
28-12-2020	454	460	416	448	2756900	325.68	254.97	238.647	235.51	68.71
29-12-2020	458	492	450	452	7092000	330.12	257.67	239.927	236.63	69.35
30-12-2020	440	456	422	424	1919200	333.68	259.87	241.02	237.61	60.10
04-01-2021	428	472	424	462	3861300	337.64	262.45	242.367	238.78	66.61
05-01-2021	472	472	450	450	1707000	341.2	265.03	243.633	239.9	63.11
06-01-2021	448	452	420	420	2595800	344.24	267.21	244.7	240.87	55.28
07-01-2021	424	430	392	392	7362000	346.76	269.24	245.58	241.7	49.15
08-01-2021	392	392	366	366	3329500	348.76	271.11	246.367	242.41	44.25
11-01-2021	366	366	342	342	3506400	350.32	272.73	246.993	243.02	40.26
12-01-2021	342	376	320	332	8130700	351.72	274.01	247.647	243.58	38.69
13-01-2021	334	342	326	326	2181500	353.12	275.13	248.233	243.96	37.74
14-01-2021	334	334	318	320	1762600	354	276.33	248.873	244.31	36.77
15-01-2021	320	320	300	316	1300200	354.48	277.51	249.5	244.64	36.10
18-01-2021	316	316	294	294	2381500	354.56	278.43	250.06	244.88	32.60
19-01-2021	294	300	274	288	2483500	354.56	279.43	250.647	245.09	31.70
20-01-2021	288	328	274	306	2790700	354.76	280.69	251.447	245.39	37.31
21-01-2021	316	328	308	312	1028800	354.6	281.75	252.273	245.72	39.10
22-01-2021	312	312	292	292	456400	354.12	282.75	252.96	245.95	35.46
25-01-2021	292	292	272	280	573800	353.48	283.55	253.347	246.12	33.44
26-01-2021	270	272	262	262	709800	352.36	284.15	253.36	246.21	30.63
27-01-2021	250	250	244	244	952900	350.92	284.69	253.32	246.19	28.09
28-01-2021	228	244	228	240	1187500	349.4	285.17	253.36	246.23	27.54
29-01-2021	240	240	224	224	328900	347.64	285.61	253.373	246.19	25.41
01-02-2021	224	232	210	232	544400	346.08	286.21	253.48	246.19	28.39
02-02-2021	232	240	232	232	452900	344.52	286.88	253.653	246.19	28.39
03-02-2021	232	248	232	246	109100	343.24	287.71	253.98	246.27	33.77
04-02-2021	240	246	232	232	112000	341.52	288.37	254.213	246.28	31.24
05-02-2021	232	246	226	246	177500	340	289.18	254.527	246.36	36.37
08-02-2021	232	268	230	250	151900	338.6	290.02	254.92	246.54	37.80
09-02-2021	258	268	240	240	678900	337.04	290.76	255.273	246.57	35.65
10-02-2021	230	242	230	242	74600	335.6	291.59	255.72	246.68	36.43
11-02-2021	242	246	242	244	263500	334.2	292.39	256.18	246.81	37.25
15-02-2021	244	260	240	260	261700	333.04	293.02	256.713	247.06	43.52
16-02-2021	260	292	260	292	396000	332.48	294.1	257.167	247.54	53.52
17-02-2021	292	318	280	300	408300	331.96	295.38	257.767	248.03	55.64
18-02-2021	302	322	302	306	1031700	331.68	296.8	258.5	248.5	57.21
19-02-2021	306	314	290	310	348000	331.48	298.24	259.347	248.99	58.27
22-02-2021	310	316	300	316	467500	331.48	299.71	260.313	249.51	59.88
23-02-2021	316	318	302	314	461900	331.88	301.15	261.267	250.02	59.06
24-02-2021	318	326	310	310	964100	331.96	302.55	262.267	250.52	57.38
25-02-2021	310	320	306	310	667900	331.84	303.99	263.267	251.02	57.38
26-02-2021	310	332	308	318	1629000	331.52	305.58	264.393	251.56	60.02
01-03-2021	318	318	310	318	51400	330.12	307.16	265.473	252.1	60.02
02-03-2021	310	314	310	310	61800	327.4	308.55	266.447	252.67	55.99
03-03-2021	310	372	304	352	9687300	325.6	310.31	267.607	253.45	68.11
04-03-2021	352	366	328	328	3405100	323.32	311.78	268.58	254.11	58.24
05-03-2021	328	328	306	308	760200	320.24	312.9	269.42	254.67	51.54
08-03-2021	360	384	360	384	3415500	318	314.56	270.767	255.605	67.05
09-03-2021	412	442	358	374	10744600	316.24	316.2	272.047	256.175	64.14
10-03-2021	376	390	376	388	922400	315.08	317.98	273.313	256.815	66.35
12-03-2021	394	396	380	386	829000	313.84	319.76	274.593	257.445	65.73
15-03-2021	386	394	378	380	567000	312.4	321.26	275.913	258.045	63.80
16-03-2021	380	382	360	360	538400	311.12	322.4	276.953	258.545	57.71
17-03-2021	360	360	340	360	591200	309.08	323.36	277.993	259.045	57.71
18-03-2021	362	362	342	342	522300	306.92	324.06	278.993	259.455	52.49
19-03-2021	342	400	342	382	2366600	306.16	325.2	280.193	260.065	60.95
22-03-2021	392	398	372	382	1361900	305.96	326.36	281.48	260.675	60.95
23-03-2021	382	382	370	370	913200	306.04	327.4	282.753	261.285	57.39
24-03-2021	368	392	360	378	1307100	306.76	328.54	284.073	261.935	59.11
25-03-2021	382	384	356	380	935400	307.72	329.72	285.247	262.665	59.54
26-03-2021	380	380	366	368	193700	308.56	330.84	286.273	263.315	55.69
29-03-2021	368	396	368	370	718500	309.56	331.78	287.407	264.045	56.20
30-03-2021	370	374	356	372	326200	310.68	332.58	288.567	264.795	56.74
31-03-2021	360	370	350	352	318200	311.84	333.2	289.567	265.505	50.14
01-04-2021	352	370	352	358	91900	313.24	333.9	290.7	266.295	51.95
05-04-2021	358	372	358	366	134900	314.44	334.6	291.94	267.195	54.32
06-04-2021	366	366	354	356	52800	315.32	334.96	292.94	268.035	50.93
07-04-2021	356	372	356	366	195700	316.8	335.46	294.1	268.92	54.02
08-04-2021	368	380	360	368	413600	318.56	336.02	295.22	269.65	54.64
09-04-2021	362	370	352	358	283100	320.48	336.42	296.26	270.14	50.97
12-04-2021	358	380	358	380	787500	323.2	337.06	297.527	270.79	57.70
13-04-2021	380	400	380	396	1875400	326.32	337.86	298.887	271.6	61.80
14-04-2021	402	418	390	400	2421200	329.84	338.74	300.353	272.49	62.78
15-04-2021	410	420	402	412	1047200	333.44	339.76	301.953	273.47	65.61
16-04-2021	412	426	402	418	998500	337.16	340.84	303.64	274.53	66.96
19-04-2021	428	430	414	424	944400	340.72	341.98	305.38	275.665	68.30
20-04-2021	424	428	406	418	928300	344.44	342.98	307.06	276.77	65.44
21-04-2021	418	418	398	402	517100	347.56	343.78	308.64	277.785	58.41
22-04-2021	402	410	392	392	505700	350.4	344.5	310.147	278.79	54.47
23-04-2021	392	400	380	380	499100	353.2	345.12	311.573	279.755	50.10
26-04-2021	380	380	368	370	286900	355.76	345.68	312.98	280.73	46.74
27-04-2021	368	394	368	376	385200	358.4	346.3	314.393	281.735	48.95
28-04-2021	370	388	354	372	316100	360.64	346.84	315.56	282.695	47.53
29-04-2021	370	380	370	374	231200	362.28	347.38	316.827	283.445	48.34
30-04-2021	372	378	362	374	454800	363.76	347.86	318.173	284.265	48.34
03-05-2021	380	380	366	368	71700	365	348.34	319.533	285.125	45.89
04-05-2021	376	376	358	370	65000	366.2	348.84	320.893	286.06	46.85
05-05-2021	370	370	362	364	243300	367.16	349.32	322.193	287.025	44.29
06-05-2021	364	364	356	360	595000	368.08	349.98	323.46	287.97	42.62
07-05-2021	360	360	354	360	510700	369.08	350.52	324.727	288.97	42.62
10-05-2021	356	368	348	354	484200	369.96	350.9	325.98	289.94	39.99
11-05-2021	354	362	350	354	183900	370.68	351.1	327.28	290.965	39.99
17-05-2021	352	360	350	356	83000	371.44	350.78	328.587	291.965	41.39
18-05-2021	356	362	340	340	206100	372.04	349.72	329.713	292.845	34.48
19-05-2021	340	366	340	348	52200	371.96	348.78	330.86	293.695	39.88
20-05-2021	348	368	344	350	190700	372.4	347.86	331.987	294.535	41.19
21-05-2021	358	358	346	358	146800	373.4	346.82	333.067	295.415	46.22
24-05-2021	362	362	344	344	92900	372.6	345.3	333.907	296.225	39.80
25-05-2021	348	348	340	342	33200	371.96	344.1	334.787	297.025	38.97
27-05-2021	340	346	332	340	263000	371	343.04	335.653	297.735	38.11
28-05-2021	340	346	330	330	222600	369.88	341.86	336.467	298.415	34.07
31-05-2021	330	350	328	330	143300	368.88	340.64	337.133	299.155	34.07
02-06-2021	350	354	330	340	104100	368.48	339.8	337.76	299.835	41.29
03-06-2021	350	350	330	330	77700	367.88	338.48	338.2	300.465	36.94
04-06-2021	330	346	328	334	202300	367.72	337.32	338.613	301.175	39.68
07-06-2021	332	340	324	328	616600	366.64	336.4	339.013	301.805	37.07
08-06-2021	328	352	328	340	393200	365.8	335.88	339.507	302.56	44.87
09-06-2021	338	398	336	398	3140100	366.36	336.2	340.387	303.655	66.48
10-06-2021	398	418	390	392	1086200	366.64	336.7	341.24	304.715	63.69
11-06-2021	390	400	374	390	728600	366.84	337.28	342.093	305.645	62.75
14-06-2021	390	408	380	388	625500	367.24	337.9	342.973	306.515	61.77
15-06-2021	370	390	370	378	184500	367.4	338.48	343.653	307.405	56.96
16-06-2021	376	388	364	368	582600	367.32	339	344.16	308.255	52.55
17-06-2021	368	378	364	368	208100	367.64	339.74	344.68	309.085	52.55
18-06-2021	372	374	350	368	568400	367.84	340.54	345.213	309.985	52.55
21-06-2021	362	362	344	354	402600	367.6	341.02	345.6	310.855	46.29
22-06-2021	346	358	340	344	386000	367.36	341.34	345.76	311.545	42.40
23-06-2021	342	346	320	336	671400	366.76	341.78	345.893	312.265	39.54
24-06-2021	338	338	320	320	463000	365.8	342.18	345.947	312.865	34.52
25-06-2021	340	354	332	346	1125200	365.56	343.02	346.133	313.585	46.42
28-06-2021	352	380	336	344	2455500	364.84	344.02	346.32	314.355	45.73
29-06-2021	346	350	326	330	349000	363.52	344.92	346.413	315.045	41.13
30-06-2021	346	346	328	330	586600	362.12	345.98	346.533	315.795	41.13
01-07-2021	330	330	324	330	311400	360.48	346.96	346.667	316.585	41.13
02-07-2021	334	334	318	318	312300	358.48	347.82	346.72	317.35	37.14
05-07-2021	318	342	300	316	842500	356.32	348.52	346.76	318.115	36.50
06-07-2021	316	328	306	316	416100	354.28	349.36	346.747	318.865	36.50
07-07-2021	312	326	308	324	141200	352.72	350.14	346.76	319.66	41.18
08-07-2021	328	350	312	334	497800	351.56	350.98	346.853	320.5	46.48
09-07-2021	334	350	324	342	177200	350.8	352	347.013	321.38	50.34
12-07-2021	344	378	340	350	2134100	350.4	353.08	347.253	322.335	53.92
13-07-2021	352	362	348	350	420500	349.88	354.14	347.493	323.265	53.92
14-07-2021	350	360	340	348	219000	349.4	355.02	347.693	324.02	52.82
15-07-2021	348	350	340	346	516700	348.84	355.56	347.867	324.83	51.68
16-07-2021	346	354	338	346	228400	348.28	356.02	348	325.7	51.68
19-07-2021	342	350	338	342	199600	347.76	356.38	348.147	326.59	49.22
21-07-2021	342	348	330	330	228300	346.96	356.58	348.213	327.41	42.65
22-07-2021	340	358	336	346	166500	346.6	356.88	348.413	328.295	51.87
23-07-2021	350	356	344	348	666700	346.36	357.22	348.773	329.185	52.89
26-07-2021	350	368	350	352	421200	346.2	357.64	349.08	330.095	54.95
27-07-2021	364	380	354	376	1673000	346.64	358.3	349.48	331.145	64.85
28-07-2021	378	384	352	364	729900	346.84	358.76	349.68	332.17	57.99
29-07-2021	364	374	354	360	159800	346.92	359.18	349.493	333.17	55.86
30-07-2021	372	430	372	390	4957900	347.92	359.98	349.12	334.265	65.94
02-08-2021	400	414	376	380	1979000	348.56	360.26	348.707	335.285	60.95
03-08-2021	380	440	380	410	8145000	349.76	361.08	348.493	336.43	68.62
04-08-2021	416	510	410	510	17610000	352.8	363.1	348.813	338	81.60
05-08-2021	550	635	520	635	8963700	358.62	365.61	349.74	340.085	88.18
06-08-2021	680	790	680	790	3247600	367.58	369.77	351.927	342.985	92.00
09-08-2021	845	985	735	830	15339400	377.38	374.19	354.487	346.085	92.66
10-08-2021	850	860	775	775	3907400	386.28	378.08	356.667	348.92	82.58
12-08-2021	775	945	725	780	8704500	395.28	382.08	358.853	351.67	82.77
13-08-2021	790	860	745	760	3479600	403.68	386.08	361.093	354.24	79.17
16-08-2021	760	760	710	710	2964700	411.28	389.58	362.747	356.47	70.89
18-08-2021	665	670	665	665	1000400	417.9	392.81	364.18	358.435	64.36
19-08-2021	620	620	620	620	144300	423.74	395.19	365.513	360.195	58.55
20-08-2021	580	650	580	585	4657500	428.64	397.22	366.8	361.79	54.43
23-08-2021	580	730	580	730	5101100	435.28	400.82	369.227	364.11	65.31
24-08-2021	800	840	730	750	7634400	442.44	404.54	371.947	366.54	66.50
25-08-2021	755	770	700	715	1822800	448.94	407.89	374.5	368.805	62.47
26-08-2021	755	770	675	675	2089200	454.68	410.96	376.827	370.9	58.13
27-08-2021	675	735	630	630	3553600	459.72	413.56	378.893	372.67	53.62
30-08-2021	630	680	600	665	1600400	465.66	416.49	381.22	374.535	56.45
31-08-2021	690	695	620	625	566600	470.8	419.22	383.427	376.21	52.51
01-09-2021	625	675	615	645	1356100	476.34	422.09	385.807	377.995	54.23
02-09-2021	645	805	645	805	10662700	485.36	426.48	389.133	380.54	65.12
03-09-2021	820	860	750	790	6153700	494.28	430.82	392.32	382.89	63.59
06-09-2021	790	800	735	735	1781700	502.26	434.51	395.273	384.985	58.20
07-09-2021	735	735	685	690	1258300	509.66	437.73	398.007	386.875	54.16
08-09-2021	710	710	655	685	642400	516.44	441	400.827	388.71	53.71
09-09-2021	685	700	640	650	1254600	522.56	443.7	403.533	390.38	50.56
10-09-2021	650	745	640	700	2786400	529.96	446.74	406.6	392.3	54.65
13-09-2021	700	785	680	775	2455700	538.86	450.49	410.273	394.615	59.99
14-09-2021	795	795	725	725	1682600	546.76	453.62	413.56	396.69	55.31
15-09-2021	720	740	700	710	559300	554.6	456.54	416.747	398.69	53.95
16-09-2021	720	730	690	710	813700	562.48	459.4	419.84	400.69	53.95
17-09-2021	710	740	690	740	780900	570.96	462.62	423.227	402.8	56.44
20-09-2021	760	840	745	840	7070700	581.28	467	427.187	405.39	63.50
21-09-2021	845	940	785	915	6607200	592.9	472.23	431.62	408.365	67.73
22-09-2021	960	1140	925	1140	4382800	608.86	479.83	437.62	412.475	76.51
23-09-2021	1210	1425	1065	1180	9530300	625.46	487.93	443.873	416.805	77.68
24-09-2021	1180	1200	1105	1135	1113100	641.16	495.52	449.813	420.91	73.28
27-09-2021	1135	1170	1060	1060	5352900	655.4	502.4	455.147	424.62	66.52
28-09-2021	1020	1050	990	990	1435700	668.28	508.56	459.8	427.97	60.87
29-09-2021	990	1070	925	1070	1934200	682.76	515.52	464.933	431.69	64.57
30-09-2021	1110	1135	1020	1020	1844800	696.32	522.04	469.693	435.19	60.71
01-10-2021	1015	1050	950	950	1295400	708.72	527.84	473.96	438.34	55.69
04-10-2021	950	950	885	885	1752500	719.5	533.05	477.753	441.185	51.43
05-10-2021	885	885	825	830	1300700	729.14	537.75	481.193	443.865	48.08
06-10-2021	830	985	780	930	2269000	740.7	543.45	485.327	446.985	53.95
07-10-2021	960	960	875	940	761600	751.98	549.31	489.527	450.105	54.51
08-10-2021	940	970	895	895	921900	762.6	554.72	493.373	452.91	51.50
11-10-2021	900	945	835	835	515100	772.1	559.51	496.82	455.145	47.73
12-10-2021	835	860	785	800	956500	780.3	564.11	500.087	456.915	45.63
13-10-2021	805	830	770	770	928600	788.1	568.33	502.873	458.555	43.84
14-10-2021	770	810	735	795	919300	795.8	572.78	505.987	460.32	45.75
15-10-2021	800	800	750	765	512100	800.9	576.85	509.033	461.835	43.83
18-10-2021	765	860	730	795	1986500	804.1	581.36	511.773	463.33	46.25
19-10-2021	795	810	775	785	233900	804	585.79	514.513	464.945	45.55
21-10-2021	785	810	750	765	567500	802.7	590.04	517.027	466.54	44.10
22-10-2021	765	795	750	750	689600	802.2	594.24	519.453	468.05	42.99
25-10-2021	755	810	740	775	1075700	802.1	598.69	522.087	469.665	45.45
26-10-2021	780	800	750	760	637200	802.1	602.89	524.753	471.345	44.22
27-10-2021	765	770	730	730	820900	802.5	606.89	527.22	472.685	41.78
28-10-2021	725	750	705	705	647700	803.3	610.6	529.64	473.96	39.81
29-10-2021	710	730	660	660	2409500	804.1	613.92	531.493	475.16	36.48
01-11-2021	650	690	645	670	1589100	805.8	617.22	533.413	476.55	37.73
02-11-2021	680	695	655	655	1063200	804.3	619.79	535.313	477.995	36.57
03-11-2021	655	680	655	660	249400	802.5	622.47	537.193	479.585	37.26
04-11-2021	660	685	660	685	391400	801.9	625.42	539.227	481.35	40.74
05-11-2021	685	700	660	675	276300	801.9	628.29	541.273	483.095	39.79
08-11-2021	690	740	685	720	1817400	803.7	631.71	543.607	485.095	45.91
09-11-2021	720	735	670	670	1693300	803.8	634.73	545.593	486.865	40.93
10-11-2021	670	670	635	635	2128000	804	637.4	547.48	488.57	37.84
11-11-2021	640	675	635	645	1795000	804	640.17	549.393	490.355	39.25
12-11-2021	650	685	640	655	1066300	801	643.18	551.32	492.1	40.70
15-11-2021	665	800	645	655	13504100	798.3	646.29	553.313	493.815	40.70
16-11-2021	655	680	645	655	7089400	796.7	649.48	555.24	495.63	40.70
17-11-2021	660	815	655	805	44227500	799	654.33	558.153	498.255	59.04
18-11-2021	800	985	770	890	47449500	803.1	659.77	561.7	501.395	65.54
19-11-2021	895	1110	890	1110	25376400	812.3	667.43	566.567	505.725	76.11
22-11-2021	1130	1385	1120	1385	25519600	826	677.98	573.16	511.45	83.09
23-11-2021	1420	1580	1290	1290	16858600	836.3	687.58	579.093	516.78	74.94
24-11-2021	1290	1445	1225	1295	17307100	847.7	697.23	584.98	522.095	75.08
25-11-2021	1300	1340	1290	1300	5186600	859.5	707.05	590.86	527.435	75.23
26-11-2021	1300	1300	1210	1210	2751700	869.5	715.99	596.1	532.255	67.49
29-11-2021	1140	1380	1130	1260	17082000	879.9	725.43	601.713	537.395	69.37
30-11-2021	1245	1305	1175	1175	6039600	886.6	733.94	606.867	542.04	62.72
01-12-2021	1185	1190	1095	1095	3521000	890.2	741.55	611.553	546.265	57.16
02-12-2021	1085	1085	1020	1020	3784200	887.8	748.33	615.82	550.165	52.46
03-12-2021	1000	1150	965	1000	5888200	884.2	754.83	620.02	553.955	51.25
06-12-2021	1000	1125	960	995	23773900	881.4	761.28	624.147	557.71	50.93
07-12-2021	1005	1070	970	1000	15980600	880.2	767.8	628.333	561.41	51.26
08-12-2021	1000	1250	1000	1235	39194900	885.1	776.69	634.073	566.125	63.46
09-12-2021	1245	1540	1245	1540	46306100	894.5	788.63	641.847	572.325	72.93
10-12-2021	1550	1925	1540	1925	43425900	912.6	804.46	652.227	580.42	79.99
13-12-2021	2000	2300	1795	1985	36736400	933.3	821.01	662.993	588.795	80.82
14-12-2021	1985	2180	1880	2030	10223700	956.2	837.85	674.1	597.365	81.45
15-12-2021	2050	2340	2020	2130	23545800	982.2	855.67	685.9	606.445	82.80
16-12-2021	2130	2150	1995	2090	5801500	1005.4	873.05	697.433	615.345	80.29
17-12-2021	2080	2190	2020	2100	3199300	1028.6	890.29	709.073	624.295	80.45
20-12-2021	2090	2620	2060	2620	31718800	1063.1	912.85	724.18	635.805	86.55
22-12-2021	2660	2730	2460	2550	11263900	1097.4	934.75	738.807	646.965	82.80
23-12-2021	2560	3030	2510	2730	23710700	1136	958.15	754.74	659.065	84.64
24-12-2021	2750	2920	2670	2730	7578000	1175.2	981.65	770.62	670.955	84.64
27-12-2021	2760	2850	2690	2700	2466300	1213.3	1004.55	786.287	682.815	82.93
28-12-2021	2800	2800	2520	2520	5573800	1248.4	1024.65	800.7	693.875	73.32
29-12-2021	2500	2570	2350	2400	9178400	1280.5	1042.3	814.407	703.955	67.69
30-12-2021	2420	2770	2410	2550	11719300	1315.8	1059.9	829.127	714.835	70.72
03-01-2022	2550	2640	2380	2380	7136600	1348.1	1075.4	842.727	724.795	63.47
04-01-2022	2310	2400	2250	2360	4476700	1380.3	1091.25	856.26	734.665	62.65
05-01-2022	2380	2380	2200	2200	6846800	1408.8	1105.45	868.727	743.765	56.41
06-01-2022	2200	2340	2070	2270	11694600	1439	1120.55	881.593	753.315	58.37
07-01-2022	2270	2300	2120	2130	7974400	1467	1134.75	893.593	762.165	53.23
10-01-2022	2130	2410	2000	2360	7908600	1500.1	1151.7	907.1	772.255	59.53
11-01-2022	2400	2490	2200	2200	10732300	1530.9	1167.5	919.58	781.345	54.07
12-01-2022	2200	2290	2050	2100	6793500	1559.5	1182.65	931.313	789.935	50.93
13-01-2022	2150	2600	2110	2420	18984600	1594.8	1199.55	944.793	800.185	59.12
14-01-2022	2400	2470	2260	2260	9533300	1626.8	1214.65	957.247	809.595	54.25
17-01-2022	2260	2450	2180	2300	10605100	1659.1	1230.5	969.98	819.195	55.24
18-01-2022	2310	2340	2180	2230	6388900	1690.2	1246.05	982.26	828.505	53.07
19-01-2022	2220	2290	2120	2120	5316000	1718.2	1260.95	993.873	837.255	49.76
20-01-2022	2120	2180	1975	1975	13052300	1744.3	1274.05	1004.587	845.27	45.71
21-01-2022	1965	1965	1840	1840	7993400	1768.4	1286.2	1014.4	852.71	42.26
24-01-2022	1815	1830	1715	1715	5483300	1789.8	1296.9	1023.38	859.495	39.31
25-01-2022	1690	1690	1595	1595	4864100	1808.6	1304.8	1031.653	865.64	36.66
26-01-2022	1550	1560	1485	1485	11507200	1825.2	1311.75	1039.26	871.285	34.37
27-01-2022	1425	1580	1385	1390	23813800	1839.9	1318.3	1046.287	876.405	32.48
28-01-2022	1300	1545	1300	1500	18008200	1853.8	1326.4	1054.153	882.065	36.81
31-01-2022	1510	1525	1420	1460	6708200	1865.2	1334.15	1061.58	887.575	35.91
02-02-2022	1460	1640	1460	1605	17487000	1875.1	1343.7	1069.987	893.7	41.49
03-02-2022	1615	1700	1560	1635	9844400	1880.1	1353.05	1078.687	899.895	42.61
04-02-2022	1610	1690	1550	1555	10654300	1885.4	1360.85	1086.853	905.67	40.40
07-02-2022	1555	1675	1475	1620	14153600	1891.9	1369.8	1095.453	911.71	42.99
08-02-2022	1630	1665	1560	1575	8107100	1897.4	1378.45	1103.833	917.495	41.64
09-02-2022	1575	1610	1505	1520	5099800	1903.6	1386.55	1111.86	922.975	39.99
10-02-2022	1520	1645	1510	1550	13350900	1909.4	1394.65	1120.087	928.635	41.35
11-02-2022	1550	1565	1505	1520	3667000	1916.3	1401.45	1128.06	934.225	40.36
14-02-2022	1530	1530	1415	1415	6393000	1922.7	1406.45	1135.267	939.34	37.03
15-02-2022	1405	1475	1350	1370	5274800	1929.7	1408.75	1142.12	944.29	35.66
16-02-2022	1370	1395	1300	1340	4971600	1936.5	1410.35	1148.72	949.14	34.75
17-02-2022	1340	1375	1250	1295	12694000	1942.5	1411.95	1155.02	953.735	33.36
18-02-2022	1295	1295	1205	1205	17015100	1946.6	1413.4	1160.733	957.9	30.72
21-02-2022	1250	1260	1125	1250	23284800	1946.9	1416	1166.76	962.28	33.55
22-02-2022	1250	1265	1165	1165	9784600	1939.4	1416.95	1172.22	966.235	30.98
23-02-2022	1170	1395	1165	1380	22908000	1928.5	1420.55	1179.14	971.295	42.91
24-02-2022	1390	1395	1285	1285	11571400	1914.5	1423.9	1185.507	975.87	39.65
25-02-2022	1240	1430	1205	1305	19606000	1900	1428.1	1191.9	980.575	40.67
01-03-2022	1270	1370	1270	1320	7269700	1883.8	1433	1198.38	985.375	41.47
02-03-2022	1320	1335	1230	1260	6404700	1867.2	1436.3	1204.433	989.875	39.19
04-03-2022	1240	1330	1220	1255	4047500	1850.3	1439.45	1210.293	994.38	39.00
07-03-2022	1250	1255	1170	1170	5300800	1821.3	1442.2	1215.667	998.46	35.79
08-03-2022	1170	1170	1090	1090	5898000	1792.1	1444.75	1220.533	1002.13	33.03
09-03-2022	1090	1135	1065	1105	2965600	1759.6	1447.8	1225.3	1005.955	34.05
10-03-2022	1115	1170	1090	1130	3261100	1727.6	1451.4	1230.3	1009.865	35.82
11-03-2022	1135	1190	1120	1130	5539900	1696.2	1454.75	1235.1	1013.765	35.82
14-03-2022	1135	1170	1095	1115	3537400	1668.1	1458.25	1239.133	1017.55	35.16
15-03-2022	1110	1130	1055	1070	2711500	1641.5	1461	1242.033	1021.18	33.20
16-03-2022	1070	1150	1070	1110	3278700	1612.7	1464.25	1244.167	1025.02	36.59
17-03-2022	1130	1170	1095	1140	4046400	1587.9	1468	1246.233	1029.02	39.08
18-03-2022	1145	1150	1105	1115	2045000	1563	1471.65	1248.5	1032.945	37.75
21-03-2022	1115	1135	1050	1065	5967700	1540.3	1474.55	1250.4	1036.62	35.17
22-03-2022	1070	1115	1055	1070	5544300	1516.3	1477.65	1252.467	1040.27	35.64
23-03-2022	1105	1105	1070	1100	2053100	1495.7	1481.35	1255.067	1044.12	38.55
24-03-2022	1105	1110	1075	1090	2316300	1470.3	1485.2	1257.9	1047.9	37.93
25-03-2022	1100	1145	1080	1095	3830100	1448.2	1489.55	1261.067	1051.735	38.46
28-03-2022	1100	1110	1080	1085	1174300	1427.9	1493.7	1264.4	1055.46	37.77
29-03-2022	1080	1090	1060	1070	2516000	1400.9	1497.85	1266.667	1058.82	36.70
30-03-2022	1070	1115	1060	1100	3034600	1377.7	1502.25	1269	1062.36	40.33
31-03-2022	1105	1125	1080	1085	1926400	1353.4	1506.25	1271.467	1065.835	39.12
01-04-2022	1090	1100	1055	1070	2853100	1330.2	1510.2	1274.1	1069.245	37.90
04-04-2022	1070	1075	995	995	7100700	1307.7	1512.95	1276.533	1072.33	32.44
05-04-2022	995	995	930	930	8037700	1286.8	1515.55	1278.3	1075.14	28.59
06-04-2022	920	945	865	865	8566800	1267.3	1517.85	1279.9	1077.625	25.36
07-04-2022	865	870	805	805	6149700	1249.1	1519.45	1280.967	1079.81	22.79
08-04-2022	805	805	750	750	9221300	1232.2	1520.4	1280.6	1081.79	20.72
11-04-2022	760	795	715	745	5986700	1217.4	1521.3	1280.3	1083.795	20.54
12-04-2022	750	785	720	770	3115600	1205	1522.45	1280.533	1085.965	24.14
13-04-2022	780	785	725	740	2594600	1189.8	1521.8	1280.867	1088.065	22.80
14-04-2022	730	780	700	720	4035400	1175	1520.1	1281.1	1089.935	21.93
18-04-2022	720	780	700	770	3236800	1158.3	1516.7	1281.9	1092.065	29.21
19-04-2022	785	975	785	975	30186500	1145.1	1512.6	1283.733	1095.29	49.85
20-04-2022	1010	1095	910	910	35123600	1132.2	1508.8	1284.633	1098.19	45.34
21-04-2022	900	900	850	850	1959900	1116.8	1504.35	1285.467	1100.79	41.59
22-04-2022	800	870	795	855	9269900	1102.4	1499.9	1286.433	1103.475	42.02
25-04-2022	860	875	800	810	3987000	1088.2	1495.9	1287.1	1105.945	39.23
26-04-2022	825	830	775	825	2756500	1073.7	1491.55	1287.667	1108.49	40.65
27-04-2022	825	845	795	840	2426000	1060.1	1488.2	1287.667	1111.07	42.10
28-04-2022	840	890	830	865	2064100	1049.1	1485.9	1287.333	1113.725	44.54
09-05-2022	870	915	810	815	3177400	1038	1483.85	1285.167	1116.09	40.83
10-05-2022	815	815	760	760	2481400	1026.4	1481.45	1282.367	1118.14	37.17
11-05-2022	760	760	710	720	2849500	1014.9	1478.7	1279.6	1119.99	34.73
12-05-2022	710	735	670	670	2853700	1004.2	1475.4	1277	1121.6	31.91
13-05-2022	650	695	625	670	3517900	992.6	1469.75	1274.867	1123.22	31.91
17-05-2022	685	750	675	730	2750200	983.9	1461.65	1272.6	1125.14	38.82
18-05-2022	740	755	715	720	1668800	970.7	1449.6	1270.6	1127.03	38.13
19-05-2022	700	730	670	715	2214600	959.3	1436.9	1269.033	1128.955	37.76
20-05-2022	700	755	695	715	1622600	947.5	1423.75	1267.9	1130.8	37.76
23-05-2022	720	745	715	720	729400	935.5	1409.65	1267.167	1132.66	38.45
24-05-2022	720	735	710	715	563300	924.6	1395.9	1265.733	1134.475	38.00
25-05-2022	730	740	670	675	1842900	913	1381.65	1263.967	1135.97	34.53
27-05-2022	650	720	650	665	907000	902.9	1362.1	1262.433	1137.475	33.70
30-05-2022	665	715	665	705	2211400	895.2	1343.65	1261.567	1139.2	39.91
31-05-2022	725	740	695	710	1261900	887.3	1323.45	1260.967	1140.8	40.66
02-06-2022	710	725	690	700	816000	878.7	1303.15	1260.5	1142.4	39.60
03-06-2022	700	700	670	675	868800	869.6	1282.9	1259.7	1143.725	37.00
06-06-2022	675	685	650	650	770800	860.3	1264.2	1258.933	1144.425	34.55
07-06-2022	660	665	640	660	856600	852.1	1246.8	1258.033	1144.55	36.36
08-06-2022	660	660	610	620	3387500	842.3	1227.5	1256.933	1143.7	32.49
09-06-2022	610	625	575	575	3374000	831	1209.45	1255.667	1142.425	28.78
10-06-2022	575	575	535	535	3310900	819.4	1191.2	1254.233	1141.225	25.94
13-06-2022	515	535	498	498	1929800	808.06	1174.18	1252.387	1139.815	23.62
14-06-2022	490	490	464	464	2077000	795.94	1156.12	1250.413	1138.335	21.70
15-06-2022	456	456	432	432	2328400	782.58	1139.14	1248.427	1136.945	20.05
16-06-2022	432	440	402	406	3422400	768.9	1119.6	1246.433	1135.65	18.79
17-06-2022	416	416	380	380	6511500	754.6	1101.4	1244.567	1134.45	17.61
20-06-2022	380	388	354	354	4782600	739.98	1083.94	1242.46	1133.295	16.49
21-06-2022	354	442	340	442	27323700	727.42	1064.16	1241.04	1131.855	32.20
22-06-2022	446	550	446	550	56147300	716.42	1047.06	1240.307	1130.855	45.70
23-06-2022	570	650	515	515	47785500	705.02	1029.21	1239.173	1129.855	42.73
24-06-2022	500	500	480	480	634900	693.22	1011.71	1237.873	1128.88	39.94
27-06-2022	474	474	448	448	534200	682.28	994.99	1236.06	1127.97	37.52
28-06-2022	418	560	418	422	60267800	672.12	979.46	1234.407	1126.755	35.63
29-06-2022	402	494	402	434	24792000	663.5	965.4	1233.067	1125.8	37.20
30-06-2022	430	456	422	426	7200800	655.92	952.51	1231.607	1124.705	36.56
01-07-2022	408	452	406	412	4303000	649.16	940.68	1229.987	1122.74	35.41
04-07-2022	392	408	380	380	3642700	641.86	929.63	1228.153	1120.69	32.87
05-07-2022	378	394	360	386	3247500	634.18	919.59	1226.36	1118.945	33.83
06-07-2022	366	436	366	412	10730900	627.62	908.71	1223.74	1117.555	37.97
07-07-2022	416	422	396	400	4234700	621.22	898.11	1220.473	1116.13	36.82
08-07-2022	406	430	394	408	8953400	613.98	886.14	1215.793	1114.92	38.16
11-07-2022	414	426	406	418	3870200	602.84	873.97	1209.347	1113.51	39.87
12-07-2022	398	434	398	418	3500400	593	862.6	1203.533	1111.725	39.87
13-07-2022	398	434	398	422	4984300	584.44	850.62	1197.713	1110.21	40.64
14-07-2022	426	480	418	438	26888100	576.1	839.25	1191.967	1108.85	43.71
15-07-2022	418	458	418	442	8136900	568.74	828.47	1186.847	1107.51	44.49
18-07-2022	450	484	446	476	7299000	561.76	817.73	1181.62	1106.19	50.70
19-07-2022	480	510	450	484	12932200	554.64	807.37	1177.013	1104.41	52.06
20-07-2022	484	510	474	510	8324000	547.54	798.32	1173.113	1102.385	56.28
21-07-2022	515	630	510	615	28555000	543.54	790.77	1170.413	1099.76	68.38
22-07-2022	635	645	580	585	13235300	540.04	783.22	1167.647	1096.785	63.01
25-07-2022	585	620	550	575	4717100	537.14	776.02	1164.847	1093.985	61.29
26-07-2022	575	690	575	680	30045600	537.34	770.77	1162.713	1092.085	70.44
27-07-2022	720	720	650	650	13777400	536.94	764.77	1158.813	1090.385	65.66
28-07-2022	650	670	605	610	9645000	534.54	759.22	1152.613	1088.085	59.83
29-07-2022	610	650	580	585	5118300	531.84	751.27	1143.68	1085.91	56.46
01-08-2022	595	665	585	640	10692000	530.34	744.82	1134.713	1084.36	61.59
02-08-2022	660	660	605	605	7161100	528.14	737.82	1125.213	1082.96	56.99
03-08-2022	605	645	585	630	6724100	526.34	730.92	1115.213	1081.96	59.33
04-08-2022	640	740	630	710	28636300	526.24	725.42	1106.013	1080.86	65.74
05-08-2022	710	755	680	710	13657300	526.94	719.97	1096.747	1079.71	65.74
08-08-2022	705	730	680	695	6354800	527.54	715.22	1083.913	1078.71	63.56
09-08-2022	695	765	670	750	14414200	528.44	711.82	1071.913	1078.285	67.78
10-08-2022	800	800	710	710	8238000	528.44	707.87	1058.447	1077.835	62.15
11-08-2022	710	735	690	715	3499200	528.74	703.72	1045.013	1077.56	62.57
12-08-2022	720	735	700	705	3059700	529.34	699.47	1031.713	1077.11	61.11
15-08-2022	705	720	660	660	4422200	529.54	694.92	1019.313	1076.585	54.91
16-08-2022	655	655	615	615	4252200	528.64	690.37	1007.413	1075.685	49.50
18-08-2022	610	625	575	600	12049800	528.24	685.27	994.413	1074.76	47.81
19-08-2022	580	620	580	605	2920900	528.84	679.92	982.58	1073.96	48.45
22-08-2022	605	610	565	565	3904600	529.44	674.42	970.613	1073.035	43.87
23-08-2022	560	610	535	570	4242000	530.88	669.47	959.747	1072.01	44.58
24-08-2022	575	600	560	565	1531100	532.9	664.42	948.38	1071.035	43.98
25-08-2022	530	575	530	550	2573100	535.26	658.92	937.847	1070.135	42.16
26-08-2022	530	565	520	530	1974600	537.74	653.32	925.647	1069.26	39.80
29-08-2022	500	550	498	530	1878200	540.74	647.67	914.513	1068.61	39.80
30-08-2022	510	555	510	540	1611200	544.46	642.22	904.113	1067.96	41.70
31-08-2022	525	550	525	530	940000	546.22	636.82	891.513	1067.335	40.33
01-09-2022	540	580	535	580	4749400	546.82	631.62	880.313	1066.935	49.28
02-09-2022	580	595	555	565	3572300	547.82	626.42	868.747	1066.335	47.00
05-09-2022	560	560	525	525	2436700	548.72	620.97	857.38	1065.585	41.49
06-09-2022	525	525	492	505	2536600	549.86	616.07	846.613	1064.51	39.03
07-09-2022	490	520	490	505	960900	551.52	611.82	836.813	1063.685	39.03
08-09-2022	490	515	490	492	1230600	552.68	608.09	827.827	1062.97	37.36
09-09-2022	492	505	488	490	780300	553.96	604.94	819.66	1062.195	37.10
12-09-2022	492	500	472	476	968600	555.24	602.2	812.2	1061.3	35.23
13-09-2022	476	515	470	492	1666800	557.48	599.67	805.58	1060.485	39.01
14-09-2022	490	498	482	482	905700	559.4	596.79	799.527	1059.62	37.54
15-09-2022	484	494	482	486	777600	560.88	594.25	792.767	1058.025	38.54
16-09-2022	484	488	474	476	461700	562.4	591.81	786.207	1055.955	36.94
19-09-2022	478	478	452	460	940800	563.44	588.71	778.573	1052.705	34.48
20-09-2022	460	466	450	458	790700	564.24	583.54	770.727	1048.07	34.18
21-09-2022	460	460	452	454	519100	564.96	578.98	763.387	1043.89	33.53
22-09-2022	460	460	430	436	1119500	565.24	574.84	755.493	1039.595	30.74
23-09-2022	434	444	430	430	608800	565.08	570.59	747.86	1035.245	29.84
26-09-2022	414	436	406	414	574700	564.52	566.63	740.487	1031.265	27.55
27-09-2022	398	422	396	404	726900	563.08	562.42	732.847	1026.985	26.19
28-09-2022	406	430	398	406	1368000	561.52	558.08	725.42	1023.14	26.96
29-09-2022	408	420	400	400	660500	559.32	553.43	718.653	1019.665	26.08
30-09-2022	396	396	372	374	2112200	554.5	549.02	712.013	1016.435	22.61
03-10-2022	370	400	352	384	1393100	550.48	545.26	705.64	1013.355	26.65
04-10-2022	374	404	374	388	1014300	546.74	541.94	699.593	1010.32	28.26
05-10-2022	378	402	378	402	963700	541.18	539.26	694.24	1007.33	33.75
06-10-2022	412	500	406	466	39818000	537.5	537.22	689.013	1003.485	51.87
07-10-2022	474	478	440	440	5599300	534.1	534.32	684.18	997.985	46.33
10-10-2022	420	450	416	424	2720700	530.88	531.36	677.807	990.48	43.26
11-10-2022	438	452	428	434	3449700	526.76	528.55	672.133	982.725	45.68
12-10-2022	408	434	400	400	2901200	522.66	525.4	666.1	974.575	39.51
13-10-2022	400	400	384	394	846400	517.94	522.14	659.927	965.895	38.53
14-10-2022	410	410	380	380	1042100	511.34	518.79	654.06	957.345	36.25
17-10-2022	376	378	360	364	1191300	504.42	515.68	648.12	948.665	33.79
18-10-2022	380	394	356	382	3391300	498.16	512.85	642.867	937.475	38.82
19-10-2022	406	406	378	382	2448100	490.8	509.62	638.147	926.635	38.82
20-10-2022	364	388	364	376	956500	484.12	506.28	633.287	914.865	37.71
21-10-2022	364	388	364	378	937400	477.38	503.06	628.273	903.105	38.34
24-10-2022	360	466	360	444	13789900	472.16	500.75	623.7	891.825	54.67
25-10-2022	446	446	410	410	5905700	467.16	498.35	619	881.275	47.67
26-10-2022	410	410	392	404	1584900	462.94	495.79	614.56	871.295	46.53
27-10-2022	416	422	400	408	1673800	459.1	493.67	609.88	860.585	47.43
28-10-2022	424	424	394	398	755700	454.96	491.9	604.933	850.675	45.38
31-10-2022	410	410	394	400	672300	451.66	490.55	600.167	840.875	45.89
01-11-2022	422	422	394	394	554100	448.14	489.51	595.693	831.845	44.56
02-11-2022	412	412	386	394	833100	444.72	488.81	591.187	822.465	44.56
03-11-2022	410	414	392	408	1271800	441.88	488.57	586.573	813.855	48.58
04-11-2022	440	440	402	404	615700	439.36	488.55	582	804.075	47.52
07-11-2022	418	418	400	404	367400	436.84	488.79	577.393	795.095	47.52
08-11-2022	416	416	398	404	380000	434.12	489.29	572.853	786.615	47.52
09-11-2022	398	418	398	402	2284400	431.56	488.89	568.4	776.525	46.88
10-11-2022	402	406	382	390	977900	427.76	487.29	563.667	767.175	43.13
11-11-2022	372	412	372	396	806200	424.38	486.1	559.073	757.655	45.48
14-11-2022	400	410	394	396	509900	421.8	485.26	554.58	748.485	45.48
15-11-2022	378	408	378	398	1208400	419.66	484.76	550.6	739.875	46.34
16-11-2022	380	402	380	388	929000	417.32	484.42	546.987	731.94	42.72
17-11-2022	370	400	370	394	677200	415.36	484.02	543.847	724.71	45.47
18-11-2022	404	404	388	392	483000	413.4	483.68	541.093	718.095	44.70
21-11-2022	392	398	388	388	247900	411.64	483.44	538.68	712.06	43.13
22-11-2022	370	396	370	394	503500	409.68	483.58	536.34	706.605	46.19
23-11-2022	390	410	390	408	1698300	408.2	483.8	533.927	701.695	52.60
24-11-2022	402	410	392	394	1175900	406.36	483.62	531.62	696.165	46.62
25-11-2022	378	396	378	394	336200	404.72	483.56	529.447	690.835	46.62
28-11-2022	374	394	374	388	244800	403.28	483.36	526.9	684.75	44.12
29-11-2022	374	396	374	382	547000	401.76	483	522.947	678.485	41.72
30-11-2022	368	396	366	380	592200	400.28	482.62	519.413	672.61	40.92
01-12-2022	376	390	376	382	584600	399.2	482.22	516.293	666.42	42.12
02-12-2022	366	386	366	372	744600	398.04	481.56	513.073	660.405	37.98
05-12-2022	354	388	354	368	405400	397.12	480.82	510.127	654.645	36.44
06-12-2022	352	378	352	362	616600	396.28	479.68	507.04	648.705	34.19
07-12-2022	344	370	338	338	1174300	394.92	478.22	503.693	642.795	27.03
08-12-2022	318	336	316	320	1341100	393.32	476.32	500.06	637.32	23.12
09-12-2022	308	338	308	320	282300	392.24	473.37	496.76	632.07	23.12
12-12-2022	306	330	306	310	183500	390.76	470.62	493.76	626.92	21.14
13-12-2022	298	330	298	314	620700	389.28	468.01	491.053	622.015	23.94
14-12-2022	296	334	296	310	1019200	387.44	464.31	488.653	617.54	23.06
15-12-2022	312	376	310	330	10715200	384.72	461.11	486.387	612.94	35.78
16-12-2022	332	334	322	328	1160300	382.48	458.29	483.707	608.755	35.15
19-12-2022	346	346	322	324	464200	380.48	455.68	481.067	603.475	33.87
20-12-2022	340	340	312	322	425200	378.24	452.5	478.447	598.66	33.22
21-12-2022	332	332	310	316	687500	376.56	449.61	475.787	593.715	31.29
22-12-2022	328	328	316	320	99300	375.08	446.51	473.12	588.715	34.05
23-12-2022	332	332	316	320	316300	373.88	442.61	470.487	584.015	34.05
26-12-2022	330	330	314	318	291500	372.96	438.69	468.107	579.33	33.27
27-12-2022	328	328	312	318	268900	371.68	434.92	465.793	575.07	33.27
28-12-2022	326	326	314	316	108600	370.36	430.58	463.2	571.2	32.42
29-12-2022	328	328	314	316	95100	369.16	426.64	460.573	567.255	32.42
30-12-2022	310	320	310	310	251300	367.8	422.59	457.973	563.155	29.75
02-01-2023	324	324	302	310	276800	365.12	418.64	455.54	559.055	29.75
03-01-2023	322	322	304	312	114200	363.16	415.16	453.287	555.04	31.92
04-01-2023	324	324	300	306	312000	361.2	412.07	450.927	551.22	29.03
05-01-2023	312	312	286	286	951300	358.76	408.93	448.7	547.1	21.91
06-01-2023	302	302	278	282	194200	356.44	405.7	446.747	542.81	20.81
09-01-2023	300	300	270	270	575700	353.84	402.75	444.98	538.585	17.91
10-01-2023	288	288	266	276	224700	351.48	399.81	443.5	534.64	23.64
11-01-2023	292	292	268	272	311600	349.04	396.88	442.22	530.65	22.51
12-01-2023	290	290	272	274	307000	346.36	394.12	441.167	526.52	24.46
13-01-2023	292	292	266	268	276700	343.64	391.5	440.247	522.41	22.62
16-01-2023	274	274	258	260	420200	340.76	388.8	439.447	518.235	20.43
17-01-2023	270	302	262	282	1681400	338.32	386.22	438.967	514.22	38.20
18-01-2023	300	300	270	282	652000	335.92	383.74	437.9	510.28	38.20
19-01-2023	298	298	274	284	200200	333.8	380.78	436.127	506.2	39.62
20-01-2023	296	296	272	272	266900	331.32	377.85	434.507	502.135	34.50
24-01-2023	290	290	268	276	273000	328.92	375.36	433.147	498.165	37.40
25-01-2023	290	292	272	284	348400	326.64	373.15	432.053	494.61	42.87
26-01-2023	294	294	284	288	525900	324.64	370.98	431.16	491.4	45.43
27-01-2023	304	304	278	284	333300	322.44	368.9	430.16	488.495	43.34
30-01-2023	294	294	280	280	258700	320.2	366.8	429.187	485.87	41.29
31-01-2023	298	314	280	294	1931000	318.32	364.98	428.4	483.59	50.17
01-02-2023	310	310	282	292	384100	316.28	362.98	427.813	481.325	49.03
02-02-2023	308	308	286	296	819100	314.04	361.12	427.213	478.955	51.41
03-02-2023	316	318	296	298	2470400	312.12	359.24	426.453	476.745	52.61
06-02-2023	312	312	312	300	378700	310.24	357.48	425.787	474.645	53.83
07-02-2023	314	314	292	304	543500	308.56	355.92	425.093	472.315	56.25
08-02-2023	318	318	294	298	112200	306.88	354.32	424.293	468.93	51.85
09-02-2023	310	310	280	282	933300	304.92	352.6	423.387	465.79	42.34
10-02-2023	278	312	270	284	2088100	302.96	351.08	422.467	462.96	43.73
13-02-2023	288	292	280	284	252100	301.2	349.62	421.44	460.105	43.73
14-02-2023	282	290	282	284	272300	299.52	348.32	420.387	457.475	43.73
15-02-2023	268	290	268	280	165200	297.88	347.08	419.08	454.75	41.25
16-02-2023	266	288	266	278	238300	296.68	345.8	417.707	451.94	40.02
17-02-2023	260	260	260	276	181400	295.8	344.56	416.147	448.995	38.78
20-02-2023	276	282	272	276	129700	294.92	343.58	413.887	446.3	38.78
21-02-2023	258	276	258	268	160400	294.08	342.42	411.773	443.84	33.91
22-02-2023	254	270	254	264	793600	293.08	341.18	409.7	441.56	31.76
23-02-2023	258	270	258	260	209300	292.08	339.76	406.9	439.51	29.74
24-02-2023	260	266	254	256	362000	290.6	337.66	404.273	437.44	27.82
27-02-2023	256	264	250	256	413500	289.16	335.82	401.913	435.07	27.82
28-02-2023	240	258	240	250	94600	287.68	334.08	399.68	432.72	25.02
01-03-2023	238	262	234	234	927900	285.92	332.08	396.973	430.315	19.41
02-03-2023	236	244	236	236	499300	284.32	330.44	394.513	427.92	21.77
03-03-2023	240	242	236	236	660300	282.64	328.86	391.887	425.5	21.77
06-03-2023	224	236	224	228	486400	280.8	327.34	388.673	423.065	19.17
07-03-2023	216	230	216	222	1068200	278.88	325.92	385.42	420.8	17.48
08-03-2023	222	222	212	220	145000	276.92	324.3	382.253	418.575	16.94
09-03-2023	220	220	214	218	178600	274.96	322.66	378.707	416.14	16.40
10-03-2023	226	226	208	212	482800	272.88	321.02	375.387	413.65	14.86
13-03-2023	222	222	210	212	284800	270.92	319.36	372.033	411.21	14.86
14-03-2023	224	224	198	208	938100	268.88	317	368.72	408.875	13.86
15-03-2023	216	216	186	191	594000	266.46	314.81	365.593	406.58	10.59
16-03-2023	199	199	177	178	414700	263.9	312.55	362.68	404.17	8.87
17-03-2023	169	185	169	180	408500	261.78	310.27	359.88	401.97	11.26
20-03-2023	175	194	170	181	876700	259.76	308.1	357.053	400	12.50
21-03-2023	174	194	174	186	406100	258.08	305.96	354.527	398.255	18.61
24-03-2023	176	190	176	180	183300	256.16	303.82	351.927	396.665	17.07
27-03-2023	175	194	175	192	182800	254.56	301.8	349.44	395.305	29.61
28-03-2023	181	195	181	192	551000	252.92	299.64	347.053	394.105	29.61
29-03-2023	193	200	185	193	563400	251.42	297.53	344.807	393.04	30.63
30-03-2023	193	208	190	200	351300	250.22	295.49	342.607	392.14	37.43
31-03-2023	195	197	190	197	104100	248.52	293.42	340.32	391.355	35.81
03-04-2023	190	204	190	197	587300	246.82	291.37	338.1	390.13	35.81
04-04-2023	195	220	195	210	1358500	245.34	289.57	335.633	388.43	47.27
05-04-2023	208	218	200	208	299400	244.06	287.69	333.253	386.895	45.91
06-04-2023	210	218	200	202	300200	242.58	285.75	331.1	385.505	42.01
10-04-2023	200	210	200	202	61000	240.94	283.79	329.08	384.275	42.01
11-04-2023	202	208	200	208	145600	239.34	281.99	327.1	383.205	47.21
12-04-2023	204	206	200	202	31200	237.7	280.07	325.167	382.045	43.06
13-04-2023	204	218	202	206	238200	236.22	278.21	323.273	380.945	46.44
14-04-2023	210	214	196	204	219600	234.42	276.37	321.46	379.905	45.00
17-04-2023	202	206	202	206	28600	232.7	274.49	319.553	379.035	46.78
18-04-2023	198	198	190	192	196800	230.62	272.33	317.62	378.065	37.61
26-04-2023	193	193	184	186	205600	228.38	270.25	315.62	376.935	34.49
27-04-2023	191	191	187	188	73600	226.14	268.19	313.7	375.875	36.38
28-04-2023	179	194	179	190	93400	223.86	266.21	311.9	374.785	38.31
02-05-2023	182	200	182	192	37400	221.74	264.31	310.127	373.655	40.25
03-05-2023	184	194	184	192	118600	219.94	262.43	308.38	372.525	40.25
04-05-2023	194	216	190	204	874600	218.34	260.65	306.833	371.435	50.99
05-05-2023	228	284	228	284	16337300	218.34	259.77	305.86	370.665	78.61
08-05-2023	288	340	286	288	29192300	218.42	258.97	305.02	369.895	79.24
09-05-2023	266	288	266	272	5654300	218.26	258.07	304.14	368.875	70.32
10-05-2023	256	306	256	290	9768200	218.5	257.59	303.367	367.905	73.88
11-05-2023	290	294	276	282	2557400	218.62	257.21	302.58	366.765	69.87
12-05-2023	268	294	268	276	3383100	218.62	256.77	301.927	365.07	66.93
15-05-2023	274	278	264	270	1232000	218.66	256.37	301.167	363.495	64.03
16-05-2023	260	276	256	264	844100	218.66	255.87	300.34	361.94	61.18
17-05-2023	266	266	256	256	560800	218.58	255.33	299.367	359.82	57.50
19-05-2023	256	258	240	242	837200	218.3	254.45	297.873	357.78	51.65
22-05-2023	248	288	240	284	2540700	218.86	254.01	296.833	356.15	63.61
23-05-2023	308	336	284	284	10164600	219.54	253.61	295.9	354.645	63.61
24-05-2023	266	276	266	268	4816700	220.22	253.07	294.793	352.785	57.34
25-05-2023	274	308	264	288	9150800	221.26	252.79	294.047	351.2	62.34
26-05-2023	300	316	288	294	2576700	222.42	252.53	293.38	349.52	63.71
29-05-2023	300	302	278	296	2124100	223.78	252.29	292.82	347.45	64.18
30-05-2023	294	294	286	294	616200	225.22	252.05	292.353	345.37	63.30
31-05-2023	286	296	266	278	685800	226.38	251.65	291.66	343.285	56.61
05-06-2023	284	306	276	290	1657500	227.82	251.39	291.047	340.985	60.02
06-06-2023	270	298	270	292	972600	229.42	251.15	290.487	338.895	60.58
07-06-2023	280	372	280	362	15532100	232.42	251.67	290.38	337.13	74.15
08-06-2023	366	380	344	372	5194100	235.7	252.29	289.9	335.465	75.45
09-06-2023	348	394	348	366	1563200	239.2	252.83	289.607	333.995	73.07
12-06-2023	350	370	350	360	756300	242.84	253.37	289.313	332.72	70.68
13-06-2023	332	400	332	358	2612700	246.4	254.09	288.98	331.51	69.86
14-06-2023	370	370	350	356	556200	249.9	254.83	288.7	330.265	68.99
15-06-2023	334	370	334	354	558300	253.26	255.67	288.393	329.21	68.09
16-06-2023	352	364	346	350	408400	256.66	256.41	288.1	328.11	66.21
19-06-2023	330	366	330	342	340200	259.66	257.11	287.753	326.995	62.50
20-06-2023	350	360	342	350	296800	262.82	257.87	287.367	325.995	64.64
21-06-2023	340	348	332	338	406400	265.72	258.57	286.927	325.035	59.20
22-06-2023	340	350	340	340	440200	268.52	259.37	286.5	324.085	59.80
23-06-2023	340	340	292	304	2788600	270.66	259.59	285.833	322.905	46.42
26-06-2023	268	300	268	292	573600	272.56	259.69	285.1	321.715	42.97
27-06-2023	266	294	266	278	635500	273.92	259.63	284.353	320.205	39.29
03-07-2023	258	290	258	276	217300	275.28	259.67	283.553	318.76	38.78
04-07-2023	260	280	260	274	589100	276.72	259.65	282.74	317.505	38.25
05-07-2023	264	286	264	274	428000	278.16	259.55	281.913	316.35	38.25
06-07-2023	258	276	258	270	622500	279.4	259.37	281.127	315.175	37.06
07-07-2023	248	268	248	264	457600	280.64	259.17	280.26	314.035	35.30
10-07-2023	242	264	242	258	97000	281.68	258.95	279.367	312.875	33.57
11-07-2023	244	270	244	268	137700	282.96	258.69	278.567	311.835	38.93
12-07-2023	264	282	264	274	371000	284.32	258.51	277.767	310.745	41.95
13-07-2023	262	316	262	284	1101000	286.16	258.39	276.94	309.755	46.68
14-07-2023	266	290	266	282	209200	288.08	258.23	276.193	308.735	45.88
17-07-2023	264	288	264	276	281300	289.84	257.99	275.407	307.735	43.45
18-07-2023	262	282	262	274	212500	291.52	257.69	274.647	306.805	42.64
20-07-2023	264	288	264	274	783200	293.16	257.45	273.927	305.885	42.64
21-07-2023	270	286	268	280	295600	294.92	257.43	273.26	305.015	46.13
24-07-2023	280	284	274	276	536000	296.36	257.35	272.553	304.215	44.20
25-07-2023	268	278	268	278	143400	296.24	257.29	271.927	303.455	45.43
26-07-2023	264	276	264	272	148600	295.92	257.17	271.287	302.745	42.41
27-07-2023	258	274	258	272	227600	295.92	257.09	270.687	302.085	42.41
31-07-2023	250	268	250	266	77600	295.44	256.97	270.207	301.385	39.38
01-08-2023	266	280	266	272	261400	295.24	256.93	269.887	300.745	43.72
02-08-2023	280	280	260	262	286700	294.96	256.79	269.5	300.185	38.74
03-08-2023	268	268	252	258	330600	294.72	256.69	269.153	299.555	36.93
04-08-2023	250	282	250	274	575100	294.92	256.79	268.887	298.985	47.50
07-08-2023	258	278	258	264	143900	295.08	256.83	268.58	298.295	42.69
08-08-2023	268	270	260	268	128300	295.6	256.95	268.167	297.305	45.08
09-08-2023	260	300	260	274	517100	295.4	257.13	267.807	296.475	48.56
10-08-2023	258	280	258	268	193000	295.08	257.31	267.433	295.695	45.46
11-08-2023	256	276	256	258	483200	294.88	257.55	267.007	294.815	40.79
14-08-2023	242	260	242	256	103000	294.24	257.75	266.607	294.095	39.90
15-08-2023	254	264	254	260	18200	293.56	257.99	266.207	293.425	42.58
16-08-2023	256	268	254	262	191400	292.88	258.33	265.82	292.835	43.93
18-08-2023	248	268	248	258	503500	292.16	258.69	265.42	292.305	41.82
21-08-2023	242	260	242	252	627800	291.64	259.01	264.98	291.655	38.81
22-08-2023	238	254	238	250	159100	290.84	259.33	264.54	290.995	37.83
23-08-2023	234	254	232	240	877600	289.8	259.61	264.033	290.315	33.31
24-08-2023	230	266	230	248	478900	287.52	259.97	263.62	289.665	39.53
25-08-2023	234	250	234	242	124700	284.92	260.31	263.167	288.655	36.76
28-08-2023	244	250	236	242	347300	282.44	260.82	262.7	287.815	36.76
29-08-2023	248	250	238	246	26800	280.16	261.5	262.3	287.025	40.01
30-08-2023	256	256	238	240	132300	277.8	262.1	261.993	286.185	36.94
31-08-2023	244	282	240	246	1540900	275.6	262.75	261.753	285.425	41.75
01-09-2023	268	268	244	250	170400	273.52	263.39	261.62	284.675	44.78
04-09-2023	264	264	238	244	157500	271.4	264.03	261.407	283.925	41.31
05-09-2023	258	258	240	242	140200	269.4	264.53	261.207	283.165	40.20
06-09-2023	256	256	238	242	1523500	267.24	265.03	260.993	282.335	40.20
07-09-2023	228	244	228	240	61700	265.28	265.5	260.807	281.515	38.98
08-09-2023	222	242	222	230	265300	263.08	265.8	260.607	280.645	33.49
11-09-2023	230	234	218	222	575500	261.44	266.05	260.207	279.735	29.87
12-09-2023	208	224	208	214	500300	259.88	266.22	259.753	278.795	26.76
13-09-2023	214	218	210	216	262700	258.64	266.28	259.3	277.925	28.76
14-09-2023	216	218	208	212	301300	257.36	266.32	258.9	277.005	27.16
15-09-2023	230	230	206	206	1277800	256	266.36	258.433	276.055	24.93
18-09-2023	200	208	199	200	245400	254.52	266.34	257.873	275.065	22.90
19-09-2023	192	266	192	258	3004300	254.28	266.84	257.673	274.415	58.27
20-09-2023	288	308	238	242	23093600	253.84	267.24	257.393	273.655	51.28
21-09-2023	200	240	200	226	1662200	253.2	267.44	257.033	272.825	45.42
22-09-2023	212	252	212	232	3318400	252.48	267.72	256.62	272.045	47.83
25-09-2023	214	236	214	228	1092700	251.56	267.94	256.193	271.215	46.36
26-09-2023	208	228	208	218	705900	250.24	268.2	255.673	270.265	42.81
27-09-2023	218	226	214	218	528000	248.96	268.52	255.14	269.385	42.81
29-09-2023	222	228	220	226	390100	247.96	268.9	254.647	268.545	46.60
10-10-2023	202	218	202	212	154600	246.72	269.12	254.033	267.665	41.43
11-10-2023	204	218	204	210	320100	245.44	269.3	253.447	266.805	40.74
12-10-2023	200	214	200	208	161500	244	269.46	252.953	265.945	40.01
13-10-2023	208	218	204	206	90700	242.6	269.48	252.433	265.065	39.26
16-10-2023	204	212	202	204	219600	241.12	268.68	251.9	264.225	38.48
17-10-2023	200	210	200	204	207800	239.76	267.84	251.367	263.405	38.48
18-10-2023	198	212	198	204	301500	238.4	267.16	250.86	262.615	38.48
19-10-2023	206	206	198	204	991800	237.16	266.3	250.367	261.945	38.48
20-10-2023	202	202	197	202	132900	235.76	265.5	249.873	261.355	37.49
23-10-2023	200	200	195	197	197900	234.46	264.71	249.347	260.74	35.04
24-10-2023	198	202	195	199	516300	233.28	264	248.887	260.185	36.82
25-10-2023	196	202	196	200	291600	231.8	263.36	248.46	259.615	37.73
26-10-2023	199	200	189	190	346600	230.32	262.7	247.993	259.015	32.63
27-10-2023	193	198	189	192	283400	228.8	262.2	247.567	258.325	34.54
30-10-2023	190	195	185	190	231100	227.12	261.26	247.127	257.635	33.52
31-10-2023	189	189	184	184	180700	225.44	260.26	246.687	256.935	30.59
01-11-2023	187	187	177	182	280800	223.92	259.4	246.34	256.235	29.67
02-11-2023	189	189	178	185	158600	222.5	258.37	246	255.58	32.95
03-11-2023	185	204	182	200	1143300	221.3	257.43	245.76	254.98	46.43
06-11-2023	192	202	192	192	450100	219.9	256.39	245.52	254.34	41.63
07-11-2023	192	198	190	191	240900	218.56	255.36	245.313	253.705	41.05
08-11-2023	191	200	191	192	106800	217.36	254.5	245.127	253.075	41.91
09-11-2023	192	206	188	192	1583000	216.2	253.52	244.953	252.455	41.91
10-11-2023	193	202	191	191	803200	215.22	252.51	244.813	251.83	41.22
13-11-2023	197	197	185	190	336300	214.06	250.79	244.667	251.23	40.49
14-11-2023	190	206	188	196	2398200	213.14	249.03	244.587	250.66	46.57
15-11-2023	200	210	197	199	2486600	212.28	247.36	244.64	250.095	49.35
16-11-2023	198	264	195	232	56447400	212	246.08	245	249.725	68.69
17-11-2023	238	250	214	228	9725300	211.76	244.78	245.32	249.435	65.43
20-11-2023	212	234	212	224	4505100	211.32	243.46	245.607	249.145	62.24
21-11-2023	210	228	210	220	1257800	210.72	242.12	245.833	248.895	59.15
22-11-2023	204	240	204	212	6449900	210.08	240.74	246.047	248.575	53.42
23-11-2023	212	236	212	224	5467500	209.72	239.56	246.26	248.335	59.72
24-11-2023	214	268	214	238	27314400	209.64	238.44	246.567	248.155	65.57
27-11-2023	220	246	220	224	6247700	209.32	237.3	246.773	247.935	56.70
28-11-2023	208	228	208	218	2570000	209.08	236.08	246.893	247.725	53.37
29-11-2023	220	228	216	224	1370900	209.12	235.28	247.073	247.435	56.15
30-11-2023	204	224	202	218	1147100	209.2	234.54	247.213	247.115	52.76
01-12-2023	200	228	200	220	1229600	209.28	233.96	247.28	246.795	53.76
04-12-2023	208	226	208	218	692300	209.4	233.38	247.347	246.525	52.57
05-12-2023	204	218	204	212	946500	209.52	232.76	247.413	246.205	49.04
06-12-2023	204	216	204	208	1188600	209.68	232.1	247.453	245.825	46.78
07-12-2023	210	210	199	206	1007500	208.64	231.46	247.44	245.415	45.65
08-12-2023	204	206	200	204	554100	207.88	230.86	247.453	245.015	44.49
11-12-2023	199	214	196	200	1537700	207.36	230.28	247.413	244.615	42.19
12-12-2023	192	234	192	212	5895000	206.96	229.72	247.467	244.205	50.48
13-12-2023	204	224	204	206	1428400	206.52	229.04	247.467	243.775	46.86
14-12-2023	210	224	206	216	1176700	206.48	228.36	247.627	243.375	52.92
15-12-2023	214	220	210	210	941300	206.32	227.64	247.787	242.935	49.29
18-12-2023	212	212	196	198	1832200	205.76	226.86	247.853	242.425	42.94
19-12-2023	199	208	198	199	726600	205.5	226.11	247.913	241.9	43.59
20-12-2023	200	208	198	199	587900	205.28	225.36	247.96	241.405	43.59
21-12-2023	200	208	200	202	545400	205.16	224.58	248.027	241.005	45.75
22-12-2023	200	206	199	202	246100	205.08	223.84	248.013	240.595	45.75
27-12-2023	200	202	196	198	736900	204.96	223.04	247.44	240.165	43.20
28-12-2023	199	204	199	200	223200	204.88	222.32	246.853	239.745	44.85
29-12-2023	197	200	196	197	94900	204.74	221.57	246.353	239.33	42.83
02-01-2024	197	206	195	199	256800	204.64	220.9	245.747	238.935	44.62
03-01-2024	199	206	198	202	303900	204.64	220.2	245.213	238.565	47.29
04-01-2024	204	208	200	206	124000	204.82	219.64	244.747	238.215	50.70
05-01-2024	206	208	200	200	215600	204.84	219.06	244.28	237.875	45.90
08-01-2024	202	202	197	199	101200	204.82	218.31	243.847	237.55	45.14
09-01-2024	197	204	196	196	186400	204.94	217.63	243.447	237.23	42.83
10-01-2024	199	200	193	197	293700	205.04	216.92	243.147	236.935	43.86
11-01-2024	197	228	195	210	2429100	205.44	216.28	242.653	236.705	55.17
12-01-2024	212	216	200	202	307300	205.8	215.62	242.107	236.465	48.67
15-01-2024	204	204	200	202	115300	206.2	215.06	241.667	236.305	48.67
16-01-2024	199	204	199	200	111100	206.5	214.5	241.08	236.125	47.07
17-01-2024	200	200	198	198	160600	206.46	213.88	240.44	235.935	45.45
18-01-2024	198	200	198	199	168900	206.6	213.25	239.793	235.79	46.44
19-01-2024	199	200	197	198	379900	206.74	212.65	239.153	235.67	45.55
22-01-2024	196	200	195	197	93000	206.84	212.1	238.613	235.555	44.63
23-01-2024	199	199	196	197	20200	206.94	211.57	237.993	235.45	44.63
24-01-2024	197	197	193	194	174900	207	211.11	237.34	235.36	41.69
25-01-2024	194	195	194	195	83500	207.1	210.58	236.227	235.275	43.04
26-01-2024	194	195	191	194	55800	207.06	210.1	235.04	235.205	41.99
29-01-2024	191	195	188	194	223800	206.96	209.62	233.893	235.22	41.99
30-01-2024	193	193	180	189	299900	206.1	209.05	232.753	235.275	36.82
31-01-2024	189	189	186	187	52800	205.28	208.52	231.613	235.31	34.96
01-02-2024	189	194	187	190	188600	204.6	207.96	230.507	235.355	39.86
02-02-2024	190	190	183	183	209100	203.86	207.29	229.367	235.34	33.52
05-02-2024	185	187	176	182	277200	203.26	206.67	228.247	235.35	32.71
06-02-2024	181	182	165	172	1031700	202.22	205.97	227.113	235.25	26.02
07-02-2024	178	178	166	170	245000	200.86	205.25	225.913	235.14	24.92
12-02-2024	168	170	160	162	335400	199.62	204.47	224.74	234.985	21.09
13-02-2024	162	164	141	145	1272900	198.16	203.62	223.44	234.71	15.59
15-02-2024	150	154	143	147	679700	196.62	202.87	222.393	234.46	18.29
16-02-2024	147	147	138	140	289300	195.06	202.13	221.38	234.175	16.32
19-02-2024	143	173	138	148	1830900	193.62	201.45	220.513	233.865	26.10
20-02-2024	141	202	141	182	35721200	192.9	201.15	219.887	233.735	51.85
21-02-2024	171	197	167	179	11212100	192.24	200.88	219.253	233.62	50.18
22-02-2024	170	180	170	172	1330000	191.52	200.6	218.573	233.47	46.44
23-02-2024	164	180	164	175	877400	190.9	199.77	217.94	233.305	48.23
26-02-2024	174	180	174	176	372800	190.34	199.11	217.353	233.175	48.84
27-02-2024	176	180	172	174	212400	189.82	198.59	216.793	233.015	47.63
28-02-2024	164	174	164	169	430000	188.96	197.96	216.133	232.84	44.65
29-02-2024	157	175	157	171	226000	188.26	197.39	215.447	232.665	46.10
01-03-2024	161	175	161	170	142000	187.34	196.91	214.687	232.555	45.46
04-03-2024	169	172	166	166	254400	186.46	196.39	213.913	232.455	42.88
05-03-2024	157	204	157	175	8125200	186	195.88	213.24	232.39	49.77
07-03-2024	204	234	204	210	11762700	186.22	195.86	212.813	232.49	66.63
08-03-2024	214	222	199	204	4601200	186.32	195.8	212.347	232.55	62.74
13-03-2024	193	206	190	193	1070100	186.14	195.65	211.767	232.555	56.26
14-03-2024	180	200	180	195	874100	186	195.54	211.227	232.51	57.13
15-03-2024	193	240	193	230	9162000	186.64	195.8	210.907	232.24	68.79
18-03-2024	202	240	202	224	2599500	187.12	196	210.587	231.92	65.50
19-03-2024	216	244	216	230	4473100	187.78	196.26	210.307	231.71	67.19
20-03-2024	232	238	220	222	1625600	188.24	196.44	210.013	231.37	62.78
21-03-2024	222	268	220	266	7727100	189.52	197.08	209.973	231.29	73.20
22-03-2024	258	270	228	232	12213300	190.04	197.43	209.773	231.07	59.36
25-03-2024	236	240	220	222	2220600	190.48	197.66	209.533	230.83	56.01
26-03-2024	224	258	224	254	13817100	191.58	198.2	209.4	230.78	63.18
27-03-2024	254	256	234	236	4088300	192.38	198.66	209.213	230.68	57.50
01-04-2024	238	240	190	200	4051600	192.44	198.74	208.76	230.47	48.18
02-04-2024	199	222	195	200	2450300	192.24	198.84	208.267	230.05	48.18
03-04-2024	198	216	196	202	1944700	192.24	199.02	207.827	229.64	48.72
04-04-2024	200	206	196	199	728900	192.18	199.19	207.433	229.295	47.92
05-04-2024	200	210	200	204	612800	192.26	199.38	207.087	228.875	49.41
16-04-2024	200	200	194	200	707100	192.3	199.38	206.687	228.405	48.22
17-04-2024	197	202	196	200	374400	192.32	199.46	206.273	227.925	48.22
18-04-2024	200	202	191	193	595000	192.22	199.48	205.84	227.42	45.97
19-04-2024	194	197	191	191	262300	192.1	199.47	205.433	226.985	45.32
22-04-2024	192	193	184	186	597300	191.88	199.41	205.007	226.465	43.66
23-04-2024	187	194	187	189	188800	191.78	199.39	204.667	225.95	44.96
24-04-2024	190	198	190	194	810000	191.76	199.43	204.307	225.11	47.16
25-04-2024	193	193	188	190	412000	191.68	199.37	203.96	224.2	45.59
26-04-2024	191	191	185	186	244300	191.52	199.24	203.587	223.3	44.02
29-04-2024	185	188	183	184	194300	191.42	198.76	203.173	222.42	43.21
30-04-2024	181	185	181	183	378100	191.34	198.31	202.793	221.545	42.79
02-05-2024	183	185	182	181	291400	191.16	197.88	202.36	220.67	41.91
03-05-2024	179	182	170	179	117200	191.08	197.47	201.887	219.795	41.01
06-05-2024	177	179	160	170	940100	190.84	197.05	201.393	218.895	37.12
07-05-2024	168	170	154	158	1991800	190.56	196.39	200.833	217.975	32.66
08-05-2024	159	164	158	161	416500	190.38	195.62	200.293	217.03	34.77
13-05-2024	159	163	156	163	487900	190.4	195.01	199.78	216.155	36.20
14-05-2024	163	163	159	162	309100	190.74	194.45	199.327	215.265	35.78
15-05-2024	160	169	159	161	758800	191.02	193.82	198.92	214.55	35.34
16-05-2024	165	167	155	161	413000	191.44	193.25	198.567	213.895	35.34
17-05-2024	162	165	161	163	270900	191.74	192.68	198.213	213.32	37.15
20-05-2024	163	163	156	162	268800	191.34	192.12	197.88	212.75	36.60
21-05-2024	160	160	156	156	281300	190.88	191.56	197.547	212.16	33.39
22-05-2024	156	187	156	174	5187900	190.92	191.22	197.373	211.66	48.09
27-05-2024	175	175	167	167	699800	190.76	190.83	196.767	211.145	44.02
28-05-2024	165	170	162	164	380100	190.52	190.43	196.247	210.645	42.37
29-05-2024	163	168	162	163	174800	190.3	190.06	195.827	210.17	41.80

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	No
	MA200	No
Close > MA50		No
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%