TUGU

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	3320	3330	3320	3330	50100
03-01-2019	3330	3330	3330	3330	2000
04-01-2019	3330	3330	3330	3330	5000
07-01-2019	3330	3330	3330	3330	5000
08-01-2019	3330	3330	3330	3330	10000
09-01-2019	3320	3320	3320	3320	5000
10-01-2019	3310	3330	3310	3320	12400
11-01-2019	3320	3320	3320	3320	10000
14-01-2019	3320	3320	3320	3320	5000
15-01-2019	3320	3320	3320	3320	5000
17-01-2019	3320	3320	3320	3320	8000
18-01-2019	3150	3320	3150	3320	10100
21-01-2019	3320	3320	3320	3320	7400
22-01-2019	3320	3320	3320	3320	5000
23-01-2019	3320	3320	3320	3320	5000					0.00
24-01-2019	3320	3320	3320	3320	5000					0.00
25-01-2019	3320	3320	3320	3320	5000					0.00
28-01-2019	3320	3320	3320	3320	5100					0.00
29-01-2019	3320	3320	3320	3320	5000					0.00
30-01-2019	3320	3320	3320	3320	7000					0.00
31-01-2019	3300	3300	3300	3300	5000					0.00
01-02-2019	3300	3300	3300	3300	5000					0.00
06-02-2019	3300	3300	3300	3300	5000					0.00
07-02-2019	3050	3300	3050	3300	8100					0.00
08-02-2019	3300	3300	3300	3300	5000					0.00
11-02-2019	3300	3300	3300	3300	5000					0.00
12-02-2019	3250	3250	3250	3250	5000					0.00
13-02-2019	3150	3250	3150	3250	5100					0.00
14-02-2019	3250	3250	3250	3250	5000					0.00
15-02-2019	3200	3240	3200	3240	7200					0.00
18-02-2019	3240	3240	3240	3240	5200					0.00
19-02-2019	3150	3240	3100	3240	10300					0.00
20-02-2019	3240	3240	3240	3240	5000					0.00
21-02-2019	3220	3220	3220	3220	5000					0.00
22-02-2019	3220	3220	3220	3220	5000					0.00
25-02-2019	3100	3220	3100	3220	26500					0.00
26-02-2019	3220	3220	3220	3220	7000					0.00
27-02-2019	3250	3250	3250	3250	110000					37.49
28-02-2019	3260	3260	3250	3250	5100					37.49
04-03-2019	3100	3100	2610	3100	540300					11.81
05-03-2019	3000	3000	2900	3000	323200					7.92
06-03-2019	2910	2910	2890	2890	90300					5.69
08-03-2019	2800	2880	2800	2880	10100					5.54
11-03-2019	2800	2880	2700	2880	7000					5.54
12-03-2019	2880	2880	2880	2880	5000					5.54
13-03-2019	2800	2820	2160	2820	5178000					4.62
14-03-2019	2310	2780	2310	2780	1111600					4.12
15-03-2019	2750	2770	2600	2750	15000					3.79
18-03-2019	2660	2730	2610	2730	16400					3.59
19-03-2019	2730	2770	2640	2770	30700	3196.4				13.64
20-03-2019	2770	2770	2700	2770	66800	3185.2				13.64
21-03-2019	2680	2770	2670	2770	99000	3174				13.64
22-03-2019	2700	2770	2700	2770	103200	3162.8				13.64
25-03-2019	2770	2780	2620	2770	245500	3151.6				13.64
26-03-2019	2700	2770	2700	2770	39900	3140.4				13.64
27-03-2019	2770	2770	2680	2750	107900	3129				12.62
28-03-2019	2750	2750	2610	2750	90000	3117.6				12.62
29-03-2019	2690	2690	2650	2680	23000	3104.8				9.67
01-04-2019	2680	2700	2590	2700	15600	3092.4				15.73
02-04-2019	2700	2740	2700	2700	26500	3080				15.73
04-04-2019	2700	2720	2700	2720	105000	3068				21.82
05-04-2019	2720	2720	2720	2720	15000	3056				21.82
08-04-2019	2730	2730	2730	2730	80000	3044.2				24.96
09-04-2019	2730	2730	2730	2730	10000	3032.4				24.96
10-04-2019	2730	2730	2690	2720	10400	3020.4				23.85
11-04-2019	2720	2720	2720	2720	60000	3008.4				23.85
12-04-2019	2720	2720	2720	2720	32100	2996.4				23.85
15-04-2019	2710	2710	2710	2710	7000	2984.2				22.59
16-04-2019	2710	2710	2710	2710	7100	2972				22.59
18-04-2019	2730	2730	2730	2730	150000	2960.2				31.03
22-04-2019	2630	2730	2630	2710	7300	2948.4				27.77
23-04-2019	2710	2710	2710	2710	5100	2936.6				27.77
24-04-2019	2740	2740	2740	2740	7000	2925.4				38.93
25-04-2019	2680	2680	2680	2680	300	2913				29.21
26-04-2019	2610	2700	2610	2700	7500	2901				35.03
29-04-2019	2660	2700	2660	2700	7100	2889				35.03
30-04-2019	2630	2690	2630	2690	9000	2877.8				33.44
02-05-2019	2690	2690	2680	2690	600	2866.6				33.44
03-05-2019	2680	2690	2680	2690	5600	2855.4				33.44
06-05-2019	2680	2680	2680	2680	1000	2844.2				31.64
07-05-2019	2670	2790	2670	2790	24400	2835.2				58.25
08-05-2019	2790	2790	2790	2790	30100	2826.2				58.25
09-05-2019	2760	2790	2760	2790	30300	2817.2				58.25
10-05-2019	3000	3000	3000	3000	5100	2812.8				78.34
13-05-2019	3000	3000	3000	3000	7000	2808.4				78.34
14-05-2019	2980	2980	2980	2980	5000	2803.6				74.39
15-05-2019	2960	2960	2960	2960	5000	2798.4				70.55
16-05-2019	2760	2960	2760	2960	14500	2792.6				70.55
20-05-2019	2960	2960	2960	2960	5000	2786.8				70.55
21-05-2019	2960	2960	2960	2960	5000	2784				70.55
22-05-2019	2980	2980	2980	2980	5000	2783.6				72.46
23-05-2019	2980	2980	2980	2980	5000	2785.4				72.46
24-05-2019	2990	2990	2990	2990	5000	2787.6				73.46
27-05-2019	2990	2990	2990	2990	5000	2789.8				73.46
28-05-2019	2980	2980	2980	2980	5000	2791.8				70.50
29-05-2019	2970	2970	2970	2970	2000	2794.8				67.56
31-05-2019	2960	2960	2960	2960	5000	2798.4				64.66
10-06-2019	2990	2990	2990	2990	5000	2803.2				68.97
11-06-2019	2980	2980	2980	2980	3000	2808.2				66.08
12-06-2019	2970	2970	2970	2970	3000	2812.2	3004.3			63.23
13-06-2019	2960	2960	2950	2950	1100	2815.8	3000.5			57.85
14-06-2019	2950	2950	2950	2950	1000	2819.4	2996.7			57.85
17-06-2019	3000	3000	3000	3000	30000	2824	2993.4			66.19
18-06-2019	2980	2980	2980	2980	3000	2828.2	2989.9			60.99
19-06-2019	2980	2980	2980	2980	3000	2832.4	2986.4			60.99
20-06-2019	3000	3000	2980	2980	3100	2837	2983			60.99
21-06-2019	2980	2980	2980	2980	3000	2841.6	2979.6			60.99
24-06-2019	2980	2980	2980	2980	0	2847.6	2976.2			60.99
25-06-2019	2980	2980	2970	2970	3100	2853	2972.7			57.71
26-06-2019	2990	2990	2990	2990	10000	2858.8	2969.4			62.10
27-06-2019	2990	2990	2990	2990	10000	2864.2	2966.1			62.10
28-06-2019	2980	2980	2980	2980	3000	2869.4	2962.7			58.57
01-07-2019	2980	2980	2980	2980	3100	2874.4	2959.3			58.57
02-07-2019	2880	2980	2880	2980	7400	2879.4	2955.9			58.57
03-07-2019	2980	2980	2960	2970	3600	2884.4	2952.4			54.69
04-07-2019	2990	2990	2990	2990	2000	2889.8	2949.1			60.35
05-07-2019	3000	3000	3000	3000	2000	2895.4	2945.9			62.85
08-07-2019	2990	2990	2990	2990	2000	2901	2942.6			58.86
09-07-2019	2990	2990	2990	2990	2000	2906.6	2939.3			58.86
10-07-2019	2990	2990	2990	2990	2000	2911.8	2936			58.86
11-07-2019	2980	2980	2980	2980	2000	2917.2	2932.8			54.53
12-07-2019	2990	2990	2990	2990	2000	2922.8	2929.7			57.86
15-07-2019	2980	2990	2980	2990	2100	2927.8	2926.6			57.86
16-07-2019	2980	2980	2980	2980	1000	2933.8	2923.4			53.33
17-07-2019	2620	2970	2610	2970	11400	2939.2	2920.1			49.17
18-07-2019	2850	2960	2750	2960	5900	2944.4	2916.7			45.37
19-07-2019	2950	2950	2950	2950	2000	2949.6	2913.7			41.88
22-07-2019	2950	2970	2950	2970	15300	2955.2	2910.9			50.14
23-07-2019	2900	2990	2900	2990	17600	2961.2	2908.3			56.76
24-07-2019	2990	2990	2990	2990	2000	2967.4	2905.8			56.76
25-07-2019	2980	2980	2980	2980	2200	2971.2	2903.2			52.70
26-07-2019	3000	3000	3000	3000	2000	2975.4	2900.8			59.01
29-07-2019	2990	2990	2990	2990	2000	2979.4	2898.3			55.06
30-07-2019	3000	3000	3000	3000	6000	2979.4	2896.1			58.08
31-07-2019	2900	3000	2900	3000	3000	2979.4	2893.9			58.08
01-08-2019	3000	3000	3000	3000	0	2979.8	2891.7			58.08
02-08-2019	3180	3180	3180	3180	18800	2984.2	2891.3			83.32
05-08-2019	3200	3200	3180	3200	2100	2989	2890.8			84.44
06-08-2019	3190	3200	3190	3200	1300	2993.8	2890.3			84.44
07-08-2019	3190	3190	3180	3180	400	2998.2	2891.1			78.34
08-08-2019	3180	3180	3180	3180	1100	3002.2	2892.9			78.34
09-08-2019	3180	3180	3180	3180	1000	3006.2	2895.8			78.34
12-08-2019	3000	3200	3000	3200	11000	3010.4	2899			80.13
13-08-2019	3200	3200	3200	3200	200	3014.6	2902.2			80.13
14-08-2019	3100	3180	3100	3180	13000	3018.6	2905.2			73.11
15-08-2019	3190	3190	3190	3190	1000	3023	2908.9			74.32
16-08-2019	3190	3190	3190	3190	1000	3027.6	2913			74.32
19-08-2019	3180	3180	3180	3180	1000	3031.4	2917.3			70.63
20-08-2019	3180	3180	3180	3180	1000	3035.4	2921.8			70.63
21-08-2019	3170	3170	3170	3170	1100	3039.4	2925.8	3016		66.78
22-08-2019	3180	3180	3180	3180	1000	3044	2929.9	3015		68.62
23-08-2019	3180	3180	3180	3180	1000	3048.6	2934	3014		68.62
26-08-2019	3240	3240	3240	3240	8300	3053.4	2938.7	3013.4		77.35
27-08-2019	3220	3220	3220	3220	1000	3058.2	2943.2	3012.667		70.33
28-08-2019	3180	3210	3180	3210	1200	3062.8	2947.6	3011.867		67.05
29-08-2019	3210	3210	3210	3210	1000	3067.4	2952.2	3011.133		67.05
30-08-2019	3200	3200	3200	3200	1000	3071.8	2956.7	3010.333		63.61
02-09-2019	3200	3200	3200	3200	1000	3076.2	2961.9	3009.533		63.61
03-09-2019	3190	3190	3190	3190	1000	3080.6	2966.8	3008.667		60.04
04-09-2019	3260	3260	3260	3260	10600	3086	2972.4	3008.267		71.92
05-09-2019	3250	3250	3250	3250	1000	3091.2	2977.7	3007.8		68.78
06-09-2019	3230	3230	3230	3230	1000	3096.2	2982.8	3007.2		62.85
09-09-2019	3100	3370	3100	3370	13200	3104	2989.2	3007.533		77.48
10-09-2019	3340	3340	3320	3320	400	3110.8	2995.1	3007.533		67.29
11-09-2019	3000	3360	3000	3360	5200	3118.6	3001.5	3007.8		70.62
12-09-2019	3340	3340	3340	3340	2000	3125.6	3007.7	3007.933		66.95
13-09-2019	3330	3330	3330	3330	4000	3132.2	3013.8	3008		65.13
16-09-2019	3310	3310	3310	3310	1000	3138.6	3019.8	3007.933		61.52
17-09-2019	3310	3310	3310	3310	1000	3145	3025.8	3007.867		61.52
18-09-2019	3300	3300	3300	3300	2000	3151.2	3031.5	3007.733		59.61
19-09-2019	3320	3410	3320	3410	14200	3159.8	3038.5	3008.467		70.48
20-09-2019	3400	3510	3400	3510	43200	3170.2	3046.5	3009.867		76.64
23-09-2019	3500	3500	3400	3460	20800	3179.6	3053.7	3010.933		68.90
24-09-2019	3440	3460	3430	3460	18400	3189.2	3061.5	3012		68.90
25-09-2019	3390	3480	3300	3480	43500	3199.4	3069.3	3013.2		70.29
26-09-2019	3470	3470	3470	3470	25000	3209.6	3077	3014.333		68.64
27-09-2019	3460	3460	3460	3460	25000	3219.8	3084.7	3015.733		66.94
30-09-2019	3400	3400	3400	3400	5000	3228.4	3091.8	3016.733		57.73
01-10-2019	3400	3400	3400	3400	2000	3236.6	3098.9	3017.733		57.73
02-10-2019	3350	3450	3350	3450	12300	3245.8	3106.6	3019.133		62.69
03-10-2019	3450	3450	3450	3450	2000	3255.2	3113.2	3020.533		62.69
04-10-2019	3400	3400	3400	3400	2800	3263.2	3119.3	3021.6		55.17
07-10-2019	3470	3470	3400	3470	40500	3272.8	3126.1	3023.133		62.04
08-10-2019	3430	3450	3400	3450	2600	3281.8	3130.6	3024.667		59.25
09-10-2019	3460	3460	3460	3460	5000	3291	3135.2	3026.267		60.21
10-10-2019	3470	3470	3470	3470	6000	3300.4	3140.1	3027.933		61.20
11-10-2019	3470	3470	3470	3470	1100	3306.2	3145.2	3029.6		61.20
14-10-2019	3470	3470	3470	3470	13000	3311.6	3150.3	3031.067		61.20
15-10-2019	3470	3470	3470	3470	6000	3317	3155.4	3032.533		61.20
16-10-2019	3470	3470	3470	3470	3000	3322.8	3160.5	3035		61.20
17-10-2019	3460	3460	3460	3460	600	3328.4	3165.3	3038.067		59.07
18-10-2019	3460	3470	3460	3470	4700	3334.2	3170.2	3041.933		60.55
21-10-2019	3460	3460	3460	3460	1500	3339.4	3174.9	3045.8		58.29
22-10-2019	3450	3450	3440	3450	1300	3344.4	3179.5	3049.6		56.03
23-10-2019	3450	3450	3450	3450	1000	3349.8	3184.2	3053.4		56.03
24-10-2019	3450	3450	3440	3440	2100	3354.8	3188.9	3057.533		53.62
25-10-2019	3450	3450	3450	3450	2000	3360	3193.8	3062		55.67
28-10-2019	3430	3450	3400	3450	12400	3365.4	3198.4	3066.667		55.67
29-10-2019	3450	3460	3450	3460	3000	3371	3203.2	3071.533		57.84
30-10-2019	3450	3460	3450	3460	1200	3376.8	3208.1	3076.133	3106.2	57.84
31-10-2019	3450	3450	3450	3450	1300	3382.2	3213.1	3080.667	3106.8	54.74
01-11-2019	3450	3450	3450	3450	1000	3387.6	3218.1	3085.2	3107.4	54.74
04-11-2019	3460	3460	3460	3460	2000	3392	3222.7	3089.8	3108.05	57.39
05-11-2019	3450	3470	3450	3470	11000	3397	3227.6	3094.467	3108.75	59.91
06-11-2019	3470	3470	3470	3470	0	3402.2	3232.5	3099.133	3109.45	59.91
07-11-2019	3470	3470	3470	3470	2000	3407.4	3237.4	3103.933	3110.2	59.91
08-11-2019	3460	3460	3460	3460	1000	3412.6	3242.2	3108.667	3110.9	55.78
11-11-2019	3400	3460	3400	3460	11400	3417.8	3247	3113.867	3111.6	55.78
12-11-2019	3450	3450	3450	3450	2000	3423	3251.8	3118.867	3112.25	51.66
13-11-2019	3450	3450	3390	3450	3200	3426.8	3256.4	3123.867	3112.9	51.66
14-11-2019	3460	3460	3460	3460	3000	3431	3261.1	3128.8	3113.6	55.48
15-11-2019	3470	3470	3450	3470	2500	3435.8	3266	3133.8	3114.35	58.97
18-11-2019	3460	3460	3450	3460	1200	3437.6	3270.8	3138.667	3115.05	54.38
19-11-2019	3450	3460	3450	3460	1100	3440.4	3275.6	3143.533	3115.75	54.38
20-11-2019	3450	3460	3430	3460	1300	3442.4	3280.5	3148.467	3116.45	54.38
21-11-2019	3450	3450	3450	3450	1200	3444.6	3285.1	3153.333	3117.1	49.56
22-11-2019	3450	3450	3450	3450	1100	3447	3289.6	3158.2	3117.75	49.56
25-11-2019	3450	3460	3450	3460	1300	3450	3294.3	3163.2	3118.45	54.26
26-11-2019	3400	3450	3400	3450	11700	3452.8	3298.9	3168.133	3119.1	49.31
27-11-2019	3450	3450	3450	3450	1100	3455.8	3303.5	3172.933	3119.75	49.31
28-11-2019	3460	3460	3460	3460	1000	3456.8	3308.3	3177.933	3120.55	54.16
29-11-2019	3470	3470	3470	3470	1000	3456	3313.1	3183	3121.4	58.44
02-12-2019	3460	3460	3460	3460	1300	3456	3317.8	3187.8	3122.2	53.10
03-12-2019	3440	3460	3400	3460	10700	3456	3322.6	3193	3123	53.10
04-12-2019	3450	3450	3450	3450	1000	3455.4	3327.4	3198	3123.75	48.01
05-12-2019	3460	3460	3460	3460	1000	3455.2	3332.4	3203.067	3124.55	52.87
06-12-2019	3460	3460	3460	3460	1000	3455.2	3337.5	3208.2	3125.6	52.87
09-12-2019	3400	3450	3400	3450	10900	3456.2	3342.3	3213.267	3126.6	47.70
10-12-2019	3460	3460	3460	3460	1000	3457.4	3347	3218.4	3127.65	52.69
11-12-2019	3470	3470	3470	3470	1000	3457.8	3351.8	3223.667	3128.8	57.09
12-12-2019	3460	3460	3460	3460	1000	3458	3356.6	3228.133	3129.9	51.89
13-12-2019	3470	3470	3470	3470	1000	3459.4	3361.3	3232.667	3131.05	56.19
16-12-2019	3460	3460	3460	3460	100	3459.2	3366	3237.133	3132.15	51.26
17-12-2019	3460	3460	3460	3460	1000	3459.4	3370.6	3240.2	3133.35	51.26
18-12-2019	3400	3460	3400	3460	20400	3459.4	3375.2	3243.267	3134.55	51.26
19-12-2019	3400	3400	3400	3400	2600	3458	3379.2	3246.067	3135.45	30.91
20-12-2019	3400	3450	3390	3450	5000	3457.6	3381.9	3249.333	3136.6	49.06
23-12-2019	3460	3460	3460	3460	1000	3457.4	3384.5	3252.667	3137.65	51.79
26-12-2019	3450	3450	3450	3450	1000	3457	3387	3255.933	3138.65	48.96
27-12-2019	3450	3450	3450	3450	1100	3456.6	3389.7	3259.2	3140.4	48.96
30-12-2019	3450	3450	3450	3450	2000	3456.4	3392.4	3262.333	3142.65	48.96
02-01-2020	3450	3450	3450	3450	1000	3456	3395.1	3265.467	3145.45	48.96
03-01-2020	3300	3430	3300	3400	41200	3454.8	3397.1	3268.2	3148.05	35.83
06-01-2020	3300	3420	3300	3420	4800	3454.2	3399.3	3271.067	3150.75	42.48
07-01-2020	3420	3450	3300	3450	38700	3454.2	3402	3274.2	3153.6	50.72
08-01-2020	3450	3450	3450	3450	2000	3454.4	3404.6	3277.4	3156.75	50.72
09-01-2020	3450	3450	3450	3450	1000	3454.4	3407.2	3280.667	3160.1	50.72
10-01-2020	3450	3450	3450	3450	1100	3454.4	3409.9	3283.733	3163.6	50.72
13-01-2020	3450	3450	3450	3450	0	3454.2	3412.6	3286.867	3167.2	50.72
14-01-2020	3450	3460	3450	3460	1100	3454.2	3415.5	3290.133	3170.65	53.91
15-01-2020	3450	3450	3450	3450	1000	3454.2	3418.2	3293.467	3174.05	50.40
16-01-2020	3450	3450	3450	3450	1100	3454.2	3420.9	3296.8	3177.45	50.40
17-01-2020	3440	3440	3440	3440	1000	3453.8	3422.9	3299.733	3180.8	46.86
20-01-2020	3420	3420	3420	3420	3000	3452.8	3424.9	3302.667	3184.05	40.70
21-01-2020	3420	3420	3420	3420	100	3451.8	3427	3305.6	3187.3	40.70
22-01-2020	3420	3420	3420	3420	2000	3450.8	3429.1	3308.533	3190.65	40.70
23-01-2020	3440	3440	3440	3440	1000	3450.4	3431.5	3311.6	3194.1	49.06
24-01-2020	3440	3440	3430	3430	1400	3449.8	3433.8	3314.6	3197.85	45.60
27-01-2020	3420	3420	3420	3420	1000	3449.2	3436.1	3317.6	3201.45	42.38
28-01-2020	3420	3420	3400	3410	1200	3448.4	3437.6	3320.4	3205	39.38
29-01-2020	3410	3440	3400	3400	6200	3447.2	3439.1	3323.133	3208.4	36.59
30-01-2020	3400	3400	3390	3390	2100	3445.6	3440.7	3325.867	3211.75	34.00
31-01-2020	3350	3460	3350	3460	42500	3445.6	3441.6	3329.067	3215.4	56.97
03-02-2020	3450	3450	3450	3450	1000	3445.4	3442.9	3332.2	3219	54.07
04-02-2020	3480	3480	3480	3480	50000	3445.8	3444.1	3335.6	3222.8	60.55
05-02-2020	3480	3480	3480	3480	6000	3446.4	3445.5	3338.867	3226.6	60.55
06-02-2020	3480	3480	3480	3480	0	3447	3447	3342.067	3230.4	60.55
07-02-2020	3470	3470	3470	3470	1000	3447.2	3448.6	3345.267	3234.2	57.19
10-02-2020	3460	3460	3460	3460	1400	3447.4	3450.1	3348.4	3237.95	53.97
11-02-2020	3450	3450	3450	3450	1000	3447.4	3451.6	3351.467	3241.55	50.88
12-02-2020	3450	3450	3450	3450	1000	3447.2	3452	3354.6	3245.25	50.88
13-02-2020	3450	3450	3450	3450	1000	3446.8	3451.4	3357.667	3248.95	50.88
14-02-2020	3450	3450	3450	3450	1000	3446.6	3451.3	3360.733	3252.5	50.88
17-02-2020	3450	3450	3450	3450	1000	3446.4	3451.2	3363.867	3256.35	50.88
18-02-2020	3450	3450	3450	3450	1000	3446.4	3450.9	3367.067	3260.1	50.88
19-02-2020	3450	3450	3450	3450	1000	3446.2	3450.7	3370.333	3263.85	50.88
20-02-2020	3450	3450	3450	3450	1000	3446	3450.6	3373.667	3267.65	50.88
21-02-2020	3440	3440	3440	3440	1000	3445.8	3451	3376.8	3271.4	46.11
24-02-2020	3440	3440	3440	3440	1000	3445.4	3451.4	3379.8	3275.15	46.11
25-02-2020	3420	3420	3420	3420	7000	3444.4	3451.1	3382.667	3278.85	37.87
26-02-2020	3420	3420	3420	3420	1100	3443.6	3450.8	3385.6	3282	37.87
27-02-2020	3410	3410	3410	3410	1000	3442.4	3450.9	3388.333	3285.1	34.31
28-02-2020	3410	3410	3410	3410	1000	3441.4	3450.3	3391.133	3288.2	34.31
02-03-2020	3400	3400	3400	3400	1100	3440.2	3449.8	3393.8	3290.2	30.94
03-03-2020	3400	3400	3400	3400	4000	3439	3449.2	3396.467	3292.2	30.94
04-03-2020	3390	3390	3390	3390	100	3438.8	3448.4	3399.067	3294.25	27.78
05-03-2020	3390	3390	3390	3390	100	3437.6	3447.6	3400.467	3296.4	27.78
06-03-2020	3390	3390	3370	3390	15300	3436.2	3446.8	3401.733	3298.55	27.78
09-03-2020	3390	3390	3390	3390	1000	3435	3446	3403	3300.7	27.78
10-03-2020	3390	3390	3390	3390	0	3433.8	3445.2	3404.4	3302.85	27.78
11-03-2020	3390	3390	3390	3390	0	3432.6	3444.5	3405.8	3304.9	27.78
12-03-2020	3390	3390	3390	3390	0	3431.4	3443.7	3407.2	3306.95	27.78
13-03-2020	3390	3390	3390	3390	0	3431.2	3443	3408.467	3308.95	27.78
16-03-2020	3390	3390	3390	3390	0	3430.6	3442.4	3409.733	3310.95	27.78
17-03-2020	3390	3390	3390	3390	0	3429.4	3441.8	3411.133	3313	27.78
18-03-2020	3390	3390	3390	3390	0	3428.2	3441.3	3412.467	3315.1	27.78
19-03-2020	3250	3260	3240	3260	1400	3424.4	3439.4	3412.933	3316.6	6.94
20-03-2020	3210	3260	3210	3260	1100	3420.6	3437.5	3413.467	3317.95	6.94
23-03-2020	3260	3260	3260	3260	3000	3416.8	3435.5	3414	3319.35	6.94
24-03-2020	3260	3260	3260	3260	1000	3412.8	3433.5	3414.6	3320.8	6.94
26-03-2020	3250	3250	3250	3250	1100	3408.8	3431.5	3415.067	3322.3	6.44
27-03-2020	3250	3250	3250	3250	0	3404.8	3429.5	3415.533	3323.8	6.44
30-03-2020	3250	3250	3250	3250	0	3401	3427.4	3415.6	3325.05	6.44
31-03-2020	3240	3240	3240	3240	1000	3397.4	3425.1	3415.733	3326.35	5.91
01-04-2020	3240	3240	3240	3240	0	3393.8	3422.8	3415.933	3327.65	5.91
02-04-2020	3240	3240	3240	3240	200	3390.2	3420.5	3416.133	3328.95	5.91
03-04-2020	3240	3240	3240	3240	0	3386.2	3418.3	3416.4	3330.25	5.91
06-04-2020	3030	3190	3030	3190	7000	3381.4	3415.6	3416.333	3331.3	3.80
07-04-2020	3190	3190	3190	3190	2000	3376.8	3413	3416.333	3332.4	3.80
08-04-2020	3190	3190	3190	3190	1000	3372.4	3410.4	3415.867	3333.4	3.80
09-04-2020	3200	3200	3200	3200	1000	3368.4	3407.8	3415.533	3334.45	11.67
13-04-2020	3250	3250	3250	3250	1000	3365.6	3405.6	3415.667	3335.8	38.70
14-04-2020	3250	3250	3250	3250	0	3361.4	3403.5	3414.867	3337.15	38.70
15-04-2020	3250	3250	3250	3250	1000	3357.4	3401.4	3414.4	3338.5	38.70
16-04-2020	3250	3250	3250	3250	200	3352.8	3399.3	3413.667	3339.9	38.70
17-04-2020	3250	3250	3250	3250	1100	3348.2	3397.3	3413.067	3341.2	38.70
20-04-2020	3030	3040	3030	3030	36700	3339.2	3393.1	3411.067	3341.35	13.12
21-04-2020	3030	3030	2920	2990	3500	3329.6	3388.4	3408.933	3341.35	11.62
22-04-2020	2960	2960	2960	2960	1800	3319.6	3383.5	3406.6	3341.2	10.63
23-04-2020	2960	3100	2960	3100	30000	3312.6	3380	3405.267	3341.75	37.32
24-04-2020	3120	3120	3120	3120	5000	3306	3376.6	3403.333	3342.45	40.07
27-04-2020	3120	3120	3120	3120	0	3299.4	3373.1	3400.733	3343.1	40.07
28-04-2020	3110	3110	3100	3100	3200	3292.4	3369.5	3398.333	3343.65	38.13
29-04-2020	2900	3100	2900	3100	3600	3285.4	3365.9	3395.933	3344.25	38.13
30-04-2020	3150	3150	3150	3150	5000	3279.4	3362.9	3393.733	3345.15	45.75
04-05-2020	3150	3150	3150	3150	5500	3273.4	3359.8	3391.6	3346.1	45.75
05-05-2020	3160	3160	3160	3160	6000	3267.6	3356.8	3389.6	3347.15	47.26
06-05-2020	3120	3120	3120	3120	5600	3261.2	3353.5	3387.733	3347.9	42.21
08-05-2020	3010	3110	3010	3110	3200	3254.6	3350	3385.8	3348.5	41.03
11-05-2020	3000	3100	2900	3100	4300	3248.2	3346.3	3383.467	3349.05	39.83
12-05-2020	2900	3000	2890	3000	26900	3239.8	3341.7	3380.467	3349.15	30.29
13-05-2020	2810	2990	2790	2980	29100	3231.2	3336.8	3377.667	3349.05	28.80
14-05-2020	2880	2900	2780	2900	67600	3221	3331.2	3373.867	3348.6	23.78
15-05-2020	2800	2970	2770	2870	68300	3210.4	3325.3	3370	3347.95	22.21
18-05-2020	2770	2770	2670	2670	36400	3195.8	3317.4	3364.733	3346.3	15.08
19-05-2020	2670	2800	2670	2800	57600	3184	3311.4	3360.267	3345.3	30.66
20-05-2020	2800	3400	2790	2790	104700	3172	3304.8	3355.733	3343.35	30.20
26-05-2020	2790	2790	2600	2600	26700	3156.2	3296.2	3349.933	3340.35	23.12
27-05-2020	2610	2690	2610	2690	50100	3142.2	3288.6	3344.733	3337.8	31.33
28-05-2020	2610	2680	2520	2680	92900	3128	3280.9	3339.467	3335.3	30.94
29-05-2020	2850	2850	2520	2820	143600	3116.6	3274.6	3335.2	3333.5	41.98
02-06-2020	2700	2820	2680	2820	10700	3105.2	3268.3	3330.867	3331.7	41.98
03-06-2020	2720	2870	2690	2870	12500	3094.8	3263	3326.933	3330.05	45.58
04-06-2020	2760	2890	2760	2890	1000	3084.8	3257.7	3323.2	3328.5	47.00
05-06-2020	2760	2890	2760	2890	9100	3074.8	3252.1	3319.467	3327.05	47.00
08-06-2020	2900	2900	2770	2850	12500	3064	3246.1	3315.533	3325.35	44.32
09-06-2020	2800	2800	2720	2760	19100	3054	3239.2	3310.933	3323.2	38.94
10-06-2020	2660	2800	2660	2800	16600	3044.8	3232.7	3306.6	3321.3	42.30
11-06-2020	2700	2850	2700	2850	8600	3036.6	3226.7	3302.533	3319.65	46.27
12-06-2020	2880	2880	2880	2880	5000	3029	3220.9	3298.667	3318.2	48.55
15-06-2020	2780	2860	2780	2860	3600	3021.2	3215	3294.733	3316.6	47.11
16-06-2020	2770	2840	2770	2840	5400	3013	3208.9	3290.667	3314.9	45.66
17-06-2020	2800	2800	2680	2700	30500	3002	3201.5	3285.6	3312.2	37.02
18-06-2020	2730	2730	2600	2690	15800	2991	3194.2	3280.4	3309.55	36.49
19-06-2020	2620	2690	2620	2690	1900	2980	3186.9	3275.2	3306.95	36.49
22-06-2020	2690	2690	2690	2690	100	2969	3179.6	3270	3304.35	36.49
23-06-2020	2600	2700	2600	2700	1400	2958.2	3172.2	3264.933	3301.85	37.61
24-06-2020	2700	2770	2700	2770	11100	2949.8	3165.6	3260.333	3299.7	44.91
25-06-2020	2770	2770	2770	2770	100	2941.4	3159.1	3255.8	3297.6	44.91
26-06-2020	2700	2700	2630	2680	8100	2931.2	3151.8	3250.667	3294.7	38.24
29-06-2020	2680	2680	2680	2680	300	2920.8	3144.6	3245.467	3291.85	38.24
30-06-2020	2750	2750	2650	2650	600	2908.8	3137.2	3240	3288.95	36.16
01-07-2020	2700	2700	2700	2700	10500	2897.8	3129.6	3234.933	3285.6	41.83
02-07-2020	2700	2700	2700	2700	0	2886.8	3122.1	3229.867	3282.5	41.83
03-07-2020	2700	2700	2680	2680	11500	2875.4	3114.1	3224.667	3279.1	40.18
06-07-2020	2800	2820	2700	2750	59700	2865.4	3106.8	3220	3276.15	47.95
07-07-2020	2820	2900	2730	2730	9200	2859.4	3099.3	3215.2	3273.15	46.10
08-07-2020	2780	2780	2730	2770	27300	2855	3092.3	3210.6	3270.45	50.22
09-07-2020	2770	2770	2700	2710	6400	2850	3084.8	3205.667	3267.45	44.70
10-07-2020	2710	2710	2710	2710	500	2842.2	3077.4	3200.733	3264.5	44.70
13-07-2020	2670	2670	2650	2650	3700	2832.8	3069.4	3195.333	3260.7	39.65
14-07-2020	2630	2650	2630	2650	800	2823.4	3061.4	3189.867	3256.4	39.65
15-07-2020	2650	2650	2650	2650	300	2814.4	3053.4	3184.467	3252.35	39.65
16-07-2020	2650	2650	2640	2650	600	2805.4	3045.4	3179.067	3248.3	39.65
17-07-2020	2620	2710	2600	2710	17200	2796.6	3038	3174.133	3244.45	47.62
20-07-2020	2700	2700	2640	2680	7900	2787.2	3030.3	3168.933	3240.5	44.46
21-07-2020	2670	2680	2670	2680	5300	2777.6	3022.6	3163.733	3236.6	44.46
22-07-2020	2600	2690	2600	2690	2700	2769	3015.1	3158.667	3233.05	45.85
23-07-2020	2690	2690	2690	2690	1100	2760.6	3007.6	3153.533	3229.5	45.85
24-07-2020	2610	2730	2610	2730	6600	2753.2	3000.7	3148.6	3225.9	51.48
27-07-2020	2750	2750	2600	2740	14800	2748	2993.9	3143.8	3222.35	52.80
28-07-2020	2740	2750	2670	2750	4200	2743.4	2987.3	3139	3219.1	54.14
29-07-2020	2750	2760	2560	2760	154500	2740.6	2980.8	3134.333	3215.55	55.51
30-07-2020	2660	2740	2630	2740	2300	2738	2974.2	3129.533	3212	52.16
03-08-2020	2660	2690	2650	2690	11900	2738.4	2967.1	3124.4	3208.15	44.88
04-08-2020	2690	2730	2690	2730	2200	2737	2960.5	3119.933	3204.45	50.80
05-08-2020	2700	2700	2600	2600	110000	2733.2	2952.6	3114.267	3200.1	36.93
06-08-2020	2600	2600	2420	2420	104200	2729.6	2942.9	3107.333	3194.85	26.24
07-08-2020	2420	2420	2300	2390	34000	2723.6	2932.9	3100.267	3189.45	24.95
10-08-2020	2310	2450	2310	2450	9400	2719	2923.5	3093.6	3184.35	32.16
11-08-2020	2450	2450	2440	2440	7400	2711.4	2914	3086.867	3179.25	31.61
12-08-2020	2440	2550	2410	2550	6500	2706	2905.6	3080.867	3174.65	43.06
13-08-2020	2550	2550	2540	2540	7900	2699.4	2897.1	3075.133	3170.05	42.36
14-08-2020	2540	2560	2540	2560	4200	2692.8	2888.8	3069.4	3165.6	44.29
18-08-2020	2550	2600	2470	2600	5900	2687	2880.9	3063.733	3161.35	48.05
19-08-2020	2600	2600	2500	2600	3000	2682	2873	3058.067	3157.15	48.05
24-08-2020	2550	2550	2500	2500	5900	2676.8	2865.4	3051.733	3152.4	40.20
25-08-2020	2500	2500	2420	2420	8900	2669.2	2857	3044.867	3147.25	35.23
26-08-2020	2420	2600	2370	2600	10300	2664.2	2850.4	3039.2	3142.95	50.15
27-08-2020	2510	2510	2420	2430	17500	2655.2	2842.1	3032.333	3137.8	40.63
28-08-2020	2440	2440	2260	2260	83900	2643.2	2832.2	3024.4	3131.85	33.74
31-08-2020	2270	2490	2200	2490	8700	2636.2	2824.6	3018	3127.05	46.87
01-09-2020	2480	2480	2320	2320	16800	2628.6	2815.3	3010.533	3121.35	40.48
02-09-2020	2310	2310	2160	2230	130000	2619.4	2805.2	3002.6	3115.15	37.57
03-09-2020	2210	2210	2080	2080	243400	2607.2	2793.6	2993.667	3108.2	33.26
04-09-2020	1950	2080	1935	2080	103300	2595	2782	2984.733	3101.25	33.26
07-09-2020	2080	2080	1935	1935	78100	2579.7	2768.95	2974.7	3093.625	29.48
08-09-2020	1935	1950	1800	1800	269600	2560.3	2755.05	2963.833	3085.325	26.46
09-09-2020	1800	1800	1675	1675	87700	2538.4	2739.9	2952.2	3076.45	24.00
10-09-2020	1620	1620	1560	1560	19700	2516	2723.6	2939.867	3067	21.99
11-09-2020	1560	1575	1455	1455	45000	2491.5	2706.15	2926.9	3056.975	20.31
14-09-2020	1575	1700	1505	1555	73400	2469.6	2689.2	2914.667	3047.4	26.10
15-09-2020	1555	1690	1450	1470	37700	2445	2671.4	2901.4	3037.45	24.47
16-09-2020	1500	1525	1400	1400	179200	2419	2652.9	2887.733	3027.15	23.19
17-09-2020	1405	1405	1305	1305	239700	2391.5	2633.45	2873.233	3016.375	21.54
18-09-2020	1300	1345	1225	1305	138300	2362.6	2614	2858.733	3005.65	21.54
21-09-2020	1300	1400	1300	1400	9000	2336	2597.7	2844.867	2995.4	27.52
22-09-2020	1400	1400	1350	1390	8200	2308.4	2581.7	2831	2985.05	27.28
23-09-2020	1360	1730	1295	1695	177100	2288.1	2569.05	2819.233	2976.275	43.25
24-09-2020	1675	1695	1590	1595	27900	2265.8	2554	2806.867	2967	40.14
25-09-2020	1490	1490	1485	1485	9700	2242.5	2537.65	2793.767	2957.125	36.98
28-09-2020	1390	1400	1385	1390	67900	2217.3	2520.35	2780.033	2946.725	34.47
29-09-2020	1450	1450	1295	1295	72400	2190.2	2502.3	2765.667	2935.9	32.11
30-09-2020	1295	1390	1290	1355	14100	2164.3	2484.85	2751.7	2925.375	35.13
01-10-2020	1350	1350	1295	1345	12200	2137	2466.8	2737.667	2914.85	34.85
02-10-2020	1345	1390	1345	1350	3200	2110.4	2448.8	2723.667	2904.3	35.13
05-10-2020	1300	1405	1265	1360	12900	2084	2430.8	2709.733	2893.8	35.71
06-10-2020	1360	1400	1295	1390	33400	2058	2413.5	2696.067	2883.5	37.54
07-10-2020	1340	1420	1340	1350	21700	2031.2	2395.9	2682.133	2872.95	36.07
08-10-2020	1390	1400	1390	1395	10300	2004.5	2378.85	2668.633	2862.575	38.96
09-10-2020	1420	1420	1365	1400	14700	1977.7	2362.85	2655.167	2852.275	39.29
12-10-2020	1370	1440	1370	1380	85000	1950.3	2346.85	2641.633	2841.825	38.40
13-10-2020	1420	1420	1380	1400	2900	1923.1	2331.85	2628.233	2831.525	39.87
14-10-2020	1400	1425	1305	1305	269100	1894.4	2316.2	2614.267	2820.75	35.53
15-10-2020	1305	1350	1300	1300	152400	1866.6	2302.5	2600.267	2809.95	35.32
16-10-2020	1300	1330	1300	1330	1900	1838.6	2287.8	2586.533	2799.6	37.78
19-10-2020	1330	1330	1300	1300	10700	1812.6	2272.9	2572.6	2788.85	36.29
20-10-2020	1280	1300	1280	1295	19200	1790.1	2259.85	2558.633	2778.025	36.04
21-10-2020	1280	1320	1280	1295	1700	1768.2	2245.9	2544.667	2767.25	36.04
22-10-2020	1285	1305	1265	1295	42300	1745.1	2232.05	2530.7	2756.475	36.04
23-10-2020	1270	1300	1270	1300	9800	1722.3	2216.85	2516.767	2745.725	36.59
26-10-2020	1300	1315	1285	1315	2400	1697.6	2201.8	2502.933	2735.05	38.33
27-10-2020	1315	1315	1260	1310	111800	1673	2186.2	2489.067	2724.6	37.95
02-11-2020	1350	1400	1285	1325	214300	1648.3	2170.55	2475.3	2714.125	39.84
03-11-2020	1325	1500	1280	1300	133500	1622.3	2154.65	2461.367	2703.375	37.78
04-11-2020	1300	1360	1300	1350	68700	1597.3	2139.65	2447.767	2692.875	44.02
05-11-2020	1385	1450	1300	1340	197600	1574.1	2125.45	2434.967	2682.325	43.09
06-11-2020	1340	1350	1300	1335	87700	1552.4	2110.8	2422.133	2671.75	42.61
09-11-2020	1335	1360	1300	1335	68700	1527.1	2095.65	2409.3	2661.175	42.61
10-11-2020	1350	1445	1320	1440	138900	1507.3	2081.25	2397.167	2651.075	54.96
11-11-2020	1460	1510	1380	1380	49700	1489.7	2066.45	2384.7	2640.725	48.53
12-11-2020	1450	1450	1380	1400	17400	1467.9	2052.05	2372.367	2630.475	50.61
13-11-2020	1440	1440	1370	1370	100500	1448.9	2038.75	2359.833	2620.125	47.51
16-11-2020	1440	1440	1335	1335	196800	1431	2025.2	2347.133	2609.7	44.12
17-11-2020	1420	1420	1335	1370	232100	1416.8	2012	2334.667	2599.45	48.11
18-11-2020	1400	1690	1395	1630	377800	1407.8	2001.4	2323.933	2590.5	66.96
19-11-2020	1635	1910	1630	1735	394300	1403.8	1991.75	2313.9	2581.975	71.47
20-11-2020	1735	1770	1615	1615	137200	1400.1	1980.2	2303.4	2572.9	61.19
23-11-2020	1620	1680	1615	1635	108500	1399.3	1968.85	2293.033	2563.975	62.17
24-11-2020	1635	1665	1620	1630	48800	1400.7	1958.35	2282.633	2555.075	61.75
25-11-2020	1630	1675	1615	1615	76900	1403.9	1947.7	2272.067	2546.15	60.44
26-11-2020	1620	1645	1615	1615	14100	1405.1	1937.35	2261.167	2537.275	60.44
27-11-2020	1620	1670	1620	1650	29400	1408.7	1926.85	2250.5	2528.225	62.59
30-11-2020	1660	1710	1620	1645	152500	1413.6	1916.3	2239.8	2519.2	62.07
01-12-2020	1620	1650	1615	1620	19000	1419.9	1905.7	2228.933	2509.9	59.41
02-12-2020	1620	1690	1620	1690	63800	1427.6	1895.1	2218.533	2500.95	64.05
03-12-2020	1710	1750	1670	1720	74600	1434	1885	2209.8	2492.15	65.86
04-12-2020	1735	1735	1650	1710	12800	1440.4	1874.4	2201.267	2483.35	64.69
07-12-2020	1710	1790	1710	1775	71900	1442	1865.05	2193.367	2474.925	68.58
08-12-2020	1775	2020	1775	2020	184900	1450.5	1858.15	2186.167	2467.775	78.28
10-12-2020	2050	2170	2020	2070	282600	1462.2	1852.35	2179.167	2460.875	79.66
11-12-2020	2030	2080	2000	2070	31100	1475.8	1846.55	2172.167	2453.975	79.66
14-12-2020	2070	2070	1995	2050	176500	1490.9	1840.55	2165.167	2446.975	77.38
15-12-2020	2050	2050	1985	1990	69200	1503.6	1833.95	2157.767	2439.675	70.83
16-12-2020	2030	2050	1995	1995	80300	1516.6	1826.8	2150.067	2432.4	71.05
17-12-2020	2040	2040	1900	1900	213200	1527.6	1819	2141.733	2424.65	61.55
18-12-2020	1900	2010	1880	1885	231200	1538.1	1811.05	2133.233	2416.825	60.18
21-12-2020	1885	1980	1880	1940	75500	1549.1	1803.55	2125.367	2409.325	63.39
22-12-2020	1920	1940	1880	1915	115200	1560.4	1795.8	2117.4	2401.7	60.98
23-12-2020	1950	1950	1830	1830	107500	1569.1	1786.8	2108.933	2393.75	53.53
28-12-2020	1830	1900	1830	1900	25500	1579.1	1778.4	2101.6	2386.15	58.08
29-12-2020	1900	1900	1865	1890	38800	1589.3	1769.8	2094.333	2378.55	57.22
30-12-2020	1940	1940	1860	1870	44900	1598.7	1760.9	2087.467	2370.85	55.45
04-01-2021	1870	1980	1830	1950	86900	1611.6	1753	2081.333	2363.6	60.68
05-01-2021	1950	1950	1860	1920	13600	1624	1745.3	2076.333	2356.2	57.93
06-01-2021	1920	1920	1880	1895	17500	1635.3	1736.95	2070.3	2348.725	55.67
07-01-2021	1890	1895	1845	1895	5100	1647.2	1729.9	2064.333	2341.25	55.67
08-01-2021	1895	1930	1770	1790	274300	1657.1	1723.6	2058.933	2333.25	46.77
11-01-2021	1840	1900	1775	1800	228700	1667.2	1717.7	2053	2325.3	47.63
12-01-2021	1840	1840	1780	1795	56600	1677.2	1711.15	2047.1	2317.325	47.22
13-01-2021	1795	1810	1790	1800	63800	1687.2	1704.75	2040.3	2309.375	47.70
14-01-2021	1840	1895	1785	1825	65100	1697.4	1697.5	2033.667	2301.55	50.17
15-01-2021	1825	1825	1785	1810	123000	1707.4	1690.2	2026.6	2293.65	48.68
18-01-2021	1800	1840	1785	1785	76100	1716.6	1682.45	2019.233	2285.625	46.23
19-01-2021	1780	1840	1750	1760	193100	1725.8	1674.05	2011.7	2277.475	43.85
20-01-2021	1765	1765	1720	1745	79500	1733.7	1665.5	2004.333	2269.25	42.44
21-01-2021	1740	1790	1740	1790	509900	1742.7	1658.4	1997.867	2261.9	47.86
22-01-2021	1795	1830	1720	1800	90100	1752	1652.2	1991.2	2254.6	49.01
25-01-2021	1750	1790	1725	1735	19400	1760	1643.55	1983.767	2246.975	42.46
26-01-2021	1720	1740	1615	1695	252700	1765.1	1636.2	1975.867	2239.15	39.00
27-01-2021	1695	1695	1590	1645	76800	1770.4	1630.05	1967.767	2231.125	35.15
28-01-2021	1645	1655	1560	1585	157600	1774.1	1621	1959.4	2222.8	31.17
29-01-2021	1540	1650	1510	1560	917500	1777.9	1613.4	1951.8	2214.35	29.66
01-02-2021	1550	1645	1550	1600	67600	1783.2	1607.1	1944.533	2206.15	35.07
02-02-2021	1600	1650	1600	1645	4700	1788.7	1602.75	1937.567	2198.175	40.60
03-02-2021	1615	1615	1610	1610	41500	1788.3	1598.05	1930.367	2190.025	37.90
04-02-2021	1610	1630	1610	1630	17100	1786.2	1595	1923.233	2181.975	40.34
05-02-2021	1645	1695	1600	1615	29000	1786.2	1593.15	1915.533	2174.1	39.10
08-02-2021	1640	1640	1550	1640	30900	1786.3	1592.8	1908	2166.35	42.29
09-02-2021	1640	1640	1600	1640	23800	1786.5	1593.6	1901.067	2158.6	42.29
10-02-2021	1640	1665	1605	1660	2700	1787.4	1595.65	1894.267	2150.9	44.97
11-02-2021	1660	1660	1615	1655	7500	1788.2	1596.65	1887.633	2142.925	44.42
15-02-2021	1660	1690	1660	1680	24300	1788.8	1598.75	1880.833	2135.075	47.88
16-02-2021	1650	1690	1650	1660	26700	1789.1	1601.35	1873.9	2127.125	45.44
17-02-2021	1665	1690	1660	1685	69000	1790.4	1605.15	1867.267	2119.3	48.94
18-02-2021	1700	1720	1650	1690	36100	1790.4	1609	1860.2	2111.5	49.64
19-02-2021	1690	1690	1575	1615	91900	1788.3	1611.15	1852.767	2104.425	40.68
22-02-2021	1615	1645	1600	1605	22800	1786.2	1613.3	1845	2097.5	39.65
23-02-2021	1610	1650	1610	1610	30900	1782.9	1612.45	1837.667	2090.75	40.46
24-02-2021	1620	1640	1610	1610	63300	1774.7	1612.6	1830.333	2083.3	40.46
25-02-2021	1610	1690	1600	1600	313000	1765.3	1613.75	1823.333	2075.7	39.24
26-02-2021	1600	1640	1600	1600	84800	1755.9	1615.85	1816.333	2068.1	39.24
01-03-2021	1600	1615	1600	1610	9400	1747.1	1619	1809.4	2060.65	41.30
02-03-2021	1630	1685	1500	1510	1106800	1737.5	1620.55	1801.8	2052.7	30.27
03-03-2021	1525	1595	1510	1525	95400	1728.1	1622.35	1793.9	2044.575	33.15
04-03-2021	1525	1555	1525	1525	30800	1720.6	1624.1	1786.2	2036.45	33.15
05-03-2021	1525	1545	1500	1530	41200	1713.5	1625.8	1778.533	2028.3	34.21
08-03-2021	1540	1560	1525	1525	25200	1705.2	1627.15	1770.767	2020.325	33.64
09-03-2021	1545	1550	1520	1550	17400	1697.9	1629.15	1763.167	2012.525	39.10
10-03-2021	1540	1550	1530	1550	10600	1692.3	1630.7	1755.3	2004.775	39.10
12-03-2021	1550	1570	1540	1540	47800	1685.1	1632.1	1747.3	1997.475	37.66
15-03-2021	1550	1570	1540	1555	6400	1678.4	1633.85	1739.333	1990.35	41.16
16-03-2021	1550	1710	1545	1635	85300	1673.7	1636.2	1731.833	1984.025	55.49
17-03-2021	1635	1635	1590	1610	60900	1666.9	1639.25	1724.3	1977.725	51.29
18-03-2021	1610	1630	1575	1620	62400	1660.9	1642.45	1717.167	1972.475	52.83
19-03-2021	1615	1620	1580	1610	56400	1655.2	1645.25	1709.7	1966.525	51.09
22-03-2021	1575	1610	1575	1590	14100	1649.1	1648.15	1702.967	1960.525	47.71
23-03-2021	1600	1600	1570	1600	16200	1645.3	1651.2	1697.5	1955.525	49.51
24-03-2021	1600	1600	1575	1585	5700	1641	1654.1	1692.133	1950	46.90
25-03-2021	1585	1595	1565	1595	16100	1637	1657.1	1686.433	1944.575	48.83
26-03-2021	1610	1610	1585	1585	5100	1632.7	1659.95	1680.733	1938.4	46.99
29-03-2021	1560	1600	1530	1580	31000	1627.8	1662.6	1674.267	1932.2	46.05
30-03-2021	1560	1600	1560	1580	13900	1623.2	1665.3	1667.867	1925.75	46.05
31-03-2021	1580	1580	1550	1550	59200	1618.5	1667.55	1661.133	1919.05	40.44
01-04-2021	1555	1570	1530	1570	8600	1614.7	1670.25	1654.267	1912.45	45.23
05-04-2021	1570	1590	1550	1560	8100	1611	1672.35	1647.333	1906	43.36
06-04-2021	1590	1590	1560	1580	26500	1606.8	1674.75	1641.2	1900.1	48.00
07-04-2021	1585	1585	1470	1510	833100	1601	1676.5	1635.133	1893.65	36.66
08-04-2021	1500	1520	1445	1450	704500	1595.3	1677.65	1627.467	1886.65	30.10
09-04-2021	1450	1495	1430	1430	278400	1590	1677.55	1620.8	1879.4	28.28
12-04-2021	1430	1540	1425	1455	287100	1586.2	1678.3	1615.433	1872.375	33.67
13-04-2021	1455	1455	1425	1450	17100	1583.5	1678.8	1608.5	1865.425	33.14
14-04-2021	1450	1490	1450	1490	19600	1582.1	1680	1602.967	1859.375	41.21
15-04-2021	1490	1490	1450	1460	164600	1579.3	1681.25	1597.833	1853.225	37.55
16-04-2021	1500	1500	1440	1480	8500	1576	1682.35	1593.833	1847.175	41.29
19-04-2021	1475	1475	1425	1470	91300	1573.2	1680.75	1589.767	1841.075	40.00
20-04-2021	1465	1465	1430	1455	34400	1569.7	1677.95	1586.567	1834.85	38.08
21-04-2021	1455	1455	1430	1455	38900	1566.5	1676.35	1584.267	1828.275	38.08
22-04-2021	1440	1455	1435	1455	11400	1562.8	1674.55	1582.8	1821.7	38.08
23-04-2021	1455	1455	1450	1455	59100	1559.1	1672.8	1582.1	1815.575	38.08
26-04-2021	1455	1465	1455	1460	223500	1555.1	1671.25	1582.133	1809.475	39.38
27-04-2021	1460	1470	1460	1465	137400	1551.3	1669.75	1581.533	1803.55	40.73
28-04-2021	1465	1600	1465	1545	143000	1548.6	1668.7	1582.033	1797.775	57.14
29-04-2021	1545	1570	1500	1545	92300	1546.3	1667.7	1583	1792	57.14
30-04-2021	1545	1545	1500	1500	36900	1542.6	1666.5	1584.3	1786.1	48.40
03-05-2021	1500	1700	1500	1550	108100	1539.8	1665.1	1585.933	1780.1	56.38
04-05-2021	1550	1550	1505	1525	61700	1538	1663.15	1586.767	1774.075	52.05
05-05-2021	1525	1540	1485	1495	53900	1535.8	1661	1587.467	1767.7	47.34
06-05-2021	1495	1670	1495	1560	100800	1534.8	1658.85	1586.567	1761.95	56.52
07-05-2021	1560	1560	1500	1525	44600	1533.1	1653.9	1586.1	1756.025	51.33
10-05-2021	1500	1600	1500	1530	140300	1531.7	1648.5	1586.4	1750.425	52.01
11-05-2021	1530	1545	1425	1540	93100	1530.5	1643.2	1587.4	1744.875	53.40
17-05-2021	1540	1545	1515	1530	129700	1528.9	1638	1588.967	1739.275	51.78
18-05-2021	1530	1535	1510	1535	63300	1529.4	1633.45	1590.167	1733.7	52.56
19-05-2021	1535	1545	1515	1520	58000	1529.3	1628.7	1591.333	1727.75	49.96
20-05-2021	1520	1525	1510	1510	218100	1529	1624.8	1592.4	1721.9	48.25
21-05-2021	1510	1530	1510	1520	96800	1528.8	1621.15	1593.467	1716.1	50.09
24-05-2021	1515	1515	1440	1490	65100	1528.1	1616.65	1594.133	1710.1	44.92
25-05-2021	1475	1475	1440	1450	62100	1526.1	1612	1594.8	1703.9	39.13
27-05-2021	1450	1500	1450	1500	113000	1525.1	1608.7	1595.5	1697.75	48.13
28-05-2021	1500	1500	1500	1500	100	1524.3	1604.7	1596.167	1691.55	48.13
31-05-2021	1500	1500	1480	1485	49900	1522.9	1600.65	1596.867	1685.225	45.78
02-06-2021	1485	1500	1480	1500	73400	1520.2	1596.95	1597.533	1678.925	48.49
03-06-2021	1500	1530	1495	1505	184700	1518.1	1592.5	1598.867	1672.75	49.40
04-06-2021	1500	1520	1500	1505	22600	1515.8	1588.35	1600.233	1666.825	49.40
07-06-2021	1505	1540	1475	1535	133300	1514.3	1584.75	1601.6	1660.85	54.94
08-06-2021	1535	1580	1520	1540	137000	1513.3	1581.2	1603.2	1655.55	55.81
09-06-2021	1540	1600	1530	1540	234100	1512.1	1578.7	1604.833	1651.15	55.81
10-06-2021	1540	1555	1540	1550	100000	1511.4	1576.2	1606.533	1646.95	57.70
11-06-2021	1550	1675	1550	1675	1174200	1513	1575	1609.067	1643.075	73.16
14-06-2021	1675	1790	1675	1740	671000	1516.1	1574.4	1612	1639.575	77.72
15-06-2021	1740	1740	1620	1620	181400	1516.9	1572.35	1614.033	1634.925	58.10
16-06-2021	1620	1700	1555	1695	349800	1519.2	1571.2	1616.6	1630.7	64.18
17-06-2021	1695	1695	1585	1685	69800	1521.9	1570.2	1619	1626.325	62.87
18-06-2021	1680	1685	1580	1640	102500	1523.3	1569	1621.267	1621.525	57.21
21-06-2021	1640	1640	1560	1560	48500	1523.3	1567.15	1622.667	1616.325	48.79
22-06-2021	1560	1560	1460	1560	69400	1522.9	1564.85	1624.133	1611.625	48.79
23-06-2021	1540	1550	1500	1530	126500	1523.3	1562.15	1625.433	1607.175	45.86
24-06-2021	1530	1600	1475	1495	257400	1524.2	1559.75	1626.5	1601.65	42.64
25-06-2021	1480	1520	1475	1520	70200	1526	1558	1627.033	1597.1	45.58
28-06-2021	1520	1520	1500	1520	33900	1527.3	1556.75	1627.967	1593.4	45.58
29-06-2021	1515	1525	1480	1480	135400	1527.9	1555.7	1628.5	1588.35	41.62
30-06-2021	1470	1545	1470	1510	15400	1528.3	1555.2	1629.433	1584.3	45.45
01-07-2021	1525	1530	1405	1510	273300	1529.3	1554.3	1630.6	1580.7	45.45
02-07-2021	1510	1520	1510	1520	22700	1530.1	1553.05	1631.6	1577.9	46.79
05-07-2021	1515	1515	1500	1510	42700	1530.9	1552.05	1630.8	1575.05	45.58
06-07-2021	1510	1510	1460	1510	110800	1532	1550.85	1629.3	1572.925	45.58
07-07-2021	1475	1510	1470	1500	17900	1532.9	1549.7	1628.533	1571.425	44.25
08-07-2021	1480	1500	1475	1500	134000	1533.8	1548.3	1627.633	1570.55	44.25
09-07-2021	1500	1500	1480	1500	26900	1534.7	1546.9	1626.767	1570.25	44.25
12-07-2021	1495	1500	1485	1500	17700	1535.5	1545.3	1626	1570.475	44.25
13-07-2021	1500	1500	1495	1495	24800	1536.1	1543.7	1625.2	1570.175	43.40
14-07-2021	1490	1495	1475	1475	36600	1534.7	1541.65	1624.033	1570.2	40.07
15-07-2021	1475	1495	1475	1495	64600	1533.7	1540	1623.033	1570.675	44.64
16-07-2021	1495	1495	1495	1495	8800	1533.6	1538.1	1622.2	1571.625	44.64
19-07-2021	1495	1495	1475	1475	59100	1532.1	1535.95	1620.767	1572.475	41.02
21-07-2021	1485	1500	1470	1500	63100	1531.6	1534.8	1619.3	1572.975	46.83
22-07-2021	1490	1510	1490	1500	14300	1531.7	1533.75	1617.9	1573.525	46.83
23-07-2021	1500	1500	1475	1475	65600	1530	1532.4	1615.9	1572.425	42.03
26-07-2021	1475	1670	1475	1565	390000	1530.8	1531.95	1612.867	1572.275	58.52
27-07-2021	1550	1555	1475	1485	347200	1529.9	1530.8	1608.967	1572.275	45.99
28-07-2021	1480	1500	1465	1500	70900	1529.1	1529.8	1605.167	1572.825	48.23
29-07-2021	1500	1520	1465	1520	99500	1528.9	1528.9	1601.633	1573.95	51.14
30-07-2021	1520	1520	1465	1475	141400	1527.7	1528.55	1598.2	1574.55	45.01
02-08-2021	1475	1500	1470	1480	139800	1526.9	1528.1	1594.767	1575.225	45.79
03-08-2021	1480	1500	1475	1490	24800	1526.5	1527.75	1592.033	1575.925	47.39
04-08-2021	1490	1500	1480	1490	172000	1525.9	1527.35	1589.4	1576.575	47.39
05-08-2021	1490	1500	1480	1500	36400	1526.1	1527.1	1586.467	1577.125	49.13
06-08-2021	1500	1500	1485	1500	51900	1527.1	1526.6	1583.7	1577.875	49.13
09-08-2021	1490	1495	1485	1485	52900	1526.8	1525.95	1581.4	1578.325	46.46
10-08-2021	1485	1485	1475	1485	75400	1526.5	1525.4	1578.633	1578.75	46.46
12-08-2021	1485	1530	1485	1520	500300	1527.2	1525.05	1576.167	1579.45	53.34
13-08-2021	1520	1580	1500	1580	419400	1528.8	1524.5	1574.233	1580.35	62.28
16-08-2021	1580	1850	1580	1755	1473900	1533.8	1525.95	1572.933	1582.6	76.46
18-08-2021	1755	1775	1700	1750	612900	1538.7	1527.25	1571.8	1584.85	75.58
19-08-2021	1710	1735	1630	1635	347700	1540.7	1527.5	1570.067	1586.375	58.90
20-08-2021	1635	1635	1525	1560	124100	1541.1	1527.2	1567.833	1587.675	51.00
23-08-2021	1560	1650	1560	1600	136200	1542.3	1527.2	1566.567	1589.2	54.51
24-08-2021	1600	1615	1560	1580	233300	1542.9	1527.15	1565.1	1590.625	52.48
25-08-2021	1580	1600	1565	1590	119300	1541.2	1527.1	1563.733	1592.1	53.41
26-08-2021	1580	1670	1580	1650	138500	1539.4	1527.75	1562.733	1593.85	58.65
27-08-2021	1650	1650	1580	1620	47900	1539.4	1528.15	1561.367	1595.375	55.30
30-08-2021	1620	1695	1620	1675	263200	1539	1529.1	1560.467	1597.2	59.83
31-08-2021	1650	1675	1600	1670	43000	1538.7	1530.3	1559.7	1598.925	59.24
01-09-2021	1660	1715	1620	1705	349600	1540	1531.65	1559.333	1600.95	62.05
02-09-2021	1700	1705	1680	1695	212900	1542.7	1533	1559	1602.675	60.76
03-09-2021	1680	1700	1650	1680	155700	1545.1	1534	1558.267	1604.375	58.79
06-09-2021	1680	1700	1650	1685	296100	1548.2	1535.75	1557.5	1606.125	59.26
07-09-2021	1685	1685	1655	1655	279700	1551.4	1537.8	1556.967	1607.725	55.16
08-09-2021	1655	1690	1650	1675	33700	1554.5	1540.25	1556.833	1608.9	57.28
09-09-2021	1675	1675	1655	1670	52400	1557.5	1542.4	1557	1610.35	56.56
10-09-2021	1655	1655	1560	1610	525800	1560.1	1544	1557.167	1611.4	48.65
13-09-2021	1605	1610	1580	1610	46000	1562.1	1545.2	1557.5	1612.6	48.65
14-09-2021	1580	1610	1560	1610	454100	1564.1	1546.7	1557.567	1613.975	48.65
15-09-2021	1610	1610	1560	1565	244800	1565	1547.55	1557.033	1614.95	43.01
16-09-2021	1560	1585	1560	1575	91900	1566.3	1548.6	1556.8	1614.675	44.55
17-09-2021	1575	1605	1565	1605	121800	1568.2	1550.1	1556.633	1614.025	49.00
20-09-2021	1620	1690	1620	1645	175300	1571.1	1552	1556.833	1614.175	54.26
21-09-2021	1645	1650	1605	1645	247000	1574	1553.9	1556.867	1614.225	54.26
22-09-2021	1620	1665	1620	1655	63600	1577.1	1555.9	1556.967	1614.35	55.59
23-09-2021	1655	1670	1645	1650	135000	1580.1	1557.8	1556.9	1614.525	54.74
24-09-2021	1650	1665	1640	1640	68500	1583	1559.55	1556.8	1614.65	52.98
27-09-2021	1640	1640	1620	1620	79000	1585.9	1560.3	1556.4	1614.5	49.55
28-09-2021	1620	1620	1570	1600	350700	1588	1560.85	1556	1614.275	46.32
29-09-2021	1600	1600	1570	1570	90700	1589.5	1561.55	1555.233	1614.025	41.91
30-09-2021	1570	1575	1510	1560	120900	1591.2	1561.65	1554.367	1613.375	40.53
01-10-2021	1560	1585	1555	1585	31400	1592.9	1562.25	1554.167	1612.7	45.39
04-10-2021	1585	1635	1585	1620	278000	1595.3	1563.5	1554.267	1612.25	51.38
05-10-2021	1620	1625	1600	1600	171300	1597.8	1563.9	1554.2	1611.375	48.13
06-10-2021	1605	1620	1595	1620	69300	1598.9	1564.85	1554.267	1609.375	51.43
07-10-2021	1620	1690	1605	1620	437000	1601.6	1565.75	1554.4	1607.125	51.43
08-10-2021	1620	1800	1620	1800	709000	1607.6	1568.35	1555.733	1605.775	70.84
11-10-2021	1800	1950	1775	1900	578500	1615.2	1572.05	1557.667	1605.025	76.47
12-10-2021	1900	1900	1780	1845	296800	1622.6	1575.15	1559.9	1604.3	68.62
13-10-2021	1840	1840	1780	1830	350800	1629.6	1578.25	1561.933	1603.475	66.62
14-10-2021	1830	1900	1825	1890	414600	1637.6	1582.05	1564.367	1603.425	70.35
15-10-2021	1890	1900	1810	1810	538800	1644	1584.95	1566.233	1603.05	60.61
18-10-2021	1810	1980	1810	1880	1068900	1651.6	1588.85	1568.6	1602.75	65.16
19-10-2021	1880	1900	1855	1895	162000	1659.5	1593.3	1570.9	1602.65	66.06
21-10-2021	1895	1905	1855	1895	334300	1667.7	1597.25	1573.2	1602.975	66.06
22-10-2021	1895	1920	1865	1900	326900	1676	1601.25	1575.6	1602.975	66.40
25-10-2021	1900	2020	1890	2020	567600	1686	1606.6	1578.7	1603.625	73.26
26-10-2021	2010	2010	1970	2000	230800	1694.4	1611.6	1581.133	1604.275	70.67
27-10-2021	2000	2030	1990	2020	470900	1699.7	1616.75	1583.867	1604.625	71.75
28-10-2021	2000	2020	1970	2000	104700	1704.7	1621.7	1586.4	1605.025	69.02
29-10-2021	2000	2000	1860	1985	162800	1711.7	1626.2	1588.9	1605.475	66.96
01-11-2021	1940	1970	1865	1865	126000	1717.8	1629.45	1590.733	1605.325	53.29
02-11-2021	1900	1935	1840	1840	107000	1722.6	1632.45	1592.333	1605.575	50.96
03-11-2021	1840	1930	1840	1925	77700	1729.5	1636.2	1594.6	1606.2	57.74
04-11-2021	1925	1925	1840	1845	281400	1734.6	1637.9	1596.267	1606.45	50.64
05-11-2021	1845	1845	1780	1785	320300	1737.3	1638.35	1597.6	1606.375	46.07
08-11-2021	1785	1805	1770	1800	212200	1740.9	1640.15	1599.067	1606.25	47.35
09-11-2021	1800	1810	1780	1780	494400	1743	1641	1600.4	1606.1	45.79
10-11-2021	1780	1800	1745	1750	412600	1744.6	1641.65	1601.733	1605.925	43.48
11-11-2021	1755	1760	1700	1725	228100	1745	1642.5	1602.767	1605.75	41.59
12-11-2021	1735	1765	1680	1690	539600	1744.9	1643.8	1603.633	1605.475	39.04
15-11-2021	1630	1660	1575	1655	989200	1744.4	1644.75	1604.133	1604.8	36.62
16-11-2021	1645	1685	1645	1665	118700	1744	1646.1	1605.167	1604.125	37.80
17-11-2021	1670	1675	1660	1665	179800	1744.2	1647.8	1606.6	1603.775	37.80
18-11-2021	1670	1670	1645	1660	114500	1743.9	1649.2	1608.133	1603.6	37.40
19-11-2021	1660	1680	1630	1670	151200	1743.9	1650.7	1609.567	1603.725	38.81
22-11-2021	1670	1680	1630	1665	248100	1745	1652.55	1611	1604.125	38.35
23-11-2021	1670	1670	1600	1630	435500	1745.4	1653.75	1611.933	1604.475	35.16
24-11-2021	1630	1640	1600	1630	191000	1745.8	1654.95	1613.067	1604.625	35.16
25-11-2021	1630	1680	1630	1655	158300	1747.6	1656.3	1614.233	1604.675	39.34
26-11-2021	1660	1670	1620	1620	166400	1748.5	1657.4	1615.233	1604.725	35.85
29-11-2021	1600	1625	1595	1610	330200	1748.6	1658.4	1616.267	1604.625	34.90
30-11-2021	1620	1620	1605	1610	162600	1747.9	1659.5	1617.3	1604.6	34.90
01-12-2021	1615	1615	1600	1610	280600	1747.2	1660.6	1618.333	1604.45	34.90
02-12-2021	1610	1620	1590	1600	178200	1746.1	1661.6	1619.3	1604.25	33.78
03-12-2021	1605	1610	1600	1605	38300	1745.2	1662.65	1620.267	1603.975	34.91
06-12-2021	1610	1610	1600	1600	134900	1744.4	1663.7	1621.167	1603.7	34.28
07-12-2021	1610	1610	1585	1605	129900	1744.1	1665	1621.567	1603.325	35.53
08-12-2021	1610	1610	1570	1595	948200	1744	1666	1621.9	1603	34.13
09-12-2021	1595	1600	1590	1590	43900	1744.4	1666.95	1622.5	1602.525	33.43
10-12-2021	1600	1610	1590	1595	31400	1745.1	1668.15	1622.8	1602.05	34.88
13-12-2021	1600	1610	1590	1610	80900	1745.6	1669.25	1623.367	1602.025	39.16
14-12-2021	1615	1615	1595	1610	201000	1745.4	1670.35	1624.133	1602.05	39.16
15-12-2021	1605	1610	1590	1605	93600	1745.5	1671.65	1624.433	1602.025	38.19
16-12-2021	1610	1620	1605	1620	62800	1745.5	1672.2	1625.067	1602.075	42.78
17-12-2021	1600	1620	1585	1600	150900	1745.1	1673.35	1625.533	1602.075	38.66
20-12-2021	1590	1610	1590	1610	60000	1741.3	1674.45	1626	1602.125	41.68
21-12-2021	1600	1605	1590	1595	32500	1735.2	1675.2	1626.433	1602.05	38.61
22-12-2021	1600	1600	1590	1590	68900	1730.1	1676.35	1626.8	1602.45	37.61
23-12-2021	1600	1610	1595	1600	24000	1725.5	1677.55	1627.333	1602.825	40.90
24-12-2021	1600	1610	1595	1595	25200	1719.6	1678.6	1627.9	1603.175	39.77
27-12-2021	1595	1610	1590	1610	36700	1715.6	1679.8	1628.5	1603.575	44.69
28-12-2021	1605	1610	1590	1600	85900	1710	1680.8	1629.233	1603.95	42.21
29-12-2021	1590	1600	1580	1595	35600	1704	1681.75	1630.2	1604.175	40.99
30-12-2021	1595	1620	1590	1595	89400	1698	1682.85	1630.833	1604.4	40.99
03-01-2022	1600	1640	1580	1615	423000	1692.3	1684.15	1631.6	1604.775	47.99
04-01-2022	1620	1635	1600	1625	221800	1684.4	1685.2	1632.533	1605.125	51.11
05-01-2022	1620	1625	1605	1610	170800	1676.6	1685.5	1633.267	1605	46.59
06-01-2022	1615	1615	1600	1600	376900	1668.2	1683.95	1633.9	1604.95	43.81
07-01-2022	1610	1635	1600	1635	213600	1660.9	1682.8	1634.767	1605.025	54.13
10-01-2022	1640	1780	1635	1735	965500	1655.9	1683.8	1636.1	1605.65	70.68
11-01-2022	1730	1800	1730	1760	926700	1653.8	1685.8	1637.567	1606.5	73.28
12-01-2022	1760	1780	1655	1710	754300	1651.2	1686.9	1638.7	1607.05	61.54
13-01-2022	1670	1720	1670	1680	156200	1646.3	1687.9	1639.567	1607.525	55.77
14-01-2022	1680	1680	1645	1665	172700	1642.7	1688.65	1639.5	1607.875	53.09
17-01-2022	1670	1700	1670	1690	188300	1640.8	1689.05	1639.167	1608.4	56.81
18-01-2022	1695	1695	1630	1665	137400	1638.1	1689.5	1639.467	1608.825	52.34
19-01-2022	1665	1680	1650	1660	33200	1635.7	1689.35	1639.233	1609.225	51.46
20-01-2022	1665	1700	1640	1660	117000	1633.9	1689.25	1639.067	1609.775	51.46
21-01-2022	1665	1665	1630	1640	83100	1632.2	1688.6	1639.067	1610.125	47.76
24-01-2022	1640	1700	1640	1670	70800	1631.8	1688.35	1639.8	1610.675	53.20
25-01-2022	1665	1680	1635	1640	150700	1631.5	1687.95	1640.333	1610.975	47.84
26-01-2022	1645	1645	1610	1610	329000	1630.4	1687.2	1640.867	1611.475	43.16
27-01-2022	1615	1625	1600	1610	234100	1629.3	1686.75	1641.633	1612.275	43.16
28-01-2022	1615	1625	1610	1615	67500	1628.4	1686.15	1642.267	1613.2	44.21
31-01-2022	1610	1625	1590	1620	91500	1627.4	1685.65	1642.933	1614.025	45.31
02-02-2022	1620	1635	1610	1615	69000	1626.4	1685.7	1643.833	1614.85	44.37
03-02-2022	1620	1625	1610	1625	124900	1626.3	1685.85	1644.6	1615.525	46.74
04-02-2022	1625	1635	1620	1620	74200	1626.1	1685.95	1645.333	1616.325	45.69
07-02-2022	1625	1625	1580	1580	494100	1624.6	1686.1	1645.733	1616.825	38.29
08-02-2022	1580	1600	1565	1575	863900	1623.7	1686.1	1646.167	1617.35	37.47
09-02-2022	1575	1600	1575	1595	114800	1623.4	1686	1646.733	1618.05	42.74
10-02-2022	1595	1600	1575	1580	84300	1622.8	1685.35	1647.267	1618.675	40.02
11-02-2022	1590	1590	1580	1590	17200	1622.4	1684.8	1647.867	1619.35	42.64
14-02-2022	1590	1590	1560	1560	242900	1621.6	1683.85	1648.267	1619.875	37.36
15-02-2022	1550	1600	1550	1580	202300	1621.1	1683.15	1648.8	1620.475	42.47
16-02-2022	1590	1590	1560	1575	184200	1620.6	1682.5	1649.333	1621.025	41.56
17-02-2022	1580	1580	1560	1570	81200	1619.9	1682	1649.967	1621.15	40.62
18-02-2022	1575	1580	1565	1570	204500	1619.4	1681.7	1650.467	1621.275	40.62
21-02-2022	1570	1575	1565	1570	146100	1619	1681.7	1650.967	1621.625	40.62
22-02-2022	1565	1580	1560	1565	90600	1618.4	1681.75	1651.567	1621.7	39.50
23-02-2022	1570	1580	1565	1580	24400	1617.8	1681.7	1652.1	1621.975	44.44
24-02-2022	1580	1580	1535	1565	246600	1616.9	1681.15	1652.533	1622.325	40.85
25-02-2022	1565	1565	1555	1560	109100	1616	1680.75	1653.1	1622.325	39.70
01-03-2022	1560	1575	1560	1560	118500	1614.8	1680.15	1653.067	1622.5	39.70
02-03-2022	1560	1560	1545	1555	373300	1613.9	1679.5	1653.533	1622.625	38.44
04-03-2022	1555	1555	1520	1530	244200	1612.3	1676.8	1653.733	1622.575	32.85
07-03-2022	1530	1530	1515	1515	131700	1610.7	1672.95	1653.7	1622.5	30.02
08-03-2022	1515	1515	1495	1495	659800	1608.8	1669.45	1653.833	1622.3	26.73
09-03-2022	1500	1530	1500	1515	108500	1607.1	1666.3	1654.067	1622.275	34.48
10-03-2022	1520	1520	1460	1515	137300	1605.5	1662.55	1654.233	1622.3	34.48
11-03-2022	1520	1530	1510	1530	21500	1603.9	1659.75	1654.5	1622.35	40.00
14-03-2022	1530	1540	1530	1530	26000	1602.5	1656.25	1654.7	1622.55	40.00
15-03-2022	1530	1530	1495	1500	59300	1600.6	1652.3	1654.7	1622.8	33.46
16-03-2022	1500	1500	1485	1500	105000	1598.7	1648.35	1654.8	1622.8	33.46
17-03-2022	1500	1500	1445	1490	207800	1596.2	1644.25	1654.833	1622.75	31.47
18-03-2022	1495	1495	1450	1490	99900	1593.5	1638.95	1654.633	1622.775	31.47
21-03-2022	1495	1500	1440	1470	179900	1590.7	1633.65	1653.9	1622.625	27.66
22-03-2022	1480	1480	1455	1465	88300	1588	1628.1	1651.967	1622.425	26.78
23-03-2022	1465	1470	1460	1460	78700	1584.5	1622.7	1650.033	1622.2	25.90
24-03-2022	1465	1470	1460	1465	38300	1579.1	1617.5	1648.9	1621.85	28.44
25-03-2022	1465	1465	1460	1460	37600	1573.1	1613.45	1648.233	1621.45	27.43
28-03-2022	1470	1470	1455	1455	118300	1568	1609.6	1647.267	1621.025	26.42
29-03-2022	1460	1465	1445	1450	242300	1563.4	1604.85	1646.4	1620.525	25.41
30-03-2022	1450	1455	1445	1450	278700	1559.1	1600.9	1645.467	1619.4	25.41
31-03-2022	1450	1465	1450	1460	134400	1554.5	1597.65	1644.2	1618	31.48
01-04-2022	1465	1475	1460	1470	79900	1550.6	1594.35	1643.2	1617.25	37.00
04-04-2022	1470	1470	1435	1450	383700	1546.4	1591.05	1641.7	1616.025	31.53
05-04-2022	1450	1470	1450	1465	226500	1542.5	1588.2	1640.333	1614.925	38.83
06-04-2022	1470	1600	1470	1530	177600	1540.3	1586.25	1639.167	1614.375	59.17
07-04-2022	1550	1555	1460	1490	189400	1536.7	1584.25	1637.8	1614.025	48.48
08-04-2022	1505	1510	1440	1475	111400	1533.4	1582.45	1636.433	1613.6	45.19
11-04-2022	1475	1475	1440	1455	347700	1530.3	1580.35	1634.9	1613.225	41.17
12-04-2022	1455	1460	1420	1450	155700	1527.1	1578.2	1633.533	1613	40.21
13-04-2022	1450	1455	1445	1445	63500	1523.7	1576.05	1632	1612.625	39.22
14-04-2022	1445	1450	1400	1400	587900	1519.3	1573.35	1630.2	1612.025	31.68
18-04-2022	1400	1405	1350	1370	598900	1514.4	1570.4	1628.6	1611.475	27.84
19-04-2022	1385	1390	1380	1385	65900	1509.6	1567.95	1627.1	1610.85	32.26
20-04-2022	1385	1400	1380	1385	120500	1504.9	1565.5	1625.6	1610.225	32.26
21-04-2022	1380	1400	1370	1390	162500	1501.1	1562.85	1624.433	1609.575	33.83
22-04-2022	1395	1490	1390	1425	149500	1498.1	1560.9	1623.433	1609.15	43.66
25-04-2022	1420	1425	1375	1420	208700	1494.6	1559	1622.2	1608.7	42.69
26-04-2022	1420	1420	1370	1415	98900	1491.3	1557.05	1620.667	1608.275	41.68
27-04-2022	1380	1410	1380	1400	69700	1487.5	1554.95	1619.033	1607.775	38.74
28-04-2022	1400	1400	1375	1395	127900	1484.2	1552.9	1617.3	1607.25	37.79
09-05-2022	1400	1415	1350	1350	394800	1479.6	1550.35	1615.3	1606.5	30.49
10-05-2022	1365	1365	1305	1330	299600	1474.7	1547.65	1613.233	1605.675	27.91
11-05-2022	1340	1400	1340	1360	285200	1470.5	1545.2	1611.5	1605.1	36.58
12-05-2022	1365	1380	1360	1365	171900	1466.4	1542.9	1609.933	1604.45	37.92
13-05-2022	1355	1375	1330	1350	227800	1462	1540.5	1608.467	1603.725	35.49
17-05-2022	1370	1410	1365	1395	183200	1458.6	1538.5	1607.367	1603.325	46.53
18-05-2022	1400	1410	1395	1405	172100	1455.1	1536.45	1606.167	1602.85	48.64
19-05-2022	1405	1405	1390	1390	81000	1451.6	1534.25	1604.633	1602.3	45.73
20-05-2022	1400	1435	1400	1430	274600	1449	1532.5	1603.5	1602.075	53.68
23-05-2022	1425	1460	1425	1445	447300	1446.7	1530.75	1602.333	1601.475	56.27
24-05-2022	1450	1455	1405	1415	737800	1443.9	1528.9	1600.967	1601.125	50.23
25-05-2022	1415	1435	1415	1430	310000	1441.9	1527.1	1598.5	1600.775	52.95
27-05-2022	1425	1425	1350	1370	802200	1439	1524.85	1594.967	1600.025	42.86
30-05-2022	1360	1360	1345	1355	436600	1436.2	1522.5	1591.7	1599.425	40.76
31-05-2022	1355	1365	1350	1355	376400	1433	1520.05	1588.533	1598.8	40.76
02-06-2022	1350	1350	1330	1340	685800	1429.5	1517.5	1584.867	1598.05	38.58
03-06-2022	1340	1350	1325	1330	582200	1425.5	1514.7	1581.667	1597.25	37.15
06-06-2022	1330	1340	1330	1330	266200	1421.5	1512	1578	1596.4	37.15
07-06-2022	1335	1340	1325	1330	152000	1418.1	1509.35	1574.233	1595.55	37.15
08-06-2022	1335	1340	1325	1330	283300	1414.7	1506.7	1570.467	1594.775	37.15
09-06-2022	1335	1380	1335	1365	1294200	1412.2	1504.2	1566.9	1594.175	46.48
10-06-2022	1365	1405	1345	1405	2378200	1410.5	1502	1562.8	1593.6	54.75
13-06-2022	1420	1425	1355	1380	672200	1408.7	1499.7	1558.667	1592.6	49.59
14-06-2022	1380	1400	1350	1395	459900	1407.3	1497.65	1554.5	1590.8	52.49
15-06-2022	1390	1405	1350	1350	341500	1405.1	1494.8	1550.167	1588.8	44.28
16-06-2022	1355	1370	1350	1360	294800	1403	1491.05	1546	1587.425	46.29
17-06-2022	1360	1360	1335	1345	252900	1400.7	1486.9	1542.533	1586.35	43.74
20-06-2022	1345	1405	1330	1395	1404600	1399.5	1483.75	1539.567	1585.325	53.03
21-06-2022	1385	1390	1375	1385	122900	1398.2	1480.8	1535.967	1584.35	51.21
22-06-2022	1385	1390	1375	1385	98800	1396.9	1478	1532.9	1583.325	51.21
23-06-2022	1380	1380	1340	1350	499100	1394.7	1474.6	1530	1581.825	44.94
24-06-2022	1360	1360	1350	1360	198300	1392.5	1471.55	1527.067	1580.525	46.94
27-06-2022	1360	1385	1355	1365	310600	1390.8	1468.6	1524.3	1578.975	47.96
28-06-2022	1365	1370	1350	1360	143200	1388.7	1465.6	1521.7	1577.425	46.99
29-06-2022	1365	1365	1350	1360	126600	1385.3	1462.8	1519.267	1575.7	46.99
30-06-2022	1360	1360	1345	1345	282700	1382.4	1459.55	1516.967	1573.95	43.90
01-07-2022	1345	1350	1340	1345	95800	1379.8	1456.6	1514.9	1572.275	43.90
04-07-2022	1345	1345	1325	1340	193800	1377.5	1453.9	1512.733	1570.55	42.81
05-07-2022	1345	1350	1345	1345	195300	1375.4	1451.25	1510.6	1569	44.30
06-07-2022	1350	1355	1340	1340	100500	1373.3	1448.5	1508.467	1567.325	43.09
07-07-2022	1340	1345	1300	1315	428000	1371.6	1445.45	1506.1	1565.55	37.58
08-07-2022	1315	1330	1310	1310	318900	1370.4	1442.4	1503.733	1564.05	36.58
11-07-2022	1315	1320	1285	1290	488800	1368.5	1439.05	1501.467	1562.45	32.79
12-07-2022	1290	1305	1285	1305	83800	1366.9	1435.9	1499.3	1560.925	37.98
13-07-2022	1305	1320	1305	1315	200500	1365.4	1433.25	1497.033	1559.675	41.23
14-07-2022	1315	1320	1295	1315	126200	1363.2	1430.65	1495	1558.375	41.23
15-07-2022	1320	1335	1315	1330	258200	1361.4	1428	1493.133	1557	46.15
18-07-2022	1315	1320	1305	1315	210100	1359.4	1425.35	1491.167	1555.35	42.33
19-07-2022	1315	1320	1305	1315	75400	1357.7	1422.6	1489.2	1553.7	42.33
20-07-2022	1315	1315	1310	1315	146700	1356.1	1420.15	1487.3	1552	42.33
21-07-2022	1310	1320	1310	1315	196200	1355.4	1417.5	1485.367	1550.325	42.33
22-07-2022	1315	1315	1310	1310	156000	1355	1414.85	1483.433	1548.675	40.82
25-07-2022	1315	1315	1305	1315	266800	1354.1	1412.3	1481.5	1547.15	43.01
26-07-2022	1315	1320	1310	1310	204400	1353	1409.7	1479.6	1545.7	41.36
27-07-2022	1315	1315	1300	1305	222100	1352.1	1407.05	1477.7	1544.375	39.72
28-07-2022	1310	1335	1310	1330	1179100	1350.8	1404.7	1475.933	1543.225	50.33
29-07-2022	1330	1370	1330	1365	1583400	1350	1402.55	1474.3	1542.125	60.75
01-08-2022	1365	1425	1360	1415	2039000	1350.5	1401.05	1473	1541.1	70.33
02-08-2022	1410	1410	1370	1390	722700	1349.7	1399.35	1471.567	1540.05	62.16
03-08-2022	1385	1430	1385	1420	941000	1349.2	1397.95	1470.233	1539.05	67.10
04-08-2022	1415	1420	1390	1410	305500	1349.1	1396.5	1468.967	1538	64.10
05-08-2022	1410	1420	1390	1395	490500	1348.4	1395.15	1467.533	1535.975	59.78
08-08-2022	1395	1415	1395	1410	349400	1349.2	1394.1	1466.3	1533.525	62.50
09-08-2022	1410	1480	1405	1450	1171600	1351.1	1393.65	1465.367	1531.55	68.60
10-08-2022	1455	1475	1430	1460	457000	1353.2	1393.1	1464.433	1529.7	69.92
11-08-2022	1460	1485	1460	1485	706800	1356.1	1392.8	1463.7	1527.675	72.97
12-08-2022	1485	1520	1460	1510	1723000	1359.7	1392.6	1463.033	1526.175	75.64
15-08-2022	1520	1560	1520	1535	1534200	1363.8	1392.65	1462.6	1524.45	77.97
16-08-2022	1535	1605	1535	1595	2151100	1369.1	1393.6	1462.6	1522.95	82.35
18-08-2022	1525	1575	1525	1550	437000	1373.5	1394.1	1462.3	1521.225	70.96
19-08-2022	1530	1610	1525	1580	2537000	1377.8	1395	1462.067	1519.625	73.58
22-08-2022	1570	1585	1550	1575	1210400	1381.2	1395.85	1461.733	1517.4	72.41
23-08-2022	1570	1585	1565	1580	1367400	1385.2	1396.95	1461.533	1515.3	72.88
24-08-2022	1580	1660	1575	1655	3089400	1390.4	1398.85	1461.9	1513.475	78.69
25-08-2022	1645	1820	1645	1815	2011200	1399.7	1402.4	1463.1	1512.55	85.72
26-08-2022	1800	1900	1760	1850	2385400	1409.5	1406.25	1463.867	1511.875	86.75
29-08-2022	1840	1990	1835	1950	1724200	1421.6	1411.15	1465.133	1512.3	89.16
30-08-2022	1910	2090	1910	1985	3597600	1433.4	1416.45	1466.967	1513.025	89.85
31-08-2022	1955	2350	1955	2340	7786200	1452.5	1425.35	1471.367	1515.1	94.03
01-09-2022	2400	2930	2380	2600	14429500	1476.8	1436.85	1477.6	1518.875	95.49
02-09-2022	2590	2740	2430	2590	6358300	1501.6	1448.15	1483.6	1522.9	94.53
05-09-2022	2600	2650	2510	2590	2073900	1526.2	1459.35	1489.767	1526.85	94.53
06-09-2022	2590	2950	2550	2830	9834900	1555.5	1473.15	1497.567	1532.1	95.73
07-09-2022	2750	2750	2550	2560	5247000	1579.5	1484.1	1503.567	1536.15	75.68
08-09-2022	2550	2790	2390	2590	7446400	1604.1	1494.7	1509.9	1540.475	76.28
09-09-2022	2640	2840	2630	2750	10223300	1632.2	1507.3	1517.1	1545.775	79.20
12-09-2022	2770	3030	2760	2870	9524300	1662.7	1521.25	1525.3	1551.85	81.08
13-09-2022	2870	2970	2850	2870	8871100	1693.3	1535.4	1533.7	1557.875	81.08
14-09-2022	2840	3310	2820	3310	8002700	1732.6	1554	1545.033	1566.1	86.34
15-09-2022	3350	3490	3150	3250	3371900	1770.8	1572.05	1555.933	1574.05	82.95
16-09-2022	3240	3240	3090	3200	1763200	1808.5	1590.05	1566.467	1581.7	80.13
19-09-2022	3240	3240	3040	3100	1749300	1844.3	1607.35	1576.367	1588.875	74.67
20-09-2022	3150	3160	2880	2880	5831500	1876.1	1622.3	1584.733	1595.125	64.28
21-09-2022	2730	2880	2680	2820	9387500	1906.4	1636.65	1592.733	1601.075	61.76
22-09-2022	2800	2850	2690	2850	916600	1937.1	1651.25	1601.2	1607.05	62.55
23-09-2022	2850	2900	2740	2800	1040200	1966.8	1665	1609.367	1612.95	60.31
26-09-2022	2700	2730	2600	2600	5034400	1992.2	1676.8	1616.067	1617.9	52.25
27-09-2022	2550	2640	2470	2600	1363100	2017.9	1688.65	1622.867	1622.85	52.25
28-09-2022	2600	2650	2540	2580	508700	2043.2	1700.45	1629.467	1627.7	51.45
29-09-2022	2530	2550	2370	2370	5510200	2064.3	1710.2	1634.867	1631.55	43.88
30-09-2022	2350	2650	2210	2560	2941400	2089.2	1722.3	1641.4	1636.325	50.92
03-10-2022	2560	2630	2530	2560	4240900	2114.2	1734.6	1647.967	1641.125	50.92
04-10-2022	2620	2630	2530	2590	7934000	2139.7	1746.9	1654.767	1646.05	52.02
05-10-2022	2600	2650	2550	2620	8677200	2165.9	1759.45	1661.767	1651.175	53.15
06-10-2022	2620	3010	2550	2830	24008800	2196.4	1774.25	1670.167	1657.375	60.23
07-10-2022	2880	2900	2690	2700	11148700	2223.8	1787.3	1677.733	1662.9	54.72
10-10-2022	2680	2680	2520	2560	3881100	2247.7	1798.85	1684.267	1667.65	49.47
11-10-2022	2630	2640	2550	2590	1769500	2271.2	1810.85	1691.1	1672.55	50.56
12-10-2022	2580	2600	2500	2590	3108000	2295.2	1822.45	1697.967	1677.475	50.56
13-10-2022	2600	2630	2550	2600	950500	2318.8	1834	1704.9	1682.375	50.97
14-10-2022	2640	2680	2520	2530	4733800	2341.2	1845.15	1711.4	1687.025	47.97
17-10-2022	2590	2590	2470	2510	1487200	2363.5	1855.95	1717.933	1691.525	47.12
18-10-2022	2510	2560	2460	2540	1082300	2386.1	1867.65	1724.767	1696.25	48.60
19-10-2022	2540	2550	2460	2540	700500	2407.9	1879.5	1731.733	1701	48.60
20-10-2022	2550	2610	2500	2580	1471100	2430.3	1891.75	1738.833	1705.9	50.73
21-10-2022	2600	2740	2520	2560	3245800	2451.8	1903.95	1745.8	1710.725	49.62
24-10-2022	2530	2610	2400	2490	1932300	2471.4	1915.55	1752.2	1715.125	45.85
25-10-2022	2510	2510	2370	2400	1647900	2488.7	1926.25	1758	1719.125	41.48
26-10-2022	2360	2370	2250	2280	1889600	2502.4	1935.75	1763.2	1722.55	36.49
27-10-2022	2260	2270	2120	2180	4831300	2515	1944.25	1767.733	1725.475	32.94
28-10-2022	2210	2410	2160	2400	3302400	2531.4	1954.6	1773.8	1729.4	45.51
31-10-2022	2400	2410	2300	2360	1502500	2547.1	1964.15	1779.6	1733.075	43.90
01-11-2022	2290	2370	2220	2250	3526100	2560.5	1972.85	1784.8	1736.275	39.73
02-11-2022	2260	2260	2100	2140	2801900	2570.2	1980.3	1789.3	1738.975	36.05
03-11-2022	2140	2140	2050	2090	1852800	2575.7	1987.7	1793.5	1741.25	34.48
04-11-2022	2080	2140	1985	2130	1787500	2581.3	1995.4	1797.933	1743.225	36.85
07-11-2022	2130	2190	2100	2100	635100	2584.3	2002.95	1802.2	1744.925	35.80
08-11-2022	2100	2150	2070	2140	604600	2587.4	2010.4	1806.767	1747.075	38.31
09-11-2022	2150	2150	2090	2140	477600	2583.4	2017.95	1811.367	1749.375	38.31
10-11-2022	2120	2130	2070	2070	745200	2572.8	2024.8	1815.5	1751.4	35.50
11-11-2022	2080	2250	2080	2250	2411800	2566	2033.8	1820.767	1754.2	46.40
14-11-2022	2260	2310	2170	2220	661000	2558.6	2042.4	1825.767	1756.975	45.03
15-11-2022	2220	2290	2180	2230	526800	2546.6	2051.05	1830.967	1759.825	45.61
16-11-2022	2230	2230	2100	2220	934300	2539.8	2059.65	1836	1762.625	45.10
17-11-2022	2210	2220	2140	2210	569200	2532.2	2068.15	1840.533	1765.475	44.57
18-11-2022	2170	2190	2150	2190	462200	2521	2076.6	1845.2	1768.075	43.46
21-11-2022	2180	2180	2100	2140	569800	2506.4	2084.55	1849.633	1770.575	40.73
22-11-2022	2140	2140	2120	2140	95000	2491.8	2092.55	1854.2	1773.225	40.73
23-11-2022	2150	2150	2110	2110	155800	2467.8	2100.2	1858.6	1775.725	39.02
24-11-2022	2130	2200	2100	2190	476600	2446.6	2108.7	1863.567	1778.6	45.57
25-11-2022	2180	2190	2120	2150	517300	2425.6	2117.05	1868.567	1781.25	43.08
28-11-2022	2130	2140	2050	2050	789900	2404.6	2124.45	1873.1	1783.425	37.55
29-11-2022	2050	2100	1995	2050	538800	2388	2132.05	1877.533	1785.55	37.55
30-11-2022	2060	2090	2030	2030	223600	2372.2	2139.3	1881.833	1787.6	36.47
01-12-2022	2010	2030	1955	2010	1356800	2355.4	2146.25	1885.967	1789.75	35.37
02-12-2022	2010	2010	1950	1975	658800	2338.9	2152.85	1889.633	1791.75	33.46
05-12-2022	1975	1995	1930	1960	396100	2326.1	2159.15	1893.233	1793.575	32.65
06-12-2022	1935	1935	1830	1825	1569100	2310.6	2164.25	1895.967	1794.8	26.44
07-12-2022	1825	1825	1700	1700	2042500	2293	2168.1	1897.967	1795.35	22.23
08-12-2022	1700	1700	1585	1600	2121600	2277.6	2170.95	1899.333	1795.55	19.54
09-12-2022	1600	1800	1520	1620	2148000	2258.8	2174	1901.133	1795.75	21.58
12-12-2022	1630	1650	1585	1605	1572100	2239.7	2176.95	1902.967	1795.9	21.15
13-12-2022	1605	1740	1585	1740	1518400	2222.7	2181.2	1905.5	1796.75	33.99
14-12-2022	1740	1780	1700	1745	1126600	2205.2	2185.55	1908.033	1797.625	34.41
15-12-2022	1745	1750	1660	1660	468100	2181.8	2189.1	1910.1	1798.075	30.78
16-12-2022	1660	1660	1590	1610	1159700	2160	2191.9	1911.533	1798.3	28.85
19-12-2022	1645	1675	1570	1590	525800	2140.6	2194.15	1912.767	1798.35	28.09
20-12-2022	1590	1610	1480	1550	3272000	2119.8	2195.5	1913.833	1798.275	26.58
21-12-2022	1550	1550	1460	1500	952800	2098	2196.6	1914.3	1797.975	24.79
22-12-2022	1500	1560	1495	1500	922300	2076	2197.4	1914.667	1797.675	24.79
23-12-2022	1540	1600	1500	1600	1115000	2057.4	2199.3	1915.9	1797.9	34.95
26-12-2022	1620	1650	1615	1650	730000	2040.2	2201.85	1917.367	1798.5	39.36
27-12-2022	1640	1690	1605	1690	575600	2023.2	2204.65	1919.5	1799.375	42.71
28-12-2022	1680	1685	1625	1625	311600	2004.9	2206.4	1921.3	1800.025	38.95
29-12-2022	1620	1670	1585	1670	425200	1986.7	2208.5	1923.4	1800.8	42.71
30-12-2022	1670	1735	1625	1735	1963800	1970.2	2211	1926.033	1801.9	47.72
02-01-2023	1725	1730	1660	1700	499600	1954.4	2212.9	1928.5	1802.75	45.42
03-01-2023	1695	1705	1630	1630	933800	1939	2213.85	1930.5	1803.25	41.14
04-01-2023	1630	1660	1585	1590	788100	1925.2	2213.8	1932.233	1803.7	38.89
05-01-2023	1590	1590	1485	1500	2139400	1911.6	2213.3	1933.367	1803.7	34.33
06-01-2023	1500	1560	1500	1535	1288800	1894.3	2212.85	1934.5	1803.925	37.40
09-01-2023	1545	1590	1520	1565	1773700	1878.4	2212.75	1935.567	1804.3	39.99
10-01-2023	1565	1595	1545	1565	725500	1864.7	2212.6	1936.8	1804.775	39.99
11-01-2023	1565	1595	1545	1550	129700	1852.9	2211.55	1937.833	1805.2	39.05
12-01-2023	1570	1580	1490	1500	1134200	1841.1	2208.4	1938.833	1805.4	36.02
13-01-2023	1520	1535	1495	1515	575400	1828.8	2205.05	1939.867	1805.65	37.59
16-01-2023	1505	1540	1505	1510	284700	1817	2200.65	1940.967	1805.9	37.26
17-01-2023	1510	1560	1510	1550	287000	1805.2	2196.3	1942	1806.375	41.64
18-01-2023	1545	1560	1520	1530	437800	1793	2188.2	1942.967	1806.775	40.13
19-01-2023	1545	1560	1510	1535	362100	1782.3	2177.55	1943.967	1807.2	40.71
20-01-2023	1535	1555	1520	1545	311600	1768.2	2167.1	1945.267	1807.625	41.92
24-01-2023	1545	1565	1535	1540	289400	1754.6	2156.6	1946.467	1807.975	41.46
25-01-2023	1555	1555	1525	1530	558900	1740.6	2143.6	1947.567	1808.375	40.52
26-01-2023	1545	1550	1495	1515	1636600	1726.5	2133.15	1948.6	1808.625	39.07
27-01-2023	1520	1560	1505	1560	2475800	1713.5	2122.85	1949.933	1808.775	45.35
30-01-2023	1555	1575	1545	1555	799000	1700.8	2110.9	1951.333	1809.1	44.80
31-01-2023	1560	1590	1550	1570	1295300	1689.4	2097.9	1952.833	1809.575	46.89
01-02-2023	1590	1750	1575	1700	3567100	1680.6	2086.2	1955.233	1810.8	60.76
02-02-2023	1710	1885	1710	1840	5658000	1675.2	2071.5	1958.533	1812.75	69.88
03-02-2023	1840	1870	1765	1865	1647800	1668.7	2057.65	1962.033	1814.85	71.17
06-02-2023	1870	1875	1790	1790	904600	1661.5	2043.55	1965.2	1816.8	62.53
07-02-2023	1780	1815	1740	1770	595100	1655.9	2030.25	1968.267	1818.8	60.42
08-02-2023	1770	1800	1765	1790	1055400	1650.7	2019.35	1971.6	1820.825	61.81
09-02-2023	1990	2230	1950	2120	14566200	1652.5	2012.35	1977.033	1824.5	76.46
10-02-2023	2120	2160	2020	2110	4238600	1654.5	2004.95	1982.333	1828.1	75.51
13-02-2023	2110	2140	2020	2050	1004900	1656	1997.45	1987.233	1831.225	69.93
14-02-2023	2000	2060	1955	2020	1329900	1657.2	1991.65	1991.833	1834.225	67.25
15-02-2023	2020	2020	1950	1950	643500	1659.7	1985.15	1996.067	1836.9	61.34
16-02-2023	1950	1985	1885	1895	1159300	1663.6	1978.3	1999.933	1839.375	57.10
17-02-2023	1900	1970	1875	1885	704800	1669.3	1973.45	2003.733	1841.825	56.34
20-02-2023	1885	1925	1860	1910	471700	1675.1	1966.95	2007.7	1844.625	57.85
21-02-2023	1910	2040	1900	2010	2106100	1683.2	1961.45	2012.367	1848.025	63.34
22-02-2023	2040	2040	1975	1980	588400	1688	1955.35	2016.8	1851.125	60.78
23-02-2023	2000	2050	1980	2000	860200	1693.1	1949.15	2021.4	1854.3	61.89
24-02-2023	2000	2010	1975	1995	416100	1699.8	1940.8	2026	1857.525	61.42
27-02-2023	1995	1995	1955	1970	406300	1707	1933.5	2030.267	1860.4	59.03
28-02-2023	1965	2090	1965	2020	1402300	1715.6	1928.1	2034.633	1863.475	62.20
01-03-2023	2020	2030	1980	1980	499800	1724.2	1922	2038.4	1866.425	58.31
02-03-2023	1980	2170	1980	2090	7398900	1736	1917	2043.067	1869.725	64.82
03-03-2023	2090	2140	2060	2080	1242600	1747.6	1911.8	2047.467	1872.9	63.85
06-03-2023	2030	2080	1950	1950	2270300	1754.6	1906	2051.067	1875.575	52.73
07-03-2023	1945	1970	1895	1910	928200	1759.8	1900	2054.5	1877.975	49.86
08-03-2023	1910	2030	1870	1980	2261800	1765.6	1894.4	2058.3	1881.025	54.53
09-03-2023	2000	2030	1990	1995	2657400	1773	1888.95	2061.933	1884.225	55.49
10-03-2023	1995	2020	1985	1985	939000	1779.3	1883	2065.433	1887.375	54.66
13-03-2023	1985	1990	1955	1965	537300	1783.9	1877.05	2068.633	1890.5	52.96
14-03-2023	1965	1970	1885	1905	857300	1788	1871.2	2071.267	1893.375	48.13
15-03-2023	1915	2090	1915	1980	3275100	1795	1867	2074.233	1896.625	53.80
16-03-2023	1980	2010	1925	1945	1406900	1802.1	1863.65	2076.567	1899.7	51.00
17-03-2023	1945	1950	1920	1925	792200	1810.6	1861.1	2079.067	1902.675	49.41
20-03-2023	1960	1990	1935	1935	322500	1818.6	1856.45	2081.433	1905.525	50.25
21-03-2023	1955	1955	1925	1930	319800	1825.9	1852.15	2083.8	1908.15	49.81
24-03-2023	1935	1950	1925	1925	309600	1833.1	1848.9	2086.1	1910.875	49.34
27-03-2023	1920	1960	1875	1930	559800	1840.7	1846.8	2087.933	1913.55	49.85
28-03-2023	1925	1950	1900	1925	886700	1849.2	1845.15	2088.667	1916.425	49.31
29-03-2023	1935	2020	1935	2010	1355600	1859.1	1843.95	2089.733	1919.675	57.58
30-03-2023	2050	2070	1970	2000	1660900	1868.9	1842.95	2090.067	1922.95	56.42
31-03-2023	2000	2040	1980	1980	2231400	1877.5	1841.35	2090.033	1925.875	54.06
03-04-2023	2000	2030	1970	1970	484600	1886.3	1839.65	2087.567	1928.8	52.87
04-04-2023	2000	2010	1935	1955	1169300	1894.7	1838.5	2083.267	1931.65	51.05
05-04-2023	1955	1990	1950	1985	1038700	1903.5	1835.85	2079.233	1934.825	54.42
06-04-2023	1985	2000	1955	1970	576800	1912.1	1833.35	2075.1	1937.875	52.48
10-04-2023	1990	2190	1990	2110	5105300	1923.7	1832.15	2070.3	1941.6	65.04
11-04-2023	2080	2180	2030	2130	2053000	1936	1831.25	2067.433	1945.45	66.40
12-04-2023	2140	2170	2090	2100	1054500	1946.8	1830.15	2064.167	1949.15	62.46
13-04-2023	2100	2150	2100	2110	960000	1957.9	1829.35	2059.9	1952.975	63.25
14-04-2023	2160	2160	2090	2110	1003300	1968.7	1829.05	2054.833	1956.8	63.25
17-04-2023	2250	2480	2250	2410	5044600	1982.9	1831.75	2051.767	1962.15	78.71
18-04-2023	2450	2480	2370	2380	1416700	1993.7	1834.45	2045.567	1967.325	75.30
26-04-2023	2430	2680	2230	2310	17082700	2002.6	1835.65	2039.3	1972.175	67.90
27-04-2023	2310	2480	2260	2440	7864500	2015.6	1838.55	2034.233	1977.8	73.17
28-04-2023	2480	2540	2340	2370	7108200	2027.6	1841.75	2029.367	1983.1	66.81
02-05-2023	2360	2360	2260	2290	1929700	2037.6	1844.15	2025.433	1988.1	60.35
03-05-2023	2270	2320	2240	2270	1074700	2040.6	1846.55	2021.767	1992.925	58.82
04-05-2023	2260	2290	2240	2240	1628500	2043.2	1848.85	2017.7	1997.55	56.51
05-05-2023	2240	2280	2210	2230	1134900	2046.8	1851.4	2013.9	2002.125	55.72
08-05-2023	2250	2330	2230	2280	2333800	2052	1854.6	2011.767	2006.875	58.81
09-05-2023	2240	2270	2160	2260	2783500	2058.2	1858.95	2009.5	2011.6	57.10
10-05-2023	2190	2240	2180	2230	935900	2064.9	1864.25	2007.167	2016.175	54.52
11-05-2023	2210	2330	2210	2300	2388900	2073.2	1871.25	2006.7	2021.1	59.15
12-05-2023	2410	2470	2330	2440	3119800	2083.8	1879.45	2005.9	2026.725	66.48
15-05-2023	2470	2520	2400	2450	2726500	2092.6	1887.9	2005.167	2032.425	66.94
16-05-2023	2440	2440	2380	2390	1325400	2100.8	1894.4	2003.833	2037.8	61.52
17-05-2023	2380	2420	2270	2270	2483900	2106.2	1899.65	2001.5	2042.6	52.39
19-05-2023	2280	2310	2180	2210	1188000	2110.5	1905.15	1997.367	2047.125	48.52
22-05-2023	2230	2370	2230	2360	1191500	2118.3	1912.65	1995.1	2052.275	57.07
23-05-2023	2340	2380	2270	2280	1575500	2123.5	1919.55	1993.233	2056.85	52.10
24-05-2023	1135	1150	1060	1075	5713400	2105.4	1914.8	1983.133	2055.15	21.59
25-05-2023	1060	1070	1020	1060	4394300	2084.8	1910.4	1972.933	2053.5	21.42
26-05-2023	1050	1085	1050	1065	1734500	2064.5	1906.05	1962.7	2051.725	21.64
29-05-2023	1055	1070	1005	1025	4488200	2046	1900.3	1952.667	2049.8	21.13
30-05-2023	1020	1150	1010	1115	7446500	2030.1	1894.95	1943.367	2048.4	25.38
31-05-2023	1120	1160	1080	1080	2803900	2012.1	1888.85	1933.633	2046.75	24.82
05-06-2023	1170	1200	1155	1190	4964200	1996	1884.5	1924.633	2045.45	30.03
06-06-2023	1185	1195	1160	1165	1665400	1979.6	1879.45	1915.2	2043.975	29.53
07-06-2023	1155	1165	1130	1150	1651000	1963.3	1873.6	1905.8	2042.3	29.22
08-06-2023	1140	1185	1140	1175	2521100	1948.7	1868.35	1897.033	2040.625	30.55
09-06-2023	1175	1185	1160	1165	1610700	1932.4	1863.7	1888.8	2038.775	30.30
12-06-2023	1165	1245	1165	1230	6109500	1918.1	1860.1	1881.8	2036.95	34.01
13-06-2023	1275	1445	1275	1390	27312900	1907.4	1859	1876.533	2036.15	42.17
14-06-2023	1360	1375	1295	1335	6884600	1895.4	1857	1869.433	2034.925	40.33
15-06-2023	1320	1360	1280	1310	5928700	1883	1854.45	1862.433	2033.6	39.48
16-06-2023	1310	1310	1265	1275	3693600	1870	1851.55	1855.933	2032.075	38.27
19-06-2023	1270	1300	1255	1275	2431500	1856.9	1848.8	1850.167	2030.175	38.27
20-06-2023	1275	1335	1260	1315	7693800	1844.7	1846.95	1845	2027.675	40.68
21-06-2023	1320	1360	1285	1320	7890900	1830.9	1845	1839.6	2025.025	40.99
22-06-2023	1335	1335	1280	1295	3799400	1816.8	1842.85	1834.233	2021.75	39.87
23-06-2023	1290	1305	1280	1285	1631900	1802.9	1840.2	1828.533	2018.25	39.40
26-06-2023	1275	1290	1225	1240	5177700	1788.3	1837.3	1822.533	2012.75	37.30
27-06-2023	1230	1235	1200	1200	3973900	1773.2	1833.95	1816.733	2005.75	35.48
03-07-2023	1235	1275	1230	1250	2196900	1758.5	1831	1810.067	1999.05	39.45
04-07-2023	1230	1250	1215	1230	1789500	1743.7	1827.9	1803.467	1992.25	38.43
05-07-2023	1225	1335	1220	1305	7206200	1727.6	1825.65	1797.3	1984.625	44.25
06-07-2023	1305	1320	1285	1295	3097400	1710.9	1823.45	1791.133	1978.3	43.65
07-07-2023	1290	1295	1275	1275	1504200	1694.4	1820.6	1784.9	1971.725	42.43
10-07-2023	1275	1310	1255	1295	1963000	1678.1	1818	1778.933	1964.45	44.12
11-07-2023	1295	1385	1290	1345	12869800	1662.8	1815.75	1773.633	1956.825	48.20
12-07-2023	1340	1365	1325	1360	2501800	1641.8	1812.35	1768.433	1949.275	49.39
13-07-2023	1380	1395	1330	1370	4188200	1621.6	1807.65	1763.5	1939.575	50.22
14-07-2023	1370	1380	1355	1365	533300	1602.7	1802.65	1758	1930.15	49.78
17-07-2023	1355	1385	1285	1305	8052100	1580	1797.8	1752.367	1920.675	44.75
18-07-2023	1315	1320	1295	1315	1739000	1558.9	1793.25	1747.467	1911.75	45.74
20-07-2023	1315	1365	1315	1365	4489400	1540.4	1789	1742.9	1904.175	50.49
21-07-2023	1365	1395	1340	1355	3278100	1522.1	1781.35	1738.4	1896.85	49.55
24-07-2023	1365	1435	1365	1385	10271100	1505	1774.1	1734.233	1889.525	52.40
25-07-2023	1375	1390	1365	1385	2762600	1488.1	1767.45	1730.3	1882.45	52.40
26-07-2023	1400	1435	1385	1395	5993700	1470.4	1761.2	1726.533	1876.425	53.41
27-07-2023	1420	1480	1410	1450	6768900	1454.2	1756.2	1724.033	1870.675	58.64
31-07-2023	1400	1415	1390	1400	3609600	1437.6	1751.25	1722.033	1864.775	52.84
01-08-2023	1385	1395	1350	1375	2463500	1419.1	1746.15	1720.533	1859.8	50.16
02-08-2023	1365	1385	1335	1365	2115900	1397.6	1740.7	1718.833	1853.825	49.09
03-08-2023	1385	1410	1370	1385	1447300	1376.3	1734.45	1717.367	1847.95	51.33
04-08-2023	1380	1395	1355	1360	2405500	1355.7	1728.25	1714.833	1841.8	48.46
07-08-2023	1335	1335	1275	1285	7385900	1336	1721.1	1711.767	1835.125	41.06
08-08-2023	1285	1320	1285	1300	4918000	1317.8	1714.15	1709.367	1827.475	42.94
09-08-2023	1300	1310	1280	1285	2240500	1296.3	1707.3	1707.2	1820.4	41.51
10-08-2023	1290	1295	1250	1265	4099800	1276	1699.75	1705.033	1813.925	39.62
11-08-2023	1265	1265	1245	1250	2577200	1279.5	1692.45	1703.033	1807.225	38.22
14-08-2023	1260	1295	1215	1225	6861100	1282.8	1683.8	1701.2	1800.4	35.94
15-08-2023	1230	1270	1220	1265	2920000	1286.8	1675.65	1699.633	1793.725	41.92
16-08-2023	1275	1280	1260	1255	2503900	1291.4	1668.7	1697.333	1787.35	40.89
18-08-2023	1255	1255	1230	1240	1317700	1293.9	1662	1694.6	1781	39.33
21-08-2023	1240	1280	1240	1265	1776300	1297.6	1654.85	1691.767	1774.625	43.22
22-08-2023	1245	1245	1175	1220	20466000	1298.2	1647.1	1689.067	1768.025	38.45
23-08-2023	1220	1260	1190	1200	14546600	1298.9	1639.25	1685.933	1761.125	36.52
24-08-2023	1235	1265	1220	1255	3917600	1301	1632.15	1682.733	1754.6	44.73
25-08-2023	1305	1320	1255	1265	6717400	1302.8	1625.75	1679.833	1748.475	46.10
28-08-2023	1255	1305	1255	1290	7161100	1305.3	1618.85	1677.567	1742.925	49.46
29-08-2023	1300	1325	1280	1295	4963500	1306.6	1612.35	1675.6	1738	50.13
30-08-2023	1310	1310	1280	1285	3640300	1304.5	1605.95	1674.167	1733.525	48.74
31-08-2023	1295	1305	1265	1280	3490400	1303.4	1599.4	1672.467	1727.925	48.02
01-09-2023	1270	1305	1270	1290	1994600	1303	1593	1670.633	1722.575	49.62
04-09-2023	1295	1305	1280	1290	1934900	1303.3	1586.65	1668.8	1717.775	49.62
05-09-2023	1290	1340	1280	1325	8227700	1304.3	1580.6	1667.3	1713.7	55.21
06-09-2023	1325	1335	1300	1315	2539000	1304.3	1574.5	1666.067	1709.825	53.39
07-09-2023	1310	1325	1295	1300	6821300	1303.9	1567.4	1664.633	1705.675	50.68
08-09-2023	1300	1305	1290	1295	2052400	1303.9	1560.35	1663.2	1701.65	49.78
11-09-2023	1290	1315	1290	1305	2285200	1304.3	1553.6	1661.567	1697.475	51.64
12-09-2023	1310	1315	1290	1305	3275300	1305.6	1546.95	1660.067	1693.3	51.64
13-09-2023	1310	1315	1220	1230	19514400	1306.2	1539.7	1658.033	1689.1	39.06
14-09-2023	1240	1250	1220	1225	4326700	1305.7	1532.1	1655.9	1683.975	38.39
15-09-2023	1235	1250	1220	1240	1939000	1305.9	1524.8	1653.9	1679.075	41.63
18-09-2023	1240	1260	1225	1250	4710800	1304.8	1516.2	1652.033	1674.175	43.75
19-09-2023	1245	1255	1230	1240	3009200	1303.7	1507.3	1650.2	1669.275	42.10
20-09-2023	1230	1235	1225	1235	874000	1302.9	1498.65	1648.033	1664.4	41.27
21-09-2023	1230	1230	1190	1200	6412300	1301	1489.55	1645.667	1659.45	35.88
22-09-2023	1195	1210	1185	1200	2400900	1298.1	1480.45	1643.2	1654.75	35.88
25-09-2023	1200	1325	1200	1225	41186000	1295.4	1468.6	1640.033	1650.175	42.14
26-09-2023	1240	1245	1205	1220	8576500	1292.4	1457	1635.9	1645.725	41.27
27-09-2023	1220	1240	1210	1230	2465700	1289.7	1446.2	1631.667	1640.925	43.76
29-09-2023	1270	1275	1225	1230	3964300	1288.2	1434.1	1627.933	1636.325	43.76
10-10-2023	1220	1235	1220	1225	2680800	1286.4	1422.65	1624.3	1632.2	42.71
11-10-2023	1235	1290	1235	1260	6312400	1284.3	1412.35	1620.767	1628.25	51.49
12-10-2023	1245	1280	1240	1270	1925100	1282.6	1402.35	1615.1	1624.45	53.68
13-10-2023	1270	1295	1260	1280	3110600	1280.5	1392.75	1609.567	1620.8	55.82
16-10-2023	1290	1295	1250	1265	2696100	1278.1	1383.1	1604.333	1617.25	51.94
17-10-2023	1265	1330	1265	1290	10921000	1276	1373.2	1599.467	1613.9	57.27
18-10-2023	1310	1330	1300	1305	5926800	1273.1	1363.65	1595.167	1611.3	60.13
19-10-2023	1315	1330	1280	1280	8331400	1270.7	1354.15	1591.067	1609.2	53.68
20-10-2023	1265	1285	1260	1285	1867600	1268.9	1344	1587.067	1607.625	54.73
23-10-2023	1275	1280	1235	1250	4687700	1266.6	1332.1	1582.667	1605.775	46.77
24-10-2023	1255	1265	1245	1260	719700	1264.1	1320.2	1577.667	1604.05	49.05
25-10-2023	1260	1275	1250	1250	2451600	1261.9	1308.8	1572.8	1601.6	46.89
26-10-2023	1260	1330	1260	1270	10203200	1261.6	1298.8	1567.933	1599.225	51.49
27-10-2023	1275	1310	1270	1295	3893300	1261.5	1289.65	1563.267	1597.4	56.57
30-10-2023	1300	1305	1180	1195	34052700	1259.7	1278	1558.1	1595.325	39.00
31-10-2023	1195	1205	1140	1165	7256800	1257.7	1266.85	1552.4	1593.2	35.45
01-11-2023	1170	1195	1130	1145	5115200	1255.6	1267.55	1546.833	1591.175	33.27
02-11-2023	1140	1175	1140	1165	2627500	1254.4	1268.6	1540.667	1589.5	37.41
03-11-2023	1170	1175	1150	1160	2359100	1252.3	1269.55	1534.533	1587.8	36.80
06-11-2023	1150	1155	1125	1135	3065900	1249.9	1270.65	1529.1	1585.475	33.80
07-11-2023	1130	1140	1110	1110	3173100	1247.3	1270.6	1523.767	1582.775	31.08
08-11-2023	1105	1115	1090	1100	2409200	1244	1270.8	1517.9	1579.825	30.04
09-11-2023	1100	1130	1095	1110	3994000	1241.8	1270	1512	1577.25	32.48
10-11-2023	1115	1120	1080	1085	3576900	1239.5	1269.2	1506	1574.325	29.69
13-11-2023	1080	1095	1065	1075	1475300	1235.9	1268.45	1500.067	1571.025	28.64
14-11-2023	1080	1085	1070	1080	1008300	1232.2	1267.5	1494.567	1567.925	29.98
15-11-2023	1090	1115	1085	1110	2289400	1228.6	1266.95	1488.767	1565.325	37.57
16-11-2023	1110	1140	1110	1115	3455500	1225	1265.8	1483.233	1562.95	38.76
17-11-2023	1080	1115	1080	1105	1184900	1221.4	1262.95	1477.767	1560.975	37.23
20-11-2023	1095	1115	1095	1105	1778100	1217.9	1260.65	1472.233	1558.825	37.23
21-11-2023	1115	1120	1105	1110	1013000	1214.3	1258.65	1466.767	1556.55	38.64
22-11-2023	1105	1110	1085	1095	1553800	1210.4	1256.85	1461.233	1554.2	36.03
23-11-2023	1100	1110	1090	1095	863800	1205.8	1255.05	1455.667	1551.925	36.03
24-11-2023	1080	1100	1080	1100	1466800	1201.5	1252.9	1450.167	1549.925	37.66
27-11-2023	1095	1110	1085	1090	1566300	1197.3	1250.6	1444.033	1547.8	35.70
28-11-2023	1095	1125	1085	1115	2034300	1193.7	1248.8	1438.133	1545.825	43.58
29-11-2023	1120	1135	1115	1125	2043700	1190.1	1247.2	1432.433	1543.7	46.41
30-11-2023	1125	1155	1125	1140	2857700	1186.8	1246.2	1426.9	1541.75	50.43
01-12-2023	1140	1150	1130	1135	614300	1184.9	1245.55	1421.433	1539.75	49.11
04-12-2023	1135	1155	1125	1135	3281400	1183.1	1244.4	1415.767	1537.7	49.11
05-12-2023	1145	1150	1125	1135	1484900	1181	1243.45	1410.2	1535.675	49.11
06-12-2023	1125	1140	1115	1125	2275400	1178.5	1241.65	1403.633	1533.65	46.09
07-12-2023	1120	1120	1085	1095	3354300	1175.6	1239.65	1396.733	1531.55	38.46
08-12-2023	1090	1100	1080	1080	1073900	1172.5	1237.7	1389.933	1529.15	35.31
11-12-2023	1080	1085	1000	1020	7346700	1168.9	1234.95	1382.667	1526.475	26.11
12-12-2023	1025	1040	1025	1030	2022300	1165.5	1231.8	1375.467	1523.775	29.41
13-12-2023	1035	1050	1020	1025	1233000	1161.5	1228.45	1366.233	1520.4	28.72
14-12-2023	1025	1030	1015	1030	909100	1157.7	1225.05	1357.233	1516.35	30.48
15-12-2023	1030	1040	1025	1035	667400	1153.8	1221.75	1348.733	1512.2	32.28
18-12-2023	1030	1045	985	1005	4851900	1149.3	1218.75	1339.167	1508.275	27.65
19-12-2023	1000	1000	985	995	2700700	1144.7	1215.55	1330	1504.4	26.30
20-12-2023	1000	1025	995	1010	3053700	1139.7	1212	1321.467	1500.5	31.70
21-12-2023	1020	1020	1000	1005	825200	1134.4	1208.5	1313.033	1494.925	30.89
22-12-2023	1005	1015	1005	1015	882700	1129.1	1204.8	1304.867	1489.45	34.50
27-12-2023	1010	1035	1010	1030	2742800	1124.4	1201.25	1296.867	1484.35	39.60
28-12-2023	1025	1035	1015	1025	2814900	1119.1	1197.55	1288.5	1479.375	38.53
29-12-2023	1025	1030	1015	1025	1382300	1113.5	1193.3	1280.267	1474.75	38.53
02-01-2024	1020	1070	1020	1055	3097100	1109	1189.85	1272.433	1470.55	48.31
03-01-2024	1060	1090	1040	1075	3771200	1104.8	1186.85	1264.267	1466.5	53.61
04-01-2024	1070	1080	1065	1075	1715900	1101.3	1183.95	1255.167	1462.325	53.61
05-01-2024	1070	1100	1065	1095	2149100	1098	1181.05	1246.133	1457.75	58.55
08-01-2024	1095	1100	1080	1085	1295900	1094.7	1178.3	1237.433	1453.275	55.38
09-01-2024	1085	1090	1065	1080	1851400	1090.9	1176.25	1229.5	1448.675	53.81
10-01-2024	1080	1085	1070	1085	769000	1086.7	1174.1	1222	1444.125	55.17
11-01-2024	1085	1090	1075	1085	476700	1084.5	1172.1	1213.5	1439.7	55.17
12-01-2024	1080	1090	1065	1070	1124400	1082.6	1170.15	1205.433	1434.95	50.02
15-01-2024	1080	1115	1080	1105	1953100	1081.8	1168.7	1205.633	1430.575	59.52
16-01-2024	1115	1125	1085	1095	3965900	1080.4	1167.4	1205.867	1425.6	56.23
17-01-2024	1095	1095	1070	1075	1347000	1078.7	1165.5	1205.933	1420.575	50.25
18-01-2024	1075	1100	1075	1095	1579000	1077.9	1163.9	1206.4	1416.3	55.36
19-01-2024	1095	1110	1085	1100	2362800	1077.7	1162.5	1206.3	1412.25	56.57
22-01-2024	1090	1115	1075	1075	1472700	1077.2	1160.6	1206.267	1407.725	49.40
23-01-2024	1075	1075	1035	1040	2712600	1075.8	1158.8	1205.267	1402.95	41.49
24-01-2024	1045	1050	1020	1025	1173400	1074.6	1157.05	1204.333	1398.15	38.63
25-01-2024	1035	1055	1020	1050	677800	1074.1	1155	1203.667	1393.575	45.38
26-01-2024	1060	1060	1025	1035	957900	1073.2	1152.7	1202.733	1389.225	42.37
29-01-2024	1040	1050	1025	1025	1114300	1071.5	1150.05	1201.8	1384.45	40.44
30-01-2024	1035	1060	1030	1060	1679200	1070.4	1147.7	1200.667	1380.025	49.16
31-01-2024	1080	1080	1035	1050	1395100	1069.3	1145.35	1198.4	1375.65	47.04
01-02-2024	1050	1115	1050	1085	3569300	1068.9	1143.4	1196.733	1371.4	54.44
02-02-2024	1090	1100	1065	1085	1865100	1068.4	1141.35	1195.233	1367.175	54.44
05-02-2024	1095	1110	1075	1095	2863200	1068.4	1139.4	1194.033	1363.025	56.46
06-02-2024	1090	1115	1090	1095	993300	1068.4	1137.1	1192.833	1358.85	56.46
07-02-2024	1085	1095	1075	1085	813600	1068.1	1134.8	1191.3	1354.65	53.70
12-02-2024	1075	1100	1075	1085	1138300	1068	1132.65	1189.733	1350.025	53.70
13-02-2024	1090	1140	1090	1120	5247500	1068.1	1130.9	1188.567	1345.625	61.36
15-02-2024	1125	1160	1120	1145	6244100	1068.5	1129.3	1187.633	1341.45	65.72
16-02-2024	1175	1190	1150	1175	6182900	1069.2	1128	1187.2	1337.475	70.08
19-02-2024	1200	1200	1140	1170	4122300	1069.9	1127.4	1187	1333.55	68.52
20-02-2024	1175	1200	1165	1190	3124400	1071	1127.05	1186.6	1329.575	71.28
21-02-2024	1195	1225	1180	1185	7160100	1072	1126.5	1186.3	1325.65	69.64
22-02-2024	1180	1195	1175	1185	1460300	1073.2	1125.85	1185.5	1321.025	69.64
23-02-2024	1195	1195	1170	1175	1413200	1074.8	1125.2	1184.7	1316.25	66.10
26-02-2024	1175	1175	1150	1160	1996000	1076.4	1124.45	1183.933	1311.55	61.08
27-02-2024	1155	1165	1145	1155	1437900	1079.1	1124	1183	1306.775	59.46
28-02-2024	1155	1170	1150	1160	1070200	1081.7	1123.6	1181.767	1302.025	60.59
29-02-2024	1165	1165	1130	1150	1487500	1084.2	1122.85	1180.367	1295.725	57.17
01-03-2024	1150	1150	1135	1145	1277000	1086.5	1122.1	1178.867	1289.55	55.48
04-03-2024	1140	1150	1125	1135	2766400	1088.5	1121.15	1177.333	1283.675	52.17
05-03-2024	1130	1145	1120	1135	1776500	1091.1	1120.2	1176.2	1277.15	52.17
07-03-2024	1130	1155	1125	1145	1143000	1094.1	1119.4	1175.067	1271.025	55.27
08-03-2024	1155	1160	1130	1140	1429700	1096.7	1118.2	1173.567	1265.275	53.41
13-03-2024	1145	1160	1135	1140	1413700	1099.4	1116.9	1172.133	1259.625	53.41
14-03-2024	1130	1135	1105	1115	7219100	1101.4	1115.25	1170.333	1254	44.68
15-03-2024	1100	1115	1090	1110	2170000	1103	1113.7	1168.5	1248.4	43.16
18-03-2024	1115	1145	1105	1135	2931500	1105.2	1112.15	1166.767	1242.675	51.95
19-03-2024	1130	1135	1115	1125	950800	1107.2	1110.35	1164.6	1237	48.71
20-03-2024	1125	1150	1125	1130	1690900	1108.7	1108.85	1162.8	1231.5	50.38
21-03-2024	1145	1160	1135	1140	1938500	1110	1107.4	1161.233	1225.7	53.63
22-03-2024	1150	1175	1150	1175	2641500	1112	1106.65	1159.967	1219.375	62.82
25-03-2024	1185	1190	1165	1170	1955100	1113.5	1105.75	1158.533	1212.975	60.96
26-03-2024	1160	1180	1150	1175	1228300	1115.3	1105	1157.3	1206.9	62.16
27-03-2024	1190	1230	1185	1195	8711900	1117.6	1104.25	1156.7	1201.525	66.60
28-03-2024	1245	1245	1185	1185	3741600	1119.6	1103.15	1155.933	1196.4	62.65
01-04-2024	1185	1205	1145	1165	4374000	1121.2	1102.85	1155.133	1190.425	55.54
02-04-2024	1170	1215	1165	1200	4722400	1123.8	1103.2	1154.7	1185.025	63.37
03-04-2024	1215	1235	1200	1230	2901800	1126.3	1104.05	1154.567	1185.8	68.49
04-04-2024	1230	1260	1225	1250	4002200	1129.4	1104.9	1154.733	1186.75	71.37
05-04-2024	1245	1270	1235	1265	4965100	1133.2	1105.95	1154.733	1187.75	73.34
16-04-2024	1275	1275	1200	1250	5660600	1136.3	1107.1	1154.7	1188.875	68.29
17-04-2024	1250	1260	1225	1230	2276500	1138.9	1108.3	1154.633	1189.45	62.14
18-04-2024	1235	1245	1225	1230	2424700	1142	1109.6	1154.4	1190.2	62.14
19-04-2024	1245	1260	1200	1215	5979700	1145.5	1110.65	1154.367	1190.325	57.63
22-04-2024	1215	1235	1210	1220	2244200	1149.4	1112	1154.5	1190.6	58.71
23-04-2024	1230	1255	1230	1240	1592500	1153.2	1113.65	1154.4	1191.05	62.78
24-04-2024	1245	1260	1235	1245	1468400	1157.4	1115.3	1154.267	1191.4	63.74
25-04-2024	1245	1245	1225	1240	1907500	1161.7	1116.6	1153.933	1191.775	62.02
26-04-2024	1240	1250	1200	1210	3095700	1164.7	1117.55	1153.367	1191.675	52.78
29-04-2024	1220	1240	1180	1225	6365100	1168.2	1118.75	1152.967	1190.85	56.28
30-04-2024	1160	1200	1145	1190	6419900	1170.3	1119.6	1152.367	1190.125	47.43
02-05-2024	1185	1200	1160	1170	4877200	1172	1120.2	1151.567	1189.425	43.25
03-05-2024	1185	1200	1175	1190	5149400	1173.9	1121.15	1150.9	1189	48.17
06-05-2024	1190	1215	1190	1205	7829900	1176.1	1122.25	1150.1	1188.65	51.57
07-05-2024	1205	1215	1185	1200	6098900	1178.4	1123.25	1149.333	1188.075	50.38
08-05-2024	1200	1205	1150	1175	16804100	1180.2	1124.1	1148.5	1187.35	44.84
13-05-2024	1140	1140	1035	1055	6693700	1178.9	1123.5	1146.9	1186.15	28.58
14-05-2024	1050	1050	1035	1050	2255800	1177	1122.75	1145.2	1184.975	28.12
15-05-2024	1050	1050	1040	1040	993600	1174.3	1121.75	1143.433	1183.975	27.18
16-05-2024	1050	1105	1040	1100	4378400	1172.9	1121.4	1142.567	1183.475	40.09
17-05-2024	1105	1115	1090	1100	1771100	1171.1	1121.05	1141.733	1182.725	40.09
20-05-2024	1105	1140	1100	1115	2087000	1169.7	1120.85	1140.9	1182.15	43.02
21-05-2024	1105	1120	1080	1085	1993400	1167.7	1120.45	1139.8	1181.05	38.92
22-05-2024	1090	1095	1085	1095	387200	1166.1	1120.45	1138.833	1180.05	40.94
27-05-2024	1085	1085	1060	1070	1882200	1164.3	1120.35	1137.733	1179.025	37.59
28-05-2024	1050	1065	1045	1055	1324000	1162.3	1120.7	1136.767	1177.825	35.71
29-05-2024	1060	1060	1025	1045	2178400	1160	1120.85	1135.733	1176.325	34.47

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	Yes
	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%