URBN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2019	2030	2050	1750	1980	9882800
03-01-2019	1980	2000	1940	1985	4064700
04-01-2019	1985	2010	1970	2000	4496700
07-01-2019	1995	2060	1970	1970	4358100
08-01-2019	1965	2000	1940	1955	5522500
09-01-2019	1955	2030	1900	1910	36000
10-01-2019	1950	1950	1900	1930	3300
11-01-2019	1930	1930	1900	1900	26400
14-01-2019	1900	1900	1895	1895	146900
15-01-2019	2030	2030	1880	1895	705900
16-01-2019	1895	1895	1880	1880	233700
17-01-2019	1880	1880	1870	1870	125800
18-01-2019	1870	1895	1870	1895	827000
21-01-2019	1895	1895	1890	1895	71000
22-01-2019	1895	1935	1890	1935	1457800					41.18
23-01-2019	1935	1935	1930	1930	70400					40.33
24-01-2019	1930	1950	1915	1915	1082800					37.80
25-01-2019	1915	1915	1880	1905	779500					36.17
28-01-2019	1905	1930	1900	1925	810800					41.59
29-01-2019	1925	1925	1920	1925	237300					41.59
30-01-2019	1925	1925	1920	1925	108600					41.59
31-01-2019	1925	1925	1915	1920	164300					40.51
01-02-2019	1920	1925	1915	1915	388000					39.42
04-02-2019	1915	1915	1910	1915	111000					39.42
06-02-2019	1915	1915	1905	1905	171600					37.09
07-02-2019	1905	1905	1865	1870	516000					30.34
08-02-2019	1870	1880	1865	1870	382300					30.34
11-02-2019	1870	1870	1865	1865	121600					29.46
12-02-2019	1865	1865	1855	1860	118000					28.56
13-02-2019	1865	1865	1850	1855	170700					27.65
14-02-2019	1855	1855	1840	1840	203000					25.07
15-02-2019	1840	1840	1825	1825	179400					22.78
18-02-2019	1825	1825	1820	1825	175800					22.78
19-02-2019	1825	1825	1820	1820	105400					22.00
20-02-2019	1820	1820	1815	1820	102900					22.00
21-02-2019	1820	1820	1810	1820	131000					22.00
22-02-2019	1820	1820	1815	1820	58100					22.00
25-02-2019	1820	1820	1815	1820	57600					22.00
26-02-2019	1820	1820	1820	1820	57300					22.00
27-02-2019	1820	1820	1815	1820	62400					22.00
28-02-2019	1820	1820	1815	1820	2207200					22.00
01-03-2019	1820	1820	1815	1815	100500					20.72
04-03-2019	1815	1815	1810	1815	59000					20.72
05-03-2019	1815	1815	1805	1810	154800					19.42
06-03-2019	1810	1810	1805	1805	59200					18.18
08-03-2019	1805	1810	1800	1810	154100					23.43
11-03-2019	1810	1810	1805	1810	70300					23.43
12-03-2019	1810	1810	1805	1805	118000					21.81
13-03-2019	1805	1805	1800	1805	49200					21.81
14-03-2019	1805	1805	1805	1805	48500	1874.5				21.81
15-03-2019	1805	1805	1800	1800	117200	1870.9				20.07
18-03-2019	1800	1800	1795	1795	119900	1867.1				18.49
19-03-2019	1795	1795	1790	1795	89800	1863				18.49
20-03-2019	1795	2180	1785	2030	2121100	1864.2				84.63
21-03-2019	2030	2250	2010	2200	4235400	1869.1				90.58
22-03-2019	2200	2250	2130	2190	3671400	1874.7				88.42
25-03-2019	2190	2200	2150	2150	589600	1879.1				80.15
26-03-2019	2150	2200	2150	2150	748300	1884.1				80.15
27-03-2019	2150	2210	2110	2190	1752400	1890				82.09
28-03-2019	2190	2390	2170	2380	3548100	1899.7				88.06
29-03-2019	2380	2400	2310	2400	965800	1910.1				88.50
01-04-2019	2400	2400	2360	2360	305600	1919.9				82.06
02-04-2019	2360	2360	2320	2320	268600	1928.4				76.10
04-04-2019	2320	2320	2270	2320	747500	1936.9				76.10
05-04-2019	2320	2320	2310	2320	195200	1944.6				76.10
08-04-2019	2320	2320	2300	2300	16358500	1952				72.79
09-04-2019	2300	2300	2290	2300	126300	1959.7				72.79
10-04-2019	2300	2300	2290	2300	117500	1967.6				72.79
11-04-2019	2300	2300	2290	2300	146800	1975.1				72.79
12-04-2019	2300	2300	2290	2300	94600	1982.6				72.79
15-04-2019	2300	2300	2290	2300	118100	1990.1				72.79
16-04-2019	2300	2300	2290	2290	138100	1997.5				70.41
18-04-2019	2290	2380	2280	2330	2078700	2005.8				74.07
22-04-2019	2330	2330	2310	2330	236600	2014.1				74.07
23-04-2019	2330	2370	2320	2370	544300	2023.4				77.32
24-04-2019	2370	2370	2330	2340	310700	2032.8				70.21
25-04-2019	2340	2340	2310	2310	309000	2041.6				63.88
26-04-2019	2310	2310	2300	2310	85100	2050.5				63.88
29-04-2019	2310	2310	2300	2310	117400	2059.5				63.88
30-04-2019	2310	2400	2310	2390	1261800	2070.2				72.22
02-05-2019	2390	2400	2360	2390	236700	2081.2				72.22
03-05-2019	2390	2390	2350	2360	260400	2091.9				65.63
06-05-2019	2360	2420	2330	2400	1220300	2103.4				69.61
07-05-2019	2400	2420	2390	2400	564500	2115				69.61
08-05-2019	2400	2400	2390	2400	80200	2126.6				69.61
09-05-2019	2400	2400	2390	2400	110500	2138.2				69.61
10-05-2019	2400	2400	2390	2390	84600	2149.6				67.00
13-05-2019	2390	2390	2360	2360	207900	2160.4				59.76
14-05-2019	2340	2400	2290	2400	641400	2172				65.17
15-05-2019	2400	2400	2390	2400	82700	2183.6				65.17
16-05-2019	2400	2400	2390	2400	89900	2195.2				65.17
17-05-2019	2400	2400	2390	2400	81000	2206.9				65.17
20-05-2019	2400	2400	2390	2390	148100	2218.4				62.35
21-05-2019	2390	2390	2380	2390	96300	2230				62.35
22-05-2019	2390	2390	2390	2390	79600	2241.7				62.35
23-05-2019	2390	2390	2380	2390	128100	2253.3				62.35
24-05-2019	2390	2400	2380	2390	130300	2264.9				62.35
27-05-2019	2390	2390	2380	2390	82600	2276.6				62.35
28-05-2019	2390	2400	2380	2380	231300	2288.1				58.41
29-05-2019	2380	2380	2370	2380	126500	2299.6	2087.05			58.41
31-05-2019	2380	2380	2370	2380	142300	2311.2	2091.05			58.41
10-06-2019	2380	2380	2370	2380	124400	2322.9	2095			58.41
11-06-2019	2380	2380	2380	2380	79600	2334.6	2098.8			58.41
12-06-2019	2380	2380	2370	2370	102100	2341.4	2102.8			53.52
13-06-2019	2370	2370	2360	2370	82300	2344.8	2106.95			53.52
14-06-2019	2370	2370	2360	2360	85000	2348.2	2111.45			48.78
17-06-2019	2360	2370	2360	2370	136000	2352.6	2115.85			53.24
18-06-2019	2370	2370	2360	2370	82900	2357	2120.55			53.24
19-06-2019	2370	2460	2370	2460	1658600	2362.4	2126.2			75.51
20-06-2019	2460	2530	2460	2500	2360500	2364.8	2132.25			80.05
21-06-2019	2500	2510	2400	2400	1148500	2364.8	2137.45			53.38
24-06-2019	2400	2400	2350	2370	560700	2365	2142.45			48.19
25-06-2019	2370	2420	2360	2410	1127300	2366.8	2147.6			54.54
26-06-2019	2410	2410	2400	2410	83800	2368.6	2152.75			54.54
27-06-2019	2410	2450	2400	2440	732600	2371	2157.8			58.91
28-06-2019	2440	2510	2430	2500	1186900	2375	2163.5			65.97
01-07-2019	2500	2540	2480	2520	1371200	2379.4	2169.55			67.94
02-07-2019	2520	2520	2490	2490	841500	2383.2	2175.4			62.12
03-07-2019	2490	2490	2450	2450	828300	2386.2	2180.65			55.31
04-07-2019	2440	2480	2440	2480	515800	2389.8	2186.2			58.94
05-07-2019	2480	2480	2470	2470	85900	2393.2	2191.65			57.27
08-07-2019	2470	2470	2460	2460	103800	2396.6	2197.05			55.57
09-07-2019	2460	2480	2450	2480	594300	2399.6	2202.7			58.24
10-07-2019	2480	2500	2470	2500	430300	2403	2208.55			60.78
11-07-2019	2500	2500	2490	2500	136300	2405.6	2214.5			60.78
12-07-2019	2500	2500	2490	2500	99300	2408.8	2220.8			60.78
15-07-2019	2500	2500	2490	2490	94700	2412.4	2227			58.55
16-07-2019	2490	2500	2490	2500	73700	2416.2	2233.35			60.12
17-07-2019	2500	2500	2490	2500	69300	2420	2239.75			60.12
18-07-2019	2490	2520	2490	2520	190000	2422.6	2246.4			63.34
19-07-2019	2520	2560	2520	2560	649200	2426	2253.6			68.77
22-07-2019	2560	2560	2500	2500	658200	2428.8	2260.35			55.49
23-07-2019	2500	2500	2470	2470	290000	2430.2	2266.8			50.27
24-07-2019	2470	2470	2460	2470	62700	2431.6	2273.3			50.27
25-07-2019	2470	2470	2460	2460	117600	2432.8	2279.7			48.50
26-07-2019	2460	2460	2450	2450	126600	2433.8	2286			46.74
29-07-2019	2450	2450	2440	2450	95200	2435	2292.3			46.74
30-07-2019	2450	2450	2440	2440	126400	2436.6	2298.5			44.84
31-07-2019	2440	2500	2420	2500	775400	2438.6	2305.3			56.29
01-08-2019	2500	2500	2480	2500	166100	2440.6	2312.1			56.29
02-08-2019	2500	2520	2490	2520	593200	2443	2319.1			59.54
05-08-2019	2520	2520	2490	2510	2964800	2445.2	2326.05			57.25
06-08-2019	2510	2510	2500	2500	62400	2447.4	2332.9			54.97
07-08-2019	2500	2500	2500	2500	109700	2449.6	2339.8			54.97
08-08-2019	2500	2500	2490	2500	69100	2451.8	2346.75			54.97
09-08-2019	2500	2500	2490	2490	66100	2453.8	2353.55			52.37
12-08-2019	2490	2490	2390	2430	1303300	2454.6	2359.75			40.10
13-08-2019	2430	2430	2420	2420	28500	2455.2	2365.9			38.49
14-08-2019	2420	2420	2400	2400	44000	2455.6	2371.85			35.41
15-08-2019	2400	2440	2350	2440	309300	2456.8	2378.2	2210.3		44.90
16-08-2019	2440	2440	2390	2390	46600	2457	2384.1	2213.033		37.49
19-08-2019	2390	2400	2370	2370	99500	2456.8	2389.85	2215.6		35.00
20-08-2019	2370	2370	2300	2300	97700	2455.2	2394.9	2217.6		27.99
21-08-2019	2300	2310	2270	2310	195600	2454	2397.7	2219.867		30.14
22-08-2019	2310	2310	2270	2290	43800	2452.4	2398.6	2222.1		28.32
23-08-2019	2290	2290	2260	2260	35000	2450.4	2399.3	2224.433		25.80
26-08-2019	2260	2280	2240	2280	424200	2448.6	2400.6	2226.767		30.26
27-08-2019	2280	2280	2190	2190	133200	2445	2401	2228.7		23.44
28-08-2019	2190	2320	2190	2320	433900	2442.2	2402.3	2231.533		43.31
29-08-2019	2320	2330	2310	2330	129800	2438.8	2401.8	2234.433		44.51
30-08-2019	2330	2390	2320	2390	297700	2438.6	2401.7	2237.833		51.15
02-09-2019	2390	2390	2330	2330	68400	2437.8	2401.4	2240.9		45.31
03-09-2019	2330	2330	2330	2330	29000	2436.2	2401.5	2243.8		45.31
04-09-2019	2330	2330	2330	2330	29000	2434.6	2401.6	2246.7		45.31
05-09-2019	2330	2330	2320	2320	52500	2432.2	2401.6	2249.267		44.26
06-09-2019	2320	2320	2310	2310	29100	2428.4	2401.7	2251.8		43.18
09-09-2019	2310	2310	2300	2300	44900	2424	2401.7	2254.367		42.07
10-09-2019	2300	2300	2290	2290	44800	2420	2401.6	2256.933		40.94
11-09-2019	2290	2310	2280	2310	180900	2417.2	2401.7	2259.5		44.17
12-09-2019	2310	2310	2290	2290	40400	2413.4	2401.6	2261.933		41.71
13-09-2019	2290	2290	2280	2280	34800	2409.6	2401.4	2264.3		40.50
16-09-2019	2280	2280	2260	2260	40300	2405.6	2401.1	2266.567		38.12
17-09-2019	2260	2260	2240	2240	40400	2400.8	2400.2	2268.733		35.84
18-09-2019	2240	2240	2230	2230	12800	2395.4	2399.2	2270.833		34.73
19-09-2019	2220	2220	2210	2210	18800	2389.6	2397.6	2272.867		32.55
20-09-2019	2210	2210	2200	2200	8800	2383.6	2396.2	2275.067		31.48
23-09-2019	2200	2200	2200	2200	35400	2377.8	2395.1	2277.267		31.48
24-09-2019	2200	2200	2190	2190	5700	2371.6	2393.9	2279.433		30.33
25-09-2019	2190	2190	2180	2180	25100	2365.2	2392.6	2281.567		29.18
26-09-2019	2180	2190	2170	2190	210400	2358.6	2390.6	2283.8		31.96
27-09-2019	2190	2190	2180	2190	33200	2351.2	2388.6	2286.133		31.96
30-09-2019	2190	2230	2180	2230	307300	2345.8	2387.3	2288.833		42.43
01-10-2019	2230	2230	2180	2180	32400	2340	2385.1	2291.2		35.15
02-10-2019	2180	2180	2160	2160	18500	2333.8	2382.7	2293.467		32.73
03-10-2019	2170	2170	2150	2150	16700	2327.6	2380.2	2295.667		31.56
04-10-2019	2150	2150	2130	2140	13700	2321.4	2377.6	2297.8		30.39
07-10-2019	2140	2140	2120	2120	18800	2314.8	2374.9	2299.8		28.14
08-10-2019	2120	2120	2120	2120	4800	2308.4	2372.5	2301.8		28.14
09-10-2019	2120	2120	2110	2120	9900	2300.8	2369.7	2303.8		28.14
10-10-2019	2120	2120	2030	2120	310000	2293.2	2366.9	2305.8		28.14
11-10-2019	2120	2120	2120	2120	4800	2285.2	2364.1	2307.8		28.14
14-10-2019	2120	2120	2120	2120	5300	2277.4	2361.3	2309.833		28.14
15-10-2019	2120	2130	2110	2130	218300	2270	2358.7	2311.933		32.06
16-10-2019	2150	2150	2130	2130	175800	2262.6	2356.1	2314.067		32.06
17-10-2019	2130	2130	2120	2130	5500	2255.2	2353.5	2316.233		32.06
18-10-2019	2130	2130	2120	2130	55300	2248	2350.9	2318.367		32.06
21-10-2019	2130	2130	2130	2130	4800	2242	2348.3	2320.5		32.06
22-10-2019	2130	2130	2130	2130	4800	2236.2	2345.7	2322.667		32.06
23-10-2019	2130	2130	2120	2130	5100	2230.8	2343.2	2324.833		32.06
24-10-2019	2130	2130	2130	2130	4800	2224.6	2340.7	2327	2213.875	32.06
25-10-2019	2130	2130	2130	2130	4800	2219.4	2338.2	2329.2	2214.625	32.06
28-10-2019	2130	2130	2130	2130	7400	2214.6	2335.7	2331.433	2215.35	32.06
29-10-2019	2130	2130	2120	2130	5100	2211.2	2333.2	2333.667	2216	32.06
30-10-2019	2130	2130	2120	2130	5400	2207.6	2330.8	2334.333	2216.8	32.06
31-10-2019	2130	2170	2120	2170	174900	2205.2	2328.8	2334.133	2217.875	55.61
01-11-2019	2170	2170	2160	2170	5100	2203.4	2326.9	2334	2219.175	55.61
04-11-2019	2170	2170	2170	2170	4800	2201.2	2324.9	2334.133	2220.375	55.61
05-11-2019	2170	2170	2170	2170	4800	2200.8	2322.9	2334.267	2221.725	55.61
06-11-2019	2170	2170	2160	2170	135700	2197.8	2320	2334.133	2223.1	55.61
07-11-2019	2170	2170	2170	2170	4800	2194.6	2316.7	2332.733	2224.475	55.61
08-11-2019	2170	2170	2150	2160	9300	2190	2314.3	2331.133	2225.875	48.99
11-11-2019	2160	2160	2150	2160	5100	2186.6	2312.2	2329.8	2227.325	48.99
12-11-2019	2160	2160	2160	2160	7300	2183.2	2309.7	2328.733	2228.65	48.99
13-11-2019	2160	2160	2150	2160	6000	2179.8	2307.2	2327.667	2229.975	48.99
14-11-2019	2160	2160	2150	2150	8900	2176.4	2304.3	2326.533	2231.05	42.22
15-11-2019	2100	2100	2100	2100	27000	2172.2	2300.3	2325.2	2231.9	24.22
18-11-2019	1850	2100	1575	2100	2124700	2168.2	2296.1	2323.867	2232.825	24.22
19-11-2019	2000	2250	2000	2250	189900	2167.4	2293.7	2323.533	2234.55	69.49
20-11-2019	2250	2250	2230	2230	46200	2165.8	2291.5	2323.067	2236.075	64.00
21-11-2019	2230	2230	2220	2230	35000	2164.6	2289	2322.6	2237.6	64.00
22-11-2019	2230	2230	2220	2220	29100	2163.4	2286.5	2322.067	2239.075	61.20
25-11-2019	2220	2220	2210	2220	21900	2162.6	2284.1	2321.6	2240.575	61.20
26-11-2019	2220	2220	2220	2220	21700	2162.2	2281.5	2320.867	2242.1	61.20
27-11-2019	2220	2230	2220	2230	349400	2162.2	2278.8	2320.2	2243.675	63.21
28-11-2019	2230	2230	2220	2230	135800	2162.6	2276.1	2319.267	2245.3	63.21
29-11-2019	2230	2260	2230	2260	242300	2163.8	2273.7	2318.733	2247.25	68.83
02-12-2019	2250	2260	2250	2260	112100	2165	2271.4	2318.4	2249.2	68.83
03-12-2019	2260	2260	2260	2260	112000	2166.4	2269	2318.067	2251.175	68.83
04-12-2019	2260	2260	2260	2260	148700	2168	2266.6	2317.733	2253.175	68.83
05-12-2019	2260	2270	2260	2270	115200	2169.6	2264.1	2316.933	2255.25	70.83
06-12-2019	2270	2270	2270	2270	113200	2171.2	2261.2	2316.133	2257.4	70.83
09-12-2019	2270	2280	2260	2280	150900	2172.2	2259	2315.6	2259.675	72.85
10-12-2019	2280	2280	2270	2270	114500	2174	2257	2314.733	2261.9	67.80
11-12-2019	2280	2280	2270	2270	120700	2176.2	2255	2313.867	2264.15	67.80
12-12-2019	2270	2270	2260	2260	126800	2178.4	2253	2312.933	2266.35	62.75
13-12-2019	2260	2260	2250	2250	155900	2180.6	2251	2311.933	2268.5	58.09
16-12-2019	2250	2250	2250	2250	150800	2183.2	2249	2311	2270.65	58.09
17-12-2019	2250	2280	2250	2280	243700	2186.4	2247.4	2310.467	2272.95	66.69
18-12-2019	2280	2320	2280	2320	11402200	2190.4	2245.6	2309.933	2275.45	74.28
19-12-2019	2320	2320	2310	2320	165000	2194.4	2243.8	2309.4	2277.95	74.28
20-12-2019	2320	2320	2310	2320	152100	2198.4	2241.8	2308.867	2280.45	74.28
23-12-2019	2320	2320	2310	2310	166200	2202.2	2239.8	2308.267	2282.925	69.35
26-12-2019	2320	2360	2310	2360	411200	2206.8	2238.4	2308.067	2285.65	77.42
27-12-2019	2360	2360	2240	2340	413000	2211	2236.8	2307.733	2288.3	69.53
30-12-2019	2340	2430	2340	2430	682200	2217	2236.1	2308	2291.425	79.60
02-01-2020	2430	2430	2400	2400	188500	2222.4	2235.2	2308.067	2294.375	71.16
03-01-2020	2400	2400	2350	2350	214500	2226.8	2234.4	2307.8	2297.075	59.78
06-01-2020	2350	2350	2240	2240	360100	2229	2232.6	2306.8	2299.25	43.35
07-01-2020	2240	2240	2150	2150	271700	2229.4	2230.1	2305.267	2300.975	34.90
08-01-2020	2150	2150	2090	2090	250400	2228.6	2226.6	2303.333	2302.4	30.62
09-01-2020	2090	2090	2080	2080	165400	2227.6	2223.5	2301.333	2303.8	29.96
10-01-2020	2080	2080	2080	2080	133900	2226.6	2220.6	2299.333	2305.225	29.96
13-01-2020	2080	2080	2070	2080	171800	2225.6	2218.4	2297.333	2306.65	29.96
14-01-2020	2080	2080	2050	2050	80900	2224	2215.8	2295.2	2306.75	27.72
15-01-2020	2050	2050	2040	2040	162000	2221.4	2213.3	2293	2305.95	26.99
16-01-2020	2040	2040	2020	2030	169700	2218.6	2211	2290.8	2305.15	26.26
17-01-2020	2030	2030	2010	2010	179000	2215.4	2208.3	2288.4	2304.45	24.79
20-01-2020	2010	2010	1960	2010	136700	2212.2	2206.5	2286	2303.75	24.79
21-01-2020	2000	2010	1570	1945	197100	2207.7	2202.75	2282.567	2302.525	20.49
22-01-2020	1945	1945	1910	1910	112200	2202.5	2198.55	2278.633	2300.175	18.62
23-01-2020	1905	1905	1880	1880	78700	2196.9	2193.45	2275.167	2297.575	17.17
24-01-2020	1880	1880	1835	1835	127100	2190.4	2188.5	2271.6	2294.95	15.26
27-01-2020	1835	1835	1830	1830	6900	2183.8	2183.5	2267.733	2292.5	15.05
28-01-2020	1830	1830	1825	1825	153500	2177.1	2178.45	2263.833	2290.025	14.84
29-01-2020	1825	1825	1820	1820	156600	2170.5	2173.45	2259.7	2287.525	14.62
30-01-2020	1820	1820	1815	1815	10700	2164.8	2168.5	2255.133	2285.1	14.39
31-01-2020	1815	1815	1805	1810	15100	2159	2163.6	2250.4	2282.65	14.15
03-02-2020	1805	1805	1795	1795	8100	2149.9	2158.65	2245.767	2280.125	13.43
04-02-2020	1795	1795	1790	1790	9800	2141.1	2153.45	2241.367	2277.575	13.19
05-02-2020	1790	1790	1780	1780	40000	2132.1	2148.35	2236.7	2274.975	12.70
06-02-2020	1780	1790	1780	1790	160800	2123.5	2143.45	2232.167	2272.425	16.07
07-02-2020	1790	2030	1785	2030	2939800	2119.7	2141.15	2229.3	2271.125	58.02
10-02-2020	2030	2030	1650	2020	131900	2115.7	2138.95	2226.233	2269.575	56.75
11-02-2020	2020	2020	1800	1900	151100	2109.1	2135.65	2222.233	2267.425	44.22
12-02-2020	1895	1895	1855	1895	37200	2102.4	2132.5	2218.2	2265.05	43.78
13-02-2020	1895	1895	1885	1890	49100	2095	2129.4	2214.133	2262.8	43.32
14-02-2020	1885	2020	1875	2020	1173400	2090.2	2127.6	2211	2261.35	56.16
17-02-2020	2020	2020	1975	2000	174400	2085	2125.7	2207.667	2259.8	54.13
18-02-2020	1995	2000	1965	1990	100100	2079.6	2123.8	2204.267	2258.2	53.10
19-02-2020	1990	1990	1950	1990	186000	2074	2121.8	2200.733	2256.2	53.10
20-02-2020	1990	1990	1955	1990	169600	2068.4	2119.8	2196.933	2254.2	53.10
21-02-2020	1990	1990	1980	1980	2381500	2062.4	2117.3	2193.467	2252.3	51.86
24-02-2020	1980	1980	1975	1975	46900	2056.5	2115.25	2190.167	2250.175	51.22
25-02-2020	1975	1975	1970	1970	45100	2050.5	2113.35	2186.833	2248.025	50.54
26-02-2020	1970	1970	1970	1970	42300	2044.7	2111.55	2183.567	2245.875	50.54
27-02-2020	1970	1970	1965	1970	42900	2039.1	2109.85	2180.367	2243.725	50.54
28-02-2020	1965	2010	1965	2010	369500	2034.3	2108.75	2177.433	2241.825	56.29
02-03-2020	2000	2010	1995	2000	7900	2028.7	2107.55	2174.5	2240.025	54.58
03-03-2020	2000	2000	1995	2000	8500	2022.3	2106.35	2171.167	2238.025	54.58
04-03-2020	2000	2000	1995	2000	20300	2015.9	2105.15	2167.833	2236.025	54.58
05-03-2020	1970	2000	1970	2000	4500	2009.5	2103.95	2164.367	2234.025	54.58
06-03-2020	2000	2000	2000	2000	40500	2003.3	2102.75	2160.967	2232.025	54.58
09-03-2020	2000	2000	1995	2000	43100	1996.1	2101.45	2157.633	2230.075	54.58
10-03-2020	2000	2000	2000	2000	42200	1989.3	2100.15	2154.3	2228.125	54.58
11-03-2020	2000	2000	1995	2000	46900	1980.7	2098.85	2150.967	2226.175	54.58
12-03-2020	2000	2000	1940	1940	200800	1971.5	2096.95	2147.3	2223.925	41.05
13-03-2020	1940	1940	1940	1940	123700	1963.3	2095.05	2144.033	2221.675	41.05
16-03-2020	1935	1935	1895	1900	36700	1956.5	2092.75	2140.567	2219.225	34.45
17-03-2020	1895	1895	1840	1895	47200	1951.4	2090.4	2137.2	2216.8	33.72
18-03-2020	1890	1890	1880	1880	8100	1947.2	2087.9	2133.467	2214.3	31.56
19-03-2020	1870	1875	1870	1875	6800	1943.1	2085.35	2130.033	2211.775	30.85
20-03-2020	1875	1875	1870	1870	156700	1938.9	2082.75	2126.7	2209.225	30.12
23-03-2020	1870	1870	1860	1865	157400	1934.6	2080.1	2123.8	2206.65	29.37
24-03-2020	1865	1865	1860	1865	157200	1930.9	2077.45	2120.833	2204.125	29.37
26-03-2020	1865	1865	1860	1860	155400	1927.3	2074.35	2117.967	2201.575	28.55
27-03-2020	1860	1860	1800	1860	195600	1923.9	2071.25	2115.3	2199.075	28.55
30-03-2020	1860	1860	1830	1860	171700	1920.9	2068.15	2112.5	2196.525	28.55
31-03-2020	1860	1860	1800	1855	200600	1917.8	2065	2110.267	2193.95	27.59
01-04-2020	1855	1855	1850	1855	156200	1916	2061.85	2107.167	2190.925	27.59
02-04-2020	1855	1855	1800	1850	231400	1914.8	2058.65	2103.967	2187.675	26.55
03-04-2020	1845	1850	1790	1790	52400	1913	2054.95	2099.967	2184.625	17.85
06-04-2020	1790	1790	1785	1785	159400	1912	2051.2	2096.333	2181.7	17.34
07-04-2020	1780	1785	1780	1785	5300	1911.1	2047.45	2092.7	2178.575	17.34
08-04-2020	1785	1785	1785	1785	1000	1910.3	2043.7	2089.067	2175.45	17.34
09-04-2020	1785	1785	1780	1780	44400	1909.5	2040	2085.467	2172.15	16.74
13-04-2020	1775	1775	1770	1770	6700	1908.6	2036.7	2081.867	2168.5	15.59
14-04-2020	1770	1770	1765	1770	159900	1907.8	2033.4	2078.333	2164.75	15.59
15-04-2020	1770	1770	1770	1770	153200	1907.3	2028.6	2074.867	2161.15	15.59
16-04-2020	1770	1770	1770	1770	152300	1906.9	2024	2071.267	2157.75	15.59
17-04-2020	1770	1770	1765	1765	157300	1906.6	2019.35	2067.767	2154.175	14.90
20-04-2020	1765	1765	1765	1765	151300	1906.1	2014.8	2064.333	2150.65	14.90
21-04-2020	1765	1765	1765	1765	153300	1900.8	2010.25	2061.033	2147.175	14.90
22-04-2020	1765	1765	1760	1760	46600	1895.6	2005.65	2057.833	2143.575	14.11
23-04-2020	1760	1760	1760	1760	42400	1892.8	2000.95	2054.7	2139.875	14.11
24-04-2020	1760	1760	1755	1760	51100	1890.1	1996.25	2051.7	2136.175	14.11
27-04-2020	1760	1760	1700	1700	198300	1886.3	1990.65	2048.367	2132.175	7.90
28-04-2020	1700	1700	1695	1700	156400	1879.9	1985.05	2045.033	2128.225	7.90
29-04-2020	1700	1700	1695	1700	157600	1873.9	1979.45	2041.767	2124.225	7.90
30-04-2020	1700	1700	1695	1700	157500	1868.1	1973.85	2038.567	2120.225	7.90
04-05-2020	1700	1700	1695	1700	155300	1862.3	1968.15	2035.3	2116.125	7.90
05-05-2020	1700	1700	1695	1700	156400	1856.5	1962.45	2032.033	2111.825	7.90
06-05-2020	1700	1700	1690	1690	164300	1850.7	1956.55	2028.433	2107.775	7.09
08-05-2020	1690	1690	1685	1690	46500	1845	1950.75	2025.167	2103.875	7.09
11-05-2020	1685	1690	1685	1690	46500	1839.4	1944.95	2022.033	2099.975	7.09
12-05-2020	1685	1690	1680	1690	41700	1833.8	1939.25	2018.967	2096.125	7.09
13-05-2020	1690	1690	1680	1685	46900	1828.1	1933.6	2015.933	2092.3	6.63
14-05-2020	1680	1685	1680	1685	46500	1821.6	1927.95	2013.033	2088.475	6.63
15-05-2020	1680	1685	1680	1685	46400	1815.3	1922	2010.133	2084.7	6.63
18-05-2020	1680	1680	1680	1680	4300	1808.9	1915.6	2007.2	2080.6	6.13
19-05-2020	1680	1680	1675	1680	46400	1802.5	1909.2	2004.267	2076.5	6.13
20-05-2020	1675	1680	1675	1680	4300	1796.1	1902.8	2001.333	2072.3	6.13
26-05-2020	1675	1680	1675	1680	4100	1789.7	1896.5	1998.4	2068.15	6.13
27-05-2020	1680	1680	1675	1675	155400	1783.2	1889.65	1995.367	2064.025	5.57
28-05-2020	1675	1675	1670	1670	157800	1776.6	1882.95	1992.3	2059.875	5.07
29-05-2020	1670	1675	1665	1675	160900	1770.1	1875.4	1989.267	2055.75	13.42
02-06-2020	1670	1675	1665	1675	50500	1764.8	1868.15	1986.233	2051.675	13.42
03-06-2020	1675	1675	1665	1670	158600	1759.4	1861.35	1983.167	2047.875	12.18
04-06-2020	1670	1670	1665	1670	199800	1754.8	1855.65	1980.1	2044.125	12.18
05-06-2020	1670	1670	1665	1665	158600	1750.2	1850.8	1977	2040.45	11.00
08-06-2020	1665	1665	1660	1665	157100	1745.9	1846.55	1973.9	2036.575	11.00
09-06-2020	1665	1665	1660	1665	160800	1741.7	1842.4	1970.8	2032.95	11.00
10-06-2020	1660	1665	1650	1650	164700	1737.3	1838.1	1967.6	2029.35	8.07
11-06-2020	1650	1650	1645	1650	155500	1733	1833.8	1964.4	2026.1	8.07
12-06-2020	1645	1650	1645	1650	156500	1728.7	1829.8	1961.2	2022.8	8.07
15-06-2020	1645	1650	1640	1640	88200	1724.3	1825.8	1957.667	2019.55	6.60
16-06-2020	1640	1640	1635	1640	155100	1719.9	1821.9	1954.133	2016.45	6.60
17-06-2020	1635	1640	1635	1640	155500	1715.5	1818.2	1950.6	2013.25	6.60
18-06-2020	1635	1640	1635	1640	159900	1711.2	1814.5	1947.067	2010.5	6.60
19-06-2020	1635	1640	1635	1640	155500	1706.9	1811.45	1943.533	2007.1	6.60
22-06-2020	1635	1640	1625	1640	91200	1702.7	1808.75	1940	2003.65	6.60
23-06-2020	1640	1640	1635	1635	155800	1699.6	1806.3	1936.5	1999.875	5.78
24-06-2020	1630	1635	1630	1635	156000	1696.6	1804.3	1933	1996.4	5.78
25-06-2020	1630	1635	1615	1615	163500	1693.2	1802.15	1929.367	1992.825	3.67
26-06-2020	1615	1615	1610	1615	155600	1689.8	1800.05	1925.733	1989.25	3.67
29-06-2020	1615	1635	1610	1615	155700	1686.5	1798	1922.167	1985.725	3.67
30-06-2020	1615	1615	1605	1605	157200	1683.2	1795.9	1918.867	1982.2	2.99
01-07-2020	1605	1605	1600	1605	155100	1679.9	1793.85	1915.567	1978.725	2.99
02-07-2020	1605	1605	1600	1605	156700	1676.6	1791.95	1911.267	1975.3	2.99
03-07-2020	1600	1605	1600	1605	155900	1673.3	1790.1	1907.1	1971.775	2.99
06-07-2020	1600	1605	1600	1600	156800	1670	1788.3	1902.9	1968.325	2.66
07-07-2020	1600	1600	1565	1565	281800	1666	1786.05	1898.533	1964.75	1.45
08-07-2020	1560	1565	1555	1555	157200	1661.8	1781.3	1894.1	1961.225	1.27
09-07-2020	1550	1555	1550	1555	156000	1657.7	1776.65	1889.667	1957.8	1.27
10-07-2020	1550	1555	1550	1555	155500	1653.6	1773.2	1885.167	1954.425	1.27
13-07-2020	1555	1555	1550	1555	157000	1649.5	1769.8	1880.667	1951.15	1.27
14-07-2020	1550	1555	1500	1545	518200	1646.4	1766.35	1875.9	1947.875	1.09
15-07-2020	1545	1545	1535	1545	159200	1643.3	1761.6	1871.133	1944.6	1.09
16-07-2020	1540	1545	1495	1495	198800	1639.2	1756.55	1866.033	1941.125	0.60
17-07-2020	1490	1495	1490	1495	155000	1635.1	1751.6	1860.933	1937.7	0.60
20-07-2020	1495	1495	1490	1495	155200	1631	1746.65	1855.767	1934.225	0.60
21-07-2020	1490	1495	1485	1490	86500	1626.8	1741.65	1850.567	1930.725	0.57
22-07-2020	1485	1490	1480	1480	158500	1622.6	1736.65	1845.233	1926.975	0.51
23-07-2020	1480	1480	1475	1475	154300	1618.3	1731.65	1839.933	1923.45	0.48
24-07-2020	1475	1475	1470	1470	155600	1613.9	1726.65	1834.6	1920	0.46
27-07-2020	1470	1470	1470	1470	152800	1609.5	1721.65	1829.333	1916.6	0.46
28-07-2020	1470	1470	1440	1450	172300	1604.8	1716.45	1824	1913.15	0.36
29-07-2020	1450	1450	1415	1415	178400	1599.4	1710.5	1818.433	1909.625	0.27
30-07-2020	1415	1415	1365	1365	191800	1593	1704.15	1812.333	1905.85	0.19
03-08-2020	1360	1360	1315	1355	45600	1586.5	1697.7	1805.9	1902.025	0.18
04-08-2020	1355	1355	1350	1355	151600	1580	1691.25	1799.467	1898.2	0.18
05-08-2020	1350	1350	1350	1350	1300	1573.4	1684.75	1793	1894.35	0.17
06-08-2020	1350	1350	1350	1350	100	1566.8	1678.25	1786.6	1890.5	0.17
07-08-2020	1350	1350	1350	1350	0	1560.3	1671.75	1779.867	1886.6	0.17
10-08-2020	1350	1350	1350	1350	0	1553.9	1665.25	1773.267	1882.7	0.17
11-08-2020	1350	1350	1350	1350	0	1547.4	1658.75	1766.067	1878.8	0.17
12-08-2020	1350	1350	1350	1350	0	1540.9	1652.85	1759.067	1874.9	0.17
13-08-2020	1350	1350	1350	1350	0	1534.5	1646.95	1752.4	1871	0.17
14-08-2020	1350	1350	1350	1350	0	1528.1	1641.45	1746.467	1867.1	0.17
18-08-2020	1350	1350	1350	1350	0	1521.8	1636	1741.133	1863.2	0.17
19-08-2020	1350	1385	1345	1375	663800	1516	1630.95	1736.367	1859.425	24.76
24-08-2020	1370	1370	1360	1360	3100	1509.9	1625.8	1731.567	1855.575	21.36
25-08-2020	1355	1360	1335	1360	7000	1504.1	1620.7	1726.767	1851.725	21.36
26-08-2020	1355	1355	1355	1355	1400	1498.2	1615.6	1721.933	1847.85	20.29
27-08-2020	1355	1355	1350	1350	1200	1492.2	1610.45	1717.267	1843.95	19.24
28-08-2020	1345	1350	1340	1350	4100	1486.4	1605.35	1712.667	1839.85	19.24
31-08-2020	1345	1345	1340	1340	2500	1480.4	1600.15	1708.067	1835.7	17.19
01-09-2020	1340	1340	1335	1335	7400	1474.3	1594.9	1703.567	1831.525	16.26
02-09-2020	1330	1335	1330	1335	300	1468.2	1589.7	1699.067	1827.35	16.26
03-09-2020	1335	1335	1335	1335	0	1462.1	1584.5	1695	1823.175	16.26
04-09-2020	1335	1335	1335	1335	100	1456	1579.35	1691.167	1819	16.26
07-09-2020	1330	1335	1305	1335	5400	1450	1574.8	1687.533	1814.875	16.26
08-09-2020	1330	1335	1330	1335	600	1444	1570.3	1684.2	1810.75	16.26
09-09-2020	1335	1335	1335	1335	0	1438.4	1565.8	1680.9	1806.625	16.26
10-09-2020	1330	1335	1330	1335	200	1432.8	1561.3	1677.633	1802.5	16.26
11-09-2020	1335	1335	1335	1335	0	1427.2	1556.85	1674.4	1798.425	16.26
14-09-2020	1330	1335	1330	1335	2100	1421.8	1552.5	1671.2	1794.6	16.26
15-09-2020	1335	1335	1335	1335	0	1416.4	1548.15	1668.033	1790.775	16.26
16-09-2020	1335	1335	1335	1335	0	1411	1543.8	1664.967	1786.2	16.26
17-09-2020	1335	1335	1335	1335	100	1405.6	1539.45	1661.933	1781.725	16.26
18-09-2020	1330	1335	1330	1335	800	1400.3	1535.15	1658.967	1777.25	16.26
21-09-2020	1335	1335	1325	1325	4100	1395.5	1530.75	1655.867	1772.775	12.44
22-09-2020	1325	1325	1315	1315	2800	1390.7	1526.25	1651.1	1768.25	9.93
23-09-2020	1310	1315	1300	1315	2900	1385.9	1521.8	1646.4	1763.725	9.93
24-09-2020	1315	1315	1315	1315	0	1381.1	1517.35	1642.5	1759.15	9.93
25-09-2020	1315	1315	1315	1315	0	1376.3	1512.9	1638.633	1754.575	9.93
28-09-2020	1315	1315	1315	1315	0	1371.7	1509.05	1634.8	1749.85	9.93
29-09-2020	1310	1310	1295	1310	4200	1367	1505.15	1630.067	1745.1	8.66
30-09-2020	1305	1305	1290	1305	4100	1363.2	1501.2	1625.433	1740.325	7.62
01-10-2020	1300	1305	1280	1305	3500	1359.4	1497.25	1620.867	1735.55	7.62
02-10-2020	1305	1305	1305	1305	0	1355.6	1493.3	1616.3	1730.725	7.62
05-10-2020	1305	1305	1305	1305	0	1351.9	1489.35	1611.733	1725.9	7.62
06-10-2020	1300	1300	1290	1300	2600	1348.3	1485.45	1607.2	1721	6.55
07-10-2020	1300	1300	1300	1300	0	1344.8	1481.55	1602.7	1716.15	6.55
08-10-2020	1300	1300	1300	1300	0	1341.4	1477.65	1598.233	1711.3	6.55
09-10-2020	1300	1300	1300	1300	100	1338	1473.75	1593.767	1706.5	6.55
12-10-2020	1300	1300	1295	1300	400	1335	1469.9	1589.3	1701.75	6.55
13-10-2020	1295	1300	1275	1300	5600	1332.7	1466.05	1584.567	1697	6.55
14-10-2020	1295	1300	1295	1300	200	1331.4	1462.2	1579.9	1692.1	6.55
15-10-2020	1295	1300	1275	1300	4000	1330.3	1458.4	1575.233	1687	6.55
16-10-2020	1295	1295	1280	1295	2800	1329.1	1454.55	1570.533	1681.875	5.23
19-10-2020	1295	1295	1295	1295	0	1328	1450.7	1565.833	1676.75	5.23
20-10-2020	1290	1295	1270	1295	3700	1326.9	1446.85	1561.133	1671.675	5.23
21-10-2020	1290	1295	1270	1295	3600	1325.8	1443.05	1556.433	1666.35	5.23
22-10-2020	1295	1310	1295	1310	200	1325	1439.45	1551.833	1661.2	47.76
23-10-2020	1335	1335	1330	1330	600	1324.6	1436	1547.367	1655.7	68.23
26-10-2020	1330	1330	1330	1330	0	1324.2	1432.55	1543.3	1650.35	68.23
27-10-2020	1330	1330	1325	1325	981300	1323.7	1429.1	1539.2	1645.225	61.27
02-11-2020	1325	1325	1325	1325	0	1323.2	1425.65	1535.367	1640.65	61.27
03-11-2020	1325	1395	1325	1395	2600	1324.1	1422.95	1532.033	1636.875	85.42
04-11-2020	1395	1395	1395	1395	0	1324.5	1420.25	1528.8	1633.4	85.42
05-11-2020	1395	1395	1395	1395	0	1325.2	1417.55	1525.6	1629.975	85.42
06-11-2020	1355	1385	1340	1385	500	1325.7	1414.9	1522.367	1626.5	76.87
09-11-2020	1385	1385	1385	1385	0	1326.3	1412.25	1519.167	1623.025	76.87
10-11-2020	1385	1385	1385	1385	0	1327	1409.6	1515.967	1619.7	76.87
11-11-2020	1375	1375	1375	1375	288800	1327.5	1406.95	1512.733	1616.375	68.32
12-11-2020	1365	1365	1365	1365	200	1328	1404.2	1509.433	1613.05	61.02
13-11-2020	1365	1365	1345	1345	300	1328.2	1401.25	1506	1609.725	49.60
16-11-2020	1395	1395	1325	1325	3200	1328	1398.1	1502.467	1606.3	41.28
17-11-2020	1375	1375	1375	1375	100	1328.8	1395.45	1499.267	1603.45	59.55
18-11-2020	1715	1715	1395	1400	9100	1330.1	1393.05	1496.267	1600.9	65.35
19-11-2020	1400	1400	1400	1400	100	1331.4	1390.7	1493.667	1598.5	65.35
20-11-2020	1400	1400	1400	1400	0	1332.7	1388.35	1491.1	1596.325	65.35
23-11-2020	1400	1400	1400	1400	0	1334	1386.2	1488.533	1594.175	65.35
24-11-2020	1345	1345	1340	1340	2500	1334.1	1383.45	1485.567	1591.75	44.66
25-11-2020	1390	1390	1280	1300	2452400	1333.4	1380.3	1482.367	1589.15	36.39
26-11-2020	1350	1350	1300	1335	900	1333.4	1377.6	1479.467	1586.75	45.84
27-11-2020	1335	1335	1320	1320	443800	1333.1	1374.75	1476.467	1584.3	42.90
30-11-2020	1320	1320	1285	1285	400	1332.1	1371.55	1473.233	1581.75	36.94
01-12-2020	1285	1285	1265	1265	2800	1330.7	1368.15	1469.867	1579.125	34.04
02-12-2020	1265	1265	1250	1255	700	1329.1	1364.7	1466.467	1576.5	32.65
03-12-2020	1255	1255	1205	1205	1900	1326.7	1361.1	1462.733	1573.575	26.79
04-12-2020	1205	1205	1125	1195	16900	1324.3	1357.5	1458.933	1569.4	25.79
07-12-2020	1245	1245	1190	1190	4400	1321.8	1353.85	1455.133	1565.25	25.28
08-12-2020	1190	1190	1150	1185	328200	1319.2	1350.15	1451.3	1561.675	24.76
10-12-2020	1235	1235	1105	1105	6500	1315	1345.65	1446.933	1557.725	18.24
11-12-2020	1050	1090	1030	1030	33500	1309.3	1340.5	1442.467	1553.425	14.41
14-12-2020	1030	1085	1000	1050	56500	1304.1	1335.55	1438.133	1548.575	19.28
15-12-2020	1100	1100	990	1045	3800	1298.9	1331.05	1433.767	1543.8	18.99
16-12-2020	1095	1095	975	975	4740300	1292.3	1325.85	1428.933	1538.725	15.47
17-12-2020	1025	1025	910	910	15000	1284.4	1320	1423.667	1533.325	13.05
18-12-2020	960	960	850	850	105200	1275.3	1313.6	1418	1527.625	11.30
21-12-2020	900	900	795	795	53300	1265.2	1306.75	1412.033	1521.7	9.97
22-12-2020	845	845	740	740	66100	1254	1299.4	1405.7	1515.525	8.86
23-12-2020	790	790	690	720	173600	1242.4	1291.9	1399.233	1509.275	8.48
28-12-2020	720	720	670	690	16006600	1230.2	1284.1	1392.567	1502.875	7.94
29-12-2020	740	740	645	645	261700	1217.1	1276.05	1385.633	1496.25	7.20
30-12-2020	645	645	600	645	4700	1204	1268.35	1378.7	1489.425	7.20
04-01-2021	695	695	600	635	7000	1190.7	1261.05	1371.7	1482.6	7.03
05-01-2021	685	685	595	615	152600	1177	1253.65	1364.6	1475.675	6.70
06-01-2021	665	665	575	585	98600	1162.8	1245.95	1357.3	1468.6	6.21
07-01-2021	600	600	545	545	101400	1147.8	1237.9	1349.733	1461.325	5.63
08-01-2021	545	545	545	545	0	1132.8	1229.85	1342.167	1454.05	5.63
11-01-2021	595	600	510	540	37900	1117.7	1221.75	1334.6	1446.75	5.56
12-01-2021	575	670	505	520	237800	1101.9	1213.45	1326.933	1439.35	5.25
13-01-2021	570	570	490	515	89800	1085.6	1205.1	1319.2	1431.925	5.18
14-01-2021	550	550	482	490	105300	1068.8	1196.5	1311.3	1424.675	4.80
15-01-2021	510	510	470	488	5500	1052.06	1187.88	1303.42	1417.415	4.77
18-01-2021	505	505	484	498	60800	1035.52	1179.36	1295.607	1410.405	7.85
19-01-2021	515	515	478	505	17000	1017.72	1170.91	1287.873	1403.455	10.04
20-01-2021	555	555	480	500	57000	999.82	1162.16	1280.107	1396.555	9.86
21-01-2021	550	550	494	520	26100	982.32	1153.76	1272.473	1389.78	16.33
22-01-2021	570	570	488	490	182600	964.42	1145.06	1264.74	1382.88	14.63
25-01-2021	510	510	490	490	2300	946.52	1136.41	1257.007	1376.005	14.63
26-01-2021	490	535	476	488	78000	928.58	1127.79	1249.26	1369.12	14.51
27-01-2021	500	505	488	505	21800	911.18	1119.34	1241.693	1362.345	20.33
28-01-2021	555	555	470	498	22900	893.84	1110.92	1234.08	1355.535	19.73
29-01-2021	500	500	492	492	126100	876.78	1102.49	1226.427	1348.695	19.21
01-02-2021	500	500	488	490	8300	860.08	1094.04	1218.76	1341.87	19.03
02-02-2021	510	510	460	462	15400	841.82	1085.31	1210.907	1334.905	16.68
03-02-2021	480	480	432	462	107900	823.06	1076.58	1203.053	1327.965	16.68
04-02-2021	482	494	456	462	33500	804.3	1067.85	1195.233	1321.325	16.68
05-02-2021	482	482	472	478	9400	785.86	1059.28	1187.52	1314.79	23.44
08-02-2021	498	498	450	458	51200	767.02	1050.51	1179.807	1308.155	21.13
09-02-2021	478	478	426	428	366200	748.78	1041.44	1171.893	1301.37	18.23
10-02-2021	448	448	410	418	47800	731.14	1032.27	1163.913	1294.56	17.38
11-02-2021	438	520	390	490	2355300	714.24	1023.82	1156.48	1288.16	39.42
15-02-2021	510	610	488	520	2382000	698.24	1015.67	1149.247	1281.91	45.89
16-02-2021	570	570	494	510	736600	682.74	1007.42	1141.947	1275.61	44.20
17-02-2021	515	515	476	476	380900	666.96	998.83	1134.42	1269.14	38.93
18-02-2021	496	496	444	480	255700	651.46	990.28	1126.953	1262.715	39.84
19-02-2021	500	530	480	510	348400	637.56	982.13	1119.92	1256.44	46.29
22-02-2021	530	530	490	492	217500	623.5	973.9	1112.833	1250.075	43.29
23-02-2021	505	505	482	486	46000	609.42	965.61	1105.707	1243.705	42.31
24-02-2021	505	505	482	490	56600	595.52	957.36	1098.607	1237.355	43.23
25-02-2021	486	500	482	482	77900	583.06	949.03	1091.453	1230.965	41.79
26-02-2021	496	496	478	480	10518600	572.06	940.68	1084.353	1224.865	41.42
01-03-2021	500	500	448	470	299800	560.46	932.28	1077.187	1218.715	39.52
02-03-2021	478	478	448	468	106600	548.92	923.91	1070.34	1212.555	39.13
03-03-2021	472	480	460	478	144800	538.98	915.64	1063.56	1206.445	42.17
04-03-2021	478	478	456	472	1036200	530.22	907.31	1056.74	1200.305	40.85
05-03-2021	492	492	468	472	204500	522.66	898.98	1049.953	1194.165	40.85
08-03-2021	492	492	440	480	196200	516.36	890.78	1043.287	1188.115	43.59
09-03-2021	486	486	464	474	68600	511.04	882.52	1036.613	1182.035	42.02
10-03-2021	494	494	442	448	99300	505.6	874	1029.8	1175.825	35.98
12-03-2021	464	464	436	460	69300	501	865.6	1023.067	1169.675	40.25
15-03-2021	480	480	456	476	134200	497.62	857.36	1016.573	1163.63	45.47
16-03-2021	480	480	454	476	113300	494.24	849.12	1010.313	1157.585	45.47
17-03-2021	484	484	472	478	96200	491.1	840.9	1004.4	1151.55	46.15
18-03-2021	490	490	470	478	87500	488.36	832.68	998.553	1145.54	46.15
19-03-2021	492	494	470	482	189500	486.3	824.55	992.733	1139.55	47.67
22-03-2021	494	494	470	490	29300	485.2	816.5	987	1133.6	50.66
23-03-2021	498	498	472	484	40100	483.98	808.39	981.227	1127.62	48.42
24-03-2021	500	500	482	486	72800	482.9	800.3	975.467	1121.675	49.23
25-03-2021	488	488	458	468	19800	481.86	791.88	969.587	1115.665	42.76
26-03-2021	488	488	460	478	52700	481.12	783.36	963.773	1109.68	46.93
29-03-2021	494	494	450	476	6300	480.84	774.82	957.947	1103.685	46.21
30-03-2021	480	480	450	470	18500	480.48	766.27	952.08	1097.685	44.01
31-03-2021	478	478	438	440	57300	479.32	757.42	946.013	1091.535	35.03
01-04-2021	460	460	436	448	24500	478.18	747.95	940	1085.45	38.63
05-04-2021	446	446	418	418	122600	476.54	738.18	933.62	1079.215	31.57
06-04-2021	430	430	416	420	41700	474.54	728.43	927.353	1072.99	32.46
07-04-2021	420	420	392	392	128900	472.58	718.5	920.9	1066.7	27.16
08-04-2021	392	400	374	374	184000	470.26	708.39	914.36	1060.32	24.40
09-04-2021	394	394	358	380	115400	468.1	698.34	907.893	1053.97	27.06
12-04-2021	392	392	370	370	50600	465.4	688.29	901.36	1047.62	25.45
13-04-2021	370	372	362	372	65800	462.88	678.36	894.907	1041.28	26.40
14-04-2021	380	380	376	378	21100	460.6	668.69	888.527	1034.97	29.28
15-04-2021	384	384	360	380	19400	458.4	659.24	882.16	1028.67	30.26
16-04-2021	380	380	360	380	12800	456.76	649.29	875.793	1022.37	30.26
19-04-2021	400	400	360	384	33400	455.2	639.13	869.453	1016.09	32.44
20-04-2021	398	400	384	400	101700	453.96	629.13	863.22	1009.915	40.44
21-04-2021	420	420	380	408	88400	452.56	619.21	857.04	1003.78	44.01
22-04-2021	428	432	392	408	73100	451.56	609.29	850.86	997.745	44.01
23-04-2021	418	418	398	416	3200	451.32	600.05	844.733	991.75	47.65
26-04-2021	436	436	388	410	65800	451.16	591.15	838.567	985.725	45.27
27-04-2021	430	430	388	410	82300	449.56	581.9	832.4	979.75	45.27
28-04-2021	430	430	384	408	4600	447.32	572.78	826.22	973.765	44.41
29-04-2021	428	428	390	410	13100	445.32	564.03	820.053	967.79	45.52
30-04-2021	424	424	392	410	2700	444	555.48	813.887	961.815	45.52
03-05-2021	430	510	402	510	438200	444.6	548.03	808.387	956.365	74.75
04-05-2021	560	630	510	515	1041700	444.7	541.13	802.987	951.115	75.46
05-05-2021	565	565	480	492	1214600	444.7	534.1	797.5	945.8	66.25
06-05-2021	494	510	458	464	271200	444.26	526.84	791.827	940.345	57.11
07-05-2021	460	490	460	482	168300	444.1	519.81	786.273	934.98	60.85
10-05-2021	500	500	454	480	95700	444.06	513.56	780.707	929.605	60.22
11-05-2021	500	500	460	480	162300	444.06	508.06	775.14	924.28	60.22
17-05-2021	482	482	448	448	312200	443.62	502.04	769.393	918.795	50.53
18-05-2021	468	468	420	436	19500	442.98	495.95	763.6	913.5	47.45
19-05-2021	456	456	408	432	89600	442.06	490.52	757.78	908.185	46.43
20-05-2021	452	452	404	420	38200	441.02	485.62	751.88	902.81	43.43
21-05-2021	422	438	400	414	122800	439.86	481.26	745.94	897.43	41.97
24-05-2021	434	434	412	422	10800	438.7	477.53	740.087	892.14	44.64
25-05-2021	442	442	400	428	22700	437.78	474.41	734.273	886.905	46.63
27-05-2021	448	448	416	426	19500	437.34	471.47	728.447	881.685	46.04
28-05-2021	430	440	402	436	78900	436.86	468.93	722.687	876.515	49.50
31-05-2021	456	456	408	428	95800	435.9	466.76	716.873	871.405	46.91
02-06-2021	448	448	410	444	24500	435.26	464.75	711.167	866.55	52.29
03-06-2021	464	464	422	458	27200	434.86	462.98	705.553	862.015	56.45
04-06-2021	478	478	442	442	128400	434.14	461.25	699.833	857.45	50.98
07-06-2021	462	462	422	422	134700	432.94	459.62	694.013	852.785	45.10
08-06-2021	442	442	412	434	60000	431.82	458.51	688.273	848.205	48.91
09-06-2021	454	454	420	434	41900	430.82	457.4	682.533	843.625	48.91
10-06-2021	454	454	440	450	85700	430.1	456.5	676.9	839.125	53.86
11-06-2021	470	470	446	448	58300	429.7	455.78	671.153	834.615	53.16
14-06-2021	468	545	454	496	554800	430.06	455.59	665.593	830.345	64.86
15-06-2021	510	525	474	510	174700	430.74	455.79	660.127	826.145	67.42
16-06-2021	560	560	496	515	118800	431.64	456.06	654.727	821.97	68.30
17-06-2021	550	550	500	525	86600	433.34	456.33	649.393	817.845	70.06
18-06-2021	550	550	490	515	165400	434.68	456.43	643.527	813.67	66.12
21-06-2021	565	565	500	520	51400	436.72	456.63	637.693	809.395	67.11
22-06-2021	530	530	505	520	123000	438.72	456.63	631.86	805.195	67.11
23-06-2021	570	570	505	520	42300	441.28	456.93	626.093	800.995	67.11
24-06-2021	570	650	484	650	394700	446.8	458.53	621.193	797.47	83.18
25-06-2021	700	810	660	810	22575000	455.4	461.75	617.36	794.77	89.79
28-06-2021	815	850	755	755	920300	463.1	464.25	613.227	791.795	78.39
29-06-2021	710	710	705	705	93400	469.76	466.32	608.827	788.62	69.72
30-06-2021	750	750	660	660	105600	475.4	468	604.26	785.245	62.97
01-07-2021	710	710	615	665	610600	481.1	469.75	599.86	781.895	63.39
02-07-2021	715	715	620	650	292500	486.5	471.63	595.027	778.47	61.13
05-07-2021	700	700	615	640	13747600	491.62	473.41	589.96	774.995	59.60
06-07-2021	665	665	605	610	29600	495.82	474.89	584.693	771.37	55.15
07-07-2021	660	660	570	605	64900	499.76	476.16	579.393	767.72	54.42
08-07-2021	635	635	570	595	42700	503.5	477.53	574.027	764.02	52.92
09-07-2021	635	635	595	600	33100	507.18	479.25	569.093	760.345	53.61
12-07-2021	650	650	595	605	29700	511.08	481.12	564.46	756.695	54.33
13-07-2021	625	625	570	605	27800	514.98	482.27	559.593	753.045	54.33
14-07-2021	620	620	565	595	38100	518.72	483.02	554.76	749.345	52.44
15-07-2021	645	645	555	600	85200	522.52	483.92	550.193	745.67	53.31
16-07-2021	625	625	560	595	12500	526.22	485.11	545.727	741.97	52.27
19-07-2021	605	605	555	580	9600	527.62	486.11	541.227	738.195	49.18
21-07-2021	630	630	550	580	37778000	528.92	486.81	537.06	734.47	49.18
22-07-2021	630	630	560	570	12900	530.48	487.59	532.893	730.745	47.03
23-07-2021	620	620	535	590	125300	533	488.63	528.893	727.12	51.59
26-07-2021	630	630	550	585	54100	535.06	489.58	524.893	723.47	50.42
27-07-2021	630	630	555	580	18500	537.06	490.56	521.393	719.795	49.22
28-07-2021	625	625	540	580	56100	539.06	491.56	518.393	716.12	49.22
29-07-2021	625	625	540	565	39500	541.4	492.51	515.16	712.395	45.46
30-07-2021	560	565	530	545	50000	543.58	493.28	511.827	708.595	40.96
02-08-2021	595	595	525	545	33800	545.84	493.95	508.96	704.795	40.96
03-08-2021	595	595	545	555	79500	548.54	494.78	506.593	701.045	44.16
04-08-2021	560	565	555	565	49000	551.56	495.71	504.693	697.345	47.25
05-08-2021	570	590	545	580	46000	554.72	496.71	503.26	693.745	51.57
06-08-2021	630	720	590	615	1921600	558.46	498.12	502.427	690.32	59.84
09-08-2021	665	720	605	610	1780200	562.14	499.74	501.693	686.87	58.30
10-08-2021	610	635	600	610	831900	565.62	501.24	501.16	683.42	58.30
12-08-2021	610	645	605	610	653500	569.26	502.58	500.927	679.97	58.30
13-08-2021	660	660	595	605	289900	572.48	503.87	500.66	676.495	56.50
16-08-2021	655	655	565	580	425900	574.92	504.89	500.293	672.895	48.42
18-08-2021	570	595	545	590	80600	577.88	506.01	500.127	669.345	51.41
19-08-2021	595	595	550	555	187500	580.54	506.74	499.927	665.645	42.19
20-08-2021	575	575	520	545	547000	582.76	507.29	499.927	661.895	39.98
23-08-2021	565	565	535	540	137400	584.88	507.85	499.893	658.12	38.89
24-08-2021	590	590	540	550	86500	586.88	508.49	499.96	654.395	42.29
25-08-2021	600	600	515	540	102300	588.72	509.21	500.093	650.545	39.90
26-08-2021	590	590	520	525	47600	589.3	509.68	500.16	646.52	36.56
27-08-2021	570	570	490	520	616700	589.5	510.12	500.36	642.47	35.49
30-08-2021	570	570	505	515	87900	589.5	510.57	500.54	638.42	34.41
31-08-2021	520	530	515	515	119200	589.3	511.32	500.653	634.37	34.41
01-09-2021	560	560	510	530	162600	589.6	512.14	500.82	630.045	40.70
02-09-2021	580	580	515	535	55800	589.9	513.31	501.053	625.745	42.67
03-09-2021	585	585	515	530	8986600	590.1	514.41	501.12	621.42	41.19
06-09-2021	540	585	535	580	516800	591.3	516.29	501.72	617.395	57.16
07-09-2021	630	630	560	565	221200	589.6	518.2	502.22	613.295	52.55
08-09-2021	615	615	530	530	231000	584	519.7	502.5	609.02	43.70
09-09-2021	580	650	555	620	2178100	581.3	522.2	503.267	605.245	61.61
10-09-2021	630	710	620	660	1724400	580.4	525.08	504.347	601.72	66.68
13-09-2021	670	825	640	785	6796100	582.9	529.15	506.3	598.92	76.94
14-09-2021	805	940	785	915	3585500	587.9	534.5	509.133	596.87	82.85
15-09-2021	930	1140	930	1140	6005800	597.7	542.1	513.653	595.695	88.40
16-09-2021	1190	1295	1065	1110	3985200	607.1	549.36	517.973	594.245	84.47
17-09-2021	1100	1130	1035	1040	1698600	615.7	555.76	521.827	592.445	76.00
20-09-2021	1035	1215	985	1175	1844800	627.1	563.43	526.473	591.32	80.14
21-09-2021	1180	1250	1095	1095	1667500	637.1	570.3	530.72	589.795	72.19
22-09-2021	1125	1125	1020	1020	1549600	645.5	576.34	534.667	588.195	65.63
23-09-2021	1020	1020	950	950	1420300	652.4	581.74	538.213	586.445	60.13
24-09-2021	945	1065	885	945	1135400	659.2	587.09	541.247	584.495	59.74
27-09-2021	940	945	880	895	1388100	665.2	591.96	543.747	582.37	55.89
28-09-2021	895	1000	845	855	1605500	670.3	596.41	546.047	580.22	52.95
29-09-2021	860	935	815	830	944600	675	600.61	548.407	578.045	51.14
30-09-2021	830	910	830	870	812000	680.8	604.21	551.007	576.12	53.86
01-10-2021	880	880	825	830	749200	685.8	607.36	553.14	574.245	50.81
04-10-2021	860	860	800	815	703900	690.7	610.59	555.293	572.345	49.67
05-10-2021	830	830	760	775	1179400	694.4	613.7	557.22	570.27	46.68
06-10-2021	790	815	770	810	893000	698.9	616.98	559.353	568.395	49.55
07-10-2021	820	870	790	835	417600	704	620.53	561.707	567.045	51.55
08-10-2021	865	865	835	845	198700	709.3	624.18	564.14	566.12	52.36
11-10-2021	865	865	820	820	153200	714.4	627.9	566.473	564.97	50.10
12-10-2021	840	840	795	830	359400	720.1	631.84	568.887	563.895	51.01
13-10-2021	830	830	790	790	490700	725	635.42	570.967	562.97	47.28
14-10-2021	790	800	780	800	352500	729.9	639.22	573.153	562.42	48.30
15-10-2021	800	805	775	795	269400	734.5	643.03	575.307	562.145	47.80
18-10-2021	795	940	795	870	1895300	740.3	647.51	577.907	562.52	55.24
19-10-2021	920	920	835	865	462200	745.3	651.88	580.513	563.145	54.68
21-10-2021	865	885	835	855	402300	750.2	656.17	583.227	563.82	53.51
22-10-2021	855	875	845	855	307300	755.1	660.36	585.86	564.645	53.51
25-10-2021	855	870	835	835	677500	759.6	664.43	588.253	565.595	50.99
26-10-2021	835	850	830	845	402000	764.4	668.44	590.713	566.595	52.20
27-10-2021	845	860	825	850	280100	769.8	672.36	593.193	567.67	52.83
28-10-2021	850	850	825	830	301600	774.6	676.24	595.54	568.745	50.00
29-10-2021	880	880	820	840	237600	780.3	680.42	597.927	570.02	51.40
01-11-2021	840	850	825	850	363300	786.4	684.58	600.327	571.545	52.83
02-11-2021	850	850	805	825	521000	792.1	688.49	602.6	572.945	48.96
03-11-2021	825	830	810	825	270300	797.6	692.24	604.86	574.37	48.96
04-11-2021	825	840	810	830	280200	803.4	696.06	607.273	575.92	49.81
05-11-2021	830	845	815	830	349000	809.5	699.4	609.62	577.495	49.81
08-11-2021	850	850	820	835	389100	815.8	702.65	612.013	579.22	50.77
09-11-2021	835	850	830	835	509000	822.2	705.85	614.447	580.955	50.77
10-11-2021	830	950	825	845	1523700	828.8	709.05	617.147	582.69	52.84
11-11-2021	845	885	845	845	905300	835.1	712.35	619.793	584.39	52.84
12-11-2021	850	870	845	850	421300	841.4	715.65	622.673	586.14	53.97
15-11-2021	850	855	835	835	443100	847.5	718.8	625.44	587.715	50.10
16-11-2021	845	845	830	835	375900	852.6	721.95	628.393	589.44	50.10
17-11-2021	835	850	830	850	413400	858.3	723.95	631.567	591.24	53.93
18-11-2021	850	850	830	830	354200	864.3	724.15	634.567	592.95	48.58
19-11-2021	830	840	820	840	355800	868.7	725	637.7	594.625	51.19
22-11-2021	840	850	820	835	547500	872.2	726.3	640.787	596.31	49.83
23-11-2021	825	845	820	845	331600	873.4	728.15	643.9	598.075	52.54
24-11-2021	825	850	820	830	517600	871.7	729.8	646.9	599.775	48.32
25-11-2021	830	830	810	820	489700	865.3	731.5	649.833	601.565	45.68
26-11-2021	820	820	780	790	726300	858.9	733	652.54	603.205	38.82
29-11-2021	790	810	785	800	577200	854.1	734.9	655.207	604.895	41.95
30-11-2021	800	810	785	795	475400	846.5	736.8	657.787	606.48	40.83
01-12-2021	795	800	780	790	302200	840.4	738.75	660.333	608.14	39.68
02-12-2021	790	790	755	755	555900	835.1	740.3	662.593	609.775	32.76
03-12-2021	755	900	750	820	1241300	832.5	742.45	665.327	611.785	50.15
06-12-2021	820	820	780	790	399900	829.4	744.3	667.86	613.285	44.44
07-12-2021	790	815	790	800	377900	827.5	746.35	670.473	614.685	46.62
08-12-2021	800	815	780	790	378100	826.2	748.25	673.007	616.085	44.73
09-12-2021	790	805	775	780	369800	825.2	750.1	675.473	617.605	42.86
10-12-2021	830	830	780	815	340000	824.1	752.45	677.507	619.28	50.65
13-12-2021	815	825	790	810	322900	823.7	754.75	679.473	620.78	49.61
14-12-2021	810	810	790	795	436200	823.3	757	681.493	622.295	46.52
15-12-2021	795	800	780	785	475800	823.5	758.95	683.633	623.79	44.53
16-12-2021	835	835	735	760	1631600	822.5	760.7	685.487	625.14	39.93
17-12-2021	810	810	710	710	1045700	820	762	687.02	626.28	32.66
20-12-2021	760	760	665	665	1156200	816.4	762.85	688.253	627.205	27.77
21-12-2021	660	660	620	620	437600	812.4	763.4	689.4	627.955	23.91
22-12-2021	620	750	585	595	1516100	807.7	763.9	690.46	628.59	22.07
23-12-2021	620	620	565	600	596700	803.9	764.45	691.58	629.2	23.34
24-12-2021	600	600	575	580	339400	799.5	764.7	692.647	629.74	21.81
27-12-2021	630	650	580	590	321400	795.4	764.95	693.82	630.33	24.47
28-12-2021	640	640	565	600	214700	790	765.15	695.007	630.93	27.15
29-12-2021	650	650	570	580	265700	784.3	764.8	696.02	631.46	25.22
30-12-2021	630	630	560	580	239900	778.8	764.5	697.047	632.12	25.22
03-01-2022	605	605	565	580	265100	773.3	764.2	698.007	632.72	25.22
04-01-2022	580	585	565	580	90000	768.2	763.9	699.02	633.24	25.22
05-01-2022	580	580	540	540	395900	762.1	763.25	699.66	633.56	21.19
06-01-2022	575	575	540	570	178700	756.5	763.15	700.407	634.02	30.21
07-01-2022	620	620	560	565	133800	751.2	762.9	701.227	634.455	29.60
10-01-2022	615	615	540	560	157700	745.6	762.95	702.147	634.845	28.97
11-01-2022	565	565	540	555	128900	739.7	763.05	702.953	635.17	28.33
12-01-2022	555	555	535	550	181100	734.2	763.15	703.727	635.5	27.66
13-01-2022	600	600	515	535	231300	728.4	763	704.293	635.745	25.71
14-01-2022	585	585	505	515	265200	722.1	762.75	704.74	635.98	23.34
17-01-2022	515	515	494	494	165000	715.38	762.44	704.727	636.06	21.14
18-01-2022	510	510	460	470	660000	708.08	761.94	704.46	636.03	18.95
19-01-2022	490	490	462	464	179200	700.66	761.43	704.12	636	18.43
20-01-2022	484	484	458	458	119600	692.92	760.86	703.673	636.09	17.91
21-01-2022	478	478	464	472	71100	685.46	760.28	703.387	636.21	23.39
24-01-2022	492	492	462	464	52200	677.74	759.57	703.013	636.44	22.47
25-01-2022	484	484	468	468	30700	670.4	758.95	702.667	636.68	24.08
26-01-2022	488	488	462	466	18500	663.02	757.81	702.307	637.05	23.81
27-01-2022	486	486	464	468	31000	655.38	756.84	701.093	637.52	24.71
28-01-2022	470	480	468	480	132600	648.38	756.34	698.893	638.02	30.04
31-01-2022	482	500	478	484	71400	641.26	754.98	697.087	638.59	31.78
02-02-2022	484	540	480	482	318100	634.2	753.2	695.6	639.14	31.36
03-02-2022	500	500	486	492	62400	627.14	750.27	694.48	639.71	35.90
04-02-2022	510	510	490	492	78400	620.38	746.04	693.327	640.27	35.90
07-02-2022	510	515	492	510	286300	614.18	739.74	692.393	640.92	43.69
08-02-2022	525	550	510	535	247000	609.08	733.99	691.693	641.675	52.34
09-02-2022	540	665	535	665	1246500	606.38	730.24	692.06	643	74.39
10-02-2022	700	810	620	620	1715300	602.88	724.69	692.16	644.06	63.45
11-02-2022	670	670	580	640	348500	599.88	720.14	692.46	645.22	65.85
14-02-2022	640	655	605	615	70600	597.08	716.09	692.56	646.215	60.50
15-02-2022	665	665	590	590	483800	592.48	712.49	692.46	647.115	55.62
16-02-2022	640	640	570	630	72800	589.28	709.34	692.627	648.215	61.03
17-02-2022	630	630	590	610	350200	585.48	706.49	692.727	649.225	57.27
18-02-2022	660	660	575	575	367500	581.18	703.69	692.56	650.05	51.32
21-02-2022	625	625	550	575	255200	577.08	701.14	692.427	650.875	51.32
22-02-2022	575	575	550	550	301300	571.78	697.94	692.227	651.075	47.25
23-02-2022	550	560	535	550	232000	566.58	695.14	692.027	651.25	47.25
24-02-2022	550	550	515	515	395300	560.98	692.14	691.66	651.365	41.86
25-02-2022	515	515	498	505	96500	555.38	689.44	691.093	651.57	40.44
01-03-2022	505	510	496	500	93500	550.18	686.34	690.527	651.66	39.71
02-03-2022	500	500	494	500	64300	545.98	682.99	689.993	651.76	39.71
04-03-2022	500	505	490	500	218400	542.68	679.54	689.46	651.86	39.71
07-03-2022	505	505	498	505	102400	540.38	676.39	689.06	652.145	41.03
08-03-2022	505	510	500	505	266400	538.58	673.14	688.793	652.49	41.03
09-03-2022	505	505	498	498	117200	536.54	670.22	688.48	652.82	39.63
10-03-2022	498	510	498	500	75500	534.94	667.22	688.113	653.22	40.26
11-03-2022	500	505	500	505	68900	533.24	664.32	687.713	653.675	41.89
14-03-2022	505	505	496	500	85400	531.24	660.62	687.18	654.065	40.69
15-03-2022	500	500	494	494	130400	529.52	656.91	686.373	654.395	39.24
16-03-2022	498	498	486	488	126700	527.68	653.24	685.56	654.705	37.79
17-03-2022	486	492	482	486	112500	525.8	649.55	684.733	654.955	37.29
18-03-2022	486	486	474	484	262900	523.88	646.04	683.893	655.235	36.77
21-03-2022	474	482	470	482	126200	522.72	642.41	683.073	655.425	36.23
22-03-2022	482	510	474	500	207400	521.32	638.91	682.54	655.635	44.22
23-03-2022	500	500	480	480	142000	519.62	635.41	681.807	655.825	38.45
24-03-2022	484	496	472	474	131100	517.9	631.75	681.267	656.085	36.90
25-03-2022	478	480	470	470	131300	516.2	627.95	680.767	656.265	35.86
28-03-2022	494	494	470	470	141200	514.6	624.4	680.3	656.445	35.86
29-03-2022	474	474	468	468	202100	513.26	620.83	679.753	656.535	35.28
30-03-2022	474	474	462	462	116400	512.2	617.15	679.233	656.605	33.54
31-03-2022	470	470	460	462	234500	511.56	613.47	678.813	656.435	33.54
01-04-2022	470	470	460	464	131600	511.44	609.76	678.44	656.205	34.78
04-04-2022	462	468	462	462	202800	511.4	606.03	678.087	655.94	34.10
05-04-2022	468	468	464	464	123500	511.52	602.22	677.747	655.635	35.47
06-04-2022	468	468	460	460	114600	511.28	598.37	677.28	655.36	33.95
07-04-2022	468	476	462	474	136600	511.48	594.61	676.873	655.13	43.16
08-04-2022	474	476	462	468	315000	511.48	590.94	676.46	654.87	40.55
11-04-2022	474	476	460	476	252100	511.68	587.35	675.767	654.65	45.30
12-04-2022	466	472	466	472	212100	511.76	583.57	675.147	653.76	43.43
13-04-2022	470	472	450	472	222900	511.6	579.99	674.76	652.07	43.43
14-04-2022	458	466	446	466	257100	511.24	576.25	673.733	650.625	40.52
18-04-2022	458	460	450	458	255600	510.76	572.48	672.387	649.39	36.97
19-04-2022	466	466	448	450	194600	509.92	568.53	670.153	648.34	33.78
20-04-2022	448	450	434	448	382900	509.04	564.71	667.04	647.255	33.01
21-04-2022	448	448	430	430	306600	507.44	560.81	662.307	646.155	27.06
22-04-2022	430	430	412	414	493300	505.02	557.05	657.667	645.025	23.07
25-04-2022	412	412	396	412	648500	499.96	553.17	653.48	644.035	22.62
26-04-2022	400	400	388	400	282600	495.56	549.22	648.313	643.01	20.10
27-04-2022	402	416	394	416	74600	491.08	545.48	643.787	642.115	31.13
28-04-2022	418	440	404	416	10800	487.1	542.09	639.76	641.195	31.13
09-05-2022	418	418	390	412	311700	483.54	538.01	636.173	640.23	29.93
10-05-2022	392	392	370	370	281000	478.34	533.81	632.34	639.055	20.86
11-05-2022	392	392	366	366	402600	473.46	529.47	628.813	637.91	20.23
12-05-2022	376	376	358	360	311600	469.16	525.17	625.513	636.71	19.29
13-05-2022	358	358	338	340	339500	464.46	520.77	622.247	635.435	16.53
17-05-2022	352	352	332	334	300700	460.14	515.96	618.673	634.205	15.80
18-05-2022	338	338	320	324	308200	455.62	511.1	615.3	632.925	14.64
19-05-2022	368	368	344	346	383800	452.24	506.61	612.173	631.805	27.29
20-05-2022	342	342	320	328	357400	448.7	502.04	609.193	630.495	24.14
23-05-2022	326	326	320	322	255300	445.14	497.66	605.94	629.18	23.18
24-05-2022	322	368	316	324	291100	441.62	493.8	602.533	627.9	24.26
25-05-2022	332	334	318	320	321200	438.02	490.35	599.033	626.6	23.54
27-05-2022	316	336	314	334	398700	434.6	487.49	595.793	625.445	31.18
30-05-2022	318	324	314	316	401500	430.82	484.7	592.367	624.3	27.39
31-05-2022	322	334	318	330	446100	427.46	482	589.3	623.225	34.10
02-06-2022	328	332	322	322	357600	423.9	479.42	586.113	622.06	32.27
03-06-2022	320	326	318	324	312700	420.28	476.76	582.973	620.855	33.23
06-06-2022	322	326	314	326	281200	416.8	474.02	579.347	619.585	34.25
07-06-2022	318	320	314	320	379800	413.32	471.42	575.713	618.11	32.65
08-06-2022	320	320	312	318	280500	409.92	468.8	572.133	616.65	32.11
09-06-2022	316	318	312	318	282700	406.56	466.18	568.553	615.19	32.11
10-06-2022	314	316	310	314	306800	403.16	463.52	565.08	613.71	30.93
13-06-2022	312	312	300	308	389600	399.68	461.2	561.5	612.225	29.19
14-06-2022	304	304	296	304	685800	395.76	458.54	557.86	610.845	28.06
15-06-2022	298	312	292	312	397800	392.4	456.01	554.407	609.455	33.60
16-06-2022	300	310	292	310	531900	389.12	453.51	550.873	608.23	32.92
17-06-2022	292	292	282	284	376100	385.4	450.8	547.1	606.925	25.63
20-06-2022	290	292	282	284	7123700	381.68	448.14	543.493	605.645	25.63
21-06-2022	288	298	276	290	4903500	378.12	445.69	539.927	604.345	29.79
22-06-2022	290	362	284	338	8975000	375.64	443.92	536.647	603.335	52.62
23-06-2022	344	366	320	342	7557300	373.24	442.4	533.393	602.42	53.96
24-06-2022	342	346	320	320	714600	370.36	440.9	529.96	601.42	46.20
27-06-2022	320	320	308	308	853900	367.28	439.34	526.447	600.385	42.61
28-06-2022	300	306	292	304	437100	364.08	437.8	522.84	599.33	41.45
29-06-2022	300	302	292	292	759800	360.72	436	519.153	598.14	38.10
30-06-2022	292	292	276	276	276800	356.76	434.12	515.327	596.845	34.14
01-07-2022	286	296	258	276	1225500	352.92	432.2	511.6	595.575	34.14
04-07-2022	260	260	242	260	707200	348.6	430.14	507.767	593.975	30.47
05-07-2022	260	260	242	256	383200	344.28	428.02	503.807	592.43	29.61
06-07-2022	246	248	234	234	276800	339.52	425.56	499.833	590.95	25.38
07-07-2022	232	250	232	250	322200	335.2	423.22	495.9	589.1	32.89
08-07-2022	242	242	232	240	265500	330.84	420.8	491.933	587	30.80
11-07-2022	232	234	226	230	325600	326.44	418.18	487.833	584.225	28.83
12-07-2022	224	234	224	230	390500	322.08	415.56	483.833	580.8	28.83
13-07-2022	230	234	224	232	345600	318.12	412.78	479.913	576.26	29.87
14-07-2022	230	230	222	228	277900	314.4	409.71	476.167	571.85	28.96
15-07-2022	226	240	216	228	347800	310.72	405.34	472.353	567.79	28.96
18-07-2022	224	224	208	222	292000	307.16	401.36	468.533	563.025	27.50
19-07-2022	222	222	208	220	3139600	303.24	397.16	464.733	558.65	27.01
20-07-2022	218	218	208	212	4288300	299.16	393.13	461.113	554.61	25.09
21-07-2022	212	212	200	206	4252400	295.04	389.29	457.02	550.89	23.73
22-07-2022	204	214	204	212	651600	291.88	385.11	453.167	547.225	27.94
25-07-2022	206	218	204	212	456400	288.8	381.13	449.247	543.81	27.94
26-07-2022	210	210	204	210	281500	285.8	377.48	445.38	540.585	27.36
27-07-2022	210	214	204	214	285200	283.28	373.87	441.607	537.505	30.49
28-07-2022	214	214	202	206	585700	280.72	370.43	437.547	534.185	27.90
29-07-2022	204	208	202	206	433700	278.36	366.99	433.52	531.065	27.90
01-08-2022	208	208	199	202	404300	275.48	363.86	429.567	528	26.59
02-08-2022	204	204	199	200	395200	272.92	360.81	425.667	525.125	25.93
03-08-2022	202	204	199	202	407500	270.52	357.83	421.947	522.085	27.85
04-08-2022	202	202	196	196	1596800	267.96	354.79	418.52	518.89	25.70
05-08-2022	196	199	193	197	356200	265.5	351.76	415.4	515.65	26.72
08-08-2022	194	200	193	196	448400	262.74	348.67	412.573	512.53	26.33
09-08-2022	193	200	193	197	128000	260.36	345.59	409.92	509.365	27.46
10-08-2022	196	206	195	200	165600	257.76	342.61	407.253	506.415	30.89
11-08-2022	200	220	199	200	1380000	255.32	339.61	404.72	503.415	30.89
12-08-2022	204	210	200	206	149200	252.96	336.62	402.16	500.47	37.73
15-08-2022	206	228	199	202	1512900	250.48	333.64	399.507	497.13	35.23
16-08-2022	200	210	199	200	1335400	248.08	330.7	396.973	493.805	34.01
18-08-2022	204	206	199	199	479900	245.7	327.81	394.433	490.525	33.39
19-08-2022	200	204	198	200	619500	243.34	324.95	391.9	487.25	34.67
22-08-2022	199	199	196	198	130400	241.02	322.09	389.353	484.065	33.29
23-08-2022	198	208	195	195	787200	238.76	319.22	387.053	480.815	31.28
24-08-2022	196	197	190	190	1016700	236.48	316.12	384.52	477.515	28.22
25-08-2022	190	193	185	187	388100	233.98	313.19	382	474.3	26.55
26-08-2022	188	188	184	187	272300	231.52	310.32	379.513	471.035	26.55
29-08-2022	189	190	184	190	558200	229.64	307.52	377.08	467.735	31.28
30-08-2022	190	190	184	184	676400	227.64	304.66	374.64	464.53	27.47
31-08-2022	184	184	180	183	352500	225.5	301.81	372.293	461.32	26.88
01-09-2022	183	183	171	172	2534300	222.18	298.91	370.007	458.03	21.44
02-09-2022	171	172	164	168	485500	218.7	295.97	367.833	454.72	19.86
05-09-2022	164	180	164	173	435000	215.76	293.06	365.853	451.41	27.07
06-09-2022	175	210	169	192	3249600	213.44	290.36	364.04	448.195	46.70
07-09-2022	190	190	177	177	4004200	210.9	287.49	362.167	444.855	38.00
08-09-2022	177	182	172	182	1220200	208.7	284.71	360.233	441.54	41.89
09-09-2022	185	198	181	188	696300	206.94	281.85	358.393	438.23	46.24
12-09-2022	187	189	180	182	470600	205.06	278.99	356.487	434.965	42.79
13-09-2022	182	188	179	186	217200	203.58	276.09	354.62	431.72	45.70
14-09-2022	189	196	184	191	281400	202.28	273.28	352.773	428.425	49.18
15-09-2022	190	195	188	194	210500	201.48	270.5	350.867	425.245	51.20
16-09-2022	195	196	188	192	260800	200.32	267.76	348.92	422.005	49.78
19-09-2022	192	192	184	184	213900	199.2	265.02	346.933	418.75	44.46
20-09-2022	184	188	182	182	228900	198.24	262.34	344.867	415.435	43.22
21-09-2022	181	186	179	180	130700	197.24	259.66	342.787	412.185	41.96
22-09-2022	182	187	179	186	79500	196.32	257.22	340.627	409.015	46.96
23-09-2022	189	189	184	185	84700	195.46	254.93	338.293	405.99	46.25
26-09-2022	186	188	180	180	74400	194.5	252.61	335.06	402.89	42.74
27-09-2022	180	186	179	179	104300	193.64	250.4	332.12	399.81	42.05
28-09-2022	182	183	180	182	24000	192.88	248.06	329.067	396.77	44.91
29-09-2022	184	187	179	184	131400	192.32	245.74	326.193	393.915	46.80
30-09-2022	184	187	173	186	514800	191.92	243.48	323.5	390.745	48.69
03-10-2022	185	185	182	182	32700	191.32	241.6	320.513	387.705	45.23
04-10-2022	182	188	182	188	69300	190.84	239.82	317.7	384.645	50.87
05-10-2022	192	192	185	185	31800	190.34	238.07	315.1	381.62	48.20
06-10-2022	195	195	183	188	37900	189.82	236.55	312.52	378.66	50.97
07-10-2022	189	189	182	186	49800	189.42	235.07	310.093	375.515	49.09
10-10-2022	186	186	179	180	82300	188.9	233.63	307.627	372.365	43.84
11-10-2022	185	187	179	185	116700	188.56	232.02	305.427	369.315	48.75
12-10-2022	181	185	181	185	11500	188.26	230.59	303.293	366.315	48.75
13-10-2022	184	184	182	183	21900	187.88	229.2	301.18	363.43	46.85
14-10-2022	180	184	180	183	17300	187.62	227.79	299.067	360.795	46.85
17-10-2022	180	182	172	181	240500	187.3	226.4	296.94	358.375	44.82
18-10-2022	183	184	175	182	71500	187.02	224.88	294.787	356.185	46.08
19-10-2022	181	183	179	181	25500	186.7	223.53	292.627	354.115	44.98
20-10-2022	186	186	179	183	10700	186.36	222.06	290.527	352.03	47.68
21-10-2022	180	183	175	181	65500	185.98	220.65	288.4	350.035	45.28
24-10-2022	181	183	174	183	6372600	185.52	219.24	286.253	348	48.09
25-10-2022	180	189	180	184	290200	185.16	217.82	284.147	345.92	49.48
26-10-2022	186	188	180	183	25900	184.82	216.45	282.073	343.935	48.09
27-10-2022	184	186	179	185	226400	184.54	215.12	280.053	341.96	51.06
28-10-2022	185	187	179	187	104800	184.28	213.81	278.06	339.995	53.89
31-10-2022	185	187	181	182	54000	183.96	212.49	276.047	338.005	46.62
01-11-2022	182	185	180	184	146300	183.74	211.25	274.06	336.225	49.55
02-11-2022	188	188	181	182	25400	183.58	210.03	271.94	334.285	46.79
03-11-2022	185	185	180	181	89800	183.46	208.72	269.947	332.365	45.42
04-11-2022	187	187	179	181	42400	183.34	207.43	267.993	330.47	45.42
07-11-2022	183	184	179	181	138500	183.16	206.4	266.067	328.6	45.42
08-11-2022	181	184	180	180	24900	183.08	205.36	264.133	326.75	43.82
09-11-2022	180	181	180	181	54700	183.04	204.27	262.22	324.98	45.87
10-11-2022	180	184	179	182	11300	183.24	202.71	260.353	323.315	47.92
11-11-2022	182	182	178	181	85000	183.5	201.1	258.48	321.75	46.04
14-11-2022	181	181	175	181	6566000	183.66	199.71	256.593	320.305	46.04
15-11-2022	181	184	179	182	5405000	183.46	198.45	254.727	318.895	48.39
16-11-2022	181	182	175	177	2188100	183.46	197.18	252.813	317.49	39.22
17-11-2022	182	182	175	177	69700	183.36	196.03	250.927	316.015	39.22
18-11-2022	177	181	173	175	352900	183.1	195.02	248.933	314.57	36.05
21-11-2022	175	179	173	176	213500	182.98	194.02	246.987	313.11	38.72
22-11-2022	182	182	177	180	98300	182.86	193.22	245.013	311.68	48.05
23-11-2022	183	183	178	179	127800	182.62	192.45	243.06	310.235	46.15
24-11-2022	179	183	179	180	19700	182.34	191.91	241.113	308.735	48.35
25-11-2022	180	183	176	180	97700	182.1	191.21	239.207	307.215	48.35
28-11-2022	180	182	177	178	14200	181.98	190.59	237.34	305.695	44.18
29-11-2022	178	181	172	177	254200	181.88	190.06	235.52	304.12	42.22
30-11-2022	177	179	175	179	29600	181.86	189.55	233.727	302.555	47.26
01-12-2022	178	182	173	181	34300	181.76	189.04	232.067	300.91	51.79
02-12-2022	181	183	177	178	24000	181.62	188.54	230.493	299.125	45.48
05-12-2022	178	180	178	179	62700	181.6	188.05	228.94	296.695	47.76
06-12-2022	182	182	178	178	15600	181.58	187.61	227.46	294.485	45.70
07-12-2022	181	181	177	180	38300	181.54	187.21	225.887	292.185	50.32
08-12-2022	177	181	176	178	67500	181.42	186.87	224.3	290	46.10
09-12-2022	175	177	175	176	38700	181.22	186.57	222.727	287.93	42.28
12-12-2022	176	180	172	180	36800	181.18	186.25	221.46	285.68	51.02
13-12-2022	177	180	177	177	1500	180.96	185.9	220.2	283.515	45.46
14-12-2022	178	179	175	175	186200	180.76	185.55	218.967	281.515	42.16
15-12-2022	179	179	175	178	16900	180.56	185.19	217.887	279.53	48.23
16-12-2022	177	180	175	178	19500	180.4	184.91	216.847	277.67	48.23
19-12-2022	178	180	176	177	7100	180.34	184.62	215.867	275.805	46.35
20-12-2022	177	180	177	178	73800	180.2	184.38	214.747	274.12	48.51
21-12-2022	176	178	174	175	3500	180	184.13	213.727	272.47	42.92
22-12-2022	176	176	172	172	25100	179.78	183.83	212.727	270.83	38.19
23-12-2022	172	179	167	176	200300	179.64	183.63	211.74	269.21	46.64
26-12-2022	175	180	168	173	45500	179.48	183.39	210.76	267.575	42.00
27-12-2022	171	174	167	174	4800	179.32	183.17	209.693	265.92	44.00
28-12-2022	173	180	165	176	64100	179.22	182.96	208.76	264.275	47.87
29-12-2022	170	176	166	166	22000	178.88	182.62	207.667	262.615	34.89
30-12-2022	166	174	164	164	501100	178.54	182.26	206.613	260.935	32.96
02-01-2023	175	179	167	170	5100	178.28	181.9	205.587	259.26	43.11
03-01-2023	172	177	159	159	718900	177.78	181.47	204.473	257.555	33.19
04-01-2023	164	165	150	161	48100	177.34	181.08	203.413	255.89	36.07
05-01-2023	161	166	150	160	9900	176.84	180.69	202.36	254.25	35.25
06-01-2023	160	160	153	157	28400	176.24	180.26	201.287	252.605	32.84
09-01-2023	157	157	147	147	501600	175.54	179.75	200.173	250.92	26.38
10-01-2023	156	156	147	147	11000	174.8	179.27	199.1	249.245	26.38
11-01-2023	147	147	137	139	245500	173.94	178.76	198	247.44	22.30
12-01-2023	141	142	130	130	640700	172.92	178.19	196.787	245.69	18.79
13-01-2023	130	154	128	144	358800	172.18	177.76	195.68	244.04	35.75
16-01-2023	144	144	135	140	51300	171.36	177.26	194.72	242.39	33.59
17-01-2023	136	145	136	142	23900	170.6	176.84	193.773	240.75	35.69
18-01-2023	141	142	137	140	58500	169.78	176.41	192.773	239.11	34.51
19-01-2023	140	140	137	140	41400	168.94	176.09	191.453	237.5	34.51
20-01-2023	138	142	135	136	42900	168.04	175.77	190.08	235.87	32.07
24-01-2023	138	140	128	130	454300	167.02	175.34	188.813	234.2	28.79
25-01-2023	130	155	130	132	8198400	166.02	174.74	187.64	232.55	31.31
26-01-2023	135	135	123	123	1974600	164.94	174.2	186.433	230.845	26.72
27-01-2023	123	129	119	123	424900	163.86	173.61	185.307	229.16	26.72
30-01-2023	122	122	122	126	224100	162.88	172.99	184.307	227.42	30.65
31-01-2023	126	133	124	131	258200	161.98	172.48	183.34	225.735	36.75
01-02-2023	131	133	127	131	188200	161	171.93	182.48	224.01	36.75
02-02-2023	132	134	124	125	1868800	159.92	171.27	181.607	222.275	32.74
03-02-2023	125	129	125	128	168400	158.88	170.61	180.9	220.555	36.47
06-02-2023	128	129	120	120	2559500	157.68	169.89	180.033	218.825	31.46
07-02-2023	120	123	119	120	113100	156.52	169.25	179.233	217.135	31.46
08-02-2023	122	122	112	112	1070500	155.22	168.55	178.447	215.445	27.14
09-02-2023	113	118	112	116	238800	153.96	167.91	177.687	213.785	32.16
10-02-2023	116	122	113	118	106000	152.7	167.23	176.927	212.225	34.59
13-02-2023	118	126	117	123	108000	151.6	166.61	176.227	210.77	40.33
14-02-2023	123	123	117	117	257800	150.36	165.98	175.487	209.295	36.22
15-02-2023	117	119	114	115	729000	149.1	165.34	174.773	207.87	34.94
16-02-2023	115	124	115	118	89200	147.86	164.7	174.093	206.38	38.45
17-02-2023	118	122	116	119	32800	146.68	164.05	173.473	204.895	39.62
20-02-2023	119	123	115	115	630300	145.46	163.34	172.867	203.41	36.62
21-02-2023	115	119	115	117	211400	144.2	162.69	172.233	202.145	39.10
22-02-2023	117	118	115	116	46800	142.98	161.97	171.593	200.895	38.30
23-02-2023	116	116	114	116	79300	141.8	161.28	170.967	199.675	38.30
24-02-2023	116	116	111	112	1201400	140.48	160.52	170.287	198.535	34.95
27-02-2023	112	115	109	112	716500	139.16	159.78	169.66	197.425	34.95
28-02-2023	112	117	110	115	201600	137.92	159.13	169.053	196.38	39.55
01-03-2023	112	117	112	116	120900	136.68	158.44	168.48	195.23	41.04
02-03-2023	115	118	114	117	64600	135.52	157.76	167.927	194.175	42.57
03-03-2023	117	117	113	116	15100	134.4	157.09	167.353	193.145	41.41
06-03-2023	116	120	108	110	1737400	133.08	156.36	166.78	192.075	35.23
07-03-2023	110	111	105	110	65200	131.82	155.65	166.2	191.025	35.23
08-03-2023	110	111	108	110	137500	130.54	154.93	165.627	189.905	35.23
09-03-2023	110	112	109	111	193900	129.24	154.23	165.053	188.88	37.18
10-03-2023	111	111	108	109	62000	128.1	153.49	164.447	187.775	34.91
13-03-2023	109	112	106	111	633700	127.04	152.79	163.853	186.72	38.92
14-03-2023	112	112	106	107	160700	125.78	152.03	163.193	185.635	34.36
15-03-2023	109	109	105	108	1082500	124.76	151.27	162.567	184.545	36.37
16-03-2023	109	110	105	105	121300	123.64	150.49	161.933	183.47	33.10
17-03-2023	106	110	106	107	74100	122.58	149.71	161.32	182.415	37.16
20-03-2023	108	108	107	108	17000	121.6	148.92	160.707	181.365	39.14
21-03-2023	108	115	108	112	21314500	120.9	148.22	160.133	180.355	46.44
24-03-2023	131	141	108	113	9423700	120.22	147.51	159.587	179.38	48.12
27-03-2023	116	116	112	116	677300	119.76	146.85	159.093	178.44	52.88
28-03-2023	116	120	112	116	89800	119.48	146.2	158.62	177.46	52.88
29-03-2023	119	119	116	118	290000	118.96	145.57	158.16	176.5	56.00
30-03-2023	119	154	119	124	3397300	118.64	145	157.72	175.7	63.76
31-03-2023	124	128	117	127	1038900	118.34	144.47	157.34	174.915	66.90
03-04-2023	125	130	119	126	463000	118.06	143.92	156.96	174.095	64.88
04-04-2023	123	127	120	122	263900	117.7	143.32	156.627	173.015	57.41
05-04-2023	125	130	122	129	223000	117.56	142.8	156.367	171.95	65.00
06-04-2023	129	129	123	123	295700	117.42	142.22	156.033	170.965	55.82
10-04-2023	123	127	118	124	197800	117.26	141.64	155.58	170.045	56.91
11-04-2023	124	127	120	124	317900	117.28	141.11	155.227	169.145	56.91
12-04-2023	125	128	123	127	318100	117.36	140.61	154.86	168.32	60.33
13-04-2023	132	138	125	130	175200	117.44	140.16	154.473	167.59	63.45
14-04-2023	126	133	125	127	69800	117.36	139.67	154.107	166.845	58.49
17-04-2023	128	129	123	123	198800	117.2	139.1	153.687	166.16	52.60
18-04-2023	124	125	123	125	31400	117.2	138.56	153.247	165.505	55.04
26-04-2023	121	128	121	126	74700	117.16	138.02	152.793	164.965	56.25
27-04-2023	124	125	123	124	59800	117.24	137.46	152.34	164.335	53.16
28-04-2023	124	127	123	127	243300	117.38	136.95	151.96	163.77	56.98
02-05-2023	124	126	122	125	220200	117.64	136.43	151.58	163.245	53.83
03-05-2023	125	127	122	125	47100	117.82	135.89	151.213	162.72	53.83
04-05-2023	123	126	122	126	21700	117.98	135.34	150.813	162.19	55.26
05-05-2023	123	125	122	125	9000	118.02	134.81	150.413	161.675	53.48
08-05-2023	125	127	121	126	49200	118.2	134.28	150.053	161.165	55.04
09-05-2023	125	126	119	126	171800	118.42	133.76	149.7	160.685	55.04
10-05-2023	120	126	119	120	187000	118.46	133.16	149.287	160.185	44.60
11-05-2023	120	121	115	120	133000	118.48	132.58	148.86	159.725	44.60
12-05-2023	122	123	115	116	821500	118.5	131.98	148.393	159.275	38.89
15-05-2023	119	122	117	121	93000	118.58	131.39	147.987	158.82	47.87
16-05-2023	120	122	119	121	54300	118.68	130.83	147.54	158.365	47.87
17-05-2023	122	122	119	121	344500	118.78	130.29	147.113	157.92	47.87
19-05-2023	118	120	117	118	103000	118.9	129.69	146.647	157.44	43.12
22-05-2023	119	120	116	118	39600	119.02	129.09	146.193	157	43.12
23-05-2023	118	118	115	118	269200	119.08	128.5	145.78	156.56	43.12
24-05-2023	118	118	115	117	68300	119.1	127.89	145.327	156.135	41.41
25-05-2023	117	118	115	117	30300	119.1	127.31	144.873	155.72	41.41
26-05-2023	119	124	117	120	343500	119.18	126.79	144.453	155.31	48.52
29-05-2023	118	122	117	119	246400	119.36	126.22	144.027	154.925	46.49
30-05-2023	119	122	117	120	62100	119.56	125.69	143.62	154.54	48.79
31-05-2023	119	120	116	118	16500	119.72	125.13	143.193	154.15	44.66
05-06-2023	120	123	116	117	131000	119.84	124.54	142.767	153.75	42.71
06-06-2023	118	120	115	117	464400	120	124.05	142.327	153.335	42.71
07-06-2023	115	119	115	119	61200	120.16	123.6	141.913	152.93	47.97
08-06-2023	119	119	115	118	137100	120.38	123.08	141.48	152.49	45.71
09-06-2023	115	119	114	119	115300	120.6	122.68	141.047	152.075	48.34
12-06-2023	118	119	117	118	8100	120.86	122.25	140.613	151.665	45.94
13-06-2023	119	119	115	117	39700	121.06	121.82	140.16	151.255	43.62
14-06-2023	117	118	117	118	118700	121.26	121.43	139.7	150.845	46.53
15-06-2023	118	118	116	117	57500	121.36	121.13	139.267	150.44	44.08
16-06-2023	117	117	116	117	3600	121.44	120.83	138.82	150.05	44.08
19-06-2023	116	117	115	117	779500	121.46	120.61	138.387	149.685	44.08
20-06-2023	118	118	115	116	40100	121.46	120.47	137.953	149.33	41.36
21-06-2023	117	118	116	116	49500	121.42	120.19	137.52	148.975	41.36
22-06-2023	118	120	117	120	259900	121.34	119.99	137.113	148.625	54.42
23-06-2023	119	122	118	122	126400	121.24	119.79	136.727	148.315	59.30
26-06-2023	122	128	120	126	509900	121.24	119.65	136.36	148.03	66.93
27-06-2023	125	128	123	127	140300	121.34	119.52	135.993	147.805	68.52
20-07-2023	137	141	119	123	115400	121.22	119.39	135.607	147.58	56.77
21-07-2023	124	127	122	124	131900	121.24	119.33	135.227	147.335	58.68
24-07-2023	133	135	119	124	1099900	121.24	119.25	134.84	146.995	58.68
25-07-2023	125	127	121	123	190200	121.22	119.25	134.48	146.725	55.82
26-07-2023	124	128	124	125	330500	121.18	119.27	134.133	146.44	60.01
27-07-2023	127	128	125	125	121600	121.08	119.26	133.8	146.125	60.01
31-07-2023	125	125	119	125	426400	121.04	119.2	133.46	145.84	60.01
01-08-2023	119	122	114	116	916500	120.9	119.05	133.033	145.49	39.14
02-08-2023	118	122	114	119	190700	120.78	118.99	132.633	145.13	45.89
03-08-2023	115	118	114	118	18100	120.62	118.89	132.22	144.75	44.14
04-08-2023	116	118	116	117	1300	120.48	118.86	131.8	144.375	42.39
07-08-2023	116	118	116	116	33900	120.26	118.82	131.387	144.035	40.65
08-08-2023	118	118	117	117	21700	120.1	118.87	130.987	143.71	43.16
09-08-2023	119	119	117	117	9000	119.94	118.88	130.573	143.395	43.16
10-08-2023	119	122	116	117	37800	119.76	118.87	130.147	143.05	43.16
11-08-2023	118	127	116	119	5100	119.64	118.83	129.753	142.72	48.58
14-08-2023	117	119	114	116	79000	119.44	118.82	129.333	142.4	42.09
15-08-2023	116	122	114	121	28200	119.34	118.88	128.953	142.11	53.29
16-08-2023	121	121	118	118	4900	119.3	118.88	128.54	141.79	47.37
18-08-2023	115	119	115	119	3200	119.28	118.88	128.147	141.465	49.39
21-08-2023	120	122	116	117	31400	119.3	118.9	127.753	141.12	45.62
22-08-2023	115	119	114	118	76000	119.24	118.91	127.34	140.8	47.77
23-08-2023	119	119	110	115	390600	119.12	118.9	126.927	140.435	42.37
24-08-2023	116	116	114	115	27800	119	118.89	126.527	140.085	42.37
25-08-2023	114	116	112	116	230600	118.96	118.93	126.113	139.725	44.78
28-08-2023	116	117	114	116	76900	118.92	118.97	125.7	139.375	44.78
29-08-2023	117	119	115	119	247900	118.94	119.01	125.313	139.07	51.80
30-08-2023	119	129	117	126	425600	119.12	119.11	124.967	138.775	63.47
31-08-2023	128	130	118	125	334900	119.28	119.19	124.633	138.475	61.19
01-09-2023	121	124	121	123	300	119.34	119.26	124.307	138.175	56.80
04-09-2023	122	128	119	125	9400	119.46	119.41	123.967	137.885	59.90
05-09-2023	129	129	121	125	57200	119.56	119.56	123.647	137.605	59.90
06-09-2023	127	132	125	130	1310500	119.8	119.76	123.353	137.345	66.81
07-09-2023	131	131	124	130	65400	120.06	119.95	123.047	137.09	66.81
08-09-2023	130	130	125	130	713800	120.32	120.16	122.807	136.825	66.81
11-09-2023	130	132	130	131	5700	120.56	120.36	122.587	136.575	68.18
12-09-2023	132	132	131	131	500	120.82	120.6	122.327	136.315	68.18
13-09-2023	126	129	126	128	36200	121	120.8	122.12	136.035	59.62
14-09-2023	126	129	126	128	8400	121.2	121.03	121.9	135.76	59.62
15-09-2023	130	130	127	129	4100	121.44	121.25	121.693	135.48	61.49
18-09-2023	129	132	116	127	331600	121.62	121.44	121.493	135.18	55.92
19-09-2023	127	131	127	130	33800	121.88	121.62	121.38	134.92	61.55
20-09-2023	127	131	121	124	266600	122.02	121.73	121.227	134.62	48.27
21-09-2023	130	130	126	129	3600	122.26	121.86	121.16	134.355	56.66
22-09-2023	129	129	128	128	3400	122.5	121.98	121.147	134.09	54.75
25-09-2023	128	129	126	129	23200	122.76	122.09	121.047	133.83	56.33
26-09-2023	128	128	127	127	1900	122.9	122.12	120.96	133.56	52.38
27-09-2023	129	129	127	127	10000	123	122.12	120.86	133.295	52.38
29-09-2023	126	127	121	123	92200	122.94	122.09	120.747	133.005	45.04
10-10-2023	122	122	120	122	55500	122.84	122.09	120.627	132.705	43.40
11-10-2023	122	122	121	121	25000	122.8	122.01	120.527	132.405	41.77
12-10-2023	125	126	121	121	23500	122.74	121.99	120.467	132.105	41.77
13-10-2023	124	150	124	132	812500	122.9	122.07	120.467	131.855	60.67
16-10-2023	157	200	157	172	8426200	123.88	122.55	120.793	131.83	82.68
17-10-2023	175	178	159	168	1433300	124.74	122.96	121.093	131.785	77.98
18-10-2023	179	197	170	185	1689600	125.94	123.51	121.487	131.835	82.53
19-10-2023	183	192	172	180	714800	127.04	124.04	121.813	131.855	77.46
20-10-2023	181	189	176	179	658000	128.3	124.6	122.133	131.85	76.45
23-10-2023	178	178	162	165	335600	129.22	125	122.4	131.78	63.88
24-10-2023	175	175	160	169	92000	130.24	125.43	122.673	131.725	65.62
25-10-2023	153	156	146	154	195800	130.98	125.73	122.9	131.595	54.94
26-10-2023	153	165	153	160	23600	131.86	126.06	123.167	131.505	57.89
27-10-2023	161	174	153	163	299000	132.78	126.44	123.507	131.435	59.33
30-10-2023	167	170	160	161	74600	133.66	126.8	123.807	131.345	57.91
31-10-2023	162	167	162	156	53200	134.44	127.1	124.06	131.22	54.41
01-11-2023	153	160	148	153	244600	135.12	127.38	124.26	131.095	52.37
02-11-2023	155	165	155	159	76400	135.98	127.71	124.54	130.995	55.93
03-11-2023	155	158	148	155	256500	136.66	128	124.807	130.88	53.08
06-11-2023	151	158	144	149	88900	137.28	128.29	125.013	130.725	49.04
07-11-2023	150	150	141	148	96000	137.86	128.57	125.207	130.575	48.38
08-11-2023	142	156	130	135	259400	138.22	128.76	125.34	130.37	40.70
09-11-2023	135	135	124	134	454100	138.54	128.89	125.453	130.14	40.17
10-11-2023	134	145	130	138	175000	139	129.06	125.6	129.945	43.34
13-11-2023	131	139	129	136	35900	139.42	129.21	125.733	129.75	42.14
14-11-2023	136	150	130	132	127700	139.74	129.35	125.867	129.52	39.76
15-11-2023	135	135	126	130	555800	140.02	129.47	125.987	129.28	38.59
16-11-2023	129	143	123	126	174300	140.16	129.55	126.06	129.025	36.29
17-11-2023	123	131	123	131	33000	140.26	129.69	126.16	128.79	41.03
20-11-2023	128	149	127	136	929900	140.48	129.88	126.287	128.595	45.40
21-11-2023	135	144	131	138	266200	140.78	130.06	126.433	128.425	47.09
22-11-2023	135	143	132	136	189500	141	130.23	126.607	128.225	45.57
23-11-2023	133	180	131	180	5720600	142.1	130.83	127.073	128.26	69.14
24-11-2023	195	224	150	153	18071200	142.56	131.18	127.36	128.155	53.76
27-11-2023	156	160	150	152	1513400	143	131.53	127.633	128.035	53.28
28-11-2023	154	179	152	165	6968100	143.7	132.01	128.007	128.03	58.41
29-11-2023	165	166	156	158	799200	144.24	132.4	128.32	128	54.91
30-11-2023	157	170	155	158	949000	144.78	132.8	128.66	127.94	54.91
01-12-2023	157	161	153	154	516900	145.3	133.15	128.967	127.915	52.82
04-12-2023	154	165	154	157	434700	145.88	133.54	129.313	127.895	54.23
05-12-2023	157	158	150	153	246600	146.36	133.9	129.62	127.86	52.00
06-12-2023	155	157	150	154	185700	146.9	134.26	129.927	127.845	52.53
07-12-2023	153	154	141	148	906300	147.26	134.57	130.167	127.85	49.06
08-12-2023	146	147	139	143	353000	147.64	134.83	130.367	127.83	46.31
11-12-2023	139	144	139	140	107700	147.86	135.06	130.527	127.835	44.69
12-12-2023	138	145	138	145	348600	148.2	135.35	130.72	127.91	47.95
13-12-2023	145	145	140	142	117300	148.46	135.61	130.88	127.9	46.19
14-12-2023	141	150	139	146	100000	148.84	135.87	131.027	127.93	48.89
15-12-2023	139	146	139	146	117700	149.22	136.11	131.153	127.95	48.89
18-12-2023	145	148	143	147	78000	149.7	136.32	131.293	127.985	49.62
19-12-2023	144	150	143	146	123800	150.18	136.51	131.453	128.015	48.87
20-12-2023	143	149	143	147	69800	150.7	136.75	131.573	128.07	49.69
21-12-2023	145	149	145	147	204700	151.22	136.98	131.733	128.155	49.69
22-12-2023	145	151	145	149	168800	151.56	137.23	131.9	128.24	51.50
27-12-2023	147	157	147	155	344200	151.22	137.55	132.107	128.4	56.54
28-12-2023	152	154	147	147	189300	150.8	137.77	132.24	128.52	49.19
29-12-2023	147	151	147	151	25600	150.12	138.03	132.38	128.645	52.52
02-01-2024	150	150	148	150	2800	149.52	138.28	132.533	128.74	51.61
03-01-2024	148	152	145	147	167100	148.88	138.59	132.693	128.82	48.88
04-01-2024	147	151	147	151	182100	148.6	138.91	132.867	128.95	52.49
05-01-2024	150	151	147	148	88700	148.18	139.21	133.013	129.05	49.65
08-01-2024	147	154	146	152	10000	148.14	139.56	133.2	129.21	53.28
09-01-2024	149	149	146	149	68800	147.92	139.89	133.347	129.355	50.35
10-01-2024	147	152	147	151	98700	147.68	140.23	133.52	129.55	52.23
11-01-2024	149	151	146	148	127600	147.42	140.54	133.673	129.71	49.22
12-01-2024	147	149	145	149	222500	147.28	140.86	133.827	129.865	50.25
15-01-2024	146	149	146	149	3000	147.2	141.16	133.987	129.995	50.25
16-01-2024	146	148	143	148	131700	146.98	141.48	134.133	130.15	49.09
17-01-2024	145	149	142	146	38200	146.8	141.73	134.267	130.305	46.77
18-01-2024	145	148	140	144	253400	146.7	141.99	134.427	130.435	44.51
19-01-2024	144	146	141	146	5300	146.66	142.26	134.6	130.57	47.26
22-01-2024	144	148	142	148	2800	146.92	142.57	134.813	130.735	49.93
23-01-2024	147	148	142	148	13100	147.2	142.87	134.993	130.89	49.93
24-01-2024	145	147	141	145	304200	147.34	143.17	135.153	131.035	45.89
25-01-2024	144	146	144	146	85300	147.54	143.48	135.32	131.185	47.42
26-01-2024	140	145	138	143	250000	147.76	143.75	135.487	131.34	43.45
29-01-2024	139	143	139	143	67100	148.02	144.02	135.653	131.495	43.45
30-01-2024	140	142	139	141	33900	148.32	144.24	135.807	131.625	40.81
31-01-2024	141	141	139	140	78800	148.5	144.38	135.96	131.745	39.52
01-02-2024	139	139	136	139	351300	148.56	144.52	136.107	131.855	38.22
02-02-2024	136	140	136	139	70600	148.58	144.68	136.233	131.97	38.22
05-02-2024	139	141	137	139	500	148.64	144.82	136.367	132.115	38.22
06-02-2024	138	140	135	139	6400	147.82	144.96	136.493	132.26	38.22
07-02-2024	134	136	130	135	146000	147.46	145.01	136.607	132.385	32.46
12-02-2024	133	135	132	133	1500	147.08	145.04	136.713	132.495	30.02
13-02-2024	130	133	130	133	3800	146.44	145.07	136.82	132.615	30.02
15-02-2024	130	133	130	133	5800	145.94	145.09	136.913	132.725	30.02
16-02-2024	129	132	129	131	34900	145.4	145.09	137	132.845	27.45
19-02-2024	129	159	125	136	462200	145.04	145.17	137.113	132.985	41.05
20-02-2024	131	138	128	134	150100	144.58	145.23	137.22	133.13	37.98
21-02-2024	134	139	134	137	151400	144.26	145.31	137.353	133.28	44.66
22-02-2024	138	144	133	138	45900	143.94	145.42	137.487	133.43	46.72
23-02-2024	139	140	136	140	2800	143.78	145.52	137.64	133.57	50.68
26-02-2024	133	143	133	134	91300	143.6	145.62	137.753	133.675	40.88
27-02-2024	136	138	130	136	149800	143.52	145.69	137.88	133.775	44.71
28-02-2024	137	138	130	133	82300	143.28	145.74	137.993	133.86	40.47
29-02-2024	133	133	128	132	110600	143.08	145.77	138.1	133.93	39.14
01-03-2024	131	131	128	128	25400	142.72	145.78	138.153	133.95	34.27
04-03-2024	128	133	122	128	66800	142.36	145.79	138.193	133.955	34.27
05-03-2024	125	130	124	130	17100	142.02	145.86	138.22	133.975	38.69
07-03-2024	126	141	123	127	22800	141.64	145.91	138.22	134	34.90
08-03-2024	124	140	124	129	20400	141.28	145.99	138.26	134	39.18
13-03-2024	128	131	128	129	40000	140.92	146.07	138.293	134.03	39.18
14-03-2024	130	131	128	131	100500	140.56	146.06	138.34	134.065	43.49
15-03-2024	130	134	129	130	2700	140.06	145.64	138.387	134.095	41.89
18-03-2024	133	133	123	132	27300	139.76	145.28	138.433	134.12	46.15
19-03-2024	131	131	126	127	500	139.28	144.7	138.447	134.105	38.54
20-03-2024	129	133	128	128	53900	138.84	144.18	138.467	134.11	40.65
21-03-2024	129	132	128	132	288600	138.54	143.71	138.573	134.155	48.29
22-03-2024	132	139	131	135	15900	138.22	143.41	138.68	134.205	53.16
25-03-2024	129	135	128	135	5300	137.96	143.07	138.793	134.25	53.16
26-03-2024	134	134	130	130	4200	137.52	142.83	138.88	134.28	44.97
27-03-2024	130	131	128	128	118200	137.1	142.51	138.96	134.285	42.17
28-03-2024	127	131	127	129	18000	136.66	142.17	139.04	134.305	44.05
01-04-2024	128	130	125	129	71800	136.28	141.85	139.12	134.325	44.05
02-04-2024	128	130	128	129	12300	135.88	141.58	139.2	134.34	44.05
03-04-2024	125	129	113	124	37600	135.38	141.29	139.233	134.335	36.63
04-04-2024	123	126	123	125	55200	134.92	140.95	139.293	134.33	38.85
05-04-2024	0	127	127	126	100	134.52	140.66	139.327	134.33	41.07
16-04-2024	134	139	130	134	15400	134.32	140.51	139.433	134.4	55.11
17-04-2024	135	135	130	135	4000	134.1	140.38	139.54	134.475	56.51
18-04-2024	133	133	124	124	25100	133.62	140.27	139.587	134.515	41.30
23-04-2024	130	133	121	130	1100	133.26	140.23	139.667	134.56	49.31
24-04-2024	0	139	124	125	17000	132.86	140.1	139.733	134.58	43.93
25-04-2024	125	125	122	122	1000	132.38	139.96	139.78	134.585	41.04
29-04-2024	130	130	115	118	4400	131.88	139.82	139.793	134.585	37.49
02-05-2024	123	130	123	125	7700	131.52	139.77	139.853	134.62	46.25
03-05-2024	132	132	132	132	200	131.34	139.83	139.94	134.69	53.29
06-05-2024	132	132	130	130	30100	131.14	139.82	139.967	134.755	51.23
07-05-2024	122	129	116	129	31000	130.94	139.75	139.993	134.815	50.18
08-05-2024	112	128	112	119	13400	130.54	139.56	139.967	134.81	41.12
13-05-2024	120	121	120	121	85400	130.18	139.41	139.94	134.82	43.33
14-05-2024	112	128	112	119	1700	129.78	138.8	139.9	134.815	41.65
15-05-2024	122	126	119	119	19300	129.46	138.46	139.827	134.82	41.65
16-05-2024	120	121	119	119	4000	129.18	138.13	139.753	134.83	41.65
17-05-2024	125	125	118	118	1200	128.88	137.66	139.673	134.835	40.67
20-05-2024	123	123	117	121	3100	128.64	137.29	139.607	134.845	44.87
21-05-2024	116	116	115	115	2800	128.32	136.86	139.5	134.83	38.93
22-05-2024	120	120	120	120	100	128	136.52	139.447	134.835	45.42
27-05-2024	120	120	113	118	263300	127.68	136.13	139.38	134.835	43.43
28-05-2024	115	123	114	114	18800	127.22	135.74	139.28	134.82	39.69
29-05-2024	116	116	115	115	300	126.76	135.35	139.2	134.805	41.05

Mark

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

Detail

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