<TICKER> <PER> <DATE> <OPEN> <HIGH> <LOW> <CLOSE> H-O O-L min

USD000UTSDaily 20201204 74.43 74.43 73.7575 74.05 - 0.673 0.0000

USD000UTSDaily 20201207 74.2675 74.52 73.3 73.64 0.252 0.968 0.2520
USD000UTSDaily 20201208 73.69 73.855 73.0475 73.505 0.165 0.642 0.1650
USD000UTSDaily 20201209 73.255 74.05 73.1625 73.86 0.795 0.093 0.0930
USD000UTSDaily 20201210 73.7 73.91 72.96 73.0475 0.210 0.740 0.2100
USD000UTSDaily 20201211 73.105 73.415 72.85 72.945 0.310 0.255 0.2550
USD000UTSDaily 20201214 72.9975 73.985 72.785 73.87 0.987 0.213 0.2130
USD000UTSDaily 20201215 73.5775 73.8425 73.3 73.3925 0.265 0.278 0.2650
USD000UTSDaily 20201216 73.3925 73.71 73.25 73.3475 0.317 0.142 0.1420
USD000UTSDaily 20201217 73.205 73.205 72.6475 72.8325 - 0.558 0.0000
USD000UTSDaily 20201218 73.1375 73.8925 73.0075 73.3475 0.755 0.130 0.1300
USD000UTSDaily 20201221 73.915 75.8 73.8 74.8 1.885 0.115 0.1150
USD000UTSDaily 20201222 75 75.91 74.99 75.91 0.910 0.010 0.0100
USD000UTSDaily 20201223 75.845 75.845 74.72 75.08 - 1.125 0.0000
USD000UTSDaily 20201224 75.0675 75.46 73.84 73.895 0.392 1.228 0.3920
USD000UTSDaily 20201225 73.6425 74.225 73.6225 74.17 0.582 0.020 0.0200
USD000UTSDaily 20201228 74.1425 74.1425 73.5275 73.77 - 0.615 0.0000
USD000UTSDaily 20201229 73.7925 74.1 73.365 74.0375 0.307 0.428 0.3070
USD000UTSDaily 20201230 73.5825 74.99 73.525 74.415 1.408 0.057 0.0570
USD000UTSDaily 20210104 74.135 74.405 73.055 74.33 0.270 1.080 0.2700
USD000UTSDaily 20210105 74.1125 75.2875 73.85 74.04 1.175 0.263 0.2630
USD000UTSDaily 20210106 73.78 74.2075 73.3975 73.9225 0.427 0.383 0.3830
USD000UTSDaily 20210108 74.265 74.835 73.8175 74.155 0.570 0.448 0.4480
USD000UTSDaily 20210111 74.4325 75 74.265 74.66 0.567 0.168 0.1680
USD000UTSDaily 20210112 74.46 74.46 73.5 73.54 - 0.960 0.0000
USD000UTSDaily 20210113 73.5 73.98 73.375 73.7475 0.480 0.125 0.1250
USD000UTSDaily 20210114 73.77 74.01 73.1025 73.21 0.240 0.667 0.2400
USD000UTSDaily 20210115 73.455 73.8875 73.2625 73.645 0.433 0.192 0.1920
USD000UTSDaily 20210118 74.0075 74.38 73.77 73.995 0.373 0.237 0.2370
USD000UTSDaily 20210119 73.8275 73.935 73.2275 73.68 0.108 0.600 0.1080
USD000UTSDaily 20210120 73.68 73.6875 73.21 73.52 0.007 0.470 0.0070
USD000UTSDaily 20210121 73.27 74.1 73.2 73.845 0.830 0.070 0.0700
USD000UTSDaily 20210122 74.0675 75.3625 74.0675 75.3 1.295 - 0.0000
20210125 74.9325 75.8675 74.53 75.3675 0.935 0.403 0.4030
20210126 75.555 75.79 74.9425 75.085 0.235 0.613 0.2350
ср. за 10 O-(cр*2) O+(cр*2)

0.1595 72.886 73.524

0.1725 72.7925 73.4825
0.1588 73.5974 74.2326
0.1433 74.7134 75.2866
0.134 75.577 76.113
0.1522 74.7631 75.3719
0.1287 73.3851 73.8999
0.1074 73.9277 74.3573
0.1116 73.5693 74.0157
0.1031 73.3763 73.7887
0.1301 73.8748 74.3952
0.1434 73.8257 74.3993
0.1702 73.4396 74.1204
0.214 73.837 74.693
0.2308 73.9709 74.8941
0.1916 74.0768 74.8432
0.2021 73.0958 73.9042
0.2261 73.3178 74.2222
0.2146 73.0258 73.8842
0.2326 73.5423 74.4727
0.2164 73.3947 74.2603
0.1908 73.2984 74.0616
0.1595 72.951 73.589
0.1147 73.8381 74.2969
0.1382 74.6561 75.2089
0.1617 75.2316 75.8784
<TICKER> <PER> <DATE> <OPEN> <HIGH> <LOW> <CLOSE> H-O O-L min
USD000UTSWeekly 20191201 64.375 64.4925 63.6 63.755 0.118 0.775 0.1180
USD000UTSWeekly 20191208 63.68 63.81 62.15 62.8975 0.130 1.530 0.1300
USD000UTSWeekly 20191215 62.8 62.86 62.0125 62.2525 0.060 0.787 0.0600
USD000UTSWeekly 20191222 62.285 62.36 61.5075 62.0325 0.075 0.777 0.0750
USD000UTSWeekly 20191229 62.0275 62.2375 61.645 62.1 0.210 0.383 0.2100
USD000UTSWeekly 20200105 62.1 62.3975 60.8775 61.06 0.298 1.223 0.2980
USD000UTSWeekly 20200112 61.0475 61.81 60.8825 61.555 0.763 0.165 0.1650
USD000UTSWeekly 20200119 61.53 62.2875 61.3825 62.07 0.758 0.148 0.1480
USD000UTSWeekly 20200126 62.3525 63.95 62.1875 63.915 1.598 0.165 0.1650
USD000UTSWeekly 20200202 63.9175 64.2375 62.545 64.125 0.320 1.373 0.3200
USD000UTSWeekly 20200209 63.9325 64.3025 62.91 63.5625 0.370 1.023 0.3700
USD000UTSWeekly 20200216 63.455 64.5725 63.2125 64.0725 1.118 0.243 0.2430
USD000UTSWeekly 20200223 64.85 67.65 64.66 66.8775 2.800 0.190 0.1900
USD000UTSWeekly 20200301 66.6775 68.595 65.3 68.5725 1.918 1.378 1.3780
USD000UTSWeekly 20200308 72.245 75.49 70.6775 72.5975 3.245 1.568 1.5680
USD000UTSWeekly 20200315 73.99 81.9725 73.2025 79.9325 7.983 0.787 0.7870
USD000UTSWeekly 20200322 80.69 81.495 76.9675 78.82 0.805 3.723 0.8050
USD000UTSWeekly 20200329 80.0775 80.85 76.49 76.4925 0.772 3.588 0.7720
USD000UTSWeekly 20200405 76.84 77.1 72.595 73.75 0.260 4.245 0.2600
USD000UTSWeekly 20200412 73.35 75.35 72.725 73.99 2.000 0.625 0.6250
USD000UTSWeekly 20200419 74.87 77.65 73.965 74.545 2.780 0.905 0.9050
USD000UTSWeekly 20200426 74.4675 74.9 72.6125 74.395 0.433 1.855 0.4330
USD000UTSWeekly 20200503 75.28 75.97 73.1 73.4 0.690 2.180 0.6900
USD000UTSWeekly 20200510 73.7 74.495 72.9725 73.58 0.795 0.728 0.7280
USD000UTSWeekly 20200517 73.1 73.1725 70.6 71.64 0.073 2.500 0.0730
USD000UTSWeekly 20200524 71.53 71.8475 70.12 70.1425 0.317 1.410 0.3170
USD000UTSWeekly 20200531 69.92 69.9875 68.2125 68.7 0.067 1.708 0.0670
USD000UTSWeekly 20200607 68.3575 70.28 68.04 70.2 1.923 0.317 0.3170
USD000UTSWeekly 20200614 70.49 70.6975 69.155 69.4375 0.208 1.335 0.2080
USD000UTSWeekly 20200621 69.5525 69.9975 68.55 69.8 0.445 1.003 0.4450
USD000UTSWeekly 20200628 69.84 71.6675 69.595 71.37 1.828 0.245 0.2450
USD000UTSWeekly 20200705 70.92 72.3125 70.4925 70.7275 1.393 0.427 0.4270
USD000UTSWeekly 20200712 70.6325 72 70.4725 71.8725 1.368 0.160 0.1600
USD000UTSWeekly 20200719 71.8475 72.1525 70.54 71.735 0.305 1.307 0.3050
USD000UTSWeekly 20200726 71.5375 74.5025 71.4375 74.42 2.965 0.100 0.1000
USD000UTSWeekly 20200802 74.455 74.68 72.6375 73.7275 0.225 1.818 0.2250
USD000UTSWeekly 20200809 73.845 74.01 72.6975 72.875 0.165 1.148 0.1650
USD000UTSWeekly 20200816 72.945 75.01 72.7725 74.8 2.065 0.173 0.1730
USD000UTSWeekly 20200823 74.5225 76.0025 74 74.0125 1.480 0.522 0.5220
USD000UTSWeekly 20200830 74.24 75.85 73.36 75.4325 1.610 0.880 0.8800
USD000UTSWeekly 20200906 75.59 76.595 74.6675 75.05 1.005 0.923 0.9230
USD000UTSWeekly 20200913 74.845 75.775 74.575 75.745 0.930 0.270 0.2700
USD000UTSWeekly 20200920 75.6575 78.5 75.545 78.2075 2.843 0.112 0.1120
USD000UTSWeekly 20200927 78.15 79.975 77 78.2025 1.825 1.150 1.1500
USD000UTSWeekly 20201004 77.99 79.25 76.66 76.7675 1.260 1.330 1.2600
USD000UTSWeekly 20201011 76.9275 78.47 76.84 77.9375 1.543 0.087 0.0870
USD000UTSWeekly 20201018 78.075 78.0775 76.1125 76.125 0.002 1.963 0.0020
USD000UTSWeekly 20201025 76.54 79.63 76.01 79.53 3.090 0.530 0.5300
USD000UTSWeekly 20201101 79.9 80.9525 76.7775 77.41 1.053 3.123 1.0530
USD000UTSWeekly 20201108 77.33 77.7125 75.75 77.3875 0.383 1.580 0.3830
USD000UTSWeekly 20201115 77.1775 77.19 75.5225 76.2 0.013 1.655 0.0130
USD000UTSWeekly 20201122 76.0575 76.5375 75.3025 75.8525 0.480 0.755 0.4800
USD000UTSWeekly 20201129 76.3 76.59 73.7575 74.05 0.290 2.543 0.2900
USD000UTSWeekly 20201206 74.2675 74.52 72.85 72.945 0.252 1.418 0.2520
USD000UTSWeekly 20201213 72.9975 73.985 72.6475 73.3475 0.987 0.350 0.3500
USD000UTSWeekly 20201220 73.915 75.91 73.6225 74.17 1.995 0.293 0.2930
USD000UTSWeekly 20201227 74.1425 74.99 73.365 74.415 0.847 0.778 0.7780
USD000UTSWeekly 20210103 74.135 75.2875 73.055 74.155 1.152 1.080 1.0800
USD000UTSWeekly 20210110 74.4325 75 73.1025 73.645 0.567 1.330 0.5670
USD000UTSWeekly 20210117 74.0075 74.38 73.21 73.52 0.373 0.798 0.3730
USD000UTSWeekly 20210124 75.555 75.79 74.9325 75.085 0.235 0.623 0.2350
ср. за 10 O-(cр*2) O+(cр*2)

0.1688 63.5799 64.2551

0.1941 63.5443 64.3207
0.2054 63.0442 63.8658
0.2184 64.4132 65.2868
0.3487 65.9801 67.3749
0.4845 71.276 73.214
0.5334 72.9232 75.0568
0.5974 79.4952 81.8848
0.6598 78.7579 81.3971
0.6693 75.5014 78.1786
0.6998 71.9504 74.7496
0.7533 73.3634 76.3766
0.7723 72.9229 76.0121
0.8223 73.6354 76.9246
0.7573 72.1854 75.2146
0.6078 71.8844 74.3156
0.5608 70.4084 72.6516
0.487 68.946 70.894
0.4415 67.4745 69.2405
0.4363 69.6174 71.3626
0.4183 68.7159 70.3891
0.3523 69.1354 70.5446
0.3517 70.2166 71.6234
0.2987 70.0351 71.2299
0.2564 71.3347 72.3603
0.2591 71.0193 72.0557
0.2499 73.9552 74.9548
0.2597 73.3256 74.3644
0.2453 72.4544 73.4356
0.2767 73.9691 75.0759
0.3202 73.5996 74.8804
0.388 74.814 76.366
0.3723 74.1004 75.5896
0.3675 74.9225 76.3925
0.452 77.246 79.054
 0.568 76.854 79.126
0.5542 75.8191 78.0359
0.5379 76.9992 79.1508
0.5736 75.3928 77.6872
0.6267 78.6466 81.1534
0.577 76.176 78.484
0.486 76.2055 78.1495
0.507 75.0435 77.0715
0.5248 75.2504 77.3496
0.435 73.3975 75.1375
0.344 72.3095 73.6855
0.3646 73.1858 74.6442
0.4422 73.2581 75.0269
0.4972 73.1406 75.1294
0.4486 73.5353 75.3297
0.4476 73.1123 74.9027
0.4698 74.6154 76.4946
<TICKER> <PER> <DATE> <OPEN> <HIGH> <LOW> <CLOSE> H-O O-L min
USD000UTSMonthly 20180101 57.6575 57.89 55.585 56.2075 0.233 2.073 0.2330
USD000UTSMonthly 20180201 56.2525 58.77 55.5575 56.3325 2.518 0.695 0.6950
USD000UTSMonthly 20180301 56.4 58.0425 56.26 57.145 1.643 0.140 0.1400
USD000UTSMonthly 20180401 57.2 65.0575 57.1625 62.9675 7.858 0.038 0.0380
USD000UTSMonthly 20180501 63.335 64.2975 60.9375 62.405 0.962 2.398 0.9620
USD000UTSMonthly 20180601 62.4 64.22 61.6825 62.77 1.820 0.718 0.7180
USD000UTSMonthly 20180701 63.1325 63.795 61.6375 62.5025 0.663 1.495 0.6630
USD000UTSMonthly 20180801 62.6 69.01 62.4775 67.55 6.410 0.123 0.1230
USD000UTSMonthly 20180901 67.72 70.6 65.215 65.535 2.880 2.505 2.5050
USD000UTSMonthly 20181001 65.48 67.105 64.8475 65.875 1.625 0.633 0.6330
USD000UTSMonthly 20181101 65.65 68.28 65.18 66.95 2.630 0.470 0.4700
USD000UTSMonthly 20181201 66.55 69.95 65.985 69.8175 3.400 0.565 0.5650
USD000UTSMonthly 20190101 69.395 71.4525 65.16 65.4 2.058 4.235 2.0580
USD000UTSMonthly 20190201 65.5975 67.1625 65.1625 65.905 1.565 0.435 0.4350
USD000UTSMonthly 20190301 65.825 66.33 63.63 65.6375 0.505 2.195 0.5050
USD000UTSMonthly 20190401 65.2525 65.85 63.6575 64.6225 0.597 1.595 0.5970
USD000UTSMonthly 20190501 64.96 67 64.1125 65.43 2.040 0.847 0.8470
USD000UTSMonthly 20190601 65.515 65.5975 62.4975 63.24 0.082 3.018 0.0820
USD000UTSMonthly 20190701 62.9325 63.9975 62.56 63.625 1.065 0.372 0.3720
USD000UTSMonthly 20190801 63.7675 67.11 63.7375 66.79 3.343 0.030 0.0300
USD000UTSMonthly 20190901 66.7825 67.14 63.5775 64.865 0.358 3.205 0.3580
USD000UTSMonthly 20191001 64.97 65.565 63.555 64.13 0.595 1.415 0.5950
USD000UTSMonthly 20191101 64.1075 64.47 63.175 64.3175 0.362 0.933 0.3620
USD000UTSMonthly 20191201 64.375 64.4925 61.5075 61.985 0.118 2.868 0.1180
USD000UTSMonthly 20200101 61.79 63.95 60.8775 63.915 2.160 0.913 0.9130
USD000UTSMonthly 20200201 63.9175 67.65 62.545 66.8775 3.733 1.373 1.3730
USD000UTSMonthly 20200301 66.6775 81.9725 65.3 78.3725 15.295 1.378 1.3780
USD000UTSMonthly 20200401 78.985 79.38 72.595 74.395 0.395 6.390 0.3950
USD000UTSMonthly 20200501 75.28 75.97 70.12 70.1425 0.690 5.160 0.6900
USD000UTSMonthly 20200601 69.92 71.3375 68.04 71.2775 1.418 1.880 1.4180
USD000UTSMonthly 20200701 71 74.5025 70.1125 74.42 3.503 0.888 0.8880
USD000UTSMonthly 20200801 74.455 76.0025 72.6375 74.075 1.548 1.818 1.5480
USD000UTSMonthly 20200901 73.675 79.975 73.36 77.63 6.300 0.315 0.3150
USD000UTSMonthly 20201001 77.09 79.63 76.01 79.53 2.540 1.080 1.0800
USD000UTSMonthly 20201101 79.9 80.9525 75.3025 76.39 1.053 4.598 1.0530
USD000UTSMonthly 20201201 76.17 76.445 72.6475 74.415 0.275 3.523 0.2750
USD000UTSMonthly 20210101 74.135 75.8675 73.055 75.205 1.733 1.080 1.0800
ср. за 10 O-(cр*2) O+(cр*2) USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
USD000UTS
0.671 64.138 66.822 USD000UTS
0.6947 64.2606 67.0394 USD000UTS
0.6817 65.1866 67.9134 USD000UTS
0.8735 67.648 71.142 USD000UTS
0.9132 63.7711 67.4239 USD000UTS
0.8675 64.09 67.56 USD000UTS
0.8554 63.5417 66.9633 USD000UTS
0.8738 63.2124 66.7076 USD000UTS
0.8697 63.7756 67.2544 USD000UTS
0.6564 61.6197 64.2453 USD000UTS
0.5961 62.5753 64.9597 USD000UTS
0.5849 65.6127 67.9523 USD000UTS
0.5879 63.7942 66.1458 USD000UTS
0.4183 63.2709 64.9441 USD000UTS
0.3866 63.6018 65.1482 USD000UTS
0.4274 60.9352 62.6448 USD000UTS
0.505 62.9075 64.9275 USD000UTS
0.5581 65.5613 67.7937 USD000UTS
0.5894 77.8062 80.1638 USD000UTS
0.6212 74.0376 76.5224 USD000UTS
0.76 68.4 71.44 USD000UTS
0.813 69.374 72.626 USD000UTS
0.9083 72.6384 76.2716 USD000UTS
0.9036 71.8678 75.4822 USD000UTS
0.9998 75.0904 79.0896 USD000UTS
1.0137 77.8726 81.9274 USD000UTS
0.904 74.362 77.978 USD000UTS
0.8742 72.3866 75.8834
Monthly 20180101 57.6575 57.89 55.585 56.2075 54272110.000000
Monthly 20180201 56.2525 58.77 55.5575 56.3325 72098507.000000
Monthly 20180301 56.4 58.0425 56.26 57.145 70716756.000000
Monthly 20180401 57.2 65.0575 57.1625 62.9675 91036610.000000
Monthly 20180501 63.335 64.2975 60.9375 62.405 75140004.000000
Monthly 20180601 62.4 64.22 61.6825 62.77 70502967.000000
Monthly 20180701 63.1325 63.795 61.6375 62.5025 66965311.000000
Monthly 20180801 62.6 69.01 62.4775 67.55 83470162.000000
Monthly 20180901 67.72 70.6 65.215 65.535 64226446.000000
Monthly 20181001 65.48 67.105 64.8475 65.875 61625574.000000
Monthly 20181101 65.65 68.28 65.18 66.95 63652042.000000
Monthly 20181201 66.55 69.95 65.985 69.8175 50901360.000000
Monthly 20190101 69.395 71.4525 65.16 65.4 49653176.000000
Monthly 20190201 65.5975 67.1625 65.1625 65.905 42237852.000000
Monthly 20190301 65.825 66.33 63.63 65.6375 51945817.000000
Monthly 20190401 65.2525 65.85 63.6575 64.6225 48487706.000000
Monthly 20190501 64.96 67 64.1125 65.43 42516006.000000
Monthly 20190601 65.515 65.5975 62.4975 63.24 45462046.000000
Monthly 20190701 62.9325 63.9975 62.56 63.625 47326855.000000
Monthly 20190801 63.7675 67.11 63.7375 66.79 65445571.000000
Monthly 20190901 66.7825 67.14 63.5775 64.865 47469132.000000
Monthly 20191001 64.97 65.565 63.555 64.13 47067669.000000
Monthly 20191101 64.1075 64.47 63.175 64.3175 37645367.000000
Monthly 20191201 64.375 64.4925 61.5075 61.985 37354498.000000
Monthly 20200101 61.79 63.95 60.8775 63.915 46778258.000000
Monthly 20200201 63.9175 67.65 62.545 66.8775 68762758.000000
Monthly 20200301 66.6775 81.9725 65.3 78.3725 99961083.000000
Monthly 20200401 78.985 79.38 72.595 74.395 74341599.000000
Monthly 20200501 75.28 75.97 70.12 70.1425 50026025.000000
Monthly 20200601 69.92 71.3375 68.04 71.2775 53425570.000000
Monthly 20200701 71 74.5025 70.1125 74.42 54363468.000000
Monthly 20200801 74.455 76.0025 72.6375 74.075 49664218.000000
Monthly 20200901 73.675 79.975 73.36 77.63 69904008.000000
Monthly 20201001 77.09 79.63 76.01 79.53 65853321.000000
Monthly 20201101 79.9 80.9525 75.3025 76.39 72477579.000000
Monthly 20201201 76.17 76.445 72.6475 74.415 75669336.000000
Monthly 20210101 74.135 75.8675 73.055 75.205 51604416.000000