Shares

Date Open High Low Close Traded Turnover AVG open AVG High

29/Jun/22 15701.7 15861.6 15687.8 15799.1 444949551 22528.57

30/Jun/22 15774.5 15890 15728.85 15780.25 306027777 23970.65
01/Jul/22 15703.7 15793.95 15511.05 15752.05 364090131 25891.94
04/Jul/22 15710.5 15852.35 15661.8 15835.35 304328467 19875.22
05/Jul/22 15909.15 16025.75 15785.45 15810.85 254164463 19129.6
06/Jul/22 15818.2 16011.35 15800.9 15989.8 288375300 22836.77 15759.91 15884.73
07/Jul/22 16113.75 16150.5 16045.95 16132.9 264615218 21465.33 15783.21 15914.68
08/Jul/22 16273.65 16275.5 16157.9 16220.6 281102369 20990.69 15851.06 15966.78
11/Jul/22 16136.15 16248.55 16115.5 16216 255915072 20240.69 15965.05 16063.09
12/Jul/22 16126.2 16158.75 16031.15 16058.3 208648707 16042.52 16050.18 16142.33
13/Jul/22 16128.2 16140 15950.15 15966.65 233264100 19649.66 16093.59 16168.93
14/Jul/22 16018.85 16070.85 15858.2 15938.65 228603433 18858.83 16155.59 16194.66
15/Jul/22 16010.8 16066.95 15927.3 16049.2 205768079 17031.43 16136.61 16178.73
18/Jul/22 16151.4 16287.95 16142.2 16278.5 227744850 19420.93 16084.04 16137.02
19/Jul/22 16187.05 16359.5 16187.05 16340.55 222630928 18068.59 16087.09 16144.9
20/Jul/22 16562.8 16588 16490.95 16520.85 284359582 22061.81 16099.26 16185.05
21/Jul/22 16523.55 16626.95 16483.9 16605.25 243625339 20603.17 16186.18 16274.65
22/Jul/22 16661.25 16752.25 16610.9 16719.45 190906776 18600.11 16287.12 16385.87
25/Jul/22 16662.55 16706.05 16564.25 16631 211392171 19384.43 16417.21 16522.93
26/Jul/22 16632.9 16636.1 16463.3 16483.85 208208122 20087.54 16519.44 16606.55
27/Jul/22 16475.35 16653.45 16438.75 16641.8 185210970 17608.03 16608.61 16661.87
28/Jul/22 16774.85 16947.65 16746.25 16929.6 376256315 26674.28 16591.12 16674.96
29/Jul/22 17079.5 17172.8 17018.15 17158.25 436059722 28241.29 16641.38 16739.1
01/Aug/22 17243.2 17356.25 17154.8 17340.05 381532671 23221.04 16725.03 16823.21
02/Aug/22 17310.15 17390.15 17215.85 17345.45 333639093 22576.94 16841.16 16953.25
03/Aug/22 17349.25 17407.5 17225.85 17388.15 285414666 20842.13 16976.61 17104.06
04/Aug/22 17463.1 17490.7 17161.25 17382 324981426 21848.21 17151.39 17254.87
05/Aug/22 17423.65 17474.4 17348.75 17397.5 355310802 20013.14 17289.04 17363.48
17357.87 17423.8
Avg low AVG close

15674.99 15795.52 7.122 -2.77571428571 -6.02952380952 -5.99571428571

15697.61 15833.66 10.09 -15.74 -11.2295238095 -16.5876190476
15761.03 15904.19 10.626 -20.1233333333 -14.700952381 -18.8985714286
15890.4 15997.9 6.57 -8.14761904762 -8.83142857143 -10.719047619
15981.14 16074.03 4.77 -3.62 -0.7819047619 -2.38142857143
16030.28 16123.52 5.986 -1.6480952381 1.37761904762 3.81571428571
16060.13 16118.89 -7.34 6.51142857143 5.89571428571 9.61571428571
16022.58 16080.04 -11.314 5.99095238095 5.32285714286 4.53714285714
15976.46 16045.76 -7.656 -3.20761904762 -7.18714285714 -7.89238095238
15981.8 16058.26 -5.766 -4.76 -10.219047619 -9.77380952381
16012.98 16114.71 3.09 -22.0733333333 -19.1880952381 -22.7604761905
16121.14 16225.55 7.874 -16.0652380952 -16.7761904762 -17.2742857143
16246.28 16358.87 14.35 -17.8157142857 -17.4466666667 -17.3628571429
16383 16492.92 15.142 -11.6828571429 -8.72 -8.63095238095
16467.41 16563.42 8.796 -5.40285714286 -1.40714285714 0.19571428571
16522.66 16592.08 -3.306 6.34571428571 0.40095238095 3.99571428571
16512.22 16616.27 5.03 -8.74904761905 -12.9852380952 -11.1442857143
16564.69 16681.14 7.952 -20.8628571429 -20.6523809524 -21.5933333333
16646.14 16768.9 8.774 -24.6747619048 -25.3828571429 -24.2219047619
16764.25 16910.71 13.91 -22.3328571429 -20.8047619048 -21.5047619048
16914.76 17083.03 21.284 -17.7447619048 -14.4495238095 -14.8138095238
17072.18 17232.3 16.182 -14.8433333333 -11.23 -4.24142857143
17155.18 17322.78 6.748 -6.41 -5.2819047619 -9.21761904762
17221.3 17370.63 2.552
-9.25142857143
-14.2495238095
-15.0671428571
-10.3857142857
0.74904761905
7.47
8.58285714286
1.46857142857
-11.0828571429
-13.4423809524
-19.34
-18.080952381
-17.1704761905
-6.57523809524
3.78904761905
-2.36761904762
-14.9204761905
-22.7195238095
-27.1976190476
-20.7019047619
-14.5295238095
-7.12857142857
-3.5580952381
Date Open High Low Close Shares Traded Turnover (Rs. Cr) Avg Open
31/Dec/21 17244.5 17400.8 17238.5 17354.05 167025720 14588.54
03/Jan/22 17387.15 17646.65 17383.3 17625.7 200456430 16181.36
04/Jan/22 17681.4 17827.6 17593.55 17805.25 247437472 18604.16
05/Jan/22 17820.1 17944.7 17748.85 17925.25 251460038 23737.31
06/Jan/22 17768.5 17797.95 17655.55 17745.9 236454824 22643.82
07/Jan/22 17797.6 17905 17704.55 17812.7 239338015 21447.89 17580.33
10/Jan/22 17913.3 18017.45 17879.15 18003.3 232418075 20853.64 17690.95
11/Jan/22 17997.75 18081.25 17964.4 18055.75 220238796 20781.46 17796.18
12/Jan/22 18170.4 18227.95 18128.8 18212.35 244974287 22298.69 17859.45
13/Jan/22 18257 18272.25 18163.8 18257.8 303700545 28670.93 17929.51
14/Jan/22 18185 18286.95 18119.65 18255.75 229451608 21024.51 18027.21
17/Jan/22 18235.65 18321.55 18228.75 18308.1 266702919 23859.38 18104.69
18/Jan/22 18337.2 18350.95 18085.9 18113.05 227507319 20852.67 18169.16
19/Jan/22 18129.2 18129.2 17884.9 17938.4 276662654 25310.19 18237.05
20/Jan/22 17921 17943.7 17648.45 17757 258094246 25863.29 18228.81
21/Jan/22 17613.7 17707.6 17485.85 17617.15 277645373 25941.64 18161.61
24/Jan/22 17575.15 17599.4 16997.85 17149.1 323847388 28387.73 18047.35
25/Jan/22 17001.55 17309.15 16836.8 17277.95 326515896 31344.46 17915.25
27/Jan/22 17062 17182.5 16866.75 17110.15 395596577 36296.64 17648.12
28/Jan/22 17208.3 17373.5 17077.1 17101.95 355284285 29799.89 17434.68
31/Jan/22 17301.05 17410 17264.15 17339.85 321660346 25474.13 17292.14
01/Feb/22 17529.45 17622.4 17244.55 17576.85 386391485 30033.66 17229.61
02/Feb/22 17706.2 17794.6 17674.8 17780 271205907 23611.59 17220.47
03/Feb/22 17767.75 17781.15 17511.15 17560.2 226614989 20373.06 17361.4
04/Feb/22 17590.2 17617.8 17462.55 17516.3 261434170 20651.85 17502.55
07/Feb/22 17456.3 17536.75 17119.4 17213.6 265037933 21925.11 17578.93
08/Feb/22 17279.85 17306.45 17043.65 17266.75 268526210 23846.16 17609.98
09/Feb/22 17370.1 17477.15 17339 17463.8 236350514 19327.67 17560.06
10/Feb/22 17554.1 17639.45 17427.15 17605.85 273606440 22210.93 17492.84
11/Feb/22 17451 17454.75 17303 17374.75 253141660 23230.82 17450.11
14/Feb/22 17076.15 17099.5 16809.65 16842.8 305510740 24976.16 17422.27
15/Feb/22 16933.25 17375 16839.25 17352.45 298658142 24765.67 17346.24
16/Feb/22 17408.45 17490.6 17257.7 17322.2 244549223 21128.38 17276.92
17/Feb/22 17396.55 17442.9 17235.85 17304.6 232136131 19381.26 17284.59
18/Feb/22 17236.05 17380.8 17219.2 17276.3 189620888 16126.96 17253.08
21/Feb/22 17192.25 17351.05 17070.7 17206.65 215183301 18725.57 17210.09
22/Feb/22 16847.95 17148.55 16843.8 17092.2 300131995 24040.84 17233.31
23/Feb/22 17194.5 17220.7 17027.85 17063.25 200229631 17662.47 17216.25
24/Feb/22 16548.9 16705.25 16203.25 16247.95 457967874 36650.83 17173.46
25/Feb/22 16515.65 16748.8 16478.3 16658.4 329780732 25743.77 17003.93
28/Feb/22 16481.6 16815.9 16356.3 16793.9 404214666 33831.57 16859.85
02/Mar/22 16593.1 16678.5 16478.65 16605.95 517723542 39407.44 16717.72
03/Mar/22 16723.2 16768.95 16442.95 16498.05 442068263 31413 16666.75
04/Mar/22 16339.45 16456 16133.8 16245.35 456143040 34821.1 16572.49
07/Mar/22 15867.95 15944.6 15711.45 15863.15 585403660 38038.75 16530.6
08/Mar/22 15747.75 16028.75 15671.45 16013.45 543600673 38704.4 16401.06
09/Mar/22 16078 16418.05 15990 16345.35 462231428 35329.34 16254.29
10/Mar/22 16757.1 16757.3 16447.9 16594.9 486445481 35513.73 16151.27
11/Mar/22 16528.8 16694.4 16470.9 16630.45 343717045 24720.34 16158.05
14/Mar/22 16633.7 16887.95 16606.5 16871.3 314669685 23824.02 16195.92
15/Mar/22 16900.65 16927.75 16555 16663 381631902 29731.09 16349.07
16/Mar/22 16876.65 16987.9 16837.85 16975.35 259973396 21361.32 16579.65
17/Mar/22 17202.9 17344.6 17175.75 17287.05 448335248 35367.28 16739.38
21/Mar/22 17329.5 17353.35 17096.4 17117.6 285451208 22886.39 16828.54
22/Mar/22 17120.4 17334.4 17006.3 17315.5 338263468 27347.6 16988.68
23/Mar/22 17405.05 17442.4 17199.6 17245.65 292120348 24705.28 17086.02
24/Mar/22 17094.95 17291.75 17091.15 17222.75 290280124 25011.72 17186.9
25/Mar/22 17289 17294.9 17076.55 17153 237115741 20031.39 17230.56
28/Mar/22 17181.85 17235.1 17003.9 17222 253240837 19976.26 17247.78
29/Mar/22 17297.2 17343.65 17235.7 17325.3 235149625 20305.78 17218.25
30/Mar/22 17468.15 17522.5 17387.2 17498.25 505031841 28907.47 17253.61
31/Mar/22 17519.2 17559.8 17435.2 17464.75 281111679 24032.07 17266.23
01/Apr/22 17436.9 17703.7 17422.7 17670.45 291773447 21132.13 17351.08
04/Apr/22 17809.1 18114.65 17791.4 18053.4 345526502 38623.94 17380.66
05/Apr/22 18080.6 18095.45 17921.55 17957.4 283453612 25096.7 17506.11
06/Apr/22 17842.75 17901 17779.85 17807.65 328824420 24252.48 17662.79
07/Apr/22 17723.3 17787.5 17623.7 17639.55 308840215 26236.91 17737.71
08/Apr/22 17698.15 17842.75 17600.55 17784.35 274447433 25608.1 17778.53
11/Apr/22 17740.9 17779.05 17650.95 17674.95 251701846 21001.58 17830.78
12/Apr/22 17584.85 17595.3 17442.35 17530.3 266029060 23958.77 17817.14
13/Apr/22 17599.9 17663.65 17457.4 17475.65 245061941 20229.83 17717.99
18/Apr/22 17183.45 17237.75 17067.85 17173.65 376130248 30154.62 17669.42
19/Apr/22 17258.95 17275.65 16824.7 16958.65 401399563 35467.13 17561.45
20/Apr/22 17045.25 17186.9 16978.95 17136.55 286069736 25972.15 17473.61
21/Apr/22 17234.6 17414.7 17215.5 17392.6 285200022 24999.9 17334.48
22/Apr/22 17242.75 17315.3 17149.2 17171.95 262739740 23371.7 17264.43
25/Apr/22 17009.05 17054.3 16888.7 16953.95 275685925 22699.65 17193
26/Apr/22 17121.3 17223.85 17064.45 17200.8 261065753 22079.92 17158.12
27/Apr/22 17073.35 17110.7 16958.45 17038.4 265140480 25373.8 17130.59
28/Apr/22 17189.5 17322.5 17071.05 17245.05 312914417 28488.87 17136.21
29/Apr/22 17329.25 17377.65 17053.25 17102.55 336243642 29582.86 17127.19
02/May/22 16924.45 17092.25 16917.25 17069.1 278155513 21222.64 17144.49
04/May/22 17096.6 17132.85 16623.95 16677.6 310632799 27405.52 17127.57
05/May/22 16854.75 16945.7 16651.85 16682.65 265793403 21792.91 17122.63
06/May/22 16415.55 16484.2 16340.9 16411.25 300527719 25472.95 17078.91
09/May/22 16227.7 16403.7 16142.1 16301.85 288402950 23274.74 16924.12
10/May/22 16248.9 16404.55 16197.3 16240.05 283061200 22685.27 16703.81
11/May/22 16270.05 16318.75 15992.6 16167.1 284294438 22994.38 16568.7
12/May/22 16021.1 16041.95 15735.75 15808 314921678 25352.34 16403.39
13/May/22 15977 16083.6 15740.85 15782.15 369135540 27454.12 16236.66
16/May/22 15845.1 15977.95 15739.65 15842.3 217646558 17852.19 16148.95
17/May/22 15912.6 16284.25 15900.8 16259.3 295687774 22782.99 16072.43
18/May/22 16318.15 16399.8 16211.2 16240.3 290441105 23889.84 16005.17
19/May/22 15917.4 15984.75 15775.2 15809.4 313876082 24340.84 16014.79
20/May/22 16043.8 16283.05 16003.85 16266.15 252402013 22806.69 15994.05
23/May/22 16290.95 16414.7 16185.75 16214.7 293829853 25110.85 16007.41
24/May/22 16225.55 16262.8 16078.6 16125.15 249778296 21895.75 16096.58
25/May/22 16196.35 16223.35 16006.95 16025.8 243342347 21400.14 16159.17
26/May/22 16105 16204.45 15903.7 16170.15 314305739 27721.21 16134.81
27/May/22 16296.6 16370.6 16221.95 16352.45 274064956 21341.98 16172.33
30/May/22 16527.9 16695.5 16506.15 16661.4 251400757 21216.5 16222.89
31/May/22 16578.45 16690.75 16521.9 16584.55 651613610 52929.35 16270.28
01/Jun/22 16594.4 16649.2 16438.85 16522.75 249619038 19350.33 16340.86
02/Jun/22 16481.65 16646.4 16443.05 16628 235958283 20055.84 16420.47
03/Jun/22 16761.65 16793.85 16567.9 16584.3 245514871 22249.29 16495.8
06/Jun/22 16530.7 16610.95 16444.55 16569.55 233589132 17999.41 16588.81
07/Jun/22 16469.6 16487.25 16347.1 16416.35 233814633 17921.95 16589.37
08/Jun/22 16474.95 16514.3 16293.35 16356.25 243481044 18336.15 16567.6
09/Jun/22 16263.85 16492.8 16243.85 16478.1 204954394 16721.68 16543.71
10/Jun/22 16283.95 16324.7 16172.6 16201.8 189680523 18388.03 16500.15
13/Jun/22 15877.55 15886.15 15684 15774.4 225534385 20002.64 16404.61
14/Jun/22 15674.25 15858 15659.45 15732.1 225425862 19825.41 16273.98
15/Jun/22 15729.25 15783.65 15678.9 15692.15 183011236 16063.24 16114.91
16/Jun/22 15832.25 15863.15 15335.1 15360.6 264735957 21383.06 15965.77
17/Jun/22 15272.65 15400.4 15183.4 15293.5 342629997 29074 15879.45
20/Jun/22 15334.5 15382.5 15191.1 15350.15 260022438 18531.78 15677.19
21/Jun/22 15455.95 15707.25 15419.85 15638.8 262794687 18934.27 15568.58
22/Jun/22 15545.65 15565.4 15385.95 15413.3 220889589 16817.07 15524.92
23/Jun/22 15451.55 15628.45 15367.5 15556.65 259171810 21722.06 15488.2
24/Jun/22 15657.4 15749.25 15619.45 15699.25 219599372 18259.72 15412.06
27/Jun/22 15926.2 15927.45 15815.5 15832.05 210932505 17770.42 15489.01
28/Jun/22 15757.45 15892.1 15710.15 15850.2 251865155 18419.75 15607.35
Avg High Avg Low Avg Close Difference open Difference High Difference low Difference low

17723.54 17523.95 17691.23 -10.3461904762 -8.64095238095 -8.6 -5.78428571429

17824.38 17617.16 17782.96 -10.5880952381 -9.19380952381 -12.4757142857 -10.4923809524
17898.54 17716.33 17858.48 -9.59857142857 -8.70047619048 -11.8128571429 -9.39380952381
17949.27 17790.5 17908.58 -14.8071428571 -13.2704761905 -16.1095238095 -14.4652380952
18005.92 17866.49 17966 -15.5947619048 -12.6823809524 -14.1576190476 -13.8952380952
18100.78 17968.14 18068.38 -7.51380952381 -8.86523809524 -7.21476190476 -8.92238095238
18177.17 18051.16 18156.99 -6.23619047619 -6.87523809524 -8.45666666667 -7.19571428571
18237.99 18121.08 18217.95 -8.0019047619 -5.37904761905 1.67523809524 4.99523809524
18291.93 18145.38 18229.41 5.13571428571 7.74904761905 12.4038095238 13.8576190476
18272.18 18096.6 18174.62 14.6576190476 15.6419047619 21.3404761905 19.8866666667
18206.47 17993.53 18074.46 26.090952381 23.7557142857 24.1752380952 21.7766666667
18090.6 17866.77 17946.74 22.4857142857 23.3904761905 41.3771428571 37.9828571429
17946.17 17620.59 17714.94 43.5095238095 30.3342857143 37.3233333333 20.809047619
17737.81 17370.77 17547.92 27.9104761905 26.4433333333 24.000952381 20.8461904762
17548.47 17167.14 17382.27 10.78 8.3319047619 4.28761904762 13.3485714286
17434.43 17052.87 17251.26 -0.42428571429 1.16333333333 -10.060952381 -4.21857142857
17374.91 17008.53 17195.8 -14.2780952381 -11.7852380952 -11.239047619 -18.1452380952
17379.51 17057.87 17281.35 -23.13 -19.7661904762 -29.3776190476 -23.7452380952
17476.6 17225.47 17381.76 -19.35 -14.5023809524 -13.6038095238 -8.49714285714
17596.33 17354.35 17471.77 -4.17380952381 -1.02238095238 -5.15238095238 -2.12047619048
17645.19 17431.44 17554.64 5.83952380952 5.16380952381 14.859047619 16.24
17670.54 17402.49 17529.39 15.7204761905 17.3376190476 17.0876190476 12.5066666667
17607.35 17362.31 17467.37 9.04571428571 6.2 1.11 0.17
17543.86 17295.15 17404.13 -2.91714285714 -4.5519047619 -6.28571428571 -9.60571428571
17515.52 17278.35 17413.26 -0.04238095238 2.89380952381 -1.17380952381 1.83380952381
17482.91 17246.44 17384.95 16.4819047619 18.2576190476 20.7995238095 25.8166666667
17395.46 17184.49 17310.79 19.6661904762 0.97428571429 16.44 -1.98380952381
17409.17 17143.61 17327.93 -6.26333333333 -3.87761904762 -5.43285714286 0.27285714286
17411.86 17127.35 17299.61 -5.33142857143 -1.4780952381 -5.16666666667 -0.23761904762
17372.55 17089.09 17239.36 0.81095238095 -0.39285714286 -6.19571428571 -1.75904761905
17357.76 17072.33 17219.67 0.84952380952 0.31952380952 0.07761904762 0.62
17408.07 17124.54 17292.44 18.3504761905 12.3580952381 13.3685714286 9.53523809524
17362.78 17125.45 17240.39 1.03571428571 6.76571428571 4.64761904762 8.43523809524
17308.8 17079.48 17188.6 29.740952381 28.7404761905 41.7252380952 44.7928571429
17161.27 16872.96 16977.27 23.2514285714 19.6414285714 18.7933333333 15.1842857143
17034.87 16724.78 16853.69 18.0119047619 10.4271428571 17.5466666667 2.84714285714
16927.84 16581.9 16771.14 5.93428571429 11.8733333333 4.91666666667 7.86619047619
16833.83 16508.87 16673.89 -2.6880952381 3.08952380952 3.13904761905 8.37333333333
16743.48 16391.89 16560.85 11.0971428571 13.6895238095 12.29 15.0238095238
16693.63 16378 16560.33 31.5547619048 35.6680952381 31.7404761905 33.199047619
16532.79 16224.63 16401.28 31.11 24.0019047619 26.3419047619 18.4680952381
16375.36 16087.66 16245.19 8.39476190476 -2.03285714286 4.65047619048 -4.76952380952
16323.27 15989.93 16193.07 -28.849047619 -20.6680952381 -21.8080952381 -19.1347619048
16320.94 15990.92 16212.44 -17.6547619048 -17.7838095238 -22.8561904762 -19.9052380952
16368.62 16058.34 16289.46 -20.8466666667 -24.73 -26.1028571429 -27.7066666667
16557.29 16237.35 16491.09 -26.2657142857 -17.640952381 -15.1261904762 -8.18619047619
16737.09 16414.06 16621 -14.1428571429 -11.9433333333 -20.1804761905 -16.8738095238
16851.06 16583.63 16747 -22.0723809524 -23.5019047619 -28.1961904762 -25.7166666667
16968.52 16729.2 16885.43 -23.8552380952 -18.3252380952 -17.4857142857 -11.0557142857
17100.31 16854.3 16982.86 -6.27238095238 -11.1471428571 -7.2380952381 -15.84
17189.6 16934.26 17071.7 -15.1919047619 -12.0380952381 -12.6352380952 -8.28333333333
17292.53 17063.18 17188.23 4.37857142857 0.03714285714 -1.3319047619 -1.64380952381
17353.3 17113.84 17237.71 -2.78285714286 2.78095238095 1.77571428571 4.03380952381
17343.36 17094 17210.9 3.13952380952 5.15523809524 4.29047619048 -0.52857142857
17319.71 17075.5 17231.78 -3.75952380952 -1.14 -7.62857142857 -4.45333333333
17321.56 17121.38 17233.74 -10.2161904762 -9.56857142857 -12.6580952381 -12.5957142857
17337.58 17158.9 17284.26 -12.0461904762 -10.5819047619 -13.1571428571 -8.59476190476
17391.19 17227.71 17332.66 -4.08666666667 -14.8814285714 -9.28523809524 -16.0852380952
17472.95 17296.94 17436.15 -20.4019047619 -30.5571428571 -23.5457142857 -29.3928571429
17648.86 17454.44 17602.43 -27.3566666667 -21.2661904762 -22.2433333333 -16.9033333333
17799.22 17591.61 17728.85 -8.56952380952 -4.84666666667 -8.96380952381 -3.75238095238
17874.92 17670.14 17790.73 0.68619047619 4.16285714286 2.21142857143 7.19904761905
17920.46 17707.84 17825.69 3.82761904762 3.70047619048 5.10904761905 1.96857142857
17948.27 17743.41 17848.47 4.28 8.0580952381 4.40285714286 8.26285714286
17881.15 17715.32 17772.78 11.0614285714 13.6119047619 12.9985714286 11.5466666667
17781.12 17619.48 17687.36 5.62333333333 5.59380952381 7.7180952381 10.0814285714
17733.65 17554.99 17620.96 23.1414285714 23.6142857143 23.1971428571 21.3004761905
17623.7 17443.82 17527.78 14.4047619048 16.5738095238 29.4819047619 27.1014285714
17510.28 17288.65 17362.64 20.3980952381 15.399047619 14.7476190476 10.7661904762
17391.85 17154.25 17254.96 4.75619047619 -1.0880952381 -2.91666666667 -6.55428571429
17355.73 17108.88 17227.42 1.03238095238 1.92523809524 -1.92 2.64142857143
17286.06 17047.24 17166.68 8.75952380952 11.0361904762 7.54952380952 10.13
17249.37 17011.41 17122.74 1.75333333333 1.21523809524 -2.52571428571 -3.71714285714
17239.01 17059.36 17171.17 2.72571428571 6.11 4.80523809524 6.32238095238
17223.77 17055.26 17151.54 -2.53761904762 -4.70142857143 -0.7519047619 -4.45285714286
17205.33 17026.37 17122.03 -9.6219047619 -8.20571428571 -1.28 0.92761904762
17217.8 17007.18 17108.15 10.4780952381 5.97857142857 4.28238095238 1.85952380952
17225.39 17012.89 17131.18 1.47476190476 4.40666666667 18.520952381 21.599047619
17207.19 16924.79 17026.54 12.7561904762 12.4519047619 12.9971428571 16.3757142857
17174.19 16863.47 16955.39 31.5885714286 32.8566666667 24.8842857143 25.9114285714
17006.53 16717.44 16788.63 33.1628571429 28.7061904762 27.3971428571 23.18
16811.74 16535.21 16628.49 21.6623809524 19.39 16.090952381 18.4971428571
16674.2 16391.22 16462.68 14.2214285714 16.9261904762 18.9819047619 14.0752380952
16511.38 16264.95 16360.58 18.2042857143 22.3538095238 25.2 26.3133333333
16330.63 16081.73 16185.65 12.3647619048 11.7633333333 16.2323809524 19.2142857143
16250.51 15961.72 16059.83 14.469047619 12.979047619 10.5747619048 10.3585714286
16165.36 15881.23 15967.92 7.61095238095 -5.66142857143 -0.9319047619 -13.8752380952
16141.3 15821.93 15971.77 -14.9038095238 -12.3095238095 -18.5366666667 -12.7871428571
16157.51 15865.65 15986.41 4.63761904762 8.22666666667 4.30714285714 8.42904761905
16146.07 15873.54 15986.69 -2.36904761905 -6.52285714286 -6.20523809524 -13.3076190476
16185.96 15926.14 16083.49 -13.5019047619 -10.8923809524 -12.3623809524 -6.2480952381
16273.31 16015.36 16157.97 -6.14142857143 0.50047619048 -3.01142857143 1.56285714286
16269.02 16050.92 16131.14 -1.77047619048 2.17476190476 2.09380952381 5.01619047619
16233.73 16010.07 16088.24 1.41952380952 1.39428571429 5.06523809524 -3.90047619048
16277.67 16035.77 16160.39 -5.91761904762 -4.42523809524 -8.86571428571 -9.14571428571
16295.18 16079.39 16177.65 -14.5242857143 -19.0628571429 -20.3219047619 -23.0357142857
16351.34 16143.47 16266.99 -14.6747619048 -16.1623809524 -18.0204761905 -15.1219047619
16436.93 16232.13 16358.87 -12.0733333333 -10.1080952381 -9.84380952381 -7.80380952381
16522.1 16318.51 16458.26 -2.91333333333 -5.91904761905 -5.93047619048 -8.08285714286
16610.49 16426.38 16549.83 -12.6595238095 -8.73142857143 -6.73904761905 -1.64142857143
16695.14 16495.57 16596.2 2.76714285714 4.00904761905 2.42952380952 1.26904761905
16678.23 16483.25 16577.83 5.70333333333 9.09428571429 6.48333333333 7.68952380952
16637.53 16448.29 16544.19 4.4119047619 5.8680952381 7.3780952381 8.94952380952
16610.55 16419.19 16510.89 13.3266666667 5.60714285714 8.34952380952 1.56142857143
16579.83 16379.35 16480.91 10.2952380952 12.149047619 9.84523809524 13.290952381
16486 16300.29 16404.41 25.0980952381 28.5642857143 29.3471428571 30.0004761905
16341.04 16148.18 16245.38 28.5585714286 23.0019047619 23.2728571429 24.4419047619
16215.19 16010.65 16108.53 18.3647619048 20.5495238095 15.7976190476 19.8276190476
16069.06 15887.76 15975.71 6.3580952381 9.80523809524 26.3171428571 29.290952381
15943.13 15706.01 15752.21 28.8952380952 25.8442857143 24.8861904762 21.8433333333
15758.27 15508.17 15570.55 16.3185714286 17.8938095238 15.0985714286 10.4952380952
15657.54 15409.59 15485.7 5.36333333333 -2.36714285714 -0.48857142857 -7.29047619048
15627.39 15361.67 15467.04 -0.98714285714 2.9519047619 -1.15619047619 2.55904761905
15583.74 15303.08 15411.27 1.74523809524 -2.12904761905 -3.06761904762 -6.92285714286
15536.8 15309.56 15450.48 -11.6828571429 -10.1166666667 -14.7566666667 -11.8461904762
15606.57 15396.77 15531.63 -20.8185714286 -15.28 -19.9395238095 -14.3057142857
15715.56 15521.65 15628.01 -7.14761904762 -8.40666666667 -8.97619047619 -10.5804761905
Difference close

-5.78428571429
-10.4923809524
-9.39380952381
-14.4652380952
-13.8952380952
-8.92238095238
-7.19571428571
4.99523809524
13.8576190476
19.8866666667
21.7766666667
37.9828571429
20.809047619
20.8461904762
13.3485714286
-4.21857142857
-18.1452380952
-23.7452380952
-8.49714285714
-2.12047619048
16.24
12.5066666667
0.17
-9.60571428571
1.83380952381
25.8166666667
-1.98380952381
0.27285714286
-0.23761904762
-1.75904761905
0.62
9.53523809524
8.43523809524
44.7928571429
15.1842857143
2.84714285714
7.86619047619
 8.37333333333
15.0238095238
33.199047619
18.4680952381
-4.76952380952
-19.1347619048
-19.9052380952
-27.7066666667
-8.18619047619
-16.8738095238
-25.7166666667
-11.0557142857
-15.84
-8.28333333333
-1.64380952381
4.03380952381
-0.52857142857
-4.45333333333
-12.5957142857
-8.59476190476
-16.0852380952
-29.3928571429
-16.9033333333
-3.75238095238
7.19904761905
1.96857142857
8.26285714286
11.5466666667
10.0814285714
21.3004761905
27.1014285714
10.7661904762
-6.55428571429
2.64142857143
10.13
-3.71714285714
6.32238095238
-4.45285714286
0.92761904762
1.85952380952
21.599047619
16.3757142857
25.9114285714
 23.18
18.4971428571
14.0752380952
26.3133333333
19.2142857143
10.3585714286
-13.8752380952
-12.7871428571
8.42904761905
-13.3076190476
-6.2480952381
1.56285714286
5.01619047619
-3.90047619048
-9.14571428571
-23.0357142857
-15.1219047619
-7.80380952381
-8.08285714286
-1.64142857143
1.26904761905
7.68952380952
8.94952380952
1.56142857143
13.290952381
30.0004761905
24.4419047619
19.8276190476
29.290952381
21.8433333333
10.4952380952
-7.29047619048
2.55904761905
-6.92285714286
-11.8461904762
-14.3057142857
-10.5804761905