BUKA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
06-08-2021	1055	1060	1055	1060	524138200
09-08-2021	1325	1325	1110	1110	2147483647
10-08-2021	1130	1160	1035	1035	994505400
12-08-2021	965	1000	965	965	2147483647
13-08-2021	940	1035	910	955	2147483647
16-08-2021	960	965	890	890	1074688900
18-08-2021	845	890	830	830	943814400
19-08-2021	815	900	775	895	1987572800
20-08-2021	895	915	845	865	713846400
23-08-2021	865	920	865	910	603745300
24-08-2021	915	930	895	910	521704100
25-08-2021	910	920	900	905	207928200
26-08-2021	905	910	860	870	276878200
27-08-2021	870	890	845	875	248049400
30-08-2021	880	900	875	895	163840700					34.58
31-08-2021	900	955	885	945	749214100					40.56
01-09-2021	945	975	890	890	522110300					36.60
02-09-2021	910	920	870	880	359667600					35.91
03-09-2021	885	900	880	895	147435200					37.80
06-09-2021	900	905	885	900	116417000					38.45
07-09-2021	900	900	875	875	115054200					36.40
08-09-2021	885	885	840	845	275121900					34.05
09-09-2021	840	860	800	815	365316400					31.84
10-09-2021	815	850	815	845	164389200					36.30
13-09-2021	845	850	825	845	136874900					36.30
14-09-2021	845	855	840	855	146053500					37.86
15-09-2021	855	870	840	870	225470900					40.24
16-09-2021	870	875	855	855	173785300					38.65
17-09-2021	865	865	845	860	95645800					39.51
20-09-2021	860	865	840	845	69241000					37.80
21-09-2021	840	855	825	850	87453400					38.75
22-09-2021	840	855	840	850	77366400					38.75
23-09-2021	875	900	860	885	609379000					45.52
24-09-2021	880	895	875	885	266931300					45.52
27-09-2021	885	885	870	870	104803200					43.15
28-09-2021	870	900	855	900	254691800					48.88
29-09-2021	875	880	850	850	298156700					41.39
30-09-2021	850	870	850	860	172722300					43.26
01-10-2021	860	860	835	850	188580800					41.82
04-10-2021	850	855	835	835	171058600					39.69
05-10-2021	835	835	815	820	187398500					37.62
06-10-2021	830	840	815	835	185005300					40.94
07-10-2021	840	840	825	825	173331000					39.43
08-10-2021	830	835	815	820	159167300					38.67
11-10-2021	820	825	780	785	284923600					33.74
12-10-2021	785	800	735	735	527477200					28.20
13-10-2021	730	730	685	695	964506600					24.71
14-10-2021	695	755	695	745	495379200					35.47
15-10-2021	755	760	715	730	255440900					33.90
18-10-2021	730	740	700	705	265628100	866.4				31.42
19-10-2021	715	715	680	690	388717200	859				29.99
21-10-2021	695	700	675	685	326029800	850.5				29.51
22-10-2021	685	695	670	675	242136600	843.3				28.53
25-10-2021	675	745	675	735	583131600	838.7				41.18
26-10-2021	735	735	690	695	273713100	833.5				36.54
27-10-2021	700	715	685	705	173355300	829.8				38.41
28-10-2021	705	710	685	695	157808000	827.1				37.23
29-10-2021	695	705	690	695	88572200	823.1				37.23
01-11-2021	695	700	675	680	176808900	819.4				35.34
02-11-2021	680	685	655	665	239867800	814.5				33.50
03-11-2021	670	695	670	695	229259300	810.2				40.19
04-11-2021	700	700	675	680	165832400	805.7				38.12
05-11-2021	690	690	660	665	158266400	801.6				36.13
08-11-2021	665	680	655	675	168533700	797.6				38.44
09-11-2021	675	715	670	705	326330200	793.8				44.89
10-11-2021	705	760	700	750	581161500	789.9				52.87
11-11-2021	750	750	725	740	202173500	786.9				51.10
12-11-2021	745	765	730	740	264826500	784.1				51.10
15-11-2021	740	750	715	730	115024100	780.8				49.19
16-11-2021	715	725	685	690	319140100	776.6				42.37
17-11-2021	695	710	685	710	239771500	773.3				46.37
18-11-2021	710	715	695	695	104592500	770.3				43.91
19-11-2021	695	720	695	715	232983400	768.3				47.89
22-11-2021	710	710	670	675	317815000	764.9				41.54
23-11-2021	680	685	665	670	160124900	761.4				40.81
24-11-2021	670	675	665	665	135224100	757.6				40.06
25-11-2021	665	670	620	620	567155500	752.6				33.96
26-11-2021	615	625	580	580	766563800	747.1				29.64
29-11-2021	580	600	550	570	498895000	741.3				28.66
30-11-2021	580	585	540	545	316477700	735.3				26.32
01-12-2021	540	550	510	510	570067700	728.5				23.43
02-12-2021	498	530	482	500	798917400	721.5				22.66
03-12-2021	490	505	488	490	233535100	713.6				21.89
06-12-2021	486	490	456	456	464808900	705.02				19.47
07-12-2021	432	456	426	444	1053418500	696.5				18.68
08-12-2021	452	496	452	488	1426187400	688.26				29.86
09-12-2021	490	510	474	500	740562200	681.26				32.59
10-12-2021	500	525	492	515	345387200	674.36				35.94
13-12-2021	515	525	496	505	179971600	667.46				34.70
14-12-2021	510	510	482	488	230161800	660.52				32.64
15-12-2021	488	490	454	458	362592400	653.28				29.34
16-12-2021	460	476	442	456	302035200	645.7				29.12
17-12-2021	456	466	444	466	235105100	638.52				31.78
20-12-2021	456	464	446	450	118886900	631.12				29.85
21-12-2021	450	456	442	452	106573800	624.46				30.42
22-12-2021	454	458	444	448	116064200	618.72				29.90
23-12-2021	454	466	444	444	270036700	613.7				29.36
24-12-2021	446	448	442	442	94516600	607.64				29.07
27-12-2021	442	450	434	446	162627700	601.96				30.52
28-12-2021	446	450	428	430	191090300	596.46	731.43			28.06
29-12-2021	432	464	408	452	607538900	591.7	725.35			35.73
30-12-2021	454	456	430	430	301504000	586.6	718.55			32.05
03-01-2022	430	436	420	424	112353200	581.58	712.44			31.11
04-01-2022	430	515	430	500	1279190100	576.88	707.79			50.82
05-01-2022	505	510	468	470	670261800	572.38	702.94			45.31
06-01-2022	470	478	440	472	432645600	567.72	698.76			45.73
07-01-2022	478	484	464	472	278920600	563.26	695.18			45.73
10-01-2022	470	472	456	456	292640800	558.48	690.79			42.67
11-01-2022	456	474	446	448	455494800	553.84	686.62			41.19
12-01-2022	452	456	418	418	627823600	548.9	681.7			36.12
13-01-2022	420	426	396	408	478324500	543.16	676.68			34.59
14-01-2022	408	408	390	392	429792100	537.4	671.55			32.24
17-01-2022	394	406	366	366	671383000	531.42	666.51			28.81
18-01-2022	366	370	344	352	511564700	524.96	661.28			27.14
19-01-2022	354	376	344	370	607241600	518.26	656.03			32.56
20-01-2022	370	394	366	376	444371400	510.78	650.34			34.32
21-01-2022	376	378	362	368	220169000	503.34	645.12			33.08
24-01-2022	366	372	350	360	199653800	495.74	639.92			31.85
25-01-2022	358	368	338	338	255980200	487.9	634.35			28.67
26-01-2022	338	352	332	346	281801600	481.02	628.81			31.35
27-01-2022	344	344	322	322	506625300	473.26	623.28			27.96
28-01-2022	324	340	314	330	520658500	465.96	618.13			30.65
31-01-2022	336	362	332	356	405281500	458.78	613.54			38.67
02-02-2022	362	394	354	376	458222500	452.8	608.85			44.03
03-02-2022	376	376	360	360	179992200	446.6	604			40.95
04-02-2022	358	390	354	382	289637800	440.94	599.27			46.50
07-02-2022	382	394	370	392	288389800	436.38	594.49			48.85
08-02-2022	388	412	384	402	639204500	432.82	589.96			51.17
09-02-2022	404	412	394	402	293766800	429.46	585.38			51.17
10-02-2022	406	412	386	388	245494900	426.32	580.81			47.67
11-02-2022	388	396	380	386	182878100	423.84	576.17			47.17
14-02-2022	386	388	366	370	192102500	421.24	571.37			43.29
15-02-2022	370	384	364	376	174118300	418.96	566.28			45.11
16-02-2022	380	390	378	382	192043400	417.48	561.25			46.95
17-02-2022	384	386	378	378	68270100	416.16	556.33			45.85
18-02-2022	378	380	374	374	121103500	413.88	551.07			44.72
21-02-2022	376	382	362	362	186382700	411.12	546.19			41.42
22-02-2022	360	362	346	350	161740800	407.82	541.09			38.37
23-02-2022	350	368	350	360	296920700	404.92	536.19			42.19
24-02-2022	360	362	336	336	320083100	401.88	531.2			36.36
25-02-2022	340	346	334	338	238797600	399.48	526.38			37.14
01-03-2022	342	376	342	358	546530600	397.52	521.61			44.46
02-03-2022	358	360	334	340	294353500	395	516.76			39.95
04-03-2022	340	342	322	324	340913900	392.48	511.8			36.42
07-03-2022	320	322	306	308	261328000	389.6	507.03			33.25
08-03-2022	308	310	288	288	606578200	386.4	502.56			29.76
09-03-2022	290	296	278	284	413504800	383.2	498.45			29.10
10-03-2022	294	302	276	284	492409800	380.04	493.84			29.10
11-03-2022	284	290	278	284	245708200	376.8	489.38			29.10
14-03-2022	284	302	276	296	674935300	374.12	485.29	612.327		34.52
15-03-2022	298	300	276	276	497044000	370.6	481.15	607.1		30.36
16-03-2022	268	268	258	262	819925500	367.24	476.92	601.447		27.83
17-03-2022	266	290	266	274	1130005100	364.24	472.91	596.373		32.98
18-03-2022	274	276	262	266	489460000	359.56	468.22	591.713		31.37
21-03-2022	274	294	268	286	723865000	355.88	464.13	587.253		39.34
22-03-2022	290	312	282	308	725801400	352.6	460.16	583.373		46.68
23-03-2022	310	326	302	304	676685200	349.24	456.25	579.867		45.60
24-03-2022	300	332	296	332	657560300	346.76	452.62	576.113		53.67
25-03-2022	328	328	308	308	545052000	343.96	448.9	572.4		47.21
28-03-2022	308	344	296	334	988054600	342.28	445.59	568.56		53.71
29-03-2022	338	354	338	346	876174500	341.04	442.1	564.8		56.39
30-03-2022	354	380	342	378	1256113800	340.76	439.08	561.287		62.59
31-03-2022	376	390	372	382	770171400	341.08	436.25	558.033		63.29
01-04-2022	386	386	356	362	556177100	341.28	433.12	554.613		57.48
04-04-2022	360	374	360	362	269311700	341.12	429.69	551.06		57.48
05-04-2022	366	376	366	370	243706900	341	425.89	547.227		59.22
06-04-2022	370	370	356	362	203266200	340.88	422.11	543.707		56.72
07-04-2022	366	374	356	358	279801300	340.84	418.29	540.227		55.46
08-04-2022	362	364	344	348	307587000	341.04	414.47	536.58		52.33
11-04-2022	348	358	326	328	417381400	340.68	410.85	532.767		46.66
12-04-2022	328	340	308	322	540724400	340.68	406.97	529.08		45.09
13-04-2022	330	348	314	348	536741400	341.04	403.5	525.767		52.57
14-04-2022	348	354	338	346	447313400	340.84	399.81	522.64		51.98
18-04-2022	346	346	326	326	214743500	339.84	396.32	519.18		46.40
19-04-2022	326	334	322	332	186642000	339.28	392.94	515.76		48.20
20-04-2022	336	378	336	368	855544800	339	389.97	512.513		57.42
21-04-2022	370	374	356	374	263195100	338.64	387.51	509.207		58.74
22-04-2022	368	372	350	370	505549800	338	385.41	505.973		57.46
25-04-2022	364	372	354	360	424764900	337.16	383.31	502.64		54.28
26-04-2022	364	376	362	366	250072000	336.72	381.52	499.447		55.86
27-04-2022	358	372	356	372	310770500	336.44	380.14	496.26		57.44
28-04-2022	372	400	368	384	1252523900	336.72	378.98	493.153		60.49
09-05-2022	376	376	356	356	236715600	336.32	377.64	489.627		51.26
10-05-2022	332	332	332	332	146374100	335.32	376.4	485.94		44.94
11-05-2022	316	332	310	310	659978300	333.96	375.06	482.207		40.06
12-05-2022	292	296	290	290	243443900	332.28	373.08	478.14		36.21
13-05-2022	276	282	270	272	995954300	330.48	370.8	474.287		33.12
17-05-2022	276	294	274	284	357691100	329.16	368.49	470.447		36.98
18-05-2022	286	306	286	302	408992200	328	366.46	466.793		42.35
19-05-2022	292	312	284	298	491008300	327.24	364.56	463.213		41.50
20-05-2022	304	324	304	314	477401900	326.76	363.12	459.84		46.14
23-05-2022	316	316	294	294	273640500	325.48	361.5	456.233		41.69
24-05-2022	290	298	278	280	429099700	324.28	359.64	452.6		38.86
25-05-2022	276	288	276	282	233942000	323.44	357.96	449.013		39.50
27-05-2022	286	292	284	288	182418800	323.04	356.32	445.7		41.45
30-05-2022	294	306	284	302	214377900	323.32	354.86	442.813		45.84
31-05-2022	304	306	292	296	123886500	323.56	353.38	440.153		44.30
02-06-2022	296	312	292	308	402096300	324.04	352.04	437.24		48.05
03-06-2022	310	310	294	306	426922100	324.48	350.64	434.413		47.47
06-06-2022	300	302	284	284	307299700	324.24	349.18	431.607	540.305	41.60
07-06-2022	288	294	282	284	192486500	324.4	347.5	428.9	536.425	41.60
08-06-2022	282	298	282	288	394135100	324.92	346.08	426.253	532.315	43.09
09-06-2022	290	304	288	290	580691800	325.24	344.74	423.687	528.59	43.85
10-06-2022	286	288	278	280	249355800	325.52	342.54	420.653	525.165	40.88
13-06-2022	268	276	264	268	373177500	325.16	340.52	417.807	521.73	37.59
14-06-2022	266	274	264	270	397184800	324.4	338.5	414.907	518.63	38.48
15-06-2022	272	278	266	274	240724900	323.8	336.52	412.1	515.85	40.31
16-06-2022	284	290	274	278	356432100	322.72	334.74	409.32	512.765	42.16
17-06-2022	274	284	272	280	237025800	322.16	333.06	406.653	509.84	43.12
20-06-2022	280	286	274	282	145854600	321.12	331.7	404.1	506.7	44.11
21-06-2022	286	300	282	300	402589600	320.2	330.62	401.467	503.65	52.18
22-06-2022	298	298	284	288	256219200	318.4	329.58	398.853	500.565	47.28
23-06-2022	286	288	278	280	127414400	316.36	328.72	396.287	497.615	44.29
24-06-2022	284	292	284	288	233430500	314.88	328.08	393.707	494.68	47.84
27-06-2022	292	294	284	286	266031500	313.36	327.24	390.913	491.635	47.03
28-06-2022	282	282	266	274	644891400	311.44	326.22	387.74	488.28	42.41
29-06-2022	270	272	262	264	338991000	309.48	325.18	384.567	485.15	38.98
30-06-2022	264	274	262	266	367599000	307.64	324.24	381.407	482.08	40.02
01-07-2022	274	276	268	270	141180600	306.08	323.56	378.34	478.955	42.16
04-07-2022	266	270	248	254	287941000	304.6	322.64	375.433	475.725	36.55
05-07-2022	256	262	252	256	124502600	303.28	321.98	372.407	472.63	37.67
06-07-2022	254	260	250	252	132946600	301.36	321.2	369.453	469.665	36.29
07-07-2022	252	258	250	254	115243500	299.52	320.18	366.38	466.86	37.52
08-07-2022	258	266	256	256	217049800	298.12	318.98	363.587	463.915	38.79
11-07-2022	256	258	250	256	142097500	296.6	317.94	360.827	460.97	38.79
12-07-2022	256	260	252	256	235607100	294.36	316.68	358.1	457.975	38.79
13-07-2022	254	262	252	254	297563100	291.96	315.3	355.66	454.895	37.83
14-07-2022	256	260	252	254	150593100	289.64	313.82	353.487	451.89	37.83
15-07-2022	254	258	250	252	164525600	287.48	312.32	351.367	448.85	36.77
18-07-2022	256	258	252	258	166504800	285.32	311.02	349.453	445.915	42.01
19-07-2022	256	270	252	268	409891600	283.24	309.84	347.84	443.005	49.51
20-07-2022	278	294	274	290	959317000	281.36	309.04	346.44	440.205	61.35
21-07-2022	284	298	278	286	389723700	279.96	308.14	345.08	437.21	58.66
22-07-2022	286	298	284	298	468537200	279.28	307.3	344.027	434.275	63.80
25-07-2022	296	296	282	282	187502100	278.72	306.34	342.947	431.335	54.14
26-07-2022	280	286	274	280	233104200	278.52	305.4	341.56	428.235	53.06
27-07-2022	280	302	278	296	504865600	279	304.74	340.2	425.465	59.95
28-07-2022	302	314	298	300	876230100	279.32	304.24	338.767	422.665	61.47
29-07-2022	302	306	296	298	265579700	279.24	303.62	337.387	419.905	60.24
01-08-2022	298	300	292	294	114055500	279.16	303.2	336.093	417.2	57.74
02-08-2022	298	308	296	302	660589600	278.92	302.84	335.053	414.61	61.20
03-08-2022	300	328	300	324	1326550800	279.52	302.5	334.173	412.055	68.78
04-08-2022	326	354	324	336	1445242300	280.64	302.46	333.307	409.61	71.99
05-08-2022	330	344	316	318	674824100	281.36	302.4	332.427	407.1	61.73
08-08-2022	320	326	310	310	600479100	281.8	302.42	331.48	404.725	57.79
09-08-2022	312	320	304	306	492833100	281.88	302.6	330.533	402.58	55.87
10-08-2022	304	314	300	308	460239700	282.12	302.84	329.627	400.645	56.64
11-08-2022	320	324	314	320	780510100	282.36	303.2	328.813	398.52	61.07
12-08-2022	320	334	316	330	491145800	282.84	303.66	328.04	396.52	64.33
15-08-2022	336	340	328	336	480470700	283.88	304.06	327.413	394.675	66.17
16-08-2022	338	350	332	338	860039300	284.96	304.68	326.653	392.915	66.78
18-08-2022	334	338	328	334	475395200	285.88	305.4	326.013	391.16	64.27
19-08-2022	334	346	332	334	345185200	286.76	306	325.413	389.455	64.27
22-08-2022	330	330	314	314	573791200	287.44	306.48	324.173	387.35	52.78
23-08-2022	310	322	306	310	404722300	288.28	306.72	323.107	385.425	50.82
24-08-2022	312	324	310	318	254538900	289.24	306.82	322.08	383.49	54.46
25-08-2022	322	322	312	322	200785900	290.2	307	321.08	381.625	56.20
26-08-2022	326	326	316	320	208138100	291.04	306.88	320.173	379.75	55.07
29-08-2022	302	306	294	296	717805100	291.36	306.76	319.16	377.83	43.66
30-08-2022	298	308	294	304	221337200	291.8	306.46	318.4	376.025	47.56
31-08-2022	302	304	296	300	297331700	291.8	306	317.68	374.05	45.85
01-09-2022	298	298	290	292	180608700	291.88	305.14	317.013	372.11	42.56
02-09-2022	292	296	282	282	234750800	291.92	304.14	316.453	370.195	38.81
05-09-2022	280	290	278	284	253322000	291.84	303.36	316	368.24	39.95
06-09-2022	286	290	282	286	110550700	291.84	302.6	315.44	366.145	41.13
07-09-2022	282	288	274	278	206592200	291.92	301.68	314.787	363.785	37.92
08-09-2022	284	298	284	292	445899200	292.48	300.98	314.28	361.545	45.88
09-09-2022	294	298	286	292	165160600	293	300.32	313.827	359.305	45.88
12-09-2022	296	298	288	290	153399800	293.4	299.74	313.507	357.105	44.93
13-09-2022	292	296	290	292	83844400	294.16	299.38	313.147	355.115	46.14
14-09-2022	280	288	276	282	221166800	294.68	298.98	312.88	352.975	41.26
15-09-2022	284	288	280	284	211764500	295.32	298.34	312.573	350.92	42.57
16-09-2022	284	284	270	282	498995300	295.88	297.7	312.08	348.755	41.57
19-09-2022	280	284	276	282	121072800	296.4	297.26	311.453	346.79	41.57
20-09-2022	284	290	278	282	217860800	296.92	296.76	310.933	344.85	41.57
21-09-2022	284	286	278	284	118466500	297.48	295.92	310.28	342.945	43.23
22-09-2022	282	286	278	280	173119700	298	294.98	309.533	341.245	40.74
23-09-2022	284	284	284	280	205279900	298.52	294.08	308.72	339.745	40.74
26-09-2022	276	280	270	276	314371800	299	293.24	307.88	338.275	38.19
27-09-2022	278	294	276	286	334629400	299.56	292.44	307.2	336.98	47.11
28-09-2022	286	288	280	282	144411500	299.84	291.54	306.507	335.84	44.35
29-09-2022	286	286	274	276	228277500	299.56	290.46	305.88	334.72	40.52
30-09-2022	274	276	262	272	349942500	299.28	289.62	305.187	333.63	38.16
03-10-2022	270	276	266	270	177008700	298.72	289	304.44	332.7	36.99
04-10-2022	276	278	270	274	99096800	298.56	288.64	303.747	331.85	40.87
05-10-2022	278	280	272	276	107438300	298.48	288.5	303.093	330.79	42.77
06-10-2022	278	282	276	278	139514200	298.12	288.56	302.533	329.68	44.69
07-10-2022	278	280	272	274	60702600	297.6	288.46	302.027	328.475	41.68
10-10-2022	268	272	268	270	121806300	297.04	288.14	301.427	327.3	38.87
11-10-2022	270	274	266	268	132245800	296.52	287.84	300.973	326.2	37.51
12-10-2022	266	270	254	256	361433100	295.6	287.26	300.427	325.19	30.59
13-10-2022	258	262	256	262	90635500	294.36	286.94	299.787	324.22	36.86
14-10-2022	266	268	252	254	142588600	292.72	286.68	299.213	323.16	32.63
17-10-2022	252	254	242	248	318386000	291.32	286.34	298.707	322.15	29.86
18-10-2022	250	258	246	252	337638800	290.16	285.98	298.333	321.15	33.89
19-10-2022	254	260	250	258	248654600	289.2	285.54	298.133	320.2	39.50
20-10-2022	258	264	254	264	113084200	288.32	285.22	298	319.3	44.57
21-10-2022	260	262	256	258	74353500	287.08	284.72	297.827	318.38	40.88
24-10-2022	260	264	256	260	106573300	285.68	284.26	297.667	317.45	42.59
25-10-2022	260	274	260	268	216342700	284.32	284.1	297.48	316.64	48.94
26-10-2022	272	292	270	286	591554100	283.28	284.12	297.547	315.81	59.73
27-10-2022	290	290	276	284	174390900	282.28	284.08	297.693	315.08	58.26
28-10-2022	284	284	274	278	174604400	281.16	283.96	297.72	314.35	53.96
31-10-2022	282	282	272	278	114716900	280.44	283.94	297.8	313.24	53.96
01-11-2022	278	284	270	274	243921600	279.72	284	297.72	312.26	51.04
02-11-2022	276	282	272	278	143124200	278.92	284.08	297.52	311.29	53.73
03-11-2022	272	284	272	282	245155000	278.12	284.16	297.373	310.34	56.32
04-11-2022	282	288	276	282	196097300	277.36	284.2	297.04	309.47	56.32
07-11-2022	284	286	274	278	154380000	277	284.18	296.84	308.62	52.89
08-11-2022	280	286	276	280	115637400	276.52	284.16	296.48	307.93	54.39
09-11-2022	284	298	280	292	629891000	276.36	284.08	296.12	307.35	62.15
10-11-2022	292	292	280	284	234468600	276.2	284.04	295.493	306.81	55.38
11-11-2022	300	318	298	312	1376957600	276.8	284.36	295.027	306.54	68.36
14-11-2022	314	316	306	308	251933400	277.28	284.56	294.667	306.32	65.43
15-11-2022	308	312	302	310	305935300	277.76	284.8	294.32	306.02	66.21
16-11-2022	310	316	304	312	612746800	278.44	285.18	293.933	305.7	67.01
17-11-2022	314	314	306	310	235551700	278.8	285.64	293.587	305.41	65.35
18-11-2022	310	320	310	312	250907100	279.2	286.1	293.28	305.17	66.25
21-11-2022	314	314	296	300	346675200	279.4	286.4	292.96	304.98	56.69
22-11-2022	300	306	292	304	302999700	279.64	286.9	292.8	304.77	58.82
23-11-2022	306	306	300	302	208783100	280.04	287.36	292.667	304.67	57.30
24-11-2022	306	308	302	302	137909700	280.4	287.86	292.36	304.53	57.30
25-11-2022	298	304	296	300	215593900	280.76	288.32	292.053	304.25	55.63
28-11-2022	298	300	280	280	412139500	280.72	288.56	291.747	303.77	42.36
29-11-2022	284	284	270	276	274723600	280.6	288.76	291.373	303.35	40.29
30-11-2022	278	286	274	286	1555252300	280.64	289.06	290.827	302.87	47.23
01-12-2022	290	292	278	280	291726600	280.64	289.32	290.2	302.31	43.93
02-12-2022	280	282	274	274	170541300	280.52	289.52	289.56	301.67	40.86
05-12-2022	274	274	256	258	546814100	280.16	289.58	288.88	300.95	34.02
06-12-2022	256	272	252	268	166268100	279.8	289.68	288.227	300.35	40.70
07-12-2022	268	270	258	262	66983200	279.4	289.62	287.493	299.73	38.20
08-12-2022	262	268	258	262	74955600	279.12	289.34	286.68	299.19	38.20
09-12-2022	266	266	260	266	77477700	279	289.14	286.08	298.64	41.00
12-12-2022	264	266	254	262	104912100	278.84	288.78	285.613	298.04	39.09
13-12-2022	264	284	262	280	251753800	278.96	288.76	285.413	297.55	50.30
14-12-2022	284	286	276	284	126457400	279.12	288.8	285.373	297.1	52.40
15-12-2022	284	284	274	280	91972900	279.16	288.64	285.427	296.69	50.12
16-12-2022	276	278	268	268	139711800	279.04	288.32	285.32	296.28	43.95
19-12-2022	268	272	262	264	49782500	278.92	287.98	285.067	295.8	42.09
20-12-2022	262	264	252	254	177553800	278.64	287.58	284.773	295.39	37.79
21-12-2022	254	264	254	258	56842800	278.68	287.14	284.4	294.99	40.41
22-12-2022	262	268	258	264	57572300	278.72	286.54	284.2	294.52	44.21
23-12-2022	262	272	260	270	57410800	279.04	285.88	284.133	294.17	47.80
26-12-2022	270	270	260	264	23717300	279.36	285.34	284.013	293.87	44.71
27-12-2022	264	270	264	270	78786400	279.72	284.94	283.893	293.68	48.31
28-12-2022	268	272	266	268	41631800	279.92	284.56	283.667	293.58	47.21
29-12-2022	268	276	268	270	76642100	280.04	284.18	283.493	293.51	48.48
30-12-2022	274	274	262	262	106566500	280.12	283.6	283.187	293.4	43.93
02-01-2023	262	266	260	264	20457800	280.2	282.94	282.907	293.3	45.31
03-01-2023	264	270	264	268	33591700	280.2	282.26	282.8	293.16	48.07
04-01-2023	268	272	264	264	44638200	279.76	281.52	282.667	293.1	45.59
05-01-2023	264	268	254	256	59397000	279.2	280.74	282.453	293.07	41.04
06-01-2023	256	262	254	254	68838600	278.72	279.94	282.213	292.97	39.97
09-01-2023	256	266	254	262	76446800	278.4	279.42	282.093	292.95	46.05
10-01-2023	262	264	258	260	25466800	278.12	278.92	282.04	292.82	44.83
11-01-2023	260	264	256	262	87539300	277.8	278.36	281.987	292.59	46.36
12-01-2023	262	268	258	266	140279600	277.48	277.8	281.933	292.4	49.39
13-01-2023	266	270	260	264	124994600	277.12	277.24	281.84	292.06	47.93
16-01-2023	264	266	260	262	37450200	276.8	276.9	281.72	291.83	46.45
17-01-2023	266	274	262	262	144098400	276.44	276.48	281.587	291.47	46.45
18-01-2023	264	268	256	258	94872900	275.76	276.06	281.307	291.03	43.36
19-01-2023	258	262	256	260	99671500	275.28	275.74	281.12	290.44	45.32
20-01-2023	260	264	258	258	60909500	274.2	275.5	280.973	289.82	43.69
24-01-2023	264	278	264	278	353735300	273.6	275.44	280.907	289.4	59.42
25-01-2023	280	292	276	286	591758000	273.12	275.44	280.907	289.02	63.78
26-01-2023	288	292	282	290	237495700	272.68	275.56	281.013	288.62	65.76
27-01-2023	290	294	286	290	156047300	272.28	275.54	281.187	288.26	65.76
30-01-2023	290	300	288	294	260795800	271.92	275.56	281.373	287.94	67.80
31-01-2023	294	294	288	290	69611900	271.72	275.56	281.507	287.65	63.71
01-02-2023	290	290	276	282	151888500	271.28	275.46	281.693	287.42	56.38
02-02-2023	286	300	286	300	455526300	271.24	275.64	281.987	287.31	65.89
03-02-2023	300	306	296	304	405247700	271.28	275.84	282.333	287.09	67.58
06-02-2023	304	306	296	298	183002900	271.24	276	282.627	286.85	62.57
07-02-2023	298	306	296	300	146969500	271.64	276.18	282.92	286.72	63.54
08-02-2023	302	306	290	300	118272300	272.12	276.36	283.213	286.56	63.54
09-02-2023	298	300	282	288	145274600	272.16	276.4	283.427	286.16	53.83
10-02-2023	284	286	284	284	118719700	272.24	276.44	283.627	285.71	51.03
13-02-2023	288	296	284	288	176867300	272.52	276.52	283.853	285.3	53.63
14-02-2023	290	292	284	286	115640600	273.08	276.62	284.08	284.93	52.14
15-02-2023	286	286	268	274	237093700	273.2	276.5	284.187	284.47	44.21
16-02-2023	278	280	272	274	167041400	273.44	276.42	284.227	283.98	44.21
17-02-2023	274	282	266	270	316496300	273.6	276.36	284.093	283.41	41.75
20-02-2023	270	270	260	264	234733500	273.56	276.28	283.947	282.95	38.31
21-02-2023	264	270	262	268	98142300	273.68	276.26	283.747	282.63	41.76
22-02-2023	268	268	264	264	59167500	273.36	276.16	283.627	282.4	39.39
23-02-2023	264	266	260	262	51406800	272.92	276.02	283.507	282.26	38.22
24-02-2023	264	268	260	264	84482400	272.6	275.88	283.293	282.22	40.13
27-02-2023	264	264	258	262	101093600	272.48	275.76	283.04	282.11	38.84
28-02-2023	264	266	260	262	73420800	272.44	275.68	282.8	281.91	38.84
01-03-2023	262	264	258	258	72542600	272.52	275.58	282.56	281.71	36.14
02-03-2023	260	266	260	264	120985300	272.64	275.66	282.307	281.46	42.59
03-03-2023	266	266	262	266	39184800	272.68	275.7	281.92	281.32	44.60
06-03-2023	266	270	260	260	86230800	272.48	275.76	281.413	281.22	40.07
07-03-2023	260	264	256	260	127284000	272.4	275.88	281.027	281.11	40.07
08-03-2023	258	262	256	260	86211600	272.2	275.96	280.693	280.97	40.07
09-03-2023	260	264	258	262	60476700	272.08	276	280.4	280.77	42.50
10-03-2023	262	262	254	260	111408700	271.88	275.96	280.08	280.59	40.72
13-03-2023	256	260	254	256	42498900	271.76	275.94	279.653	280.33	37.35
14-03-2023	258	258	246	248	126127100	271.44	275.82	279.107	280.04	31.71
15-03-2023	248	256	248	252	79029700	271.12	275.66	278.547	279.88	36.85
16-03-2023	250	250	234	234	133303800	270.52	275.14	277.853	279.63	27.00
17-03-2023	234	244	224	240	143500200	270.2	274.7	277.227	279.39	33.39
20-03-2023	234	234	220	222	100247700	269.56	274.14	276.48	279.05	26.03
21-03-2023	220	230	220	226	49750100	268.84	273.62	275.893	278.78	29.73
24-03-2023	228	244	228	238	137894900	268.4	273.26	275.413	278.63	39.53
27-03-2023	236	242	232	232	85876500	267.8	272.8	274.84	278.44	36.77
28-03-2023	236	268	234	268	268734300	267.84	272.66	274.48	278.41	56.42
29-03-2023	268	268	252	258	283479300	267.72	272.42	274.067	278.31	51.62
30-03-2023	260	264	244	246	169351700	267.4	272.1	273.733	278.14	46.51
31-03-2023	252	254	242	246	98140700	267.08	271.76	273.347	277.96	46.51
03-04-2023	248	248	238	244	110971100	266.8	271.28	272.973	277.68	45.64
04-04-2023	240	244	236	238	77468100	266.36	270.82	272.613	277.43	43.02
05-04-2023	240	244	232	232	107248700	265.84	270.02	272.28	277.19	40.53
06-04-2023	228	236	228	230	118713800	264.88	269.24	271.92	276.9	39.70
10-04-2023	232	236	230	236	69685100	263.88	268.5	271.587	276.65	43.43
11-04-2023	232	240	232	236	54700500	262.8	267.74	271.307	276.46	43.43
12-04-2023	236	238	230	234	47690700	261.68	266.98	270.92	276.31	42.42
13-04-2023	232	238	230	234	55198700	260.48	266.2	270.533	276.15	42.42
14-04-2023	236	238	234	236	41207000	259.4	265.56	270.173	275.98	43.94
17-04-2023	234	236	230	232	37602300	258.4	264.84	269.773	275.87	41.57
18-04-2023	232	236	228	228	41238000	256.96	264.1	269.413	275.73	39.30
26-04-2023	228	232	226	226	127981900	255.4	263.34	269.027	275.6	38.17
27-04-2023	230	240	228	240	73714600	254.24	262.74	268.747	275.53	49.15
28-04-2023	238	246	238	238	91069400	253	262.32	268.453	275.44	47.84
02-05-2023	234	238	228	230	68410600	251.6	261.86	268.107	275.31	42.93
03-05-2023	230	234	228	234	30733400	250.52	261.34	267.773	275.2	45.92
04-05-2023	236	246	234	238	87966700	249.6	260.92	267.493	275.12	48.81
05-05-2023	240	240	230	236	36005500	248.56	260.54	267.2	275.03	47.44
08-05-2023	238	240	234	236	27596700	247.56	260.32	266.933	274.95	47.44
09-05-2023	234	236	230	234	66677800	246.76	259.98	266.587	274.83	45.95
10-05-2023	232	240	230	232	63105900	245.92	259.68	266.253	274.65	44.45
11-05-2023	230	232	228	230	59287800	245.12	259.36	265.947	274.35	42.93
12-05-2023	230	232	224	228	79840500	244.4	258.98	265.653	274.06	41.42
15-05-2023	228	228	216	218	173776800	243.4	258.54	265.307	273.66	34.79
16-05-2023	212	214	202	204	237324500	242.2	257.78	264.84	273.27	28.03
17-05-2023	204	206	198	199	187107700	240.94	256.93	264.327	272.865	26.08
19-05-2023	202	210	200	202	159314700	239.7	256.15	263.82	272.395	29.26
22-05-2023	202	206	200	202	62262900	238.5	255.49	263.34	271.905	29.26
23-05-2023	206	208	200	200	54587200	237.26	254.85	262.873	271.415	28.32
24-05-2023	198	202	197	199	34320000	236.08	254.3	262.413	270.94	27.84
25-05-2023	199	200	197	197	50566500	234.74	253.69	262.02	270.415	26.85
26-05-2023	197	200	193	198	111104400	233.38	253.03	261.593	269.785	28.22
29-05-2023	200	206	198	202	99837400	232.22	252.35	261.247	269.115	33.57
30-05-2023	204	214	202	210	117325400	231.22	251.81	260.993	268.575	42.76
31-05-2023	216	216	206	210	128299400	230.22	251.21	260.713	268.075	42.76
05-06-2023	212	218	204	212	171464700	229.22	250.65	260.407	267.605	44.97
06-06-2023	204	212	204	210	56075500	228.22	250.05	260.047	267.115	43.17
07-06-2023	208	210	204	210	56152800	227.3	249.53	259.727	266.565	43.17
08-06-2023	214	220	208	214	156513500	226.62	249.03	259.42	265.985	47.98
09-06-2023	216	220	212	220	184387700	225.98	248.55	259.1	265.405	54.24
12-06-2023	216	224	216	216	164829000	225.62	248.07	258.633	264.795	49.93
13-06-2023	216	224	210	212	187305100	225.06	247.63	258.153	264.185	45.99
14-06-2023	210	214	206	208	114042800	224.78	247.17	257.687	263.555	42.39
15-06-2023	208	214	206	212	113067800	224.5	246.67	257.247	263.045	46.87
16-06-2023	220	232	216	222	363009500	224.18	246.29	256.9	262.605	56.07
19-06-2023	226	228	218	220	84278000	223.94	245.87	256.513	262.115	54.05
20-06-2023	220	222	208	210	147487700	222.78	245.31	256.033	261.555	45.29
21-06-2023	212	222	212	218	130983700	221.98	244.85	255.607	261.045	51.99
22-06-2023	218	222	212	214	74171400	221.34	244.37	255.18	260.635	48.77
23-06-2023	212	216	208	210	65578300	220.62	243.85	254.713	260.165	45.73
26-06-2023	210	212	208	210	61264000	219.94	243.37	254.167	259.715	45.73
27-06-2023	210	212	206	208	50386500	219.34	242.85	253.66	259.295	44.13
03-07-2023	212	214	208	212	37244900	218.94	242.39	252.993	258.945	48.04
04-07-2023	212	214	208	210	69945300	218.54	241.71	252.34	258.575	46.29
05-07-2023	212	218	212	214	76514000	218.1	240.99	251.7	258.215	50.19
06-07-2023	214	214	212	210	62143100	217.58	240.19	251.02	257.875	46.55
07-07-2023	212	220	210	216	194883600	217.22	239.45	250.393	257.495	52.16
10-07-2023	216	218	214	214	45701200	216.82	238.65	249.74	257.105	50.27
11-07-2023	214	224	214	220	143064200	216.5	237.95	249.207	256.755	55.48
12-07-2023	222	228	220	224	130571200	216.34	237.37	248.673	256.415	58.60
13-07-2023	232	232	224	224	117800600	216.26	236.61	248.153	256.125	58.60
14-07-2023	226	248	224	240	403018000	216.54	235.97	247.74	255.905	68.76
17-07-2023	244	248	238	240	135820800	216.54	235.39	247.34	255.695	68.76
18-07-2023	240	246	232	234	211919800	216.46	234.73	247.033	255.455	62.13
20-07-2023	238	244	236	238	85704300	216.62	234.11	246.78	255.235	64.58
21-07-2023	234	240	220	222	233116500	216.38	233.45	246.353	254.925	50.50
24-07-2023	224	230	224	228	61837800	216.18	232.89	246.007	254.665	54.51
25-07-2023	228	230	220	224	162020000	215.94	232.25	245.673	254.385	51.51
26-07-2023	224	228	220	224	83083200	215.7	231.63	245.447	254.125	51.51
27-07-2023	222	228	220	226	88158600	215.54	231.15	245.167	253.825	53.01
31-07-2023	222	228	220	218	157257600	215.26	230.59	244.873	253.505	46.79
01-08-2023	216	226	214	224	101361900	215.14	230.13	244.62	253.245	51.40
02-08-2023	220	224	216	218	82796200	214.94	229.67	244.3	252.975	47.01
03-08-2023	218	228	218	224	118974700	215.06	229.23	244.047	252.745	51.47
04-08-2023	230	230	222	224	53045200	215.46	228.83	243.673	252.495	51.47
07-08-2023	222	226	220	224	81229600	215.96	228.45	243.273	252.235	51.47
08-08-2023	226	228	222	226	45800700	216.44	228.07	242.913	251.975	53.11
09-08-2023	228	230	222	224	131215600	216.88	227.69	242.62	251.725	51.25
10-08-2023	224	226	220	224	87413300	217.36	227.31	242.353	251.495	51.25
11-08-2023	228	234	226	228	138216600	217.94	227.01	242.18	251.295	54.92
14-08-2023	230	236	228	236	116448800	218.72	226.73	242.033	251.195	61.22
15-08-2023	238	238	230	232	118979600	219.4	226.39	241.82	251.045	56.94
16-08-2023	234	236	230	230	122947100	219.96	226.09	241.553	250.925	54.87
18-08-2023	228	232	228	228	131216600	220.32	225.77	241.313	250.825	52.80
21-08-2023	232	246	232	240	374852300	220.92	225.57	241.113	250.765	62.03
22-08-2023	242	244	232	232	196183600	221.32	225.27	240.873	250.635	54.40
23-08-2023	232	238	232	238	129559400	221.88	225.05	240.66	250.505	58.52
24-08-2023	240	242	232	232	184497000	222.32	224.81	240.46	250.375	53.33
25-08-2023	232	236	230	230	66279400	222.64	224.63	240.233	250.225	51.68
28-08-2023	234	236	230	234	70717000	222.92	224.45	240.007	250.055	54.69
29-08-2023	236	242	232	238	141951600	223.36	224.49	239.833	249.815	57.54
30-08-2023	240	242	234	236	78166800	223.84	224.45	239.7	249.575	55.66
31-08-2023	238	238	232	234	69132800	224.36	224.57	239.567	249.355	53.76
01-09-2023	234	236	232	234	41017600	224.8	224.65	239.38	249.135	53.76
04-09-2023	234	242	234	236	112300100	225.08	224.63	239.22	248.945	55.52
05-09-2023	238	242	232	232	158022700	225.32	224.63	239.02	248.715	51.32
06-09-2023	232	236	230	232	220073700	225.76	224.27	238.793	248.465	51.32
07-09-2023	236	252	234	248	735487700	226.36	224.17	238.687	248.295	63.97
08-09-2023	246	252	244	246	239057400	227	224.17	238.58	248.135	61.81
11-09-2023	248	268	248	262	508508100	228.04	224.33	238.58	248.045	70.42
12-09-2023	260	266	258	260	243752000	229.04	224.49	238.593	247.885	68.35
13-09-2023	262	268	246	246	329181500	229.8	224.57	238.5	247.695	55.92
14-09-2023	248	256	246	252	225884600	230.6	224.77	238.46	247.395	59.34
15-09-2023	250	254	244	252	244924400	231.44	224.99	238.287	247.115	59.34
18-09-2023	240	240	226	230	508141200	231.76	224.93	237.913	246.715	44.64
19-09-2023	228	232	228	230	81834200	232.16	224.87	237.513	246.305	44.64
20-09-2023	230	236	228	232	127656000	232.48	224.85	237.127	245.915	46.05
21-09-2023	230	230	222	224	64857200	232.68	224.75	236.66	245.475	41.50
22-09-2023	224	230	222	228	56650400	232.84	224.67	236.247	245.115	44.46
25-09-2023	228	228	216	218	161135600	232.72	224.53	235.82	244.685	39.13
26-09-2023	218	226	210	214	237289300	232.52	224.39	235.247	244.245	37.22
27-09-2023	208	210	208	208	89754000	231.88	224.21	234.607	243.775	34.48
29-09-2023	208	214	206	210	46559800	231.28	223.91	234.02	243.325	36.17
10-10-2023	214	216	210	214	32759800	230.88	223.67	233.447	242.995	39.51
11-10-2023	212	218	212	214	25608900	230.4	223.51	232.873	242.685	39.51
12-10-2023	214	218	212	216	48579000	230.28	223.33	232.393	242.335	41.29
13-10-2023	214	216	212	212	13714800	229.96	223.07	231.913	241.995	38.83
16-10-2023	206	208	200	204	145871200	229.56	222.75	231.353	241.645	34.40
17-10-2023	204	210	204	210	47953300	229.28	222.49	230.847	241.405	39.93
18-10-2023	208	212	204	210	44143000	228.96	222.25	230.42	241.115	39.93
19-10-2023	210	214	208	210	20784400	228.8	222.03	229.993	240.855	39.93
20-10-2023	208	210	204	208	34339200	228.48	221.81	229.58	240.585	38.58
23-10-2023	206	208	200	206	41757000	228.24	221.59	229.193	240.285	37.22
24-10-2023	208	212	204	206	27245300	227.88	221.47	228.78	240.005	37.22
25-10-2023	206	208	202	204	56856700	227.48	221.47	228.38	239.625	35.76
26-10-2023	204	206	200	202	29596100	227.04	221.5	227.98	239.215	34.31
27-10-2023	200	202	193	196	95001700	226.44	221.44	227.527	238.795	30.33
30-10-2023	196	202	196	200	49580800	225.96	221.42	227.113	238.455	35.68
31-10-2023	197	200	196	197	39594400	225.42	221.39	226.68	238.12	33.60
01-11-2023	206	206	200	204	68331600	224.94	221.44	226.32	237.87	42.10
02-11-2023	198	208	198	202	70508800	224.26	221.49	225.907	237.59	40.50
03-11-2023	204	216	204	214	131949500	223.9	221.65	225.56	237.34	52.20
06-11-2023	212	216	204	212	68411200	223.54	221.75	225.24	237.05	50.42
07-11-2023	212	212	208	206	8609600	223.1	221.71	224.88	236.76	45.42
08-11-2023	210	212	206	208	27779300	222.46	221.69	224.533	236.45	47.30
09-11-2023	210	212	208	212	51661600	222.06	221.69	224.2	236.17	50.93
10-11-2023	208	212	206	212	11179700	221.54	221.71	223.88	235.88	50.93
13-11-2023	210	218	210	210	115150700	221.1	221.71	223.573	235.62	48.97
14-11-2023	212	212	208	210	42647200	220.7	221.67	223.32	235.35	48.97
15-11-2023	214	218	210	212	94293000	220.26	221.59	223.053	235.07	51.15
16-11-2023	214	214	208	210	84541600	219.7	221.53	222.893	234.8	48.90
17-11-2023	210	210	202	204	58949300	219.06	221.45	222.653	234.54	42.82
20-11-2023	204	210	204	206	67811300	218.5	221.43	222.547	234.3	45.27
21-11-2023	210	214	208	210	52104600	218.02	221.41	222.44	234.04	49.88
22-11-2023	214	214	208	212	48349100	217.54	221.31	222.267	233.8	52.05
23-11-2023	212	222	208	214	252451800	217.18	221.25	222.147	233.56	54.20
24-11-2023	214	218	210	212	74963400	216.78	221.27	221.773	233.29	51.71
27-11-2023	210	214	202	204	76187000	215.9	221.13	221.413	232.99	43.17
28-11-2023	200	206	200	202	88229100	215.02	221.01	221.12	232.69	41.34
29-11-2023	204	206	200	204	80224800	213.86	220.95	220.84	232.4	43.91
30-11-2023	202	208	202	206	105051300	212.78	220.91	220.587	232.14	46.43
01-12-2023	208	216	206	214	97500700	212.14	220.97	220.427	231.91	55.14
04-12-2023	214	218	206	208	127608700	211.26	220.93	220.267	231.66	48.74
05-12-2023	208	210	204	206	42683000	210.34	220.89	220.107	231.3	46.79
06-12-2023	206	208	204	204	50190000	209.82	220.79	219.893	230.89	44.86
07-12-2023	204	206	200	202	44590600	209.26	220.71	219.667	230.45	42.95
08-12-2023	202	202	200	202	32880800	208.66	220.57	219.453	230.01	42.95
11-12-2023	204	204	194	196	158556900	208.1	220.39	219.2	229.52	37.41
12-12-2023	196	206	195	200	117238200	207.54	220.19	218.96	229.07	42.72
13-12-2023	200	202	196	197	36105900	207.12	219.92	218.727	228.645	39.98
14-12-2023	199	206	197	204	90984400	206.92	219.72	218.567	228.165	48.30
15-12-2023	204	206	202	206	79063600	206.88	219.38	218.433	227.675	50.42
18-12-2023	206	210	202	206	207027700	206.8	219.04	218.207	227.215	50.42
19-12-2023	210	216	208	212	87168500	206.76	218.82	218.033	226.775	56.60
20-12-2023	210	212	208	212	101349600	206.72	218.56	217.913	226.335	56.60
21-12-2023	210	210	204	206	40067400	206.52	218.4	217.727	225.925	49.45
22-12-2023	208	210	206	206	39132100	206.4	218.18	217.513	225.535	49.45
27-12-2023	208	214	204	212	120545900	206.56	218.06	217.353	225.155	55.91
28-12-2023	212	212	206	208	37530000	206.52	217.9	217.167	224.765	51.21
29-12-2023	210	212	206	208	44798100	206.48	217.72	216.993	224.435	51.21
02-01-2024	214	214	204	206	96722300	206.4	217.6	216.82	224.095	48.83
03-01-2024	208	210	206	210	32454200	206.44	217.46	216.687	223.795	53.49
04-01-2024	208	210	204	206	65515300	206.44	217.34	216.54	223.505	48.71
05-01-2024	206	208	202	204	85119200	206.4	217.14	216.447	223.185	46.48
08-01-2024	204	204	200	202	57843900	206.36	216.92	216.433	222.875	44.29
09-01-2024	202	206	202	204	46272600	206.4	216.72	216.467	222.585	46.98
10-01-2024	202	204	199	200	91869400	206.48	216.46	216.453	222.265	42.56
11-01-2024	200	202	199	200	88903700	206.48	216.22	216.44	221.955	42.56
12-01-2024	200	206	198	200	163426700	206.54	215.98	216.44	221.645	42.56
15-01-2024	200	202	198	200	88632100	206.46	215.7	216.447	221.355	42.56
16-01-2024	200	200	198	199	48220600	206.4	215.33	216.46	221.03	41.26
17-01-2024	198	199	196	197	82012200	206.06	214.98	216.453	220.685	38.70
18-01-2024	198	198	195	197	67091100	205.76	214.65	216.42	220.37	38.70
19-01-2024	197	198	193	194	100789800	205.52	214.31	216.313	220.04	34.93
22-01-2024	196	197	188	189	198619000	205.14	213.8	216.173	219.685	29.74
23-01-2024	190	193	181	192	278199800	204.74	213.4	216.04	219.335	35.90
24-01-2024	192	192	185	188	114104200	204.26	212.9	215.893	218.975	31.89
25-01-2024	188	189	186	188	26768300	203.82	212.46	215.747	218.635	31.89
26-01-2024	187	188	184	185	65402500	203.32	212.01	215.553	218.32	29.06
29-01-2024	186	188	184	186	50294000	202.8	211.53	215.327	217.99	31.25
30-01-2024	186	192	184	187	102320300	202.34	211.02	215.133	217.755	33.46
31-01-2024	187	189	183	186	85241000	201.98	210.52	214.96	217.485	32.34
01-02-2024	188	193	188	190	73938800	201.66	210.08	214.84	217.325	40.86
02-02-2024	190	191	185	186	68622100	201.18	209.6	214.667	217.125	35.98
05-02-2024	185	186	179	181	130846200	200.56	209.05	214.393	216.84	31.00
06-02-2024	180	181	177	180	98022500	199.88	208.53	214.127	216.58	30.10
07-02-2024	179	181	177	178	65647100	199.2	207.99	213.913	216.13	28.33
12-02-2024	180	180	176	177	49708400	198.66	207.28	213.64	215.725	27.46
13-02-2024	178	178	171	174	118760700	198.1	206.56	213.373	215.365	24.99
15-02-2024	174	177	172	175	91020000	197.52	205.69	213.14	215.01	27.34
16-02-2024	174	175	168	169	179804800	196.78	204.78	212.867	214.635	22.74
19-02-2024	168	170	162	168	171719600	195.86	204	212.6	214.285	22.07
20-02-2024	170	170	165	167	100354300	195.04	203.15	212.3	213.96	21.39
21-02-2024	165	165	158	162	342259500	194.16	202.25	211.98	213.62	18.36
22-02-2024	162	164	153	154	471266400	193.16	201.49	211.58	213.21	14.76
23-02-2024	155	161	155	161	289576000	192.34	200.8	211.253	212.835	28.06
26-02-2024	162	165	157	163	218055300	191.56	200.11	210.9	212.48	31.35
27-02-2024	163	163	160	160	73331100	190.84	199.47	210.54	212.11	29.19
28-02-2024	162	165	155	163	202146100	190.1	198.82	210.16	211.745	34.08
29-02-2024	161	161	157	159	72536300	189.34	198.23	209.727	211.38	31.01
01-03-2024	158	158	155	157	23978700	188.4	197.66	209.28	211.025	29.57
04-03-2024	158	158	154	154	53451800	187.36	197.12	208.707	210.665	27.51
05-03-2024	152	153	150	152	57360300	186.28	196.54	208.12	210.225	26.20
07-03-2024	165	165	155	158	164464800	185.2	195.98	207.613	209.825	36.04
08-03-2024	156	158	154	154	80688800	184.04	195.38	207.053	209.445	32.89
13-03-2024	153	154	148	150	259498700	182.92	194.72	206.573	209.025	30.06
14-03-2024	151	153	147	149	141877900	181.78	194.09	206.047	208.58	29.38
15-03-2024	150	151	148	151	116385200	180.56	193.56	205.56	208.155	32.66
18-03-2024	148	149	143	146	202281100	179.32	192.92	205.04	207.705	29.03
19-03-2024	144	148	142	144	228985900	178.04	192.26	204.493	207.255	27.71
20-03-2024	143	144	136	138	405473400	176.68	191.54	203.96	206.785	24.14
21-03-2024	137	146	137	142	281372100	175.32	190.88	203.413	206.345	30.56
22-03-2024	145	153	142	151	270132900	174.22	190.33	202.967	205.96	42.37
25-03-2024	149	150	145	148	125722300	173.1	189.75	202.46	205.61	39.93
26-03-2024	144	150	144	149	218906300	172.04	189.2	201.96	205.335	41.14
27-03-2024	149	150	145	149	158584200	170.94	188.67	201.46	205.085	41.14
28-03-2024	155	158	151	155	131327800	170.04	188.26	200.987	204.85	48.41
01-04-2024	152	154	146	149	36025200	169.02	187.75	200.487	204.585	42.73
02-04-2024	149	149	145	148	89029000	167.98	187.26	199.98	204.325	41.85
03-04-2024	148	149	145	148	71729700	166.94	186.7	199.447	204.07	41.85
04-04-2024	148	149	146	148	33803600	165.92	186.16	198.86	203.825	41.85
05-04-2024	149	149	145	147	34331900	164.92	185.49	198.293	203.57	40.80
16-04-2024	143	143	127	133	350902500	163.64	184.7	197.647	203.225	29.59
17-04-2024	133	134	126	127	108145900	162.3	183.91	196.973	202.81	26.26
18-04-2024	127	131	123	124	110258700	161	183.07	196.2	202.38	24.76
19-04-2024	124	124	114	118	327672800	159.52	182.13	195.44	201.91	22.05
22-04-2024	116	120	115	117	199561100	158.1	181.18	194.633	201.445	21.63
23-04-2024	117	120	116	117	168259500	156.68	180.25	193.867	200.98	21.63
24-04-2024	118	126	116	123	433846900	155.44	179.38	193.153	200.525	30.90
25-04-2024	124	125	118	124	173039000	154.2	178.5	192.42	200.045	32.33
26-04-2024	126	126	121	121	47861300	152.88	177.61	191.64	199.57	30.30
29-04-2024	120	123	118	122	197369000	151.6	176.79	190.88	199.12	31.84
30-04-2024	124	132	122	130	444521300	150.4	176.03	190.187	198.73	42.74
02-05-2024	130	130	122	124	155676800	149.16	175.17	189.453	198.29	37.85
03-05-2024	124	124	122	123	101472500	148	174.28	188.7	197.795	37.09
06-05-2024	123	123	120	122	136849500	146.84	173.36	187.967	197.305	36.30
07-05-2024	120	128	120	125	389042600	145.78	172.49	187.253	196.88	40.39
08-05-2024	127	127	117	118	254231500	144.6	171.63	186.387	196.38	34.78
13-05-2024	120	125	119	124	194619200	143.6	170.85	185.573	195.93	42.19
14-05-2024	124	125	120	122	111880800	142.54	170.03	184.64	195.49	40.54
15-05-2024	121	125	121	124	48515100	141.64	169.21	183.733	195.06	42.94
16-05-2024	125	131	124	128	212715200	140.84	168.35	182.947	194.66	47.52
17-05-2024	127	130	127	127	92907600	140.04	167.54	182.113	194.235	46.51
20-05-2024	127	131	125	131	165542200	139.42	166.79	181.307	193.84	50.98
21-05-2024	130	131	127	129	132520800	138.92	166.04	180.633	193.415	48.78
22-05-2024	129	133	128	130	184384000	138.3	165.32	179.967	193.015	49.94
27-05-2024	133	142	132	140	544862200	137.84	164.7	179.353	192.635	59.75
28-05-2024	141	142	134	137	329981600	137.38	164.11	178.773	192.25	56.19
29-05-2024	135	135	126	131	423850900	136.74	163.42	178.127	191.805	49.81

Mark

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

Detail

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