ZYRX

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
30-03-2021	312	312	312	312	1596900
31-03-2021	390	390	390	390	14900
01-04-2021	486	486	448	486	226436800
05-04-2021	505	560	460	498	167673500
06-04-2021	498	575	472	545	109912200
07-04-2021	650	680	545	680	58587700
08-04-2021	680	830	680	755	100159800
09-04-2021	760	820	710	740	49327900
12-04-2021	740	755	690	690	15605300
13-04-2021	690	720	645	645	32681200
14-04-2021	640	680	600	670	34179300
15-04-2021	675	760	670	735	37652400
16-04-2021	740	745	685	725	20872600
19-04-2021	730	730	685	720	18386000
20-04-2021	725	780	720	765	48196100					82.22
21-04-2021	780	860	715	715	70816400					76.37
22-04-2021	715	720	665	665	20495600					70.94
23-04-2021	665	665	620	655	8330800					69.86
26-04-2021	655	690	630	670	19537700					70.58
27-04-2021	670	705	625	625	50483900					65.54
28-04-2021	620	630	585	585	32161200					61.35
29-04-2021	585	585	545	545	9315000					57.39
30-04-2021	530	550	510	510	17150800					54.10
03-05-2021	515	540	486	500	22223300					53.17
04-05-2021	505	515	486	488	7471400					52.00
05-05-2021	488	494	482	482	3938300					51.40
06-05-2021	482	515	482	488	6230800					52.00
07-05-2021	490	555	490	515	34202700					54.72
10-05-2021	520	525	494	498	5480800					52.70
11-05-2021	498	510	482	492	27742600					51.96
17-05-2021	494	494	460	466	5129800					48.81
18-05-2021	468	505	442	505	12969500					53.38
19-05-2021	505	515	486	486	3897300					50.99
20-05-2021	486	500	480	488	4739400					51.24
21-05-2021	488	496	480	486	16993100					50.96
24-05-2021	490	510	482	500	18414800					52.88
25-05-2021	505	510	500	500	4002700					52.88
27-05-2021	505	505	492	494	22852800					51.87
28-05-2021	494	555	476	540	37650900					58.43
31-05-2021	550	550	520	525	18780900					55.76
02-06-2021	525	530	500	505	20020900					52.33
03-06-2021	515	555	510	545	19939300					57.91
04-06-2021	550	580	535	580	20431000					62.09
07-06-2021	595	625	575	580	15543800					62.09
08-06-2021	580	605	550	605	21169700					64.97
09-06-2021	610	615	590	590	23243000					61.93
10-06-2021	595	595	575	580	23672400					59.92
11-06-2021	580	585	555	555	11105700					55.09
14-06-2021	550	565	530	560	21366300					55.86
15-06-2021	560	575	550	550	5989700	568.58				53.88
16-06-2021	550	595	540	595	27436500	574.24				60.64
17-06-2021	600	630	590	620	32387200	578.84				63.81
18-06-2021	625	680	620	630	31052600	581.72				65.02
21-06-2021	630	630	595	630	10597200	584.36				65.02
22-06-2021	630	635	610	610	28634700	585.66				60.33
23-06-2021	615	620	570	585	21433500	583.76				54.98
24-06-2021	585	615	585	615	22227900	580.96				59.61
25-06-2021	625	625	595	605	20591700	578.26				57.49
28-06-2021	610	615	580	590	10619200	576.26				54.37
29-06-2021	590	600	575	580	14738600	574.96				52.32
30-06-2021	595	595	580	580	8852900	573.16				52.32
01-07-2021	580	580	550	555	23600800	569.56				47.19
02-07-2021	555	565	550	550	10791100	566.06				46.21
05-07-2021	555	555	540	540	18842300	562.46				44.24
06-07-2021	535	560	505	505	23811400	557.26				38.11
07-07-2021	490	505	484	498	19343200	552.92				37.00
08-07-2021	494	535	492	525	21817100	550.12				43.77
09-07-2021	525	530	505	530	19558500	547.62				44.95
12-07-2021	530	555	520	535	16375100	544.92				46.17
13-07-2021	540	555	498	498	13143700	542.38				39.26
14-07-2021	498	505	484	498	12988100	540.64				39.26
15-07-2021	498	515	496	505	13650200	539.84				41.19
16-07-2021	505	530	505	525	13213500	540.14				46.43
19-07-2021	540	555	515	550	15393800	541.14				52.17
21-07-2021	555	575	550	570	9506800	542.78				56.21
22-07-2021	575	585	555	585	17852900	544.84				59.01
23-07-2021	605	730	605	730	61912100	549.68				75.38
26-07-2021	755	900	715	755	110152800	554.48				77.08
27-07-2021	760	825	730	740	40463800	559.32				73.79
28-07-2021	750	785	735	760	22995500	564.68				75.31
29-07-2021	790	850	765	850	46890500	572.36				80.71
30-07-2021	855	870	795	795	24326100	578.16				70.55
02-08-2021	750	780	740	740	3461800	583.24				62.13
03-08-2021	740	760	690	730	21637200	588.08				60.71
04-08-2021	740	770	725	735	16048500	593.06				61.19
05-08-2021	740	760	720	725	16019800	597.56				59.63
06-08-2021	725	815	725	800	32743900	603.56				66.52
09-08-2021	805	810	745	745	26663800	608.58				58.62
10-08-2021	745	745	695	695	5386100	611.68				52.51
12-08-2021	695	715	650	670	17838600	614.58				49.72
13-08-2021	640	675	640	650	8435800	617.48				47.54
16-08-2021	670	740	650	660	23263400	619.78				48.75
18-08-2021	665	680	615	615	16994500	620.48				43.86
19-08-2021	615	615	575	595	7949600	620.78				41.85
20-08-2021	595	630	585	615	10438000	620.98				44.58
23-08-2021	620	630	610	620	11705100	621.58				45.27
24-08-2021	620	635	615	620	12301800	622.38				45.27
25-08-2021	635	645	605	605	14253100	623.38				43.39
26-08-2021	605	640	590	595	14712200	624.08				42.13
27-08-2021	595	625	595	625	11749900	625.58	597.08			47.09
30-08-2021	625	635	615	620	10909000	626.08	600.16			46.38
31-08-2021	620	650	620	645	10404700	626.58	602.71			50.43
01-09-2021	650	680	640	645	16050600	626.88	604.3			50.43
02-09-2021	655	655	625	625	7592400	626.78	605.57			47.13
03-09-2021	625	635	610	615	9177500	626.88	606.27			45.52
06-09-2021	615	620	600	605	8663500	627.28	605.52			43.91
07-09-2021	610	615	600	605	7857000	627.08	604.02			43.91
08-09-2021	610	635	605	610	8741100	627.18	602.72			45.04
09-09-2021	615	625	610	615	9390300	627.68	601.97			46.20
10-09-2021	620	630	600	600	14442000	628.08	601.52			43.24
13-09-2021	610	610	580	585	8144000	628.18	600.67			40.45
14-09-2021	585	600	580	585	9023700	628.78	599.17			40.45
15-09-2021	585	595	585	585	12225300	629.48	597.77			40.45
16-09-2021	590	605	580	595	11215500	630.58	596.52			43.49
17-09-2021	595	610	595	605	10051400	632.58	594.92			46.43
20-09-2021	605	615	595	600	7070900	634.62	593.77			45.17
21-09-2021	600	600	585	590	9463800	635.92	593.02			42.66
22-09-2021	605	605	585	595	8986300	637.22	592.42			44.32
23-09-2021	595	605	595	600	8020800	638.52	591.72			46.01
24-09-2021	600	605	585	590	7936800	640.36	591.37			43.19
27-09-2021	595	600	580	580	4034600	642	591.32			40.52
28-09-2021	580	585	540	540	10994200	642.7	591.27			31.99
29-09-2021	540	545	525	525	11906800	642.7	591.42			29.48
30-09-2021	525	530	515	520	10686400	642.1	591.62			28.68
01-10-2021	520	530	505	510	6301300	640.9	591.84			27.08
04-10-2021	510	520	510	510	8584700	639.4	592.12			27.08
05-10-2021	510	570	510	530	14461300	635.4	592.54			35.42
06-10-2021	535	560	515	545	13068800	631.2	592.84			40.87
07-10-2021	545	555	540	545	8693000	627.3	593.31			40.87
08-10-2021	555	565	535	540	8942000	622.9	593.79			39.58
11-10-2021	545	545	535	540	9624700	616.7	594.53			39.58
12-10-2021	540	540	535	535	6558700	611.5	594.83			38.18
13-10-2021	540	600	535	595	14363200	608.6	595.92			57.58
14-10-2021	600	605	580	580	8876100	605.6	596.84			53.10
15-10-2021	585	585	550	565	12520600	602.2	597.63			48.99
18-10-2021	565	590	555	575	11188800	599.2	598.38			51.67
19-10-2021	575	585	560	585	11805500	594.9	599.23			54.27
21-10-2021	585	600	585	595	11108400	591.9	600.24			56.76
22-10-2021	600	620	585	610	21419200	590.2	600.94			60.27
25-10-2021	615	635	590	625	31115900	589.3	601.94			63.46
26-10-2021	635	680	620	630	22076700	588.9	603.19			64.49
27-10-2021	640	640	590	605	13445400	587.8	603.79			56.03
28-10-2021	605	615	595	610	11513100	587.7	604.09			57.24
29-10-2021	610	650	610	640	16165700	588.6	604.69			63.68
01-11-2021	645	650	620	625	9603300	588.8	604.89			58.90
02-11-2021	625	650	610	630	14112300	589	605.29			59.98
03-11-2021	630	645	605	640	16267500	589.4	605.89			62.12
04-11-2021	640	665	640	645	10000600	590.2	606.79			63.18
05-11-2021	650	650	620	620	8707600	590.7	607.39			54.91
08-11-2021	620	635	615	620	7812800	590.6	608.09	594.92		54.91
09-11-2021	620	650	620	635	9427500	590.9	608.49	597.073		58.67
10-11-2021	635	655	635	640	9398900	590.8	608.69	598.74		59.88
11-11-2021	640	710	640	705	25188300	592	609.44	600.2		71.50
12-11-2021	705	715	680	685	11998300	593.2	609.99	601.447		65.24
15-11-2021	685	695	650	655	8588100	594	610.44	602.18		57.15
16-11-2021	655	660	610	620	9903300	594.3	610.79	601.78		49.45
17-11-2021	620	625	580	585	11091300	593.9	610.49	600.647		43.19
18-11-2021	600	600	560	580	7417100	593.3	610.24	599.58		42.36
19-11-2021	580	580	560	565	7308900	592.3	609.99	598.747		39.90
22-11-2021	565	580	565	575	7221700	591.8	609.94	598.28		42.31
23-11-2021	575	580	560	570	7555100	591.5	609.84	597.613		41.41
24-11-2021	570	580	565	575	7803100	591.3	610.04	596.547		42.72
25-11-2021	575	580	560	560	5545200	590.8	610.14	595.447		39.85
26-11-2021	560	575	550	555	8900600	590	610.29	594.347		38.92
29-11-2021	555	560	540	545	9247800	588.8	610.69	592.88		37.04
30-11-2021	545	585	545	560	7568100	588	611.31	591.847		41.59
01-12-2021	560	570	555	560	7831600	587.4	611.66	591.147		41.59
02-12-2021	560	605	555	595	15058600	587.4	612.31	590.747		51.14
03-12-2021	595	610	575	590	7514100	587.2	612.86	590.213		49.88
06-12-2021	590	610	575	610	11431000	587.6	613.98	590.113		54.67
07-12-2021	615	625	610	615	8743300	588.3	615.15	590.313		55.81
08-12-2021	620	655	610	645	16604300	590.4	616.55	590.98		61.98
09-12-2021	645	660	645	645	5419800	592.8	617.75	591.88		61.98
10-12-2021	650	670	630	630	8603800	595	618.55	592.747		57.34
13-12-2021	630	645	590	595	10278700	596.7	618.8	593.46		48.26
14-12-2021	595	610	555	555	15665500	597.6	618.5	593.947		40.39
15-12-2021	555	565	540	550	7362300	598	616.7	594.36		39.52
16-12-2021	555	565	515	525	11117300	597.6	614.4	594.427		35.43
17-12-2021	525	530	520	530	9671600	597.3	612.3	594.64		36.84
20-12-2021	530	535	510	530	8289100	597.1	610	594.893		36.84
21-12-2021	530	550	510	520	12749400	596.7	606.7	595.253		35.06
22-12-2021	520	555	520	550	26258300	597	604.25	595.553		43.81
23-12-2021	560	570	545	550	26447900	596.1	602.35	595.98		43.81
24-12-2021	560	560	520	525	9108800	595	600.3	596.227		38.76
27-12-2021	510	535	510	525	7855500	594.2	598.2	596.487		38.76
28-12-2021	530	535	520	525	6910200	593.2	596.2	596.653		38.76
29-12-2021	525	550	520	530	9187600	592.1	593.5	596.853		40.48
30-12-2021	530	550	520	525	7223700	590.7	591.3	597.06		39.29
03-01-2022	525	540	515	520	7735000	588.9	589.55	596.927		38.09
04-01-2022	525	530	515	525	9041600	586.9	588.1	596.927		40.07
05-01-2022	525	530	515	525	7020200	584.8	586.85	597.06		40.07
06-01-2022	525	530	520	525	7077500	583.2	585.5	596.927		40.07
07-01-2022	525	550	520	525	9767900	581.5	584.6	596.56		40.07
10-01-2022	525	525	515	520	7685100	579.1	583.85	596.16		38.42
11-01-2022	515	525	500	500	9319400	576.6	582.7	595.46		32.64
12-01-2022	500	520	500	515	11206000	574.3	581.65	594.96		39.94
13-01-2022	515	545	505	530	9970400	572.1	580.75	594.627		46.21
14-01-2022	530	535	520	520	7617600	569.6	579.9	594.393		42.99
17-01-2022	520	530	520	525	10490100	567.7	579.2	594.16		45.05
18-01-2022	525	530	500	505	7359200	565.4	578	593.86	587.54	38.97
19-01-2022	505	515	500	505	9029700	562.8	576.85	593.26	588.505	38.97
20-01-2022	505	510	500	510	8666100	560.2	575.5	592.527	589.105	41.27
21-01-2022	510	520	505	510	8992400	556.3	574.15	591.727	589.225	41.27
24-01-2022	510	510	500	505	2127700	552.7	572.95	590.893	589.26	39.54
25-01-2022	505	520	500	510	10259900	549.8	571.9	590.227	589.085	42.15
26-01-2022	520	525	500	500	7754100	547.4	570.85	589.66	588.185	38.57
27-01-2022	500	520	496	500	9582200	545.7	569.8	588.893	586.91	38.57
28-01-2022	500	505	498	500	8172900	544.1	568.7	588.193	585.71	38.57
31-01-2022	500	505	496	498	8571400	542.76	567.53	587.58	584.75	37.77
02-02-2022	498	535	498	520	12583100	541.66	566.73	587.18	584.125	50.06
03-02-2022	520	525	505	510	1079900	540.46	565.98	586.713	583.325	45.65
04-02-2022	505	525	500	510	7126800	539.16	565.23	586.413	582.2	45.65
07-02-2022	510	515	505	510	5865900	538.16	564.48	586.147	581.125	45.65
08-02-2022	510	535	505	510	9694600	537.26	563.63	585.947	580.075	45.65
09-02-2022	515	515	505	510	7481600	536.56	562.68	585.98	578.8	45.65
10-02-2022	515	515	505	510	564500	535.56	561.78	586.06	577.775	45.65
11-02-2022	510	515	505	515	6673000	534.66	561.03	585.993	577.025	49.14
14-02-2022	515	525	500	505	6182200	532.86	560.13	585.827	576.275	43.16
15-02-2022	505	510	500	510	6583100	531.26	559.23	585.66	575.475	46.66
16-02-2022	510	580	510	580	21326400	530.66	559.13	586.207	575.25	72.32
17-02-2022	590	595	570	585	11717500	530.06	559.18	586.787	575.25	73.31
18-02-2022	585	635	575	635	10503100	529.86	560.13	587.653	575.7	80.72
21-02-2022	645	670	635	650	15723300	529.96	561.38	588.487	576.4	82.31
22-02-2022	670	730	660	680	29478400	530.96	562.98	589.353	577.3	84.97
23-02-2022	690	690	635	635	12061600	531.76	564.23	589.787	578.035	68.35
24-02-2022	635	645	595	595	7582000	532.56	565.08	589.853	578.6	57.56
25-02-2022	585	605	555	605	7310600	533.66	565.83	589.02	579.185	59.29
01-03-2022	605	635	605	610	7780800	535.36	566.48	588.053	579.66	60.17
02-03-2022	615	620	595	595	3871400	536.66	566.98	587.087	580.145	56.26
04-03-2022	595	600	555	565	5019900	537.36	567.23	585.787	580.51	49.37
07-03-2022	565	600	565	595	7354700	538.86	567.78	584.087	581.155	55.27
08-03-2022	600	615	570	570	4343100	539.26	568.13	582.587	581.48	50.04
09-03-2022	570	580	560	560	2860500	539.46	567.78	581.387	581.85	48.07
10-03-2022	565	565	540	555	1319700	540.06	567.53	580.22	582.185	47.08
11-03-2022	555	555	540	550	484900	540.56	567.38	578.987	582.505	46.06
14-03-2022	550	555	540	550	2817800	541.06	567.13	577.82	582.755	46.06
15-03-2022	555	555	540	545	525200	541.36	566.73	576.12	582.98	44.92
16-03-2022	550	550	540	540	510200	541.66	566.18	574.753	583.21	43.76
17-03-2022	550	570	545	565	7114700	542.56	565.73	573.887	583.335	50.63
18-03-2022	575	580	545	550	3038000	543.06	564.98	573.087	583.46	46.93
21-03-2022	550	560	545	555	5988000	543.66	564.23	572.453	583.71	48.28
22-03-2022	555	560	540	550	1853600	544.16	563.68	571.72	583.735	46.99
23-03-2022	550	610	550	610	13263300	545.86	563.68	571.687	583.885	60.63
24-03-2022	615	620	590	590	4297900	547.26	563.18	571.653	583.935	55.51
25-03-2022	590	615	585	595	9135900	549.16	562.88	571.52	583.885	56.50
28-03-2022	610	615	585	585	3590700	550.56	562.43	571.287	583.86	53.91
29-03-2022	600	605	565	570	1961200	551.36	561.73	570.953	583.81	50.20
30-03-2022	560	600	555	590	11282400	552.76	561.18	570.853	583.985	54.68
31-03-2022	595	605	595	605	8322700	554.36	561.03	570.92	584.21	57.75
01-04-2022	605	610	595	600	2341000	556.26	560.83	570.753	584.46	56.38
04-04-2022	595	645	595	600	13464400	558.16	560.48	570.62	584.485	56.38
05-04-2022	600	615	580	580	1591700	559.56	559.88	570.187	584.285	50.79
06-04-2022	580	585	560	570	1435400	560.76	558.53	569.687	583.985	48.21
07-04-2022	575	575	555	570	500000	562.06	557.38	569.32	583.685	48.21
08-04-2022	565	575	535	545	3459800	562.76	556.28	568.853	583.36	42.03
11-04-2022	550	555	515	515	6681500	563.06	555.23	568.253	583.01	36.06
12-04-2022	525	540	510	530	1179500	563.66	554.68	567.753	582.585	40.60
13-04-2022	530	540	520	540	792400	564.46	554.28	567.287	582.26	43.49
14-04-2022	540	540	530	535	505800	565.2	553.98	566.753	581.985	42.38
18-04-2022	540	540	530	535	475000	565.5	553.58	566.32	581.76	42.38
19-04-2022	540	540	525	535	1613300	566	553.23	565.987	581.535	42.38
20-04-2022	535	560	530	540	3499100	566.6	552.88	565.687	581.46	44.16
21-04-2022	540	545	530	540	403100	567.2	552.68	565.387	581.41	44.16
22-04-2022	535	535	525	535	149600	567.7	552.48	564.987	581.385	42.63
25-04-2022	535	535	520	530	743200	568.1	552.33	564.487	581.51	41.10
26-04-2022	530	560	525	540	7293900	568.7	552.13	564.087	581.72	45.33
27-04-2022	545	545	525	535	1735000	569.1	551.88	563.72	581.77	43.64
28-04-2022	535	540	530	540	2913500	569.8	551.33	563.353	581.82	45.81
09-05-2022	540	540	525	530	243500	570.2	550.73	562.887	581.795	42.30
10-05-2022	525	525	500	510	621800	568.8	549.73	562.353	581.855	36.32
11-05-2022	510	530	500	520	6821500	567.5	548.78	561.953	581.965	40.83
12-05-2022	520	520	484	494	1631100	564.68	547.27	561.647	581.91	34.07
13-05-2022	494	505	492	500	347100	561.68	545.82	561.48	581.785	36.67
17-05-2022	505	515	505	510	245800	558.28	544.62	561.413	581.585	40.87
18-05-2022	515	520	498	505	3539600	555.68	543.72	561.38	581.26	39.46
19-05-2022	505	505	486	498	4453600	553.74	543.15	561.3	580.825	37.51
20-05-2022	492	500	490	494	3557100	551.52	542.59	561.06	579.645	36.41
23-05-2022	498	500	486	494	3073300	549.2	542.28	560.72	578.34	36.41
24-05-2022	492	494	482	494	2792600	547.18	541.92	560.38	577.11	36.41
25-05-2022	494	494	480	486	730600	545.6	541.48	560.02	575.74	33.91
27-05-2022	486	488	474	480	1059800	543.3	541.08	559.62	573.89	32.13
30-05-2022	484	484	462	478	810800	541.46	540.36	559.24	572.305	31.54
31-05-2022	478	482	476	482	157800	539.9	539.68	558.487	571.015	34.16
02-06-2022	480	486	478	480	698600	538.4	539.23	557.82	569.765	33.47
03-06-2022	478	482	474	474	249200	536.88	538.72	557.213	568.46	31.42
06-06-2022	476	482	476	478	197600	535.44	538.25	556.567	567.225	34.31
07-06-2022	482	482	474	478	541100	534.1	537.73	555.853	565.615	34.31
08-06-2022	476	484	462	484	663200	532.98	537.32	555.113	564.31	38.80
09-06-2022	480	484	468	474	812100	531.16	536.86	554.207	563.205	34.56
10-06-2022	470	470	464	466	334500	529.48	536.27	553.147	562.185	31.59
13-06-2022	466	466	436	446	3153400	527.3	535.48	551.92	561.165	25.65
14-06-2022	448	454	432	434	2926600	524.98	534.57	550.78	560.035	22.87
15-06-2022	432	505	420	456	6326400	521.9	533.88	549.753	559.24	36.46
16-06-2022	450	470	450	452	164000	519.14	533.2	548.5	558.525	35.24
17-06-2022	454	460	446	452	6787300	516.28	532.72	547.347	557.71	35.24
20-06-2022	448	460	440	458	6225300	513.74	532.15	546.2	556.9	38.79
21-06-2022	460	470	452	466	10448600	511.66	531.51	545.04	556.13	43.26
22-06-2022	468	468	458	464	10483400	509.14	530.95	543.833	555.425	42.43
23-06-2022	464	464	452	452	10296000	506.08	530.22	542.713	554.71	37.73
24-06-2022	462	462	448	450	9143900	503.08	529.67	541.58	553.835	36.99
27-06-2022	458	460	452	454	10282300	500.16	529.16	540.373	553.005	39.53
28-06-2022	454	456	450	452	61300	497.6	528.58	539.12	552.04	38.69
29-06-2022	456	458	448	450	24300	495.2	527.98	537.42	551.065	37.83
30-06-2022	448	452	446	450	49500	492.8	527.43	535.853	550.19	37.83
01-07-2022	450	454	446	454	2742000	490.98	526.87	534.513	549.385	40.89
04-07-2022	454	456	428	448	204000	489.64	526.35	533.367	548.6	37.88
05-07-2022	444	462	438	450	1875800	488.04	525.85	532.467	547.825	39.48
06-07-2022	450	450	438	448	23100	486.2	525.33	531.587	547.015	38.41
07-07-2022	448	448	440	446	56000	484.42	524.81	530.793	546.17	37.33
08-07-2022	446	486	444	444	5757800	482.6	524.05	529.92	545.39	36.22
11-07-2022	444	458	442	444	3356400	480.78	523.39	529.08	544.685	36.22
12-07-2022	446	454	442	444	30400	478.86	522.73	528.207	543.98	36.22
13-07-2022	444	452	440	440	120200	476.86	522.03	527.407	543.255	33.73
14-07-2022	440	440	430	430	388800	474.76	521.23	526.573	542.43	28.46
15-07-2022	434	472	422	446	4097400	473.08	520.59	525.913	541.635	43.63
18-07-2022	448	490	446	448	3945700	471.24	519.97	525.167	540.875	45.20
19-07-2022	450	470	450	454	3772300	469.62	519.36	524.46	540.195	49.71
20-07-2022	460	468	456	464	4639600	468.1	518.95	523.587	539.54	56.18
21-07-2022	468	478	462	472	8504300	466.94	518.57	522.8	538.9	60.55
22-07-2022	470	490	470	482	6751800	466.38	517.59	521.947	538.36	65.23
25-07-2022	482	484	454	462	4029300	465.22	516.36	520.927	537.77	51.97
26-07-2022	462	470	456	464	3800400	464.62	514.65	519.72	537.39	53.00
27-07-2022	464	468	462	464	3639800	463.9	512.79	518.513	537.085	53.00
28-07-2022	464	470	460	462	3218800	462.94	510.61	517.393	536.795	51.71
29-07-2022	468	474	462	474	2992000	462.32	509	516.587	536.615	58.25
01-08-2022	478	505	478	496	11793500	462.28	508.01	516.193	536.545	67.06
02-08-2022	505	515	478	490	14294800	462.2	506.86	515.793	536.345	63.15
03-08-2022	490	494	484	488	5753900	462.08	505.64	515.547	536.06	61.85
04-08-2022	490	505	488	496	7015300	462.12	504.65	515.32	535.815	64.95
05-08-2022	496	510	496	505	6025000	462.5	504.05	515.153	535.64	68.09
08-08-2022	500	510	494	496	5443600	462.82	503.06	514.993	535.42	62.10
09-08-2022	496	500	494	494	6060000	463.14	502.3	514.62	535.215	60.82
10-08-2022	498	505	496	505	6610600	463.6	501.75	514.32	534.765	65.08
11-08-2022	505	515	466	515	9686100	464.3	501.35	514.253	534.44	68.44
12-08-2022	520	570	484	515	7219900	465.12	501	514.187	534.19	68.44
15-08-2022	520	525	515	520	5779600	465.96	500.7	514.153	533.915	70.11
16-08-2022	520	530	515	520	4708800	466.8	500.45	514.087	533.59	70.11
18-08-2022	540	570	500	515	9260200	467.42	500.2	514.02	533.19	66.06
19-08-2022	525	530	515	520	6006500	468.34	499.75	514.02	532.74	68.05
22-08-2022	515	525	505	510	6991400	469.22	499.35	513.92	532.165	60.43
23-08-2022	510	525	510	510	4931200	470.5	498.9	513.82	531.565	60.43
24-08-2022	505	515	500	510	4568200	472.02	498.5	513.72	531.09	60.43
25-08-2022	510	525	510	515	9464800	473.2	497.55	513.653	530.615	63.01
26-08-2022	525	535	520	520	3969900	474.56	496.85	513.653	530.015	65.45
29-08-2022	520	540	515	520	7215000	475.92	496.1	513.787	529.49	65.45
30-08-2022	520	535	520	520	9311200	477.16	495.45	513.82	528.94	65.45
31-08-2022	525	530	515	515	9584400	478.14	494.9	513.72	528.315	60.48
01-09-2022	520	520	505	515	8531600	479.16	494.15	513.687	527.665	60.48
02-09-2022	515	515	505	510	677900	480.32	493.2	513.587	527.115	55.58
05-09-2022	510	525	505	505	6551900	481.42	492.25	513.587	526.54	51.13
06-09-2022	505	530	505	505	7357200	482.44	491.3	513.587	525.89	51.13
07-09-2022	510	525	510	515	8678500	483.7	490.65	513.62	525.265	58.79
08-09-2022	515	535	515	515	2047100	485	490.1	513.653	524.315	58.79
09-09-2022	515	530	515	515	6505500	486.3	489.55	513.72	523.465	58.79
12-09-2022	520	535	520	520	9467700	487.62	489.3	513.787	522.79	62.47
13-09-2022	520	530	515	530	10456500	489.26	489.45	513.987	522.34	68.51
14-09-2022	525	535	520	530	1658500	490.86	489.45	514.187	522.065	68.51
15-09-2022	520	540	520	525	10158800	492.4	489.3	514.353	521.79	62.66
16-09-2022	520	535	515	520	9721900	493.88	489.15	514.5	521.565	57.38
19-09-2022	530	530	515	520	3734300	495.4	489	514.5	521.29	57.38
20-09-2022	515	520	505	510	2758900	496.72	488.75	514.5	520.99	48.00
21-09-2022	510	515	500	505	5288500	497.94	488.4	514.467	520.64	44.11
22-09-2022	505	515	496	515	5515800	499.44	488.15	514.5	520.415	52.41
23-09-2022	515	515	500	510	3551300	501.04	487.9	514.5	520.19	48.53
26-09-2022	510	510	500	500	1624600	502.12	487.6	514.433	519.965	41.86
27-09-2022	510	510	498	500	590300	503.16	487.2	514.367	519.665	41.86
28-09-2022	500	500	490	492	3651400	503.92	486.77	514.213	519.325	37.12
29-09-2022	490	490	484	488	1752000	504.4	486.25	514.1	518.79	34.99
30-09-2022	486	488	474	474	2875800	504.44	485.69	513.86	518.21	28.77
03-10-2022	472	500	472	478	3640100	504.36	485.37	513.18	517.55	32.46
04-10-2022	480	480	474	474	430700	504.6	484.91	512.44	516.845	30.74
05-10-2022	474	478	472	474	300300	504.8	484.71	511.367	515.99	30.74
06-10-2022	474	478	470	478	251800	505.08	484.49	510.22	515.155	34.75
07-10-2022	478	478	474	476	126900	505.36	484.15	508.86	514.385	33.70
10-10-2022	476	476	470	470	414400	505.28	483.8	507.76	513.76	30.70
11-10-2022	472	474	466	468	370900	504.72	483.5	506.913	513.325	29.75
12-10-2022	468	468	458	462	579500	504.16	483.18	505.96	512.885	27.05
13-10-2022	462	472	460	460	445500	503.6	482.84	504.96	512.56	26.20
14-10-2022	472	474	468	472	157100	503.12	482.62	504.14	512.27	38.71
17-10-2022	472	472	460	458	565200	502.18	482.34	503.427	511.91	31.91
18-10-2022	456	456	446	448	480500	501.22	482.02	502.447	511.55	28.11
19-10-2022	448	450	442	446	163700	500.26	481.7	501.62	511.03	27.41
20-10-2022	442	442	438	442	17800	499	481.3	500.833	510.49	26.01
21-10-2022	442	442	438	440	52300	497.5	480.9	500.067	510.065	25.32
24-10-2022	442	442	438	440	104400	496	480.56	499.333	509.64	25.32
25-10-2022	440	442	438	440	67100	494.4	480.18	498.6	509.215	25.32
26-10-2022	442	442	436	438	90500	492.76	479.78	497.887	508.755	24.50
27-10-2022	440	440	430	436	181700	491.18	479.3	497.193	508.31	23.67
28-10-2022	436	440	434	436	140300	489.5	478.92	496.333	507.89	23.67
31-10-2022	436	436	432	434	84700	487.98	478.6	495.56	507.435	22.78
01-11-2022	434	436	430	434	142900	486.46	478.48	494.753	506.98	22.78
02-11-2022	434	436	430	432	106800	484.9	478.46	493.967	506.515	21.83
03-11-2022	430	434	420	426	480000	483.12	478.16	492.74	506.02	19.24
04-11-2022	424	428	422	422	100200	481.16	477.86	491.62	505.53	17.72
07-11-2022	422	422	416	416	160300	479.08	477.5	490.427	505.11	15.73
08-11-2022	416	416	408	412	231900	476.92	477.04	489.273	504.595	14.55
09-11-2022	414	418	408	408	300200	474.78	476.46	488.193	503.985	13.46
10-11-2022	408	416	402	412	394100	472.72	475.94	487.007	503.445	19.90
11-11-2022	414	414	402	406	437300	470.64	475.48	485.68	502.85	17.77
14-11-2022	410	412	398	404	653800	468.62	475.02	484.373	502.345	17.11
15-11-2022	404	444	404	422	796100	466.96	474.7	483.187	501.93	39.02
16-11-2022	424	438	420	428	845800	465.22	474.46	482.173	501.52	44.30
17-11-2022	430	444	428	432	666400	463.56	474.28	481.253	501.13	47.57
18-11-2022	432	434	426	426	162200	461.78	474.04	480.293	500.735	43.45
21-11-2022	426	428	424	424	72700	459.86	473.74	479.487	500.305	42.15
22-11-2022	426	436	422	422	362500	457.7	473.48	478.867	499.915	40.82
23-11-2022	422	428	420	424	118200	455.58	473.22	478.16	499.535	42.76
24-11-2022	428	428	422	428	168000	453.64	473.02	477.413	499.175	46.52
25-11-2022	428	430	424	428	39600	451.8	472.84	476.7	498.825	46.52
28-11-2022	428	430	424	430	149600	450	472.7	476	498.375	48.49
29-11-2022	430	430	424	428	72000	448.36	472.54	475.287	497.965	46.64
30-11-2022	426	430	426	428	129800	446.82	472.38	474.54	497.555	46.64
01-12-2022	428	428	424	426	92700	445.04	472.24	473.78	497.135	44.67
02-12-2022	424	428	412	424	442400	443.32	472.18	473.04	496.705	42.73
05-12-2022	428	428	418	424	691600	441.8	471.96	472.333	496.275	42.73
06-12-2022	424	428	418	418	267000	440.16	471.66	471.52	495.815	37.10
07-12-2022	416	416	408	412	352000	438.56	471.24	470.7	495.3	32.50
08-12-2022	410	414	394	408	703700	436.96	470.68	469.82	494.815	29.84
09-12-2022	408	410	398	398	324000	435.44	469.94	468.94	494.255	24.45
12-12-2022	400	404	390	394	232100	433.76	469.06	468.167	493.325	22.69
13-12-2022	392	398	390	398	270900	432.24	468.42	467.353	492.39	28.26
14-12-2022	398	410	390	402	502500	430.8	467.8	466.74	491.225	33.43
15-12-2022	400	406	390	390	443300	429.04	467.06	466.007	489.925	27.12
16-12-2022	390	392	386	390	64100	427.32	466.34	465.207	488.475	27.12
19-12-2022	390	390	386	388	52500	425.68	465.48	464.427	487.24	26.16
20-12-2022	388	390	384	384	213700	424	464.36	463.667	486.185	24.32
21-12-2022	384	386	380	380	168700	422.36	463.26	462.907	485.06	22.60
22-12-2022	380	390	376	380	245800	420.76	462.18	462.147	483.91	22.60
23-12-2022	388	388	366	368	549100	418.68	460.9	461.307	482.775	18.15
26-12-2022	368	370	350	352	755600	416.56	459.37	460.413	481.71	14.14
27-12-2022	350	354	338	340	432000	414.4	457.81	459.48	480.435	12.00
28-12-2022	340	340	324	324	473100	411.96	456.11	458.453	479.205	9.86
29-12-2022	324	326	316	320	308400	409.52	454.26	457.373	478.005	9.41
30-12-2022	318	324	302	320	1154200	407.12	452.31	456.307	476.83	9.41
02-01-2023	322	336	322	332	425700	404.96	450.48	455.36	475.74	21.87
03-01-2023	334	336	324	324	321900	402.64	448.52	454.333	474.61	19.90
04-01-2023	326	338	314	314	1021700	400.16	446.46	453.24	473.455	17.76
05-01-2023	316	316	310	312	231100	397.68	444.43	452.093	472.315	17.35
06-01-2023	310	312	306	310	106100	395.16	442.33	451	471.04	16.94
09-01-2023	308	312	306	310	104200	392.68	440.33	449.96	469.84	16.94
10-01-2023	312	312	304	304	58600	390.08	438.27	449.013	468.585	15.64
11-01-2023	306	306	300	302	68700	387.48	436.19	448.133	467.345	15.22
12-01-2023	300	302	298	300	187100	384.96	434.04	447.093	465.795	14.79
13-01-2023	300	320	298	308	203100	382.68	431.92	446.133	464.385	23.98
16-01-2023	312	312	306	308	67200	380.52	429.8	445.173	462.95	23.98
17-01-2023	310	320	308	310	1137200	378.48	427.7	444.187	461.575	26.28
18-01-2023	318	318	308	308	154300	376.48	425.63	443.133	460.265	25.45
19-01-2023	308	308	306	308	53500	374.4	423.56	442.093	458.855	25.45
20-01-2023	310	310	306	306	86100	372.4	421.52	441.12	457.36	24.55
24-01-2023	306	310	300	304	131600	370.4	419.51	440.147	455.88	23.65
25-01-2023	308	308	302	304	85400	368.04	417.5	439.147	454.4	23.65
26-01-2023	304	308	302	304	72500	365.56	415.39	438.16	453.02	23.65
27-01-2023	308	310	304	306	114400	363.04	413.3	437.2	451.7	27.00
30-01-2023	306	306	304	306	68100	360.64	411.21	436.24	450.38	27.00
31-01-2023	304	308	304	304	60600	358.24	409.05	435.24	449.175	25.69
01-02-2023	304	306	304	304	99400	355.88	406.79	434.28	448.12	25.69
02-02-2023	304	308	304	306	159800	353.52	404.55	433.32	447	29.64
03-02-2023	308	310	306	310	147400	351.16	402.4	432.4	445.85	36.86
06-02-2023	320	368	318	354	2553200	349.68	400.74	431.787	444.945	71.51
07-02-2023	354	358	330	338	1061800	347.84	398.92	431.08	443.96	58.86
08-02-2023	338	338	322	322	413100	345.72	397.04	430.267	442.895	49.44
09-02-2023	324	324	314	320	102300	343.56	395.19	429.44	441.795	48.40
10-02-2023	320	324	314	314	154200	341.32	393.18	428.6	440.665	45.31
13-02-2023	314	316	310	312	130900	339.08	391.2	427.813	439.55	44.30
14-02-2023	312	314	310	312	123000	336.84	389.32	426.92	438.46	44.30
15-02-2023	310	330	310	314	144000	334.76	387.46	426.027	437.33	45.71
16-02-2023	314	322	312	314	46200	332.8	385.68	425.093	436.225	45.71
17-02-2023	314	318	312	318	49200	331	383.98	424.12	435.115	48.72
20-02-2023	316	328	316	324	93500	329.52	382.48	423.133	434.085	52.93
21-02-2023	324	324	320	324	123100	328.12	380.94	422.08	433.155	52.93
22-02-2023	324	332	318	324	68400	326.64	379.44	421.16	432.175	52.93
23-02-2023	332	332	320	326	178600	325.12	377.96	420.24	431.335	54.49
24-02-2023	322	324	314	324	131600	323.8	376.42	419.307	430.455	52.61
27-02-2023	324	326	302	302	1530300	322.04	374.68	418.24	429.415	37.38
28-02-2023	302	316	300	308	54900	320.44	373.06	417.133	428.43	42.29
01-03-2023	308	308	300	302	248900	318.8	371.4	415.84	427.45	39.00
02-03-2023	302	310	300	306	20800	317.32	369.84	414.613	426.51	42.23
03-03-2023	308	308	296	304	91900	315.8	368.28	413.387	425.56	41.06
06-03-2023	300	308	300	304	259100	314.52	366.6	412.107	424.61	41.06
07-03-2023	300	308	298	302	50400	313.52	365.04	410.753	423.69	39.78
08-03-2023	300	306	298	300	233400	312.72	363.56	409.447	422.79	38.49
09-03-2023	304	306	296	296	98100	312.16	362.06	408.127	421.88	35.97
10-03-2023	296	306	296	304	295300	311.84	360.68	406.787	420.99	43.87
13-03-2023	304	306	284	298	147700	311.4	359.26	405.34	420.08	39.90
14-03-2023	304	304	294	300	75400	310.76	357.86	403.907	419.21	41.79
15-03-2023	300	300	292	292	30800	310.12	356.38	402.387	418.28	36.80
16-03-2023	292	300	290	286	128400	309.56	354.86	400.827	417.32	33.56
17-03-2023	300	300	286	290	1260000	309.12	353.4	399.327	416.35	37.51
20-03-2023	296	304	296	300	5100	308.92	352.04	397.86	415.48	46.13
21-03-2023	298	304	294	300	68300	308.72	350.7	396.46	414.65	46.13
24-03-2023	296	300	290	290	22300	308.44	349.26	394.993	413.87	39.77
27-03-2023	296	322	290	316	475700	308.72	348.1	393.7	413.28	56.54
28-03-2023	320	320	308	308	180400	308.88	346.92	392.32	412.54	51.77
29-03-2023	308	314	302	306	69100	308.84	345.76	390.893	411.81	50.61
30-03-2023	306	312	306	306	14800	308.8	344.66	389.467	411.08	50.61
31-03-2023	304	310	300	310	173900	308.8	343.64	388.067	410.34	53.04
03-04-2023	310	310	298	300	1956700	308.64	342.56	386.633	409.51	46.85
04-04-2023	296	304	296	300	54500	308.48	341.44	385.2	408.69	46.85
05-04-2023	304	304	298	298	22700	308.32	340.36	383.787	407.92	45.61
06-04-2023	304	304	298	300	9200	308.24	339.32	382.42	407.17	47.12
10-04-2023	292	300	280	298	96400	308.12	338.08	381.04	406.39	45.76
11-04-2023	290	300	290	298	1100	308	336.78	379.593	405.62	45.76
12-04-2023	300	304	290	300	65700	307.88	335.46	378.16	404.87	47.51
13-04-2023	304	304	292	298	86800	307.72	334.18	376.713	404.11	45.91
14-04-2023	300	300	298	300	49700	307.64	332.94	375.247	403.34	47.81
17-04-2023	302	302	296	300	8200	307.56	331.72	373.713	402.6	47.81
18-04-2023	302	304	290	298	25600	307.4	330.46	372.167	401.84	45.94
26-04-2023	298	298	288	298	9100	307.16	329.16	370.653	401.09	45.94
27-04-2023	298	300	288	294	12000	305.96	327.82	369.147	400.33	42.13
28-04-2023	294	302	288	300	14000	305.2	326.52	367.68	399.61	48.97
02-05-2023	292	296	292	294	27600	304.64	325.18	366.24	398.86	43.44
03-05-2023	292	294	290	294	130400	304.12	323.84	364.833	398.11	43.44
04-05-2023	296	320	288	300	273800	303.84	322.58	363.4	397.41	49.99
05-05-2023	296	298	288	294	102400	303.48	321.28	361.96	396.73	44.45
08-05-2023	300	300	296	298	29900	303.2	320.02	360.613	395.99	48.54
09-05-2023	298	298	294	298	35300	302.88	318.82	359.267	395.24	48.54
10-05-2023	298	300	294	300	517200	302.6	317.7	357.987	394.47	50.65
11-05-2023	296	300	294	296	30000	302.16	316.58	356.707	393.63	46.54
12-05-2023	300	300	294	300	52700	301.68	315.6	355.547	392.77	50.84
15-05-2023	288	300	288	298	54800	301.16	314.64	354.347	391.85	48.73
16-05-2023	296	300	290	292	14300	300.52	313.58	353.133	391	42.97
17-05-2023	296	298	286	298	35700	299.96	312.54	351.96	390.17	49.41
19-05-2023	290	300	290	298	54200	299.44	311.62	350.76	389.34	49.41
22-05-2023	298	300	290	300	19300	299.4	310.72	349.587	388.53	51.53
23-05-2023	300	300	294	294	13200	299.12	309.78	348.413	387.63	45.39
24-05-2023	292	300	290	298	96400	299.04	308.92	347.28	386.64	49.69
25-05-2023	294	298	286	298	114300	298.88	308.1	346.187	385.68	49.69
26-05-2023	290	298	288	288	132500	298.56	307.18	345.04	384.68	40.46
29-05-2023	294	294	286	292	74300	298.32	306.42	343.84	383.66	44.87
30-05-2023	288	296	272	292	90400	298.12	305.82	342.733	382.595	44.87
31-05-2023	286	292	278	284	169200	297.8	305.26	341.64	381.535	38.29
05-06-2023	282	290	280	288	16500	297.64	304.9	340.587	380.505	42.81
06-06-2023	294	294	284	284	53600	297.24	304.54	339.533	379.4	39.68
07-06-2023	294	294	288	290	5800	297.08	304.24	338.533	378.275	46.05
08-06-2023	288	292	282	286	85400	296.8	303.78	337.507	377.13	42.80
09-06-2023	282	286	276	282	106700	296.6	303.36	336.453	375.94	39.78
12-06-2023	282	284	280	280	272800	296.48	303.02	335.4	374.74	38.33
13-06-2023	286	286	278	282	66200	296.32	302.72	334.373	373.575	40.67
14-06-2023	282	282	272	278	61600	295.88	302.4	333.32	372.365	37.60
15-06-2023	276	282	270	276	52900	295.4	302.06	332.267	371.195	36.13
16-06-2023	272	280	270	270	190900	295	301.72	331.173	369.995	32.08
19-06-2023	278	278	266	270	80200	294.08	301.4	330.093	368.795	32.08
20-06-2023	274	274	252	254	530500	293	300.94	328.947	367.49	23.82
21-06-2023	236	260	230	232	552600	291.52	300.18	327.68	366.05	17.25
22-06-2023	220	224	216	222	535900	289.84	299.32	326.387	364.56	15.20
23-06-2023	224	224	218	218	49100	288	298.4	325.093	363.05	14.46
26-06-2023	218	228	218	220	135100	286.4	297.52	323.84	361.575	16.64
27-06-2023	222	230	220	220	27400	284.8	296.64	322.56	360.1	16.64
03-07-2023	220	222	214	220	176000	283.24	295.78	321.32	358.65	16.64
04-07-2023	222	226	216	220	60700	281.64	294.94	320.093	357.225	16.64
05-07-2023	220	224	220	222	82900	280.12	294.12	318.76	355.81	19.42
06-07-2023	226	226	220	224	51400	278.64	293.32	317.4	354.355	22.20
07-07-2023	222	224	220	222	401900	277.08	292.48	316	352.89	21.41
10-07-2023	224	230	222	226	61500	275.64	291.68	314.667	351.445	27.05
11-07-2023	224	226	222	224	55000	274.12	290.88	313.333	349.965	26.04
12-07-2023	224	224	218	222	21900	272.56	290.06	312	348.425	25.04
13-07-2023	222	222	216	220	225200	271	289.2	310.64	346.875	24.04
14-07-2023	218	222	218	220	11500	269.44	288.3	309.253	345.35	24.04
17-07-2023	218	228	218	220	262100	267.96	286.96	307.867	343.85	24.04
18-07-2023	220	224	214	218	214400	266.32	285.76	306.453	342.34	22.90
20-07-2023	218	218	214	216	96700	264.76	284.7	305.04	340.87	21.79
21-07-2023	216	216	214	216	54400	263.2	283.66	303.627	339.425	21.79
24-07-2023	216	270	216	270	11431500	262.6	283.22	302.587	338.2	68.98
25-07-2023	284	330	238	298	11557400	262.68	283.08	301.747	337.14	76.80
26-07-2023	296	350	266	298	4871600	262.68	282.94	300.907	336.13	76.80
27-07-2023	308	330	294	296	2314600	262.64	282.76	300.093	335.11	75.23
31-07-2023	268	282	264	274	667800	262.12	282.36	299.173	334.02	60.56
01-08-2023	260	268	252	260	120100	261.4	281.78	298.187	332.88	53.42
02-08-2023	260	260	246	250	182000	260.4	281.04	297.2	331.76	48.98
03-08-2023	234	310	234	260	661600	259.64	280.4	296.307	330.67	53.17
04-08-2023	244	280	244	250	531400	258.8	279.66	295.32	329.55	48.85
07-08-2023	236	256	236	242	208800	257.68	278.82	294.253	328.39	45.65
08-08-2023	232	292	232	244	517300	256.6	278.02	293.28	327.22	46.59
09-08-2023	242	252	240	244	210900	255.48	277.44	292.307	326.06	46.59
10-08-2023	250	250	210	226	1186900	254.12	276.62	291.227	324.84	39.46
11-08-2023	234	234	199	222	429100	252.6	275.82	290.147	323.61	38.06
14-08-2023	236	236	210	216	784900	250.96	274.92	289.053	322.38	36.01
15-08-2023	230	270	212	240	1470800	250	274.28	288.12	321.28	48.09
16-08-2023	232	260	232	240	477300	248.96	273.64	287.267	320.12	48.09
18-08-2023	242	242	230	232	163200	247.76	272.94	286.467	318.99	44.82
21-08-2023	230	232	230	230	231700	246.68	272.24	285.733	317.9	44.01
22-08-2023	232	232	224	230	230800	245.52	271.58	285.107	316.82	44.01
23-08-2023	228	258	228	230	495400	244.44	270.84	284.507	315.76	44.01
24-08-2023	238	240	228	232	98400	243.28	270.18	283.92	314.72	45.24
25-08-2023	232	234	232	232	40400	242.2	269.5	283.253	313.68	45.24
28-08-2023	234	246	232	234	34300	241.24	268.92	282.653	312.65	46.60
29-08-2023	236	236	228	230	49900	240.24	268.36	282.093	311.61	44.23
30-08-2023	232	236	220	230	127700	239.2	267.76	281.547	310.58	44.23
31-08-2023	214	232	214	232	67200	238.28	267.08	281.027	309.56	45.83
01-09-2023	236	238	224	224	62400	237.24	266.32	280.453	308.51	40.80
04-09-2023	232	232	224	230	141600	236.44	265.72	279.96	307.49	45.62
05-09-2023	234	260	230	234	380300	235.72	264.9	279.507	306.5	48.62
06-09-2023	234	234	226	230	107700	235.24	264.12	279.04	305.52	45.89
07-09-2023	234	234	226	228	130900	235.16	263.34	278.507	304.55	44.55
08-09-2023	238	238	224	224	162500	235.2	262.52	277.947	303.59	41.90
11-09-2023	230	230	220	222	188200	235.28	261.64	277.36	302.64	40.60
12-09-2023	230	230	220	222	53500	235.32	260.86	276.787	301.71	40.60
13-09-2023	224	230	218	222	144000	235.36	260.08	276.213	300.76	40.60
14-09-2023	224	224	210	220	555700	235.36	259.3	275.64	299.83	39.09
15-09-2023	222	222	220	222	31400	235.4	258.52	275.093	298.92	41.44
18-09-2023	222	228	214	222	69700	235.4	257.76	274.547	297.92	41.44
19-09-2023	224	224	220	220	48400	235.32	256.98	273.987	296.88	39.66
20-09-2023	224	224	218	222	15500	235.32	256.2	273.427	295.83	42.32
21-09-2023	212	230	212	222	177700	235.24	255.44	272.867	294.81	42.32
22-09-2023	222	222	212	216	95500	235.08	254.6	272.28	293.77	36.69
25-09-2023	220	226	208	218	228800	235	253.78	271.707	292.75	39.58
26-09-2023	218	218	200	208	1826500	234.76	252.88	271.053	291.67	31.78
27-09-2023	208	210	206	208	75400	234.52	251.98	270.373	290.57	31.78
29-09-2023	206	208	200	204	261900	234.2	251.08	269.373	289.45	29.12
10-10-2023	199	210	199	206	254200	233.96	250.14	268.493	288.33	32.18
11-10-2023	210	222	198	198	3626500	233.6	249.18	267.667	287.18	27.13
12-10-2023	199	202	194	196	832000	233.2	248.2	266.84	286.02	26.03
13-10-2023	195	198	191	193	273200	231.66	247.13	266.033	284.855	24.43
16-10-2023	194	200	192	196	1239500	229.62	246.15	265.26	283.715	29.12
17-10-2023	196	202	194	196	444700	227.58	245.13	264.487	282.575	29.12
18-10-2023	197	197	194	193	149400	225.52	244.08	263.68	281.45	27.17
19-10-2023	195	195	191	192	314900	223.88	243	262.867	280.35	26.53
20-10-2023	194	194	188	189	372500	222.46	241.93	262.007	279.255	24.65
23-10-2023	193	193	180	186	416900	221.18	240.79	261.087	278.195	22.91
24-10-2023	185	191	183	189	105800	219.76	239.7	260.187	277.17	28.37
25-10-2023	191	194	190	193	145500	218.62	238.71	259.313	276.145	34.97
26-10-2023	193	194	190	191	64000	217.6	237.64	258.413	275.09	33.32
27-10-2023	190	191	186	187	88700	216.46	236.53	257.5	274.075	30.24
30-10-2023	187	191	187	190	87700	215.38	235.43	256.753	273.075	35.08
31-10-2023	190	204	175	182	6716100	214.5	234.31	255.913	272.045	29.25
01-11-2023	185	185	169	176	1331700	213.58	233.09	255.073	271.005	25.78
02-11-2023	176	189	174	176	1272100	212.78	231.87	254.207	269.985	25.78
03-11-2023	176	183	176	179	519300	211.56	230.78	253.373	268.98	30.55
06-11-2023	169	190	169	179	328600	210.34	229.65	252.54	268.035	30.55
07-11-2023	170	187	170	181	431500	209.32	228.54	251.733	267.18	33.84
08-11-2023	172	185	172	179	328800	208.3	227.49	250.927	266.375	32.20
09-11-2023	172	182	172	181	218100	207.32	226.42	250.16	265.66	35.57
10-11-2023	179	190	177	183	589400	206.38	225.41	249.353	264.975	38.84
13-11-2023	173	182	173	179	153700	205.32	224.3	248.56	264.27	35.01
14-11-2023	171	182	171	179	467600	204.26	223.23	247.753	263.505	35.01
15-11-2023	170	183	170	180	103800	203.18	222.21	247.007	262.785	36.81
16-11-2023	171	182	171	179	85000	202.16	221.2	246.293	262.11	35.74
17-11-2023	170	181	170	180	74700	201.16	220.18	245.56	261.45	37.69
20-11-2023	172	180	172	179	101300	200.1	219.19	244.753	260.795	36.50
21-11-2023	170	184	170	178	187400	199.18	218.21	243.94	260.135	35.30
22-11-2023	171	183	171	178	219900	198.14	217.29	243.193	259.505	35.30
23-11-2023	172	180	172	180	738400	197.06	216.39	242.287	258.895	39.89
24-11-2023	171	181	171	179	203900	196.04	215.64	241.427	258.29	38.42
27-11-2023	173	181	173	180	262800	195.08	215.12	240.587	257.65	40.77
28-11-2023	172	180	172	179	83200	194.18	214.69	239.74	257.005	39.16
29-11-2023	179	179	175	178	152700	193.3	214.29	238.86	256.345	37.57
30-11-2023	178	180	176	179	50900	192.44	213.88	238.053	255.7	40.19
01-12-2023	179	179	176	179	481800	191.58	213.47	237.247	255.055	40.19
04-12-2023	176	182	176	179	296100	190.76	213.06	236.453	254.42	40.19
05-12-2023	179	186	179	186	265200	190.04	212.72	235.693	253.83	56.27
06-12-2023	183	187	176	177	1240700	189.14	212.27	234.887	253.195	41.01
07-12-2023	178	179	176	177	412700	188.28	211.8	234.08	252.56	41.01
08-12-2023	179	179	175	176	107300	187.36	211.34	233.253	251.91	39.62
11-12-2023	175	178	169	170	637500	186.32	210.78	232.4	251.23	32.52
12-12-2023	170	172	165	170	400600	185.4	210.24	231.533	250.56	32.52
13-12-2023	168	171	165	168	220300	184.4	209.7	230.653	249.88	30.42
14-12-2023	167	174	165	170	137900	183.64	209.2	229.8	249.2	34.96
15-12-2023	168	174	168	170	82100	182.88	208.7	228.947	248.5	34.96
18-12-2023	172	177	169	171	396800	182.22	208.21	228.127	247.585	37.32
19-12-2023	170	173	166	170	90900	181.5	207.73	227.26	246.745	35.92
20-12-2023	170	170	167	170	128200	180.94	207.27	226.433	245.985	35.92
21-12-2023	172	174	167	170	142900	180.42	206.81	225.607	245.235	35.92
22-12-2023	169	171	167	167	154400	179.9	205.78	224.72	244.5	31.47
27-12-2023	167	170	163	165	276400	179.28	204.45	223.86	243.765	28.89
28-12-2023	165	180	163	165	627700	178.66	203.12	222.973	243.03	28.89
29-12-2023	166	169	165	166	181100	178.12	201.82	222.093	242.29	32.11
02-01-2024	169	171	166	169	206100	177.66	200.77	221.22	241.565	40.77
03-01-2024	170	173	168	171	427200	177.3	199.88	220.387	240.83	45.73
04-01-2024	171	178	168	175	1462700	177.08	199.13	219.553	240.085	54.04
05-01-2024	174	190	174	180	2412300	176.9	198.33	218.767	239.365	61.89
08-01-2024	180	185	178	178	807900	176.6	197.61	218.007	238.635	57.65
09-01-2024	178	181	177	179	530600	176.36	196.98	217.213	237.9	59.15
10-01-2024	179	181	177	178	141400	176.18	196.32	216.413	237.17	56.97
11-01-2024	178	180	176	177	307700	175.92	195.65	215.593	236.545	54.79
12-01-2024	179	179	177	177	128600	175.82	195.16	214.813	235.89	54.79
15-01-2024	178	180	176	177	214400	175.84	194.71	214.007	235.265	54.79
16-01-2024	178	179	176	179	177300	175.9	194.34	213.213	234.63	58.73
17-01-2024	179	179	176	176	235800	175.84	193.7	212.467	233.99	51.48
18-01-2024	177	178	175	177	114000	175.8	193.07	211.7	233.355	53.54
19-01-2024	177	180	176	176	286100	175.7	192.51	210.927	232.725	51.20
22-01-2024	177	179	175	175	264900	175.62	191.96	210.2	232.1	48.90
23-01-2024	177	178	172	175	285600	175.5	191.41	209.447	231.495	48.90
24-01-2024	174	175	173	173	56700	175.3	190.84	208.707	230.84	44.28
25-01-2024	175	175	173	174	30900	175.2	190.26	207.933	230.22	46.98
26-01-2024	174	176	170	172	208100	175.06	189.66	207.173	229.58	42.55
29-01-2024	173	174	169	169	338100	174.84	189.01	206.42	228.965	36.92
30-01-2024	169	171	167	168	83300	174.62	188.39	205.673	228.375	35.25
31-01-2024	168	169	162	166	807400	174.34	187.75	204.9	227.755	32.11
01-02-2024	166	167	160	163	207200	174.02	187.06	204.133	227.07	28.08
02-02-2024	165	168	165	167	87900	173.8	186.49	203.407	226.405	39.07
05-02-2024	169	170	165	166	424500	173.56	185.85	202.713	225.785	37.52
06-02-2024	166	167	162	165	217100	173.26	185.16	202.013	225.03	35.99
07-02-2024	164	166	161	162	360900	172.92	184.48	201.4	224.3	31.80
12-02-2024	161	162	159	162	661400	172.56	183.82	200.933	223.58	31.80
13-02-2024	162	162	158	161	355800	172.2	183.19	200.527	222.855	30.43
15-02-2024	158	161	158	160	135100	171.84	182.57	200.14	222.105	29.08
16-02-2024	161	161	159	160	187600	171.46	181.95	199.74	221.405	29.08
19-02-2024	161	162	158	160	59300	171.08	181.33	199.34	220.705	29.08
20-02-2024	162	162	158	158	317500	170.66	180.71	198.927	220.005	26.18
21-02-2024	162	162	158	158	140800	170.1	180.07	198.513	219.295	26.18
22-02-2024	158	160	157	159	309500	169.74	179.44	198.093	218.6	30.22
23-02-2024	160	160	158	158	96700	169.36	178.82	197.653	217.9	28.53
26-02-2024	159	162	157	159	398800	169.02	178.19	197.233	217.195	32.57
27-02-2024	160	162	160	160	125600	168.82	177.57	196.793	216.505	36.44
28-02-2024	160	161	157	158	220800	168.58	176.99	196.353	215.795	32.43
29-02-2024	158	162	158	159	70700	168.4	176.4	195.933	215.09	36.21
01-03-2024	161	161	158	161	259500	168.22	175.93	195.54	214.405	43.07
04-03-2024	158	163	158	160	92000	168.02	175.45	195.14	213.715	40.71
05-03-2024	160	160	157	159	227600	167.78	175	194.733	213.04	38.45
07-03-2024	160	161	160	160	150100	167.58	174.54	194.347	212.34	41.92
08-03-2024	161	161	158	159	53300	167.36	174.15	193.967	211.665	39.52
13-03-2024	160	162	160	161	26500	167.18	173.8	193.6	211	46.17
14-03-2024	160	161	157	159	149200	167.02	173.46	192.86	210.295	41.28
15-03-2024	162	165	160	162	167100	166.96	173.12	191.953	209.635	49.86
18-03-2024	160	162	159	162	40200	166.9	172.78	191.047	208.955	49.86
19-03-2024	161	162	159	161	102100	166.8	172.46	190.147	208.27	47.19
20-03-2024	164	165	161	161	221100	166.64	172.15	189.393	207.575	47.19
21-03-2024	161	162	160	162	64800	166.46	171.88	188.74	206.905	50.28
22-03-2024	163	164	163	163	15100	166.22	171.65	188.16	206.22	53.22
25-03-2024	163	164	162	164	184100	165.9	171.4	187.52	205.55	56.02
26-03-2024	163	165	159	162	59200	165.58	171.09	186.933	204.9	49.62
27-03-2024	162	163	161	162	99900	165.24	170.8	186.4	204.22	49.62
28-03-2024	162	162	161	161	13500	164.9	170.54	185.847	203.535	46.54
01-04-2024	161	161	143	148	3128100	164.32	170.12	185.207	202.775	24.89
02-04-2024	150	152	142	147	1032600	163.72	169.77	184.68	202.04	23.96
03-04-2024	144	146	143	144	219200	163.06	169.45	184.16	201.27	21.40
04-04-2024	147	154	145	147	166800	162.42	169.16	183.7	200.515	29.52
05-04-2024	149	149	146	148	50300	161.86	168.85	183.087	199.815	32.05
16-04-2024	149	150	146	149	177500	161.3	168.55	182.48	199.1	34.57
17-04-2024	148	150	148	149	210400	160.76	168.23	181.927	198.385	34.57
18-04-2024	148	149	146	149	35300	160.24	167.93	181.387	197.71	34.57
19-04-2024	147	147	142	145	141700	159.64	167.57	180.82	196.995	29.16
22-04-2024	146	146	142	145	133900	159.08	167.19	180.253	196.3	29.16
23-04-2024	146	146	142	146	176500	158.52	166.86	179.68	195.58	32.23
24-04-2024	0	149	145	146	83400	158	166.53	179.107	194.88	32.23
25-04-2024	148	148	145	148	83700	157.58	166.21	178.533	194.21	38.43
26-04-2024	145	150	145	147	90600	157.16	165.89	177.98	193.545	36.63
29-04-2024	150	150	146	148	108900	156.8	165.57	177.433	192.875	39.67
30-04-2024	149	150	144	145	25000	156.44	165.23	176.853	192.21	34.34
02-05-2024	150	150	146	146	72800	156.02	164.91	176.333	191.56	37.36
03-05-2024	149	150	145	149	65900	155.68	164.62	175.793	190.955	45.47
06-05-2024	147	147	140	146	557900	155.3	164.28	175.207	190.335	39.91
07-05-2024	146	146	142	145	747100	154.96	163.94	174.64	189.79	38.23
08-05-2024	145	147	145	145	10500	154.62	163.59	174.087	189.355	38.23
13-05-2024	149	149	144	146	81600	154.32	163.26	173.567	188.975	41.10
14-05-2024	146	146	144	144	24100	154	162.92	173.047	188.605	37.36
15-05-2024	143	146	135	139	1053600	153.58	162.52	172.493	188.2	30.00
16-05-2024	141	141	138	139	390900	153.16	162.12	171.94	187.795	30.00
17-05-2024	139	139	135	138	45300	152.76	161.71	171.393	187.385	28.69
20-05-2024	135	139	129	135	81700	152.3	161.2	170.813	186.96	25.14
21-05-2024	136	136	130	134	107600	151.8	160.77	170.227	186.52	24.07
22-05-2024	136	136	130	135	29700	151.34	160.35	169.66	186.075	27.40
27-05-2024	147	147	136	136	25000	150.88	159.95	169.087	185.645	30.67
28-05-2024	147	147	137	141	112900	150.5	159.66	168.547	185.22	44.20
29-05-2024	144	144	136	138	31100	150.1	159.34	168.027	184.79	39.25

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%