VICI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2021	300	308	292	308	6468600
05-01-2021	312	340	306	322	7915900
06-01-2021	322	328	310	316	3207200
07-01-2021	316	322	310	318	3919100
08-01-2021	318	328	316	324	5815900
11-01-2021	324	328	320	322	3786600
12-01-2021	324	340	322	336	10537600
13-01-2021	336	352	334	344	9888500
14-01-2021	344	352	342	346	6750500
15-01-2021	346	354	346	348	5877200
18-01-2021	348	350	340	342	7749700
19-01-2021	342	346	338	342	6695500
20-01-2021	344	350	338	340	6182100
21-01-2021	340	348	334	338	4971800
22-01-2021	338	354	338	354	9091000					78.05
25-01-2021	350	360	346	360	9172300					79.65
26-01-2021	362	390	358	370	20024600					82.01
27-01-2021	370	386	370	386	10227900					85.01
28-01-2021	386	390	362	380	10028300					79.65
29-01-2021	380	390	372	374	8409600					74.59
01-02-2021	374	388	360	388	8715200					78.09
02-02-2021	388	404	388	394	7152600					79.40
03-02-2021	394	404	394	400	6129400					80.64
04-02-2021	400	414	394	406	6295300					81.83
05-02-2021	406	410	386	400	6911700					76.77
08-02-2021	400	406	392	400	5685500					76.77
09-02-2021	400	408	394	398	6150300					74.98
10-02-2021	400	404	394	398	4969900					74.98
11-02-2021	398	402	388	390	6248000					67.66
15-02-2021	392	392	376	382	6137500					61.23
16-02-2021	384	384	366	370	7642000					53.07
17-02-2021	370	380	362	370	6422500					53.07
18-02-2021	370	376	366	368	5195200					51.74
19-02-2021	368	378	366	368	5879900					51.74
22-02-2021	368	374	366	372	5253800					54.40
23-02-2021	374	376	366	372	4687500					54.40
24-02-2021	374	376	362	370	4868300					52.71
25-02-2021	370	370	362	366	4476400					49.42
26-02-2021	366	366	356	360	5440500					44.90
01-03-2021	362	364	358	362	5150700					46.65
02-03-2021	362	366	360	360	4648400					45.10
03-03-2021	360	364	360	362	4657000					47.00
04-03-2021	362	364	358	358	5189500					43.75
05-03-2021	358	364	358	360	5647300					45.77
08-03-2021	360	362	354	360	4438300					45.77
09-03-2021	360	362	354	354	3888500					40.69
10-03-2021	354	358	352	352	5335000					39.13
12-03-2021	352	356	348	352	4776000					39.13
15-03-2021	352	354	346	348	3848200					35.93
16-03-2021	350	350	344	348	5546000	361.16				35.93
17-03-2021	348	350	346	350	4638100	362				38.83
18-03-2021	350	356	348	350	4737100	362.56				38.83
19-03-2021	350	350	346	348	4101100	363.2				36.90
22-03-2021	348	354	346	352	5434300	363.88				43.01
23-03-2021	352	354	348	350	4652100	364.4				40.88
24-03-2021	350	352	344	350	4739000	364.96				40.88
25-03-2021	350	352	340	352	6908500	365.28				44.09
26-03-2021	352	356	346	352	4595000	365.44				44.09
29-03-2021	352	356	348	356	4491100	365.64				50.35
30-03-2021	356	360	348	358	4806900	365.84				53.18
31-03-2021	358	364	354	356	6525400	366.12				50.11
01-04-2021	358	360	354	360	4602100	366.48				55.62
05-04-2021	360	364	352	360	4916300	366.88				55.62
06-04-2021	362	364	356	364	6362000	367.4				60.67
07-04-2021	364	370	360	370	5535800	367.72				66.77
08-04-2021	370	380	368	380	7496300	368.12				74.00
09-04-2021	380	382	374	380	5102900	368.32				74.00
12-04-2021	380	382	368	370	4919200	368				59.08
13-04-2021	370	372	360	372	5087400	367.84				60.79
14-04-2021	372	380	372	376	6152700	367.88				64.01
15-04-2021	376	380	374	376	3897200	367.64				64.01
16-04-2021	376	378	366	368	4191200	367.12				53.75
19-04-2021	368	370	362	366	4630400	366.44				51.53
20-04-2021	366	368	356	358	4988900	365.48				43.74
21-04-2021	358	362	354	360	6058400	364.68				45.94
22-04-2021	360	364	356	358	4632300	363.84				44.08
23-04-2021	358	362	352	358	4123700	363.04				44.08
26-04-2021	356	360	354	356	4341000	362.2				42.11
27-04-2021	356	360	354	356	3815100	361.52				42.11
28-04-2021	356	358	350	356	4495300	361				42.11
29-04-2021	356	358	354	358	4005600	360.76				45.17
30-04-2021	358	358	354	354	4177300	360.44				40.55
03-05-2021	356	356	352	356	3958100	360.2				43.66
04-05-2021	356	358	354	358	3846000	360				46.66
05-05-2021	358	358	354	358	3783700	359.72				46.66
06-05-2021	358	362	354	354	3627500	359.36				41.53
07-05-2021	354	360	352	356	3338700	359.08				44.80
10-05-2021	356	358	354	356	3540200	358.88				44.80
11-05-2021	356	358	354	356	3653900	358.8				44.80
17-05-2021	356	358	348	352	3334600	358.6				39.31
18-05-2021	352	360	352	360	4269600	358.6				51.98
19-05-2021	360	362	358	360	2438400	358.56				51.98
20-05-2021	360	362	354	358	3308800	358.56				49.01
21-05-2021	358	362	354	358	3145600	358.52				49.01
24-05-2021	358	360	352	354	3550100	358.4				43.28
25-05-2021	354	360	350	356	3494700	358.44				46.64
27-05-2021	356	360	354	358	3643900	358.56				49.84
28-05-2021	358	360	354	358	3418100	358.68				49.84
31-05-2021	356	358	350	358	3429500	358.88				49.84
02-06-2021	358	370	356	370	4587200	359.32	360.24			65.39
03-06-2021	372	376	364	376	4535000	359.84	360.92			70.35
04-06-2021	376	378	370	372	2983900	360.28	361.42			63.79
07-06-2021	372	374	362	368	3483100	360.68	361.94			57.98
08-06-2021	368	370	362	366	3761700	360.96	362.42			55.26
09-06-2021	366	372	364	370	4597300	361.36	362.88			59.36
10-06-2021	370	386	370	374	7674500	361.84	363.4			63.01
11-06-2021	374	380	372	376	3750600	362.32	363.8			64.71
14-06-2021	376	382	370	376	3689000	362.8	364.12			64.71
15-06-2021	376	378	372	376	3455200	363.2	364.42			64.71
16-06-2021	376	382	372	376	3464800	363.56	364.7			64.71
17-06-2021	376	380	374	376	3478700	363.96	365.04			64.71
18-06-2021	376	380	370	376	3906200	364.28	365.38			64.71
21-06-2021	376	376	362	366	3929500	364.4	365.64			47.60
22-06-2021	366	374	364	364	4348400	364.4	365.9			45.03
23-06-2021	362	372	360	362	3595800	364.24	365.98			42.56
24-06-2021	362	370	360	362	3573600	363.88	366			42.56
25-06-2021	362	368	360	362	2799900	363.52	365.92			42.56
28-06-2021	362	366	350	350	3749800	363.12	365.56			30.16
29-06-2021	348	348	334	344	4544400	362.56	365.2			26.07
30-06-2021	344	350	340	350	3469400	362.04	364.96			35.49
01-07-2021	350	358	342	350	2416000	361.52	364.58			35.49
02-07-2021	348	350	342	350	2334700	361.16	364.14			35.49
05-07-2021	350	358	344	346	3788900	360.76	363.6			32.09
06-07-2021	346	350	342	348	3102100	360.56	363.02			35.42
07-07-2021	348	356	344	346	2803600	360.28	362.48			33.64
08-07-2021	346	352	344	348	3492900	360.08	361.96			37.05
09-07-2021	348	350	344	350	2555600	359.92	361.48			40.35
12-07-2021	350	350	344	350	2882900	359.8	361			40.35
13-07-2021	350	350	342	348	3496600	359.64	360.58			38.04
14-07-2021	346	346	340	346	2640900	359.44	360.22			35.83
15-07-2021	346	360	344	360	3905400	359.48	360.12			55.37
16-07-2021	360	368	358	362	3627900	359.64	360.04			57.37
19-07-2021	364	384	364	384	5478000	360.2	360.2			72.14
21-07-2021	386	388	376	380	2103000	360.64	360.32			67.56
22-07-2021	380	382	378	380	1763100	361.08	360.4			67.56
23-07-2021	378	380	366	370	2012100	361.4	360.38			57.05
26-07-2021	370	378	370	376	3982500	361.8	360.44			60.97
27-07-2021	376	380	370	378	2705700	362.24	360.56			62.21
28-07-2021	378	404	362	382	2852400	362.76	360.78			64.63
29-07-2021	382	382	370	378	599000	363.28	360.94			60.46
30-07-2021	378	380	372	376	1223500	363.6	361.1			58.43
02-08-2021	376	380	368	370	940200	363.8	361.18			52.72
03-08-2021	370	376	370	374	1345900	364.12	361.34			55.82
04-08-2021	374	376	368	372	841800	364.4	361.46			53.92
05-08-2021	372	382	372	376	2165100	364.84	361.62			57.07
06-08-2021	376	378	370	374	2065200	365.2	361.82			55.04
09-08-2021	374	376	368	372	1925700	365.48	362.02			53.01
10-08-2021	372	374	362	364	1871600	365.6	362.14			45.74
12-08-2021	364	366	360	366	2397900	365.76	362.32			47.68
13-08-2021	366	376	364	376	4415600	365.88	362.6	362.12		56.09
16-08-2021	376	380	372	380	3082900	365.96	362.9	362.6		58.94
18-08-2021	382	384	376	382	3739500	366.16	363.22	363		60.32
19-08-2021	380	380	368	378	3229300	366.36	363.52	363.413		56.24
20-08-2021	376	384	370	384	4010700	366.72	363.84	363.853		60.55
23-08-2021	384	384	368	384	4155300	367	364.18	364.253		60.55
24-08-2021	384	384	374	380	3389700	367.12	364.48	364.64		56.26
25-08-2021	378	380	376	380	3781700	367.2	364.76	364.933		56.26
26-08-2021	380	382	376	382	3262400	367.32	365.06	365.187		57.99
27-08-2021	382	382	376	380	3480000	367.4	365.3	365.413		55.63
30-08-2021	378	380	374	380	3209900	367.48	365.52	365.627		55.63
31-08-2021	380	380	374	380	2684900	367.56	365.76	365.88		55.63
01-09-2021	380	380	376	378	2287700	367.6	365.94	366.12		52.93
02-09-2021	378	382	376	380	3338300	367.88	366.14	366.387		55.26
03-09-2021	380	380	376	380	2790300	368.2	366.3	366.667		55.26
06-09-2021	378	382	376	380	2833900	368.56	366.4	366.84		55.26
07-09-2021	378	382	376	380	3156600	368.92	366.4	366.973		55.26
08-09-2021	380	380	374	378	2644700	369.24	366.38	367.027		51.81
09-09-2021	378	380	376	380	3260700	369.84	366.48	366.987		54.85
10-09-2021	380	380	374	380	3371800	370.56	366.56	366.987		54.85
13-09-2021	380	380	376	378	2593200	371.12	366.58	367.013		51.11
14-09-2021	378	378	374	376	3184700	371.64	366.58	366.933		47.62
15-09-2021	376	378	370	376	2895900	372.16	366.66	366.813		47.62
16-09-2021	376	380	372	380	3172800	372.84	366.8	366.68		54.79
17-09-2021	380	380	376	378	3113200	373.44	367	366.493		51.03
20-09-2021	378	378	374	378	2896400	374.08	367.18	366.347		51.03
21-09-2021	376	380	374	378	3266300	374.68	367.38	366.2		51.03
22-09-2021	378	380	376	380	3252800	375.28	367.6	366.08		54.89
23-09-2021	380	380	376	378	2301800	375.84	367.82	365.947		50.59
24-09-2021	378	380	374	378	2785800	376.44	368.04	365.867		50.59
27-09-2021	378	378	372	378	2988300	377.08	368.26	365.84		50.59
28-09-2021	378	380	372	376	3164500	377.4	368.44	365.88		46.08
29-09-2021	376	430	374	404	11161000	378.24	368.94	366.107		77.00
30-09-2021	406	412	384	406	5812900	378.68	369.44	366.36		77.97
01-10-2021	406	412	390	410	5312500	379.28	369.96	366.64		79.81
04-10-2021	410	414	402	412	3769100	379.92	370.5	366.907		80.68
05-10-2021	412	412	404	406	3671400	380.64	371.02	367.133		70.84
06-10-2021	406	410	400	404	3875900	381.2	371.5	367.36		67.87
07-10-2021	404	408	402	406	3723700	381.76	372	367.627		69.26
08-10-2021	406	408	402	406	3718100	382.24	372.5	367.933		69.26
11-10-2021	406	408	400	406	3618200	382.8	373.04	368.227		69.26
12-10-2021	406	414	402	406	4380900	383.4	373.5	368.533		69.26
13-10-2021	406	412	402	406	3384200	384.12	373.96	368.827		69.26
14-10-2021	406	420	400	420	5051000	385.04	374.58	369.24		78.62
15-10-2021	420	420	408	416	4321000	385.92	375.16	369.613		71.89
18-10-2021	416	420	410	420	3955500	386.8	375.82	370.013		74.26
19-10-2021	420	420	414	420	3471300	387.72	376.46	370.453		74.26
21-10-2021	420	426	416	418	3154500	388.64	377.06	370.893		70.79
22-10-2021	418	438	414	438	5205000	390.12	377.86	371.467		80.57
25-10-2021	440	450	434	440	3759000	391.6	378.68	372.08		81.24
26-10-2021	440	450	426	442	4245000	392.92	379.4	372.707	369.82	81.92
27-10-2021	442	450	438	448	3664400	394.28	380.12	373.36	370.52	83.81
28-10-2021	448	448	440	444	3479400	395.52	380.84	373.987	371.13	77.96
29-10-2021	446	450	442	448	3357200	396.92	381.64	374.653	371.79	79.50
01-11-2021	448	462	446	460	5030200	398.44	382.58	375.373	372.5	83.28
02-11-2021	460	472	456	464	5018800	400.04	383.52	376.133	373.2	84.32
03-11-2021	464	472	462	470	4220900	401.84	384.48	376.933	373.94	85.74
04-11-2021	470	480	470	478	4858000	403.8	385.5	377.773	374.65	87.39
05-11-2021	478	488	474	484	6150000	405.84	386.58	378.653	375.35	88.47
08-11-2021	484	535	484	535	9621500	408.94	388.17	379.847	376.295	93.53
09-11-2021	535	550	520	550	6949900	412.34	389.91	381.127	377.305	94.32
10-11-2021	550	585	540	585	7731100	416.44	392	382.653	378.52	95.65
11-11-2021	585	595	545	565	8321100	420.18	393.89	384.02	379.635	83.58
12-11-2021	565	575	530	560	4758800	423.78	395.83	385.353	380.735	80.84
15-11-2021	560	570	530	555	3294100	427.28	397.74	386.627	381.82	78.07
16-11-2021	555	555	530	535	3946200	430.38	399.47	387.727	382.725	68.05
17-11-2021	535	540	505	540	4705000	433.58	401.25	388.793	383.625	69.12
18-11-2021	545	565	540	565	5876100	437.32	403.28	390.027	384.6	73.83
19-11-2021	570	575	535	545	2029900	440.62	405.23	391.193	385.395	65.26
22-11-2021	545	550	520	520	2753300	443.42	406.99	392.18	386.095	56.44
23-11-2021	525	540	520	530	2215100	446.46	408.79	393.207	386.875	58.84
24-11-2021	530	535	520	530	3351900	449.54	410.59	394.233	387.585	58.84
25-11-2021	530	545	530	545	5301500	452.92	412.54	395.413	388.34	62.43
26-11-2021	545	560	540	555	5355100	456.42	414.63	396.673	389.115	64.65
29-11-2021	555	570	525	535	3325000	459.56	416.5	397.853	389.76	57.36
30-11-2021	535	535	505	510	2649300	462.2	418.14	398.853	390.31	49.80
01-12-2021	510	520	498	505	4881000	464.74	419.71	399.833	390.835	48.42
02-12-2021	505	540	496	540	2119900	467.94	421.61	401.047	391.545	57.31
03-12-2021	540	545	520	540	3134800	471.18	423.51	402.273	392.255	57.31
06-12-2021	540	540	515	525	2728100	474.12	425.28	403.4	392.93	52.79
07-12-2021	525	525	505	520	806300	476.96	427.02	404.493	393.62	51.34
08-12-2021	515	515	500	515	2966700	479.74	428.57	405.54	394.345	49.86
09-12-2021	510	535	510	535	2966900	482.36	430.3	406.747	395.17	55.39
10-12-2021	535	535	515	530	2263200	484.84	431.76	407.907	395.98	53.79
13-12-2021	530	535	510	530	3644900	487.24	433.26	409.053	396.79	53.79
14-12-2021	530	530	515	520	3402500	489.4	434.66	410.133	397.53	50.42
15-12-2021	520	520	510	515	3359300	491.58	436.11	411.207	398.245	48.77
16-12-2021	515	535	515	520	3140800	493.9	437.55	412.3	398.995	50.51
17-12-2021	520	530	505	520	1993800	496.18	438.97	413.393	399.765	50.51
20-12-2021	515	515	505	515	2712000	498.36	440.3	414.453	400.54	48.60
21-12-2021	515	515	510	515	2314400	500.54	441.67	415.54	401.305	48.60
22-12-2021	515	525	510	525	2391000	502.92	443.16	416.64	402.13	52.75
23-12-2021	525	525	505	515	2147200	505.1	444.61	417.673	402.895	48.53
24-12-2021	515	520	505	515	1737100	507	446.02	418.72	403.68	48.53
27-12-2021	515	525	500	520	2067800	509.08	447.5	419.8	404.48	50.81
28-12-2021	520	520	510	515	2543800	510.98	448.89	420.873	405.255	48.49
29-12-2021	515	515	500	515	2611000	512.88	450.3	421.933	406.06	48.49
30-12-2021	515	515	500	515	2151400	514.82	451.73	422.98	406.875	48.49
03-01-2022	510	515	494	515	3247800	516.36	453.24	424.027	407.69	48.49
04-01-2022	510	515	505	515	2989800	517.86	454.73	425.073	408.525	48.49
05-01-2022	510	510	498	505	3036600	519.12	456.02	425.973	409.31	42.83
06-01-2022	510	535	500	515	3287100	520.46	457.37	426.9	410.135	49.22
07-01-2022	515	520	494	510	3305600	521.78	458.65	427.82	410.935	46.43
10-01-2022	510	520	500	505	2663000	522.92	459.92	428.733	411.72	43.75
11-01-2022	505	515	500	505	2026000	523.82	461.13	429.66	412.485	43.75
12-01-2022	505	505	500	505	2845100	524.64	462.34	430.56	413.26	43.75
13-01-2022	505	505	494	498	2534500	525.2	463.52	431.387	414	39.75
14-01-2022	498	505	494	496	1428600	525.56	464.68	432.187	414.72	38.66
17-01-2022	496	498	492	492	2663300	525.72	465.78	432.96	415.42	36.51
18-01-2022	492	498	482	490	2084900	524.82	466.88	433.72	416.09	35.45
19-01-2022	490	492	488	492	2489500	523.66	468	434.493	416.76	37.41
20-01-2022	492	492	480	480	3273500	521.56	469	435.187	417.38	31.27
21-01-2022	480	496	476	496	3983200	520.18	470.18	435.987	418.06	44.38
24-01-2022	496	496	492	496	2540100	518.9	471.34	436.853	418.74	44.38
25-01-2022	494	498	490	498	2392600	517.76	472.52	437.747	419.41	45.88
26-01-2022	498	498	490	496	2626000	516.98	473.68	438.64	420.04	44.58
27-01-2022	496	498	492	498	2827900	516.14	474.86	439.547	420.63	46.21
28-01-2022	498	500	498	500	3046300	514.84	476.08	440.467	421.23	47.87
31-01-2022	500	505	494	500	3153200	513.94	477.28	441.467	421.88	47.87
02-02-2022	500	500	494	500	3011200	513.54	478.48	442.507	422.52	47.87
03-02-2022	500	500	492	496	3220200	512.86	479.66	443.48	423.12	44.46
04-02-2022	496	496	490	492	2723400	512.1	480.82	444.427	423.7	41.29
07-02-2022	492	515	490	496	4012500	511.12	482.02	445.4	424.34	45.47
08-02-2022	496	505	496	500	2497100	510.02	483.22	446.427	425.01	49.36
09-02-2022	500	505	500	505	2869900	509.42	484.49	447.473	425.745	53.80
10-02-2022	505	510	505	510	3652000	509.42	485.81	448.567	426.495	57.78
11-02-2022	510	515	500	505	2614000	509.42	487.08	449.613	427.23	52.87
14-02-2022	505	505	498	500	2259300	508.62	488.28	450.613	427.94	48.44
15-02-2022	498	510	496	505	3352800	507.92	489.55	451.647	428.685	52.71
16-02-2022	505	505	496	500	2695800	507.42	490.77	452.66	429.405	48.39
17-02-2022	500	500	496	500	2216800	507.02	491.99	453.687	430.125	48.39
18-02-2022	498	500	494	500	3205400	506.72	493.23	454.62	430.835	48.39
21-02-2022	500	500	496	500	3560500	506.02	494.19	455.54	431.565	48.39
22-02-2022	500	500	494	498	3248500	505.38	495.11	456.3	432.275	46.35
23-02-2022	498	500	494	500	3273500	504.78	496.01	457.1	432.985	48.68
24-02-2022	500	500	488	500	3991900	504.38	496.89	457.9	433.695	48.68
25-02-2022	500	500	496	500	3609100	504.08	497.83	458.767	434.425	48.68
01-03-2022	500	505	494	500	3232500	503.68	498.79	459.593	435.145	48.68
02-03-2022	498	500	496	500	3043400	503.28	499.73	460.407	435.865	48.68
04-03-2022	498	500	494	500	3175400	502.98	500.67	461.193	436.585	48.68
07-03-2022	500	500	492	496	2989100	502.6	501.57	461.98	437.305	42.87
08-03-2022	496	498	490	494	3025100	501.98	502.45	462.767	437.975	40.28
09-03-2022	494	496	490	494	2476100	501.56	503.33	463.593	438.645	40.28
10-03-2022	494	494	488	492	2497300	501.1	504.05	464.38	439.315	37.65
11-03-2022	492	496	490	496	3353700	500.62	504.85	465.207	440.005	45.35
14-03-2022	496	496	490	494	3120600	500.2	505.59	465.993	440.705	42.52
15-03-2022	496	498	480	492	3582500	499.74	506.31	466.78	441.385	39.84
16-03-2022	494	494	484	490	2867900	499.24	507.03	467.567	442.045	37.31
17-03-2022	488	492	484	492	2884800	498.78	507.57	468.42	442.715	41.33
18-03-2022	492	492	486	488	3100900	498.24	508.05	469.233	443.365	36.32
21-03-2022	488	492	486	488	3833400	497.9	508.51	469.98	443.955	36.32
22-03-2022	492	494	484	490	2905900	497.4	508.93	470.713	444.525	40.50
23-03-2022	490	500	490	496	3840200	497.12	509.45	471.473	445.145	50.91
24-03-2022	494	498	488	490	3227900	496.82	509.87	472.22	445.755	42.84
25-03-2022	492	520	490	505	4464700	496.82	510.32	473.027	446.45	59.94
28-03-2022	510	520	500	510	3070600	496.92	510.78	473.867	447.15	63.82
29-03-2022	510	510	500	505	2552600	497.06	511.13	474.7	447.805	57.79
30-03-2022	505	525	500	515	3195300	497.44	511.5	475.6	448.5	64.93
31-03-2022	515	520	510	520	2804300	498	511.86	476.52	449.22	67.86
01-04-2022	520	535	510	530	3661900	498.8	511.81	477.52	449.99	72.76
04-04-2022	535	540	525	530	3298800	499.56	511.61	478.52	450.76	72.76
05-04-2022	535	535	525	525	2706100	500.46	511.01	479.487	451.505	66.85
06-04-2022	530	540	520	540	3898700	501.34	510.76	480.567	452.325	73.74
07-04-2022	545	565	530	530	4736100	502.02	510.46	481.567	453.145	64.17
08-04-2022	535	550	525	525	3010600	502.56	510.16	482.533	453.95	59.97
11-04-2022	535	555	530	555	5408600	503.74	510.36	483.7	454.915	71.86
12-04-2022	555	570	540	550	4579000	504.78	510.46	484.833	455.855	68.22
13-04-2022	550	565	550	560	3901700	505.98	510.41	486.047	456.845	71.34
14-04-2022	565	565	550	565	3420100	507.28	510.61	487.28	457.92	72.78
18-04-2022	560	565	550	555	3342600	508.38	510.96	488.447	458.975	65.68
19-04-2022	565	570	555	565	3102300	509.76	511.31	489.693	460.05	68.94
20-04-2022	565	565	545	555	590900	511.02	511.56	490.887	461.075	62.53
21-04-2022	555	565	520	560	4007000	512.3	511.71	492.113	462.125	64.32
22-04-2022	565	565	540	540	2136000	513.1	511.56	493.18	463.095	53.36
25-04-2022	545	545	520	520	2322300	513.4	511.41	494.127	463.955	45.09
26-04-2022	525	525	500	510	3160400	513.4	511.41	495.007	464.775	41.62
27-04-2022	510	515	505	510	2147400	513.5	511.46	495.887	465.585	41.62
28-04-2022	510	515	505	505	1680900	513.6	511.11	496.72	466.36	39.84
09-05-2022	515	515	492	496	2325900	513.42	510.67	497.507	467.09	36.79
10-05-2022	496	496	484	492	1693100	513.26	510.34	498.267	467.81	35.49
11-05-2022	490	510	488	494	4047700	513.14	510.08	499.04	468.55	36.69
12-05-2022	496	496	490	492	1034500	512.98	509.85	499.813	469.21	35.97
13-05-2022	492	494	486	492	1929800	512.82	509.42	500.4	469.86	35.97
17-05-2022	492	515	492	505	2680800	512.96	509.17	501.06	470.465	44.25
18-05-2022	505	510	498	500	1084600	512.96	508.87	501.66	471.065	42.00
19-05-2022	500	510	496	505	3118300	513.06	508.72	502.28	471.69	45.01
20-05-2022	505	515	500	515	3703300	513.36	508.72	503.007	472.415	50.55
23-05-2022	515	540	510	510	2353100	513.56	508.62	503.713	473.085	47.95
24-05-2022	510	520	505	510	1716700	513.76	508.52	504.407	473.745	47.95
25-05-2022	505	505	494	498	3034800	513.72	508.35	505.02	474.325	41.95
27-05-2022	498	498	494	496	2424800	513.72	508.16	505.62	474.915	41.03
30-05-2022	494	494	490	492	2278100	513.68	507.83	506.193	475.495	39.17
31-05-2022	490	490	482	482	994300	513.44	507.5	506.7	476.055	34.93
02-06-2022	484	484	476	478	968100	513.16	507.13	507.087	476.575	33.37
03-06-2022	480	480	478	478	1100900	512.8	506.71	507.5	477.105	33.37
06-06-2022	480	480	476	480	2186600	512.52	506.36	507.9	477.625	35.05
07-06-2022	480	480	476	476	1862000	512.2	505.97	508.273	478.135	33.24
08-06-2022	476	478	474	478	2135700	511.96	505.6	508.673	478.665	35.04
09-06-2022	476	486	474	476	2649300	511.64	505.21	508.927	479.225	34.05
10-06-2022	476	476	462	468	1003200	511.24	504.74	509.113	479.735	30.36
13-06-2022	470	470	462	468	891900	510.84	504.37	509.287	480.195	30.36
14-06-2022	466	466	462	464	755600	510.32	503.86	509.393	480.615	28.56
15-06-2022	462	462	458	460	986700	509.6	503.36	509.5	481.005	26.85
16-06-2022	458	458	456	458	482500	508.96	502.89	509.567	481.405	26.01
17-06-2022	458	458	456	456	38000	507.98	502.4	509.54	481.765	25.16
20-06-2022	456	456	452	452	421800	506.82	501.87	509.46	482.105	23.51
21-06-2022	456	456	448	450	573000	505.72	501.39	509.327	482.455	22.71
22-06-2022	450	450	446	448	450300	504.38	500.91	509.127	482.795	21.91
23-06-2022	448	450	446	446	434200	502.9	500.45	508.873	483.115	21.10
24-06-2022	446	448	442	442	1098000	501.14	499.97	508.253	483.425	19.56
27-06-2022	444	444	438	438	721900	499.3	499.43	507.507	483.715	18.12
28-06-2022	440	440	436	438	572700	497.56	499.01	506.527	484.005	18.12
29-06-2022	436	438	432	434	1002000	495.44	498.39	505.653	484.285	16.71
30-06-2022	432	432	422	422	586400	493.28	497.65	504.733	484.495	13.34
01-07-2022	424	424	396	416	1206500	491.1	496.83	503.807	484.675	12.03
04-07-2022	416	416	412	412	953100	488.24	495.99	502.987	484.835	11.24
05-07-2022	412	412	408	408	925100	485.4	495.09	502.107	484.975	10.50
06-07-2022	410	410	400	408	1073300	482.36	494.17	501.06	485.125	10.50
07-07-2022	404	404	394	400	2859400	479.06	493.17	500.093	485.225	9.10
08-07-2022	402	480	400	444	1832800	476.84	492.61	499.587	485.545	49.15
11-07-2022	430	440	416	434	974300	474.22	491.99	498.947	485.825	44.36
12-07-2022	434	444	434	442	520600	471.96	491.49	498.36	486.155	48.67
13-07-2022	438	446	438	442	1132600	469.6	490.95	497.673	486.485	48.67
14-07-2022	442	446	436	446	1064300	467.72	490.41	496.947	486.815	50.87
15-07-2022	450	454	446	454	1037100	466.4	489.9	496.407	487.195	55.03
18-07-2022	454	454	450	452	972200	465.24	489.32	496.02	487.565	53.81
19-07-2022	454	460	452	456	1192200	464.16	488.83	495.693	487.955	55.92
20-07-2022	458	466	456	464	996500	463.34	488.47	495.187	488.375	59.88
21-07-2022	464	480	464	478	1092400	462.98	488.2	494.773	488.875	65.68
22-07-2022	478	478	472	472	1217900	462.58	487.92	494.42	489.345	61.57
25-07-2022	472	484	472	482	1144400	462.34	487.74	494.167	489.865	65.45
26-07-2022	482	494	480	494	1282600	462.38	487.68	494.027	490.455	69.44
27-07-2022	494	505	492	500	1281800	462.54	487.68	493.793	490.935	71.23
28-07-2022	500	505	494	500	958600	462.44	487.7	493.593	491.405	71.23
29-07-2022	500	505	490	505	1254200	462.54	487.75	493.427	491.88	72.77
01-08-2022	500	515	492	492	1124700	462.28	487.67	493.24	492.28	63.28
02-08-2022	494	494	486	490	589500	461.78	487.57	493.073	492.7	61.95
03-08-2022	492	494	488	494	888900	461.46	487.51	492.9	493.15	63.60
04-08-2022	494	496	484	492	1119900	461.1	487.43	492.713	493.58	62.15
05-08-2022	496	496	492	494	916200	461.02	487.37	492.573	494.02	63.06
08-08-2022	494	510	492	510	1391400	461.3	487.51	492.54	494.54	69.41
09-08-2022	510	530	505	520	1081400	461.86	487.77	492.507	495.11	72.58
10-08-2022	520	520	500	505	614700	462.32	487.88	492.44	495.605	62.17
11-08-2022	510	525	500	505	912200	462.86	488.01	492.373	496.03	62.17
12-08-2022	515	550	498	515	1415400	463.6	488.2	492.34	496.525	65.94
15-08-2022	525	540	510	525	1381600	464.5	488.51	492.407	497.05	69.25
16-08-2022	520	540	515	520	694200	465.38	488.79	492.44	497.55	65.81
18-08-2022	520	545	520	525	1421800	466.32	489.14	492.507	498.085	67.55
19-08-2022	530	545	525	525	1280600	467.3	489.47	492.573	498.52	67.55
22-08-2022	525	550	525	535	2021100	468.64	489.94	492.707	498.995	70.97
23-08-2022	540	550	525	535	781400	469.98	490.41	492.907	499.46	70.97
24-08-2022	540	560	540	545	1268200	471.6	490.96	493.107	499.945	74.13
25-08-2022	540	540	520	525	618000	472.9	491.25	493.207	500.35	60.04
26-08-2022	540	555	540	545	1205200	474.64	491.8	493.473	500.835	66.83
29-08-2022	545	550	530	540	655600	476.32	492.15	493.707	501.235	63.91
30-08-2022	545	565	540	550	1417200	478.28	492.55	494.007	501.665	67.02
31-08-2022	550	560	525	530	740600	479.88	492.8	494.22	501.965	56.53
01-09-2022	525	540	520	540	1105900	481.72	493.05	494.513	502.275	59.91
02-09-2022	540	580	540	555	1765500	483.9	493.4	494.933	502.63	64.38
05-09-2022	560	580	555	575	2038900	486.56	493.85	495.5	502.83	69.30
06-09-2022	575	575	540	555	1003300	488.9	494.1	495.92	502.855	60.33
07-09-2022	555	565	545	550	998300	491.14	494.35	496.387	502.68	58.30
08-09-2022	550	575	550	565	1304900	493.76	494.6	496.847	502.68	62.39
09-09-2022	560	615	560	595	3105400	497.22	495.25	497.507	502.855	68.95
12-09-2022	595	610	580	580	1751700	500.5	495.8	498.053	502.98	63.03
13-09-2022	590	605	580	600	1800000	504.26	496.25	498.747	503.305	67.09
14-09-2022	600	615	590	590	1170700	507.9	496.65	499.36	503.555	63.34
15-09-2022	595	605	585	595	1991900	511.64	497	499.993	503.705	64.41
16-09-2022	595	615	555	580	1654400	515.24	497.15	500.527	503.88	58.87
19-09-2022	550	575	520	560	1740300	517.56	497.2	500.927	504.08	52.39
20-09-2022	565	595	565	570	1670200	520.28	497.25	501.42	504.28	55.05
21-09-2022	580	595	555	580	1800100	523.04	497.5	502.007	504.53	57.61
22-09-2022	585	600	580	595	1535400	526.1	497.85	502.667	504.78	61.17
23-09-2022	595	600	585	590	1114800	528.98	498.35	503.267	504.955	59.38
26-09-2022	585	595	570	580	2076300	531.5	498.95	503.767	505.18	55.85
27-09-2022	585	600	580	585	1694100	534.16	499.7	504.267	505.555	57.22
28-09-2022	585	600	575	590	1801800	536.84	500.5	504.833	505.98	58.60
29-09-2022	590	590	585	580	707700	539.16	501.25	505.367	506.18	54.79
30-09-2022	580	600	565	595	1891600	541.5	502.24	505.967	506.455	59.09
03-10-2022	595	605	595	595	1592100	543.96	503.27	506.6	506.805	59.09
04-10-2022	600	605	590	605	1654400	546.42	504.38	507.3	507.23	61.89
05-10-2022	610	660	590	610	2894700	548.74	505.56	508.033	507.705	63.24
06-10-2022	600	600	580	580	852700	550.34	506.44	508.567	507.93	51.43
07-10-2022	595	600	585	590	1503600	552.14	507.29	509.18	508.23	54.48
10-10-2022	595	595	570	590	1016500	553.84	508.19	509.78	508.53	54.48
11-10-2022	585	595	575	580	1518800	555.6	508.94	510.313	508.83	50.78
12-10-2022	580	595	580	585	1270100	557.5	509.64	510.88	509.18	52.52
13-10-2022	580	585	570	580	1357100	559.22	510.34	511.413	509.48	50.60
14-10-2022	575	575	550	550	1456300	560.38	510.74	511.747	509.63	40.92
17-10-2022	555	565	540	565	1864700	561.8	511.41	512.18	509.88	46.44
18-10-2022	550	550	530	540	1247300	562.4	511.85	512.473	510.005	39.77
19-10-2022	535	550	535	540	2044700	562.8	512.33	512.78	510.08	39.77
20-10-2022	540	550	535	540	1076900	563.5	512.91	513.087	510.205	39.77
21-10-2022	540	540	530	535	1023300	564.1	513.48	513.373	510.305	38.39
24-10-2022	535	550	520	535	1296800	564.5	514.05	513.633	510.38	38.39
25-10-2022	540	550	540	540	1576600	564.8	514.65	513.94	510.505	40.77
26-10-2022	540	540	525	530	1260000	565	515.19	514.193	510.58	37.64
27-10-2022	535	545	535	540	1459400	565.3	515.81	514.527	510.705	42.40
28-10-2022	545	555	530	540	1811000	565.6	516.45	514.847	510.83	42.40
31-10-2022	540	550	535	535	1152500	565.6	517.12	515.16	510.93	40.61
01-11-2022	535	535	525	535	1645100	565.6	517.79	515.473	511.08	40.61
02-11-2022	535	550	530	530	1346200	565.3	518.45	515.74	511.155	38.70
03-11-2022	545	545	530	535	1117600	565.5	519.2	516	511.28	41.65
04-11-2022	535	540	535	535	1252700	565.3	519.97	516.3	511.43	41.65
07-11-2022	540	545	535	540	1178100	565.3	520.81	516.533	511.605	44.73
08-11-2022	540	545	540	540	1316500	565.1	521.69	516.733	511.78	44.73
09-11-2022	540	540	535	540	1233400	565.3	522.59	516.967	511.99	44.73
10-11-2022	535	535	530	535	1594600	565.2	523.46	517.1	512.185	41.96
11-11-2022	535	545	520	530	892300	564.7	524.3	517.167	512.375	39.34
14-11-2022	530	530	510	525	1018400	563.7	525.13	517.133	512.55	36.86
15-11-2022	525	525	515	515	1091500	562.9	525.9	517.033	512.665	32.46
16-11-2022	515	520	500	515	219600	562.2	526.67	516.967	512.84	32.46
17-11-2022	515	520	500	520	484000	561.3	527.53	516.833	512.96	36.83
18-11-2022	520	520	494	510	332100	559.6	528.41	516.7	513.03	32.32
21-11-2022	505	510	494	500	432100	558	529.25	516.533	513.04	28.56
22-11-2022	498	500	496	500	460500	556	530.13	516.167	513.06	28.56
23-11-2022	500	510	498	505	501800	554.3	531.1	515.867	513.095	33.08
24-11-2022	500	505	494	494	709300	552.28	531.96	515.427	513.065	28.77
25-11-2022	496	498	490	494	528200	550.56	532.9	514.953	513.035	28.77
28-11-2022	494	498	490	498	810400	549.32	533.44	514.573	513.025	32.48
29-11-2022	498	505	484	500	727100	547.92	534.1	514.14	513.045	34.32
30-11-2022	500	515	494	505	575500	546.42	534.73	513.807	513.11	38.82
01-12-2022	505	515	505	515	628000	544.82	535.46	513.507	513.205	46.68
02-12-2022	515	520	496	500	506200	543.02	536	513.24	513.205	38.66
05-12-2022	500	505	492	496	719500	541.34	536.42	513.08	513.16	36.84
06-12-2022	496	505	488	490	846300	539.44	536.8	512.947	513.06	34.24
07-12-2022	490	494	484	492	601100	537.48	537.16	512.827	512.995	35.86
08-12-2022	492	500	480	496	753600	535.8	537.48	512.767	512.975	39.11
09-12-2022	496	496	484	490	547700	533.7	537.6	512.727	512.9	36.15
12-12-2022	492	494	478	490	532800	531.6	537.78	512.713	512.85	36.15
13-12-2022	490	494	476	476	472000	529.02	537.72	512.593	512.73	30.02
14-12-2022	476	478	456	470	424400	526.22	537.48	512.447	512.58	27.84
15-12-2022	470	478	470	476	760000	524.14	537.24	512.34	512.46	33.07
16-12-2022	466	470	448	452	239700	521.38	536.76	511.987	512.23	25.20
19-12-2022	456	456	428	454	810300	518.66	536.25	511.68	512	26.76
20-12-2022	452	470	436	470	833300	516.46	536.03	511.447	511.85	37.95
21-12-2022	468	468	448	468	644600	514.12	535.81	511.133	511.69	37.18
22-12-2022	468	468	442	446	481000	511.44	535.33	510.707	511.42	30.02
23-12-2022	448	452	420	440	3159200	509.24	534.81	510.24	511.12	28.41
26-12-2022	440	458	426	458	1374700	507.1	534.45	509.973	510.91	38.97
27-12-2022	458	462	430	462	1304900	505.54	533.97	509.747	510.74	41.05
28-12-2022	462	484	456	480	1398700	504.34	533.57	509.667	510.67	49.41
29-12-2022	482	494	482	494	1102600	503.42	533.46	509.747	510.67	54.78
30-12-2022	494	510	482	510	1617700	502.92	533.51	509.96	510.76	60.01
02-01-2023	510	510	492	494	553400	502.1	533.3	510.067	510.75	53.37
03-01-2023	494	500	494	498	932600	501.26	533.03	510.187	510.77	54.72
04-01-2023	496	500	478	482	840200	500.3	532.65	510.227	510.72	48.65
05-01-2023	482	486	480	486	798700	499.22	532.26	510.28	510.7	50.14
06-01-2023	486	505	486	488	1166400	498.18	531.89	510.36	510.68	50.90
09-01-2023	488	488	466	468	613700	496.84	531.22	510.36	510.58	43.68
10-01-2023	468	476	468	472	765800	495.58	530.59	510.387	510.5	45.35
11-01-2023	472	482	460	472	1053400	494.42	529.86	510.44	510.41	45.35
12-01-2023	470	480	468	476	1013500	493.24	529.37	510.547	510.31	47.17
13-01-2023	476	478	476	478	530600	492.1	528.7	510.68	510.25	48.10
16-01-2023	478	478	474	478	623000	490.86	528.08	510.827	510.115	48.10
17-01-2023	476	482	474	482	797600	489.7	527.4	511.027	509.975	50.13
18-01-2023	480	480	474	480	632100	488.5	526.9	511.227	509.85	49.10
19-01-2023	480	486	466	472	478700	487.24	526.22	511.387	509.635	45.08
20-01-2023	472	478	470	476	574900	486.16	525.43	511.587	509.415	47.40
24-01-2023	474	474	470	474	515300	485.14	524.42	511.8	509.135	46.34
25-01-2023	474	474	450	470	960300	484.24	523.57	512.013	508.835	44.23
26-01-2023	470	476	468	472	706600	483.38	522.79	512.24	508.57	45.57
27-01-2023	472	472	470	472	368800	482.42	521.86	512.493	508.23	45.57
30-01-2023	472	480	468	472	813700	481.66	520.63	512.827	507.94	45.57
31-01-2023	472	480	472	480	722500	481.26	519.63	513.253	507.715	51.39
01-02-2023	480	480	478	478	254500	480.82	518.41	513.693	507.33	49.95
02-02-2023	476	482	470	478	792500	480.28	517.29	514.16	506.97	49.95
03-02-2023	476	482	464	480	844400	480	516.14	514.64	506.57	51.53
06-02-2023	480	482	476	480	443300	479.72	515.14	515.173	506.145	51.53
07-02-2023	478	482	478	482	413700	479.4	514.36	515.427	505.78	53.23
08-02-2023	482	482	474	482	306200	479.04	513.48	515.747	505.365	53.23
09-02-2023	480	482	478	482	522600	478.58	512.5	516.013	505	53.23
10-02-2023	482	482	468	468	711000	477.64	511.23	516.187	504.54	40.71
13-02-2023	470	482	468	480	626300	477.24	510.13	516.413	504.24	51.29
14-02-2023	480	484	480	484	631400	477	509.17	516.613	504.06	54.22
15-02-2023	484	484	478	484	850000	476.88	508.16	516.827	503.93	54.22
16-02-2023	484	488	480	484	537000	476.72	507.1	517.013	503.8	54.22
17-02-2023	484	486	484	486	698500	476.52	506.16	517.16	503.705	55.88
20-02-2023	486	486	480	486	608100	476.44	505.07	517.213	503.655	55.88
21-02-2023	486	492	466	488	682000	476.4	504	517.32	503.635	57.66
22-02-2023	488	490	486	488	381100	476.64	502.83	517.36	503.605	57.66
23-02-2023	488	492	486	488	353800	477	501.61	517.32	503.585	57.66
24-02-2023	488	488	482	488	267100	477.24	500.69	517.24	503.565	57.66
27-02-2023	488	492	480	488	196600	477.96	499.67	517.16	503.48	57.66
28-02-2023	488	496	480	496	620600	478.8	498.73	517.1	503.46	65.68
01-03-2023	496	505	496	498	467700	479.36	497.91	517.14	503.425	67.35
02-03-2023	498	500	496	500	547400	480	497.06	517.207	503.35	68.97
03-03-2023	500	500	496	500	315200	481.08	496.26	517.247	503.3	68.97
06-03-2023	500	505	496	498	310600	482.24	495.74	517.287	503.24	65.21
07-03-2023	498	498	494	498	260700	483.04	495.07	517.313	503.24	65.21
08-03-2023	498	500	492	500	453900	483.8	494.67	517.247	503.26	67.28
09-03-2023	500	500	498	498	265700	484.16	494.25	517.1	503.29	63.23
10-03-2023	496	498	496	498	255300	484.24	493.83	517.053	503.37	63.23
13-03-2023	498	505	494	505	410900	484.14	493.53	517.053	503.505	70.45
14-03-2023	510	510	498	498	66600	484.22	493.16	516.94	503.605	58.16
15-03-2023	500	500	494	496	129500	484.18	492.72	516.747	503.685	55.20
16-03-2023	494	494	478	488	85300	484.3	492.3	516.533	503.745	45.26
17-03-2023	490	500	488	498	469300	484.54	491.88	516.353	503.845	55.94
20-03-2023	496	496	488	488	279700	484.54	491.36	516.107	503.905	46.23
21-03-2023	498	498	494	494	62500	485.06	490.95	515.833	504.035	51.65
24-03-2023	500	505	492	500	220100	485.62	490.6	515.6	504.195	56.39
27-03-2023	505	505	498	498	9700	486.14	490.28	515.287	504.365	54.47
28-03-2023	498	498	494	494	381000	486.5	489.87	515.08	504.535	50.76
29-03-2023	500	505	494	500	262500	486.94	489.52	514.78	504.745	55.64
30-03-2023	500	500	500	500	101300	487.38	489.12	514.513	504.965	55.64
31-03-2023	500	505	490	500	305800	487.74	488.72	514.18	505.205	55.64
03-04-2023	510	510	500	500	161100	488.14	488.32	513.98	505.455	55.64
04-04-2023	500	500	498	500	316800	488.7	487.97	513.713	505.715	55.64
05-04-2023	505	505	505	500	224100	489.18	487.67	513.347	505.985	55.64
06-04-2023	498	505	498	500	272100	489.7	487.42	512.847	506.275	55.64
10-04-2023	510	510	505	505	249200	490.4	487.32	512.513	506.61	61.05
11-04-2023	500	500	498	500	163200	490.96	487.17	512.18	506.92	53.97
12-04-2023	500	500	498	498	155500	491.48	486.95	511.733	507.24	51.40
13-04-2023	500	500	494	494	173800	491.92	486.79	511.06	507.6	46.61
14-04-2023	505	505	498	500	52400	492.32	486.79	510.527	508.02	53.59
17-04-2023	498	500	498	498	161100	492.72	486.77	509.847	508.45	51.19
18-04-2023	498	498	494	498	267100	493.12	486.7	509.233	508.9	51.19
26-04-2023	500	500	492	492	146900	493.36	486.68	508.547	509.32	44.29
27-04-2023	494	498	494	494	65800	493.64	486.68	507.973	509.79	46.86
28-04-2023	498	500	494	500	52900	494	486.7	507.573	510.07	53.76
02-05-2023	498	498	488	496	91900	494.28	486.66	507.08	510.38	49.17
03-05-2023	498	540	498	525	577500	495.14	486.86	506.713	510.795	69.48
04-05-2023	515	515	505	510	228600	495.98	486.81	506.147	511.135	56.83
05-05-2023	515	520	500	505	110100	496.48	486.86	505.58	511.43	53.35
08-05-2023	515	525	510	510	153400	497	487	505.113	511.71	56.24
09-05-2023	520	520	510	515	126600	497.62	487.25	504.647	512.025	58.98
10-05-2023	520	525	515	520	136000	498.34	487.53	504.18	512.345	61.57
11-05-2023	520	520	515	510	7700	498.82	487.67	503.713	512.575	54.20
12-05-2023	510	510	498	498	149300	499.06	487.75	503.067	512.675	46.94
15-05-2023	505	510	498	500	112200	499.3	487.85	502.433	512.815	48.18
16-05-2023	510	510	486	498	168500	499.5	488.07	501.72	512.895	47.00
17-05-2023	498	498	498	498	142300	499.7	488.35	500.973	512.915	47.00
19-05-2023	498	498	496	498	163400	499.9	488.57	500.427	512.905	47.00
22-05-2023	498	505	496	500	138500	500.14	489.05	499.827	512.905	48.58
23-05-2023	505	525	505	515	539900	500.52	489.66	499.327	512.955	58.58
24-05-2023	525	525	520	520	58100	500.96	490.16	498.927	513.095	61.28
25-05-2023	525	530	520	525	253900	501.46	490.73	498.527	513.27	63.82
26-05-2023	525	525	520	520	183000	501.86	491.47	498.127	513.4	59.61
29-05-2023	520	520	515	520	135400	502.3	492.27	497.927	513.54	59.61
30-05-2023	515	520	505	515	114300	502.64	492.84	497.593	513.645	55.37
31-05-2023	520	520	515	515	126200	502.94	493.37	497.427	513.67	55.37
05-06-2023	515	515	505	505	34000	503.08	493.62	497.193	513.595	47.53
06-06-2023	515	515	510	510	9000	503.32	493.78	496.993	513.62	51.24
07-06-2023	515	515	510	510	91600	503.42	493.78	496.827	513.645	51.24
08-06-2023	515	515	505	505	91500	503.56	493.89	496.627	513.595	47.35
09-06-2023	515	520	505	505	119900	503.74	493.96	496.393	513.495	47.35
12-06-2023	515	520	505	510	82100	504.18	494.24	496.26	513.445	51.61
13-06-2023	500	510	500	510	150100	504.42	494.48	496.06	513.37	51.61
14-06-2023	500	500	498	498	154500	504.62	494.58	495.78	513.235	42.12
15-06-2023	500	500	498	498	11600	504.7	494.88	495.533	513.05	42.12
16-06-2023	515	515	505	505	87500	504.8	495.21	495.333	512.9	48.53
19-06-2023	525	525	500	515	212200	505.14	495.64	495.233	512.75	56.01
20-06-2023	525	525	498	505	586100	505.36	495.93	495.033	512.65	48.43
21-06-2023	525	525	510	515	156400	505.66	496.3	494.9	512.5	54.99
22-06-2023	520	520	515	515	124400	505.96	496.67	494.733	512.375	54.99
23-06-2023	510	515	510	510	110800	506.16	496.95	494.533	512.175	51.21
26-06-2023	520	520	515	515	108100	506.46	497.3	494.367	512.1	54.57
27-06-2023	520	520	515	515	95900	506.76	497.73	494.233	511.975	54.57
03-07-2023	520	520	510	515	52300	507.06	498.12	494.133	511.775	54.57
04-07-2023	520	520	515	520	118000	507.46	498.58	494.1	511.5	58.17
05-07-2023	515	515	510	515	117200	507.66	499.03	494.1	511.3	53.60
06-07-2023	515	515	510	510	128200	507.86	499.41	494.067	511.1	49.42
07-07-2023	520	520	510	510	70800	508.1	499.79	494	510.825	49.42
10-07-2023	520	520	510	515	154700	508.52	500.22	494.033	510.425	53.62
11-07-2023	520	520	498	510	231300	508.72	500.52	494.1	510.075	49.21
12-07-2023	515	520	500	515	132000	509.06	500.89	494.2	509.65	53.34
13-07-2023	510	510	510	510	208700	509.3	501.21	494.233	509.25	49.05
14-07-2023	510	510	510	510	105400	509.66	501.51	494.34	508.825	49.05
17-07-2023	515	515	505	510	168500	509.98	501.81	494.447	508.475	49.05
18-07-2023	515	515	505	505	154600	510.08	502.04	494.493	508.2	44.57
20-07-2023	515	520	510	520	150400	510.56	502.42	494.627	507.95	57.20
21-07-2023	520	525	515	515	97400	510.36	502.75	494.693	507.625	52.87
24-07-2023	530	530	515	525	79300	510.66	503.32	494.76	507.275	59.47
25-07-2023	525	525	515	520	206600	510.96	503.72	494.893	506.925	55.30
26-07-2023	535	535	515	530	455400	511.36	504.18	495.12	506.675	61.17
27-07-2023	560	570	555	565	426200	512.36	504.99	495.62	506.575	74.01
31-07-2023	625	650	620	635	699500	514.66	506.5	496.573	506.8	84.83
01-08-2023	630	650	625	640	189900	517.26	508.04	497.533	507.1	85.30
02-08-2023	630	650	625	650	273900	520.3	509.68	498.6	507.375	86.22
03-08-2023	645	650	635	645	147400	523.2	511.25	499.633	507.625	83.41
04-08-2023	635	645	615	645	254400	526.14	512.82	500.76	507.825	83.41
07-08-2023	645	685	630	680	751100	529.78	514.74	502.16	508.175	86.88
08-08-2023	675	675	660	675	164400	533.32	516.61	503.487	508.65	84.17
09-08-2023	675	690	665	685	348200	537.02	518.58	505.04	509.125	85.17
10-08-2023	665	680	660	680	143600	540.32	520.42	506.547	509.575	82.37
11-08-2023	675	680	645	680	274800	543.52	522.24	507.947	510.075	82.37
14-08-2023	670	675	655	670	201800	546.42	523.94	509.293	510.5	76.55
15-08-2023	670	670	630	660	401400	549.22	525.54	510.72	510.9	71.13
16-08-2023	640	645	615	640	363000	551.62	526.96	512.053	511.35	61.73
18-08-2023	640	650	620	650	139400	554.32	528.48	513.333	511.775	64.27
21-08-2023	635	800	615	680	981600	557.62	530.28	514.787	512.475	70.59
22-08-2023	665	700	645	650	678100	560.52	531.8	515.92	513.025	59.30
23-08-2023	670	670	645	670	687000	563.72	533.52	517.093	513.675	63.49
24-08-2023	670	670	660	670	249100	566.92	535.17	518.16	514.35	63.49
25-08-2023	670	675	660	670	159000	570.22	536.89	519.333	515.025	63.49
28-08-2023	660	670	660	670	219300	573.52	538.63	520.48	515.675	63.49
29-08-2023	670	670	650	665	49600	576.62	540.4	521.7	516.35	61.37
30-08-2023	665	665	650	660	446300	579.62	542.02	522.86	516.95	59.23
31-08-2023	660	665	650	650	306200	582.66	543.64	523.94	517.5	55.10
01-09-2023	645	660	640	650	476300	585.7	545.2	525.153	518.075	55.10
04-09-2023	655	660	640	650	366000	588.6	546.7	526.34	518.65	55.10
05-09-2023	645	650	640	650	147100	591.3	548.22	527.527	519.25	55.10
06-09-2023	650	650	645	650	19100	594.2	549.78	528.687	519.825	55.10
07-09-2023	655	655	640	650	193000	596.9	551.28	529.833	520.4	55.10
08-09-2023	645	645	635	635	172300	599.3	552.63	530.88	520.875	47.37
11-09-2023	650	660	645	650	80000	602.1	554.13	532	521.425	54.28
12-09-2023	660	660	640	640	187100	604.6	555.53	533.067	521.925	49.61
13-09-2023	645	650	635	640	140500	607.1	556.93	534.187	522.45	49.61
14-09-2023	645	645	625	635	127000	609.5	558.28	535.247	522.975	47.25
15-09-2023	635	635	620	635	153600	611.8	559.63	536.32	523.525	47.25
18-09-2023	645	645	625	625	131300	614	560.83	537.353	524.075	42.55
19-09-2023	635	640	635	640	139200	616.6	562.23	538.473	524.7	50.50
20-09-2023	635	640	635	635	166200	619.1	563.6	539.56	525.275	48.11
21-09-2023	630	650	630	645	133100	621.7	565.11	540.713	525.95	52.91
22-09-2023	635	645	630	630	129500	624.1	566.41	541.713	526.6	46.03
25-09-2023	640	640	630	640	127300	626.6	567.83	542.793	527.3	50.64
26-09-2023	635	640	625	640	129200	629.2	569.25	543.873	527.975	50.64
27-09-2023	635	645	620	640	154200	631.8	570.73	544.94	528.705	50.64
29-09-2023	640	640	625	635	90600	634.3	572.14	545.973	529.41	48.08
10-10-2023	630	640	630	635	81800	636.9	573.49	546.993	530.095	48.08
11-10-2023	640	640	630	630	38800	639.1	574.83	547.98	530.745	45.41
12-10-2023	625	625	615	625	129100	641.3	575.83	548.933	531.345	42.85
13-10-2023	625	640	620	640	151000	643.6	577.13	550.08	531.97	51.65
16-10-2023	645	670	635	650	332500	646.2	578.58	551.213	532.72	56.46
17-10-2023	660	670	650	665	173800	648.9	580.13	552.42	533.565	62.49
18-10-2023	665	665	645	660	120700	650.8	581.58	553.593	534.415	59.53
19-10-2023	650	660	645	645	107700	651	582.83	554.667	535.18	51.63
20-10-2023	650	655	645	655	126900	651.3	584.28	555.793	535.975	55.84
23-10-2023	660	660	635	640	127800	651.1	585.7	556.82	536.725	48.96
24-10-2023	640	650	625	650	229700	651.2	587.2	557.9	537.525	53.11
25-10-2023	645	690	635	665	605600	651.6	588.87	559.08	538.47	58.55
26-10-2023	685	700	670	670	999800	651.4	590.59	560.293	539.47	60.21
27-10-2023	670	695	660	670	816900	651.3	592.31	561.507	540.44	60.21
30-10-2023	660	670	655	670	164600	651	594.01	562.72	541.53	60.21
31-10-2023	650	665	630	640	632400	650.2	595.26	563.68	542.46	46.32
01-11-2023	655	660	640	660	137600	649.8	596.66	564.76	543.41	53.95
02-11-2023	660	660	640	660	266600	649.6	598.01	565.827	544.37	53.95
03-11-2023	670	670	655	665	87800	649.7	599.46	566.927	545.465	55.77
06-11-2023	665	665	645	655	184500	650	600.81	567.973	546.54	51.39
07-11-2023	655	665	650	655	167700	650.1	602.21	569.02	547.525	51.39
08-11-2023	660	665	655	660	203700	649.7	603.66	570.087	548.515	53.51
09-11-2023	655	665	645	650	235700	649.7	605.11	571.1	549.365	48.92
10-11-2023	655	660	650	655	138500	649.4	606.56	572.147	550.17	51.17
13-11-2023	660	660	650	655	236300	649.1	608.01	573.147	550.895	51.17
14-11-2023	655	655	645	645	231800	648.6	609.41	574.127	551.65	46.42
15-11-2023	650	650	640	645	184500	648.1	610.81	575.12	552.385	46.42
16-11-2023	640	650	635	645	275500	647.7	612.16	576.167	553.2	46.42
17-11-2023	645	650	635	635	201400	647.2	613.41	577.08	553.945	41.60
20-11-2023	640	640	610	635	368200	646.9	614.78	578.06	554.68	41.60
21-11-2023	640	640	630	635	250700	646.6	616.15	579	555.515	41.60
22-11-2023	640	655	635	645	172900	646.5	617.55	579.967	556.38	48.31
23-11-2023	645	650	635	650	183400	646.5	618.9	580.98	557.27	51.32
24-11-2023	645	645	635	640	219100	646.3	620.25	581.953	558.09	45.60
27-11-2023	645	705	645	665	921000	646.6	621.75	583.053	559.025	58.16
28-11-2023	675	675	655	660	245500	647.1	623.2	584.12	559.935	55.40
29-11-2023	665	670	650	660	158000	647.3	624.7	585.187	560.825	55.40
30-11-2023	655	665	655	665	215300	647.8	626.2	586.287	561.75	57.73
01-12-2023	665	670	650	660	354500	648.2	627.65	587.353	562.69	54.66
04-12-2023	660	660	650	650	186200	648.5	629	588.353	563.56	49.05
05-12-2023	655	660	640	655	263900	648.9	630.35	589.387	564.465	51.72
06-12-2023	660	685	655	675	437200	649.9	631.95	590.52	565.49	60.61
07-12-2023	675	675	660	670	278400	650.5	633.55	591.653	566.48	57.74
08-12-2023	670	670	655	670	625900	651.2	635.15	592.8	567.47	57.74
11-12-2023	670	670	650	665	469900	651.6	636.65	593.94	568.435	54.75
12-12-2023	655	660	645	655	211900	652.1	638.1	594.973	569.31	49.24
13-12-2023	660	665	660	665	174900	652.6	639.6	596.087	570.245	54.20
14-12-2023	660	660	655	660	149400	653	641.1	597.167	571.155	51.49
15-12-2023	660	660	645	650	692900	653.2	642.5	598.22	572.005	46.49
18-12-2023	645	650	635	640	142400	653.3	643.8	599.193	572.805	42.08
19-12-2023	640	640	630	640	205000	653.4	645.15	600.127	573.595	42.08
20-12-2023	645	650	640	650	272500	653.8	646.45	601.153	574.435	47.82
21-12-2023	650	650	640	645	93600	654.2	647.75	601.953	575.25	45.40
22-12-2023	645	650	645	650	246000	654.4	649	602.887	576.16	48.22
27-12-2023	645	655	640	650	690700	654.4	650.3	603.853	577.01	48.22
28-12-2023	655	655	645	650	335600	654.1	651.5	604.787	577.84	48.22
29-12-2023	650	685	635	650	335200	653.9	652.35	605.687	578.67	48.22
02-01-2024	650	655	640	645	131200	653.9	652.45	606.52	579.475	45.08
03-01-2024	650	650	640	645	125000	653.7	652.5	607.42	580.27	45.08
04-01-2024	635	650	630	650	251200	653.9	652.5	608.433	581.09	48.93
05-01-2024	650	655	650	655	185400	654	652.6	609.467	581.925	52.52
08-01-2024	640	650	640	650	108400	653.7	652.65	610.48	582.735	48.83
09-01-2024	655	655	645	645	8600	653.2	652.3	611.46	583.52	45.39
10-01-2024	655	655	650	650	63800	652.8	652.05	612.473	584.33	49.24
11-01-2024	640	650	640	645	71700	652.3	651.65	613.44	585.115	45.77
12-01-2024	645	645	640	645	96000	652.4	651.3	614.307	585.86	45.77
15-01-2024	645	650	645	645	182500	652.1	650.95	615.14	586.595	45.77
16-01-2024	650	655	650	650	135700	651.9	650.75	615.973	587.345	50.16
17-01-2024	655	655	645	655	174800	651.7	650.7	616.873	588.12	54.15
18-01-2024	655	655	645	655	117500	651.7	650.85	617.773	588.905	54.15
19-01-2024	655	655	645	645	104500	651.5	650.8	618.64	589.64	45.66
22-01-2024	645	645	640	645	135900	651.2	650.45	619.507	590.365	45.66
23-01-2024	645	650	635	650	172000	651.2	650.45	620.473	591.125	50.19
24-01-2024	655	655	645	655	113200	651.2	650.3	621.44	591.91	54.29
25-01-2024	650	655	645	655	193800	651.2	650.15	622.407	592.66	54.29
26-01-2024	655	660	635	655	303000	651.4	650	623.407	593.445	54.29
29-01-2024	660	660	640	660	208300	651.7	649.9	624.44	594.265	58.56
30-01-2024	655	660	650	660	220700	652	649.85	625.44	595.125	58.56
31-01-2024	655	670	650	670	248300	652.7	649.95	626.507	595.985	65.93
01-02-2024	670	670	660	660	64800	653.2	650.05	627.587	596.845	55.33
02-02-2024	655	665	650	660	148700	653.7	650.15	628.667	597.675	55.33
05-02-2024	660	665	645	655	168300	653.9	650.2	629.667	598.45	50.61
06-02-2024	655	655	630	645	276700	653.8	650.15	630.533	599.185	42.76
07-02-2024	640	650	590	615	412400	653.3	649.8	631.267	599.79	28.48
12-02-2024	640	645	620	625	177600	652.5	649.55	632	600.415	36.14
13-02-2024	650	650	610	630	184400	651.9	649.5	632.767	601.065	39.62
15-02-2024	640	640	630	640	24800	651.5	649.4	633.633	601.765	45.96
16-02-2024	645	645	625	640	88000	651	649.4	634.467	602.465	45.96
19-02-2024	635	635	620	635	314200	650.5	649.35	635.267	603.14	43.32
20-02-2024	640	650	615	635	664700	650.2	649.35	636.067	603.815	43.32
21-02-2024	640	640	610	630	278100	649.7	649.3	636.8	604.465	40.62
22-02-2024	630	635	615	625	230100	648.7	649.3	637.533	605.065	38.06
23-02-2024	625	625	600	610	328500	647.5	649	638.2	605.615	31.62
26-02-2024	630	630	590	600	267500	646.1	648.65	638.8	606.125	28.20
27-02-2024	630	630	610	625	262800	645.3	648.45	639.533	606.78	44.40
28-02-2024	625	625	595	620	463700	644.6	648.35	640.267	607.38	42.35
29-02-2024	615	620	590	610	524400	643.5	648.05	640.9	607.94	38.50
01-03-2024	615	620	590	615	75000	642.6	647.8	641.6	608.525	41.37
04-03-2024	615	615	590	610	313200	641.8	647.5	642.267	609.115	39.39
05-03-2024	620	620	590	605	139000	641.1	647.2	642.9	609.67	37.46
07-03-2024	605	610	585	595	343100	640.2	646.8	643.5	610.145	33.89
08-03-2024	600	605	580	585	306400	638.9	646.35	643.933	610.59	30.73
13-03-2024	600	600	590	600	500	638	646.1	644.5	610.965	39.79
14-03-2024	600	600	600	600	5300	637	645.7	645	611.415	39.79
15-03-2024	605	605	580	590	169300	635.8	645.1	645.467	611.84	36.14
18-03-2024	600	600	595	595	9000	634.7	644.4	645.9	612.265	39.15
19-03-2024	605	615	605	610	46300	633.9	643.9	646.2	612.74	47.19
20-03-2024	620	620	610	610	14300	633.2	643.55	646.033	613.19	47.19
21-03-2024	625	625	620	620	28200	632.7	643.2	645.9	613.74	52.08
22-03-2024	625	625	620	620	49800	632.1	643	645.7	614.35	52.08
25-03-2024	625	625	620	620	43400	631.4	642.7	645.533	614.95	52.08
26-03-2024	625	625	620	620	42900	630.8	642.25	645.367	615.56	52.08
27-03-2024	625	625	625	625	33000	630.4	641.8	645	616.195	54.89
28-03-2024	645	665	635	655	699700	630.5	641.65	644.867	616.98	67.29
01-04-2024	665	665	645	660	210700	630.8	641.55	644.7	617.78	68.83
02-04-2024	655	655	650	650	40400	630.9	641.65	644.5	618.455	62.50
03-04-2024	650	660	650	655	77300	631.1	641.6	644.333	619.13	64.27
04-04-2024	655	655	645	645	200	631	641.45	644.167	619.73	58.34
05-04-2024	640	640	630	640	16500	630.7	641.2	644.033	620.33	55.58
16-04-2024	650	650	640	645	8300	630.5	641.1	644.067	620.955	57.73
17-04-2024	645	645	640	640	320300	630.4	640.95	644	621.58	54.87
18-04-2024	635	645	635	635	378700	630.2	640.7	643.7	622.18	52.09
19-04-2024	635	635	615	615	308400	629.5	640.35	643.467	622.73	42.74
22-04-2024	635	635	630	635	124900	629.1	640.15	643.233	623.355	52.01
23-04-2024	640	645	640	640	87300	628.8	640	643.033	624.005	54.02
24-04-2024	645	645	640	640	131600	628.5	639.95	642.833	624.68	54.02
25-04-2024	635	640	630	640	151100	628.1	639.9	642.633	625.355	54.02
26-04-2024	635	635	630	630	201100	627.5	639.75	642.4	625.955	48.91
29-04-2024	640	650	640	645	296000	627	639.85	642.3	626.63	55.68
30-04-2024	645	650	635	640	153300	626.6	639.9	642.233	627.34	53.15
02-05-2024	645	650	645	650	170000	626.4	640.05	642.233	628.1	57.32
03-05-2024	650	655	645	645	66000	626.2	640.05	642.2	628.8	54.70
06-05-2024	650	655	640	640	119200	626.1	639.95	642.133	629.425	52.13
07-05-2024	650	650	635	630	84100	626.4	639.85	642	630.05	47.34
08-05-2024	640	650	635	650	156000	626.9	639.7	642	630.725	56.04
13-05-2024	650	650	645	645	197300	627.2	639.55	642.067	631.375	53.65
14-05-2024	650	650	635	640	85200	627.2	639.35	642	632.025	51.30
15-05-2024	650	650	630	650	45500	627.4	639.2	642.067	632.7	55.50
16-05-2024	635	650	635	645	177900	627.6	639.05	642.1	633.35	53.04
17-05-2024	645	645	635	640	125800	627.7	638.95	642.133	633.975	50.62
20-05-2024	640	645	640	640	190900	627.9	638.8	642.167	634.575	50.62
21-05-2024	645	645	645	645	62500	628.3	638.5	642.3	635.225	53.10
22-05-2024	635	635	635	635	210900	628.8	638.15	642.267	635.85	47.92
27-05-2024	640	640	630	630	4200	629.4	637.75	642.233	636.45	45.52
28-05-2024	645	645	635	645	15600	629.8	637.55	642.233	637.1	53.09
29-05-2024	645	645	635	640	3300	630.2	637.4	642.3	637.75	50.57

Mark

Close >	MA150	No
	MA200	Yes
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	No
	MA200	No
Close > MA50		Yes
*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%