"Open","High","Low","Close","Volume","Date","Emiten"
312,312,312,312,1596900,"2021-03-30","ZYRX"
390,390,390,390,14900,"2021-03-31","ZYRX"
486,486,448,486,226436800,"2021-04-01","ZYRX"
505,560,460,498,167673500,"2021-04-05","ZYRX"
498,575,472,545,109912200,"2021-04-06","ZYRX"
650,680,545,680,58587700,"2021-04-07","ZYRX"
680,830,680,755,100159800,"2021-04-08","ZYRX"
760,820,710,740,49327900,"2021-04-09","ZYRX"
740,755,690,690,15605300,"2021-04-12","ZYRX"
690,720,645,645,32681200,"2021-04-13","ZYRX"
640,680,600,670,34179300,"2021-04-14","ZYRX"
675,760,670,735,37652400,"2021-04-15","ZYRX"
740,745,685,725,20872600,"2021-04-16","ZYRX"
730,730,685,720,18386000,"2021-04-19","ZYRX"
725,780,720,765,48196100,"2021-04-20","ZYRX"
780,860,715,715,70816400,"2021-04-21","ZYRX"
715,720,665,665,20495600,"2021-04-22","ZYRX"
665,665,620,655,8330800,"2021-04-23","ZYRX"
655,690,630,670,19537700,"2021-04-26","ZYRX"
670,705,625,625,50483900,"2021-04-27","ZYRX"
620,630,585,585,32161200,"2021-04-28","ZYRX"
585,585,545,545,9315000,"2021-04-29","ZYRX"
530,550,510,510,17150800,"2021-04-30","ZYRX"
515,540,486,500,22223300,"2021-05-03","ZYRX"
505,515,486,488,7471400,"2021-05-04","ZYRX"
488,494,482,482,3938300,"2021-05-05","ZYRX"
482,515,482,488,6230800,"2021-05-06","ZYRX"
490,555,490,515,34202700,"2021-05-07","ZYRX"
520,525,494,498,5480800,"2021-05-10","ZYRX"
498,510,482,492,27742600,"2021-05-11","ZYRX"
494,494,460,466,5129800,"2021-05-17","ZYRX"
468,505,442,505,12969500,"2021-05-18","ZYRX"
505,515,486,486,3897300,"2021-05-19","ZYRX"
486,500,480,488,4739400,"2021-05-20","ZYRX"
488,496,480,486,16993100,"2021-05-21","ZYRX"
490,510,482,500,18414800,"2021-05-24","ZYRX"
505,510,500,500,4002700,"2021-05-25","ZYRX"
505,505,492,494,22852800,"2021-05-27","ZYRX"
494,555,476,540,37650900,"2021-05-28","ZYRX"
550,550,520,525,18780900,"2021-05-31","ZYRX"
525,530,500,505,20020900,"2021-06-02","ZYRX"
515,555,510,545,19939300,"2021-06-03","ZYRX"
550,580,535,580,20431000,"2021-06-04","ZYRX"
595,625,575,580,15543800,"2021-06-07","ZYRX"
580,605,550,605,21169700,"2021-06-08","ZYRX"
610,615,590,590,23243000,"2021-06-09","ZYRX"
595,595,575,580,23672400,"2021-06-10","ZYRX"
580,585,555,555,11105700,"2021-06-11","ZYRX"
550,565,530,560,21366300,"2021-06-14","ZYRX"
560,575,550,550,5989700,"2021-06-15","ZYRX"
550,595,540,595,27436500,"2021-06-16","ZYRX"
600,630,590,620,32387200,"2021-06-17","ZYRX"
625,680,620,630,31052600,"2021-06-18","ZYRX"
630,630,595,630,10597200,"2021-06-21","ZYRX"
630,635,610,610,28634700,"2021-06-22","ZYRX"
615,620,570,585,21433500,"2021-06-23","ZYRX"
585,615,585,615,22227900,"2021-06-24","ZYRX"
625,625,595,605,20591700,"2021-06-25","ZYRX"
610,615,580,590,10619200,"2021-06-28","ZYRX"
590,600,575,580,14738600,"2021-06-29","ZYRX"
595,595,580,580,8852900,"2021-06-30","ZYRX"
580,580,550,555,23600800,"2021-07-01","ZYRX"
555,565,550,550,10791100,"2021-07-02","ZYRX"
555,555,540,540,18842300,"2021-07-05","ZYRX"
535,560,505,505,23811400,"2021-07-06","ZYRX"
490,505,484,498,19343200,"2021-07-07","ZYRX"
494,535,492,525,21817100,"2021-07-08","ZYRX"
525,530,505,530,19558500,"2021-07-09","ZYRX"
530,555,520,535,16375100,"2021-07-12","ZYRX"
540,555,498,498,13143700,"2021-07-13","ZYRX"
498,505,484,498,12988100,"2021-07-14","ZYRX"
498,515,496,505,13650200,"2021-07-15","ZYRX"
505,530,505,525,13213500,"2021-07-16","ZYRX"
540,555,515,550,15393800,"2021-07-19","ZYRX"
555,575,550,570,9506800,"2021-07-21","ZYRX"
575,585,555,585,17852900,"2021-07-22","ZYRX"
605,730,605,730,61912100,"2021-07-23","ZYRX"
755,900,715,755,110152800,"2021-07-26","ZYRX"
760,825,730,740,40463800,"2021-07-27","ZYRX"
750,785,735,760,22995500,"2021-07-28","ZYRX"
790,850,765,850,46890500,"2021-07-29","ZYRX"
855,870,795,795,24326100,"2021-07-30","ZYRX"
750,780,740,740,3461800,"2021-08-02","ZYRX"
740,760,690,730,21637200,"2021-08-03","ZYRX"
740,770,725,735,16048500,"2021-08-04","ZYRX"
740,760,720,725,16019800,"2021-08-05","ZYRX"
725,815,725,800,32743900,"2021-08-06","ZYRX"
805,810,745,745,26663800,"2021-08-09","ZYRX"
745,745,695,695,5386100,"2021-08-10","ZYRX"
695,715,650,670,17838600,"2021-08-12","ZYRX"
640,675,640,650,8435800,"2021-08-13","ZYRX"
670,740,650,660,23263400,"2021-08-16","ZYRX"
665,680,615,615,16994500,"2021-08-18","ZYRX"
615,615,575,595,7949600,"2021-08-19","ZYRX"
595,630,585,615,10438000,"2021-08-20","ZYRX"
620,630,610,620,11705100,"2021-08-23","ZYRX"
620,635,615,620,12301800,"2021-08-24","ZYRX"
635,645,605,605,14253100,"2021-08-25","ZYRX"
605,640,590,595,14712200,"2021-08-26","ZYRX"
595,625,595,625,11749900,"2021-08-27","ZYRX"
625,635,615,620,10909000,"2021-08-30","ZYRX"
620,650,620,645,10404700,"2021-08-31","ZYRX"
650,680,640,645,16050600,"2021-09-01","ZYRX"
655,655,625,625,7592400,"2021-09-02","ZYRX"
625,635,610,615,9177500,"2021-09-03","ZYRX"
615,620,600,605,8663500,"2021-09-06","ZYRX"
610,615,600,605,7857000,"2021-09-07","ZYRX"
610,635,605,610,8741100,"2021-09-08","ZYRX"
615,625,610,615,9390300,"2021-09-09","ZYRX"
620,630,600,600,14442000,"2021-09-10","ZYRX"
610,610,580,585,8144000,"2021-09-13","ZYRX"
585,600,580,585,9023700,"2021-09-14","ZYRX"
585,595,585,585,12225300,"2021-09-15","ZYRX"
590,605,580,595,11215500,"2021-09-16","ZYRX"
595,610,595,605,10051400,"2021-09-17","ZYRX"
605,615,595,600,7070900,"2021-09-20","ZYRX"
600,600,585,590,9463800,"2021-09-21","ZYRX"
605,605,585,595,8986300,"2021-09-22","ZYRX"
595,605,595,600,8020800,"2021-09-23","ZYRX"
600,605,585,590,7936800,"2021-09-24","ZYRX"
595,600,580,580,4034600,"2021-09-27","ZYRX"
580,585,540,540,10994200,"2021-09-28","ZYRX"
540,545,525,525,11906800,"2021-09-29","ZYRX"
525,530,515,520,10686400,"2021-09-30","ZYRX"
520,530,505,510,6301300,"2021-10-01","ZYRX"
510,520,510,510,8584700,"2021-10-04","ZYRX"
510,570,510,530,14461300,"2021-10-05","ZYRX"
535,560,515,545,13068800,"2021-10-06","ZYRX"
545,555,540,545,8693000,"2021-10-07","ZYRX"
555,565,535,540,8942000,"2021-10-08","ZYRX"
545,545,535,540,9624700,"2021-10-11","ZYRX"
540,540,535,535,6558700,"2021-10-12","ZYRX"
540,600,535,595,14363200,"2021-10-13","ZYRX"
600,605,580,580,8876100,"2021-10-14","ZYRX"
585,585,550,565,12520600,"2021-10-15","ZYRX"
565,590,555,575,11188800,"2021-10-18","ZYRX"
575,585,560,585,11805500,"2021-10-19","ZYRX"
585,600,585,595,11108400,"2021-10-21","ZYRX"
600,620,585,610,21419200,"2021-10-22","ZYRX"
615,635,590,625,31115900,"2021-10-25","ZYRX"
635,680,620,630,22076700,"2021-10-26","ZYRX"
640,640,590,605,13445400,"2021-10-27","ZYRX"
605,615,595,610,11513100,"2021-10-28","ZYRX"
610,650,610,640,16165700,"2021-10-29","ZYRX"
645,650,620,625,9603300,"2021-11-01","ZYRX"
625,650,610,630,14112300,"2021-11-02","ZYRX"
630,645,605,640,16267500,"2021-11-03","ZYRX"
640,665,640,645,10000600,"2021-11-04","ZYRX"
650,650,620,620,8707600,"2021-11-05","ZYRX"
620,635,615,620,7812800,"2021-11-08","ZYRX"
620,650,620,635,9427500,"2021-11-09","ZYRX"
635,655,635,640,9398900,"2021-11-10","ZYRX"
640,710,640,705,25188300,"2021-11-11","ZYRX"
705,715,680,685,11998300,"2021-11-12","ZYRX"
685,695,650,655,8588100,"2021-11-15","ZYRX"
655,660,610,620,9903300,"2021-11-16","ZYRX"
620,625,580,585,11091300,"2021-11-17","ZYRX"
600,600,560,580,7417100,"2021-11-18","ZYRX"
580,580,560,565,7308900,"2021-11-19","ZYRX"
565,580,565,575,7221700,"2021-11-22","ZYRX"
575,580,560,570,7555100,"2021-11-23","ZYRX"
570,580,565,575,7803100,"2021-11-24","ZYRX"
575,580,560,560,5545200,"2021-11-25","ZYRX"
560,575,550,555,8900600,"2021-11-26","ZYRX"
555,560,540,545,9247800,"2021-11-29","ZYRX"
545,585,545,560,7568100,"2021-11-30","ZYRX"
560,570,555,560,7831600,"2021-12-01","ZYRX"
560,605,555,595,15058600,"2021-12-02","ZYRX"
595,610,575,590,7514100,"2021-12-03","ZYRX"
590,610,575,610,11431000,"2021-12-06","ZYRX"
615,625,610,615,8743300,"2021-12-07","ZYRX"
620,655,610,645,16604300,"2021-12-08","ZYRX"
645,660,645,645,5419800,"2021-12-09","ZYRX"
650,670,630,630,8603800,"2021-12-10","ZYRX"
630,645,590,595,10278700,"2021-12-13","ZYRX"
595,610,555,555,15665500,"2021-12-14","ZYRX"
555,565,540,550,7362300,"2021-12-15","ZYRX"
555,565,515,525,11117300,"2021-12-16","ZYRX"
525,530,520,530,9671600,"2021-12-17","ZYRX"
530,535,510,530,8289100,"2021-12-20","ZYRX"
530,550,510,520,12749400,"2021-12-21","ZYRX"
520,555,520,550,26258300,"2021-12-22","ZYRX"
560,570,545,550,26447900,"2021-12-23","ZYRX"
560,560,520,525,9108800,"2021-12-24","ZYRX"
510,535,510,525,7855500,"2021-12-27","ZYRX"
530,535,520,525,6910200,"2021-12-28","ZYRX"
525,550,520,530,9187600,"2021-12-29","ZYRX"
530,550,520,525,7223700,"2021-12-30","ZYRX"
525,540,515,520,7735000,"2022-01-03","ZYRX"
525,530,515,525,9041600,"2022-01-04","ZYRX"
525,530,515,525,7020200,"2022-01-05","ZYRX"
525,530,520,525,7077500,"2022-01-06","ZYRX"
525,550,520,525,9767900,"2022-01-07","ZYRX"
525,525,515,520,7685100,"2022-01-10","ZYRX"
515,525,500,500,9319400,"2022-01-11","ZYRX"
500,520,500,515,11206000,"2022-01-12","ZYRX"
515,545,505,530,9970400,"2022-01-13","ZYRX"
530,535,520,520,7617600,"2022-01-14","ZYRX"
520,530,520,525,10490100,"2022-01-17","ZYRX"
525,530,500,505,7359200,"2022-01-18","ZYRX"
505,515,500,505,9029700,"2022-01-19","ZYRX"
505,510,500,510,8666100,"2022-01-20","ZYRX"
510,520,505,510,8992400,"2022-01-21","ZYRX"
510,510,500,505,2127700,"2022-01-24","ZYRX"
505,520,500,510,10259900,"2022-01-25","ZYRX"
520,525,500,500,7754100,"2022-01-26","ZYRX"
500,520,496,500,9582200,"2022-01-27","ZYRX"
500,505,498,500,8172900,"2022-01-28","ZYRX"
500,505,496,498,8571400,"2022-01-31","ZYRX"
498,535,498,520,12583100,"2022-02-02","ZYRX"
520,525,505,510,1079900,"2022-02-03","ZYRX"
505,525,500,510,7126800,"2022-02-04","ZYRX"
510,515,505,510,5865900,"2022-02-07","ZYRX"
510,535,505,510,9694600,"2022-02-08","ZYRX"
515,515,505,510,7481600,"2022-02-09","ZYRX"
515,515,505,510,564500,"2022-02-10","ZYRX"
510,515,505,515,6673000,"2022-02-11","ZYRX"
515,525,500,505,6182200,"2022-02-14","ZYRX"
505,510,500,510,6583100,"2022-02-15","ZYRX"
510,580,510,580,21326400,"2022-02-16","ZYRX"
590,595,570,585,11717500,"2022-02-17","ZYRX"
585,635,575,635,10503100,"2022-02-18","ZYRX"
645,670,635,650,15723300,"2022-02-21","ZYRX"
670,730,660,680,29478400,"2022-02-22","ZYRX"
690,690,635,635,12061600,"2022-02-23","ZYRX"
635,645,595,595,7582000,"2022-02-24","ZYRX"
585,605,555,605,7310600,"2022-02-25","ZYRX"
605,635,605,610,7780800,"2022-03-01","ZYRX"
615,620,595,595,3871400,"2022-03-02","ZYRX"
595,600,555,565,5019900,"2022-03-04","ZYRX"
565,600,565,595,7354700,"2022-03-07","ZYRX"
600,615,570,570,4343100,"2022-03-08","ZYRX"
570,580,560,560,2860500,"2022-03-09","ZYRX"
565,565,540,555,1319700,"2022-03-10","ZYRX"
555,555,540,550,484900,"2022-03-11","ZYRX"
550,555,540,550,2866600,"2022-03-14","ZYRX"
555,555,540,545,550300,"2022-03-15","ZYRX"
550,550,540,545,553300,"2022-03-16","ZYRX"
550,570,545,570,7256800,"2022-03-17","ZYRX"
575,580,545,550,3127300,"2022-03-18","ZYRX"
550,560,545,555,5992000,"2022-03-21","ZYRX"
555,560,540,550,1861100,"2022-03-22","ZYRX"
550,610,550,610,14020600,"2022-03-23","ZYRX"
615,620,590,590,4380000,"2022-03-24","ZYRX"
590,615,585,600,9209100,"2022-03-25","ZYRX"
610,615,585,595,3667400,"2022-03-28","ZYRX"
600,605,565,565,2182700,"2022-03-29","ZYRX"
560,600,555,600,11387800,"2022-03-30","ZYRX"
595,605,595,605,8345000,"2022-03-31","ZYRX"
605,610,595,600,2361400,"2022-04-01","ZYRX"
595,645,595,600,13602500,"2022-04-04","ZYRX"
600,615,580,580,1638400,"2022-04-05","ZYRX"
580,585,560,570,1496000,"2022-04-06","ZYRX"
575,575,555,565,507800,"2022-04-07","ZYRX"
565,575,535,550,3556800,"2022-04-08","ZYRX"
550,555,515,525,6708400,"2022-04-11","ZYRX"
525,540,510,530,1217900,"2022-04-12","ZYRX"
530,540,520,535,932400,"2022-04-13","ZYRX"
540,540,530,535,562800,"2022-04-14","ZYRX"
540,540,530,535,475000,"2022-04-18","ZYRX"
540,540,525,535,1620100,"2022-04-19","ZYRX"
535,560,530,540,3566600,"2022-04-20","ZYRX"
540,545,530,535,430700,"2022-04-21","ZYRX"
535,535,525,530,191600,"2022-04-22","ZYRX"
535,535,520,530,757900,"2022-04-25","ZYRX"
530,560,525,540,7337900,"2022-04-26","ZYRX"
545,545,525,535,1865500,"2022-04-27","ZYRX"
535,540,530,540,3245900,"2022-04-28","ZYRX"
540,540,525,525,323100,"2022-05-09","ZYRX"
525,525,500,510,670800,"2022-05-10","ZYRX"
510,530,500,520,6854300,"2022-05-11","ZYRX"
520,520,484,494,1695700,"2022-05-12","ZYRX"
494,505,492,505,352000,"2022-05-13","ZYRX"
505,515,505,505,313500,"2022-05-17","ZYRX"
515,520,498,505,3669800,"2022-05-18","ZYRX"
505,505,486,490,4488300,"2022-05-19","ZYRX"
492,500,490,494,3568000,"2022-05-20","ZYRX"
498,500,486,492,3284600,"2022-05-23","ZYRX"
492,494,482,492,3076600,"2022-05-24","ZYRX"
494,494,480,486,743900,"2022-05-25","ZYRX"
486,488,474,480,1085900,"2022-05-27","ZYRX"
484,484,462,474,1080300,"2022-05-30","ZYRX"
478,482,476,480,202000,"2022-05-31","ZYRX"
480,486,478,478,805200,"2022-06-02","ZYRX"
478,482,474,474,290100,"2022-06-03","ZYRX"
476,482,476,478,226300,"2022-06-06","ZYRX"
482,482,474,476,558500,"2022-06-07","ZYRX"
476,484,462,480,685800,"2022-06-08","ZYRX"
480,484,468,470,832000,"2022-06-09","ZYRX"
470,470,464,468,341300,"2022-06-10","ZYRX"
466,466,436,448,3164000,"2022-06-13","ZYRX"
448,454,432,432,2993800,"2022-06-14","ZYRX"
432,505,420,454,6394000,"2022-06-15","ZYRX"
450,470,450,452,167100,"2022-06-16","ZYRX"
454,460,446,452,6791300,"2022-06-17","ZYRX"
448,460,440,458,6226700,"2022-06-20","ZYRX"
460,470,452,466,10455000,"2022-06-21","ZYRX"
468,468,458,464,10483400,"2022-06-22","ZYRX"
464,464,452,454,10308800,"2022-06-23","ZYRX"
462,462,448,454,9154300,"2022-06-24","ZYRX"
458,460,452,454,10288300,"2022-06-27","ZYRX"
454,456,450,452,66400,"2022-06-28","ZYRX"
456,458,448,450,26800,"2022-06-29","ZYRX"
450,452,446,450,69700,"2022-06-30","ZYRX"
450,454,446,454,2877000,"2022-07-01","ZYRX"
454,456,428,448,231700,"2022-07-04","ZYRX"
444,462,438,450,1876300,"2022-07-05","ZYRX"
450,450,438,448,63600,"2022-07-06","ZYRX"
448,448,440,446,57100,"2022-07-07","ZYRX"
446,486,444,444,5762900,"2022-07-08","ZYRX"
444,458,442,444,3365000,"2022-07-11","ZYRX"
446,454,442,444,30400,"2022-07-12","ZYRX"
444,452,440,440,141900,"2022-07-13","ZYRX"
440,440,430,434,391300,"2022-07-14","ZYRX"
434,472,422,446,4144500,"2022-07-15","ZYRX"
448,490,446,450,4034100,"2022-07-18","ZYRX"
450,470,450,456,3826300,"2022-07-19","ZYRX"
460,468,456,466,4681700,"2022-07-20","ZYRX"
468,478,462,470,8563300,"2022-07-21","ZYRX"
470,490,470,482,6771900,"2022-07-22","ZYRX"
482,484,454,462,4141400,"2022-07-25","ZYRX"
462,470,456,464,3827000,"2022-07-26","ZYRX"
464,468,462,462,3656700,"2022-07-27","ZYRX"
464,470,460,462,3228000,"2022-07-28","ZYRX"
468,474,462,472,3159700,"2022-07-29","ZYRX"
478,505,478,498,11999900,"2022-08-01","ZYRX"
505,515,478,484,14311400,"2022-08-02","ZYRX"
490,494,484,490,5760400,"2022-08-03","ZYRX"
490,505,488,496,7037500,"2022-08-04","ZYRX"
496,510,496,498,6093400,"2022-08-05","ZYRX"
500,510,494,496,5445600,"2022-08-08","ZYRX"
496,500,494,498,6087500,"2022-08-09","ZYRX"
498,505,496,500,6636600,"2022-08-10","ZYRX"
505,520,466,520,9786100,"2022-08-11","ZYRX"
520,570,484,520,7270200,"2022-08-12","ZYRX"
520,525,515,520,5779600,"2022-08-15","ZYRX"
520,530,515,515,4738700,"2022-08-16","ZYRX"
540,570,500,520,9291300,"2022-08-18","ZYRX"
525,530,515,520,6010000,"2022-08-19","ZYRX"
515,525,505,510,7007900,"2022-08-22","ZYRX"
510,525,510,510,4993700,"2022-08-23","ZYRX"
505,515,500,505,4582600,"2022-08-24","ZYRX"
510,525,510,525,9520000,"2022-08-25","ZYRX"
525,535,520,520,3970700,"2022-08-26","ZYRX"
520,540,515,520,7220000,"2022-08-29","ZYRX"
520,535,520,520,9337800,"2022-08-30","ZYRX"
525,530,515,515,9618400,"2022-08-31","ZYRX"
520,520,505,515,8531600,"2022-09-01","ZYRX"
515,515,505,505,688800,"2022-09-02","ZYRX"
510,525,505,505,6561800,"2022-09-05","ZYRX"
505,530,505,510,7359200,"2022-09-06","ZYRX"
510,525,510,515,8711300,"2022-09-07","ZYRX"
515,535,515,515,2068400,"2022-09-08","ZYRX"
515,530,515,520,6645000,"2022-09-09","ZYRX"
520,535,520,525,9480700,"2022-09-12","ZYRX"
520,530,515,530,10574100,"2022-09-13","ZYRX"
525,535,520,520,1663000,"2022-09-14","ZYRX"
520,540,520,520,10209100,"2022-09-15","ZYRX"
520,535,515,525,9731900,"2022-09-16","ZYRX"
530,530,515,515,4028700,"2022-09-19","ZYRX"
515,520,505,505,3015500,"2022-09-20","ZYRX"
510,515,500,505,5323400,"2022-09-21","ZYRX"
505,515,496,515,5526000,"2022-09-22","ZYRX"
515,515,500,510,3552000,"2022-09-23","ZYRX"
510,510,500,510,1626600,"2022-09-26","ZYRX"
510,510,498,500,646200,"2022-09-27","ZYRX"
500,500,490,490,3753300,"2022-09-28","ZYRX"
490,490,484,488,1760500,"2022-09-29","ZYRX"
486,488,474,474,2905700,"2022-09-30","ZYRX"
472,500,472,478,3640100,"2022-10-03","ZYRX"
480,480,474,476,453200,"2022-10-04","ZYRX"
474,478,472,474,300600,"2022-10-05","ZYRX"
474,478,470,478,252100,"2022-10-06","ZYRX"
478,478,474,476,130100,"2022-10-07","ZYRX"
476,476,470,472,415900,"2022-10-10","ZYRX"
472,474,466,468,522800,"2022-10-11","ZYRX"
468,468,458,462,579500,"2022-10-12","ZYRX"
462,472,460,472,447000,"2022-10-13","ZYRX"
472,474,468,472,157100,"2022-10-14","ZYRX"
472,472,458,458,588900,"2022-10-17","ZYRX"
456,456,446,448,482900,"2022-10-18","ZYRX"
448,450,440,440,166400,"2022-10-19","ZYRX"
442,442,438,440,21200,"2022-10-20","ZYRX"
442,442,438,442,53100,"2022-10-21","ZYRX"
442,442,438,440,108700,"2022-10-24","ZYRX"
440,442,438,440,67100,"2022-10-25","ZYRX"
442,442,436,438,90800,"2022-10-26","ZYRX"
440,440,430,436,211800,"2022-10-27","ZYRX"
436,440,434,434,185600,"2022-10-28","ZYRX"
436,436,432,434,90100,"2022-10-31","ZYRX"
434,436,430,434,142900,"2022-11-01","ZYRX"
434,436,430,430,108500,"2022-11-02","ZYRX"
430,434,420,424,503400,"2022-11-03","ZYRX"
424,428,422,422,100400,"2022-11-04","ZYRX"
422,422,416,416,160300,"2022-11-07","ZYRX"
416,416,408,412,231900,"2022-11-08","ZYRX"
414,418,408,408,288000,"2022-11-09","ZYRX"
408,416,402,412,394100,"2022-11-10","ZYRX"
414,414,402,406,437300,"2022-11-11","ZYRX"
410,412,398,404,649100,"2022-11-14","ZYRX"
404,444,404,422,796100,"2022-11-15","ZYRX"
424,438,420,428,845800,"2022-11-16","ZYRX"
430,444,428,432,666400,"2022-11-17","ZYRX"
432,434,426,426,162200,"2022-11-18","ZYRX"
426,428,424,424,72700,"2022-11-21","ZYRX"
426,436,422,422,362500,"2022-11-22","ZYRX"
422,428,420,424,118200,"2022-11-23","ZYRX"
428,428,422,428,168000,"2022-11-24","ZYRX"
428,430,424,428,39600,"2022-11-25","ZYRX"
428,430,424,430,149600,"2022-11-28","ZYRX"
430,430,424,428,72000,"2022-11-29","ZYRX"
426,430,426,428,129800,"2022-11-30","ZYRX"
428,428,424,426,92700,"2022-12-01","ZYRX"
424,428,412,424,442400,"2022-12-02","ZYRX"
428,428,418,424,691600,"2022-12-05","ZYRX"
424,428,418,418,267000,"2022-12-06","ZYRX"
416,416,408,412,352000,"2022-12-07","ZYRX"
410,414,394,408,700600,"2022-12-08","ZYRX"
408,410,398,398,256500,"2022-12-09","ZYRX"
400,404,390,394,231100,"2022-12-12","ZYRX"
392,398,390,398,270900,"2022-12-13","ZYRX"
398,410,390,402,500500,"2022-12-14","ZYRX"
400,406,390,390,433300,"2022-12-15","ZYRX"
390,392,386,390,64100,"2022-12-16","ZYRX"
390,390,386,388,52500,"2022-12-19","ZYRX"
388,390,384,384,213700,"2022-12-20","ZYRX"
384,386,380,380,168700,"2022-12-21","ZYRX"
380,390,376,380,245700,"2022-12-22","ZYRX"
388,388,366,368,549100,"2022-12-23","ZYRX"
368,370,350,352,755600,"2022-12-26","ZYRX"
350,354,338,340,432000,"2022-12-27","ZYRX"
340,340,324,324,473100,"2022-12-28","ZYRX"
324,326,316,320,308400,"2022-12-29","ZYRX"
318,324,302,320,1154200,"2022-12-30","ZYRX"
322,336,322,332,425700,"2023-01-02","ZYRX"
334,336,324,324,321900,"2023-01-03","ZYRX"
326,338,314,314,1016700,"2023-01-04","ZYRX"
316,316,310,312,231100,"2023-01-05","ZYRX"
310,312,306,310,106100,"2023-01-06","ZYRX"
308,312,306,310,104200,"2023-01-09","ZYRX"
312,312,304,304,58500,"2023-01-10","ZYRX"
306,306,300,302,68700,"2023-01-11","ZYRX"
300,302,298,300,187100,"2023-01-12","ZYRX"
300,320,298,308,203000,"2023-01-13","ZYRX"
312,312,306,308,67200,"2023-01-16","ZYRX"
310,320,308,310,1137200,"2023-01-17","ZYRX"
318,318,308,308,154300,"2023-01-18","ZYRX"
308,308,306,308,53500,"2023-01-19","ZYRX"
310,310,306,306,86100,"2023-01-20","ZYRX"
306,310,300,304,131600,"2023-01-24","ZYRX"
308,308,302,304,85400,"2023-01-25","ZYRX"
304,308,302,304,72500,"2023-01-26","ZYRX"
308,310,304,306,98100,"2023-01-27","ZYRX"
306,306,304,306,68100,"2023-01-30","ZYRX"
304,308,304,304,45500,"2023-01-31","ZYRX"
304,306,304,304,99300,"2023-02-01","ZYRX"
304,308,304,306,159400,"2023-02-02","ZYRX"
308,310,306,310,147400,"2023-02-03","ZYRX"
320,368,318,354,2552800,"2023-02-06","ZYRX"
354,358,330,338,1061800,"2023-02-07","ZYRX"
338,338,322,322,412500,"2023-02-08","ZYRX"
324,324,314,320,102300,"2023-02-09","ZYRX"
320,324,314,314,154200,"2023-02-10","ZYRX"
314,316,310,312,130900,"2023-02-13","ZYRX"
312,314,310,312,120100,"2023-02-14","ZYRX"
310,330,310,314,144000,"2023-02-15","ZYRX"
314,322,312,314,46200,"2023-02-16","ZYRX"
314,318,312,318,49200,"2023-02-17","ZYRX"
316,328,316,324,92500,"2023-02-20","ZYRX"
324,324,320,324,123100,"2023-02-21","ZYRX"
324,332,318,324,68400,"2023-02-22","ZYRX"
332,332,318,326,178600,"2023-02-23","ZYRX"
322,324,314,324,131600,"2023-02-24","ZYRX"
324,326,302,302,1530200,"2023-02-27","ZYRX"
302,316,300,308,54900,"2023-02-28","ZYRX"
308,308,300,302,248900,"2023-03-01","ZYRX"
302,310,300,306,20800,"2023-03-02","ZYRX"
308,308,296,304,91900,"2023-03-03","ZYRX"
300,308,300,304,259100,"2023-03-06","ZYRX"
300,308,298,302,50400,"2023-03-07","ZYRX"
300,306,298,300,233400,"2023-03-08","ZYRX"
304,306,296,296,98000,"2023-03-09","ZYRX"
296,306,296,304,295300,"2023-03-10","ZYRX"
304,306,284,304,147800,"2023-03-13","ZYRX"
296,300,294,300,75300,"2023-03-14","ZYRX"
292,300,292,292,30800,"2023-03-15","ZYRX"
292,300,286,286,133500,"2023-03-16","ZYRX"
300,300,286,290,1262400,"2023-03-17","ZYRX"
296,304,296,298,7200,"2023-03-20","ZYRX"
298,304,294,300,68400,"2023-03-21","ZYRX"
296,300,290,296,25300,"2023-03-24","ZYRX"
296,322,290,310,511800,"2023-03-27","ZYRX"
320,320,308,308,205400,"2023-03-28","ZYRX"
308,314,302,306,71500,"2023-03-29","ZYRX"
306,312,306,306,15000,"2023-03-30","ZYRX"
304,310,300,310,173900,"2023-03-31","ZYRX"
310,310,298,300,1956900,"2023-04-03","ZYRX"
296,304,296,304,54600,"2023-04-04","ZYRX"
304,304,298,304,23300,"2023-04-05","ZYRX"
304,304,298,300,9200,"2023-04-06","ZYRX"
292,300,280,300,97100,"2023-04-10","ZYRX"
290,300,290,300,1700,"2023-04-11","ZYRX"
300,304,290,300,65800,"2023-04-12","ZYRX"
304,304,292,298,89200,"2023-04-13","ZYRX"
300,300,296,298,61000,"2023-04-14","ZYRX"
302,302,296,298,8400,"2023-04-17","ZYRX"
302,304,290,298,25600,"2023-04-18","ZYRX"
298,298,288,298,9100,"2023-04-26","ZYRX"
298,300,288,296,44900,"2023-04-27","ZYRX"
294,302,288,292,15800,"2023-04-28","ZYRX"
292,296,292,292,39700,"2023-05-02","ZYRX"
292,296,290,296,135900,"2023-05-03","ZYRX"
296,320,288,298,276600,"2023-05-04","ZYRX"
296,300,288,300,146400,"2023-05-05","ZYRX"
300,300,290,298,54000,"2023-05-08","ZYRX"
298,298,294,298,28300,"2023-05-09","ZYRX"
298,300,294,296,522600,"2023-05-10","ZYRX"
296,300,294,300,33400,"2023-05-11","ZYRX"
300,300,288,288,179000,"2023-05-12","ZYRX"
288,300,288,296,55400,"2023-05-15","ZYRX"
296,300,290,296,23800,"2023-05-16","ZYRX"
296,298,286,296,59700,"2023-05-17","ZYRX"
290,300,290,298,55800,"2023-05-19","ZYRX"
298,300,290,300,91300,"2023-05-22","ZYRX"
300,300,292,300,15900,"2023-05-23","ZYRX"
292,300,290,298,97200,"2023-05-24","ZYRX"
294,298,286,298,120000,"2023-05-25","ZYRX"
290,298,288,294,290400,"2023-05-26","ZYRX"
294,294,286,292,74300,"2023-05-29","ZYRX"
288,296,272,290,168000,"2023-05-30","ZYRX"
286,292,278,282,179100,"2023-05-31","ZYRX"
282,290,280,282,42400,"2023-06-05","ZYRX"
294,294,282,288,55400,"2023-06-06","ZYRX"
294,294,278,280,44800,"2023-06-07","ZYRX"
288,292,282,282,145400,"2023-06-08","ZYRX"
282,286,276,282,110500,"2023-06-09","ZYRX"
282,284,276,280,295300,"2023-06-12","ZYRX"
286,286,278,278,114400,"2023-06-13","ZYRX"
282,282,272,276,68100,"2023-06-14","ZYRX"
276,282,270,276,136100,"2023-06-15","ZYRX"
272,280,270,276,191800,"2023-06-16","ZYRX"
278,278,266,276,181600,"2023-06-19","ZYRX"
274,274,252,252,779900,"2023-06-20","ZYRX"
236,260,218,220,1664600,"2023-06-21","ZYRX"
220,224,216,222,560200,"2023-06-22","ZYRX"
224,224,216,218,293400,"2023-06-23","ZYRX"
218,228,218,218,149200,"2023-06-26","ZYRX"
222,230,220,222,36500,"2023-06-27","ZYRX"
220,222,214,218,182400,"2023-07-03","ZYRX"
222,226,216,220,60100,"2023-07-04","ZYRX"
220,224,220,222,102500,"2023-07-05","ZYRX"
226,226,220,222,66300,"2023-07-06","ZYRX"
222,224,220,222,426400,"2023-07-07","ZYRX"
224,230,222,226,86700,"2023-07-10","ZYRX"
224,226,222,222,82000,"2023-07-11","ZYRX"
224,224,218,222,24000,"2023-07-12","ZYRX"
222,222,216,218,236000,"2023-07-13","ZYRX"
218,222,218,220,23700,"2023-07-14","ZYRX"
218,228,218,222,275200,"2023-07-17","ZYRX"
220,224,214,218,222600,"2023-07-18","ZYRX"
218,218,214,216,99800,"2023-07-20","ZYRX"
216,220,214,216,431200,"2023-07-21","ZYRX"
216,270,216,270,12740300,"2023-07-24","ZYRX"
284,330,238,296,11907800,"2023-07-25","ZYRX"
296,350,266,302,4968700,"2023-07-26","ZYRX"
308,330,292,292,2713300,"2023-07-27","ZYRX"
292,292,264,284,873400,"2023-07-28","ZYRX"
268,282,264,272,709500,"2023-07-31","ZYRX"
260,268,252,260,127800,"2023-08-01","ZYRX"
260,260,246,248,216800,"2023-08-02","ZYRX"
234,310,234,260,686600,"2023-08-03","ZYRX"
244,280,244,250,548700,"2023-08-04","ZYRX"
236,256,236,246,237700,"2023-08-07","ZYRX"
232,292,232,246,529800,"2023-08-08","ZYRX"
242,252,240,246,265300,"2023-08-09","ZYRX"
250,250,210,214,3430000,"2023-08-10","ZYRX"
234,234,199,220,460400,"2023-08-11","ZYRX"
236,236,210,216,808500,"2023-08-14","ZYRX"
230,270,212,238,1607300,"2023-08-15","ZYRX"
232,260,232,242,517500,"2023-08-16","ZYRX"
242,242,230,230,185500,"2023-08-18","ZYRX"
230,240,230,232,247700,"2023-08-21","ZYRX"
232,232,224,228,264900,"2023-08-22","ZYRX"
228,258,228,238,546100,"2023-08-23","ZYRX"
238,240,228,232,130200,"2023-08-24","ZYRX"
232,234,232,234,49000,"2023-08-25","ZYRX"
234,246,232,234,39500,"2023-08-28","ZYRX"
236,236,228,232,57200,"2023-08-29","ZYRX"
232,236,220,230,135100,"2023-08-30","ZYRX"
214,232,214,230,70200,"2023-08-31","ZYRX"
236,238,224,232,60600,"2023-09-01","ZYRX"
232,232,224,230,142900,"2023-09-04","ZYRX"
234,260,230,232,385200,"2023-09-05","ZYRX"
234,234,226,230,157900,"2023-09-06","ZYRX"
234,234,224,228,158800,"2023-09-07","ZYRX"
238,238,224,228,159400,"2023-09-08","ZYRX"
230,230,220,222,216300,"2023-09-11","ZYRX"
230,230,220,222,62500,"2023-09-12","ZYRX"
224,230,218,220,177200,"2023-09-13","ZYRX"
224,224,210,220,612600,"2023-09-14","ZYRX"
222,222,220,222,35300,"2023-09-15","ZYRX"
222,228,214,224,78500,"2023-09-18","ZYRX"
224,224,218,222,56400,"2023-09-19","ZYRX"
224,224,212,212,116900,"2023-09-20","ZYRX"
212,230,212,222,183800,"2023-09-21","ZYRX"
222,222,212,220,102000,"2023-09-22","ZYRX"
220,226,208,216,239500,"2023-09-25","ZYRX"
218,218,200,208,1901500,"2023-09-26","ZYRX"
208,210,204,204,110000,"2023-09-27","ZYRX"
206,208,200,202,317800,"2023-09-29","ZYRX"
220,220,199,202,284000,"2023-10-02","ZYRX"
195,206,195,200,1595200,"2023-10-03","ZYRX"
194,204,194,200,497500,"2023-10-04","ZYRX"
193,206,193,206,120300,"2023-10-05","ZYRX"
204,214,204,214,293500,"2023-10-06","ZYRX"
202,214,200,210,285000,"2023-10-09","ZYRX"
199,210,199,210,309300,"2023-10-10","ZYRX"
210,222,195,199,4344700,"2023-10-11","ZYRX"
199,202,194,195,1070300,"2023-10-12","ZYRX"
195,198,191,192,346700,"2023-10-13","ZYRX"
194,200,192,195,1857800,"2023-10-16","ZYRX"
196,202,193,197,567700,"2023-10-17","ZYRX"
197,197,192,193,897600,"2023-10-18","ZYRX"
195,195,191,194,343000,"2023-10-19","ZYRX"
194,194,188,192,472800,"2023-10-20","ZYRX"
193,193,180,185,496100,"2023-10-23","ZYRX"
185,191,183,190,110900,"2023-10-24","ZYRX"
191,194,190,193,216100,"2023-10-25","ZYRX"
193,194,190,190,76600,"2023-10-26","ZYRX"
190,191,186,187,99900,"2023-10-27","ZYRX"
187,191,187,187,121400,"2023-10-30","ZYRX"
190,204,174,179,8010900,"2023-10-31","ZYRX"
185,185,169,174,1705600,"2023-11-01","ZYRX"
176,189,174,175,1404400,"2023-11-02","ZYRX"
176,183,176,177,598500,"2023-11-03","ZYRX"
169,190,169,179,330600,"2023-11-06","ZYRX"
170,187,170,182,435500,"2023-11-07","ZYRX"
172,185,172,182,323200,"2023-11-08","ZYRX"
172,182,172,179,243200,"2023-11-09","ZYRX"
179,190,177,181,748000,"2023-11-10","ZYRX"
173,182,173,179,154700,"2023-11-13","ZYRX"
171,182,171,179,483400,"2023-11-14","ZYRX"
170,183,170,180,105800,"2023-11-15","ZYRX"
171,182,171,179,88900,"2023-11-16","ZYRX"
170,181,170,180,78500,"2023-11-17","ZYRX"
172,180,172,179,101300,"2023-11-20","ZYRX"
170,184,170,178,195100,"2023-11-21","ZYRX"
171,183,171,180,223300,"2023-11-22","ZYRX"
172,180,172,179,745000,"2023-11-23","ZYRX"
171,181,171,181,209900,"2023-11-24","ZYRX"
173,181,173,180,262900,"2023-11-27","ZYRX"
172,180,172,179,84200,"2023-11-28","ZYRX"
179,179,175,178,170700,"2023-11-29","ZYRX"
178,180,176,179,59700,"2023-11-30","ZYRX"
179,179,176,176,507300,"2023-12-01","ZYRX"
176,182,176,180,296600,"2023-12-04","ZYRX"
179,186,179,184,338300,"2023-12-05","ZYRX"
183,187,176,177,1256500,"2023-12-06","ZYRX"
178,179,176,177,432000,"2023-12-07","ZYRX"
179,179,175,176,107300,"2023-12-08","ZYRX"
175,178,169,170,641800,"2023-12-11","ZYRX"
170,172,165,168,408500,"2023-12-12","ZYRX"
168,171,165,169,221400,"2023-12-13","ZYRX"
167,174,165,168,147000,"2023-12-14","ZYRX"
168,174,168,171,83000,"2023-12-15","ZYRX"
172,177,169,170,414000,"2023-12-18","ZYRX"
170,173,166,170,695300,"2023-12-19","ZYRX"
170,170,167,170,128200,"2023-12-20","ZYRX"
172,174,167,170,144700,"2023-12-21","ZYRX"
169,171,166,166,154500,"2023-12-22","ZYRX"
167,170,163,165,276500,"2023-12-27","ZYRX"
165,180,163,166,648700,"2023-12-28","ZYRX"
166,169,165,166,210400,"2023-12-29","ZYRX"
169,171,166,170,216100,"2024-01-02","ZYRX"
170,173,168,172,431300,"2024-01-03","ZYRX"
171,178,168,174,1483200,"2024-01-04","ZYRX"
174,190,174,180,2485400,"2024-01-05","ZYRX"
180,185,178,178,810700,"2024-01-08","ZYRX"
178,181,177,178,531900,"2024-01-09","ZYRX"
179,181,177,178,142500,"2024-01-10","ZYRX"
178,180,176,179,311000,"2024-01-11","ZYRX"
179,179,177,177,132200,"2024-01-12","ZYRX"
177,177,177,177,0,"2024-01-15","ZYRX"
178,179,176,179,177300,"2024-01-16","ZYRX"
179,179,176,176,238000,"2024-01-17","ZYRX"
177,178,175,177,116100,"2024-01-18","ZYRX"
177,180,176,176,289100,"2024-01-19","ZYRX"
177,179,175,176,262000,"2024-01-22","ZYRX"
177,178,172,175,285600,"2024-01-23","ZYRX"
174,175,173,173,61600,"2024-01-24","ZYRX"
175,175,173,174,31100,"2024-01-25","ZYRX"
174,176,170,173,208200,"2024-01-26","ZYRX"
173,174,168,168,361700,"2024-01-29","ZYRX"
169,171,167,168,83300,"2024-01-30","ZYRX"
168,169,162,166,807900,"2024-01-31","ZYRX"
166,167,160,165,208800,"2024-02-01","ZYRX"
165,168,165,167,90400,"2024-02-02","ZYRX"
169,170,165,166,424500,"2024-02-05","ZYRX"
166,167,162,165,218200,"2024-02-06","ZYRX"
164,166,161,162,388500,"2024-02-07","ZYRX"
161,162,159,162,662200,"2024-02-12","ZYRX"
162,162,158,158,375300,"2024-02-13","ZYRX"
158,161,158,160,135400,"2024-02-15","ZYRX"
161,161,159,161,187700,"2024-02-16","ZYRX"
161,162,158,160,59500,"2024-02-19","ZYRX"
162,162,158,160,317600,"2024-02-20","ZYRX"
159,160,158,158,139500,"2024-02-21","ZYRX"
158,160,157,160,309900,"2024-02-22","ZYRX"
160,160,157,157,104200,"2024-02-23","ZYRX"
159,162,157,160,401400,"2024-02-26","ZYRX"
160,162,160,160,207300,"2024-02-27","ZYRX"
160,161,157,158,234300,"2024-02-28","ZYRX"
158,162,158,161,70800,"2024-02-29","ZYRX"
161,161,158,161,259500,"2024-03-01","ZYRX"
158,163,158,160,94400,"2024-03-04","ZYRX"
160,160,157,159,231200,"2024-03-05","ZYRX"
159,160,158,158,158100,"2024-03-06","ZYRX"
160,161,160,160,150100,"2024-03-07","ZYRX"
161,161,158,160,53800,"2024-03-08","ZYRX"
160,162,159,159,76800,"2024-03-13","ZYRX"
160,162,157,162,310000,"2024-03-14","ZYRX"
162,165,160,160,214300,"2024-03-15","ZYRX"
160,162,159,161,152600,"2024-03-18","ZYRX"
161,167,159,162,397800,"2024-03-19","ZYRX"
164,165,161,161,224400,"2024-03-20","ZYRX"
161,163,160,162,74000,"2024-03-21","ZYRX"
163,164,162,164,115500,"2024-03-22","ZYRX"
164,164,164,164,0,"2024-03-25","ZYRX"
164,164,164,164,0,"2024-03-26","ZYRX"
162,163,161,162,106300,"2024-03-27","ZYRX"
162,162,161,161,25200,"2024-03-28","ZYRX"
161,161,143,148,3212400,"2024-04-01","ZYRX"
150,152,142,145,1039600,"2024-04-02","ZYRX"
144,146,143,145,277600,"2024-04-03","ZYRX"
147,154,145,149,234200,"2024-04-04","ZYRX"
149,149,146,149,53100,"2024-04-05","ZYRX"
149,150,146,148,181600,"2024-04-16","ZYRX"
148,150,148,148,220200,"2024-04-17","ZYRX"
148,149,146,148,40000,"2024-04-18","ZYRX"
147,147,142,145,145800,"2024-04-19","ZYRX"
146,146,142,144,156600,"2024-04-22","ZYRX"
146,147,142,147,154700,"2024-04-23","ZYRX"
149,149,145,147,125000,"2024-04-24","ZYRX"
148,148,145,145,109500,"2024-04-25","ZYRX"
145,150,145,147,87200,"2024-04-26","ZYRX"
150,150,146,147,220200,"2024-04-29","ZYRX"
149,150,144,148,28400,"2024-04-30","ZYRX"
150,150,146,146,129000,"2024-05-02","ZYRX"
149,150,145,147,83300,"2024-05-03","ZYRX"
147,147,140,146,566400,"2024-05-06","ZYRX"
146,146,142,145,751100,"2024-05-07","ZYRX"
145,148,145,148,22300,"2024-05-08","ZYRX"
149,149,144,146,180100,"2024-05-13","ZYRX"
146,146,142,146,95800,"2024-05-14","ZYRX"
143,146,135,140,3749200,"2024-05-15","ZYRX"
141,141,138,139,437800,"2024-05-16","ZYRX"
139,139,135,135,79400,"2024-05-17","ZYRX"
135,139,129,136,145900,"2024-05-20","ZYRX"
136,136,130,136,215800,"2024-05-21","ZYRX"
136,148,130,147,127800,"2024-05-22","ZYRX"
147,147,136,141,40100,"2024-05-27","ZYRX"
147,147,137,138,117800,"2024-05-28","ZYRX"
144,144,136,138,31800,"2024-05-29","ZYRX"
138,138,136,137,13500,"2024-05-30","ZYRX"
139,139,130,137,28000,"2024-05-31","ZYRX"
137,138,135,138,15300,"2024-06-03","ZYRX"
138,186,138,186,13775600,"2024-06-04","ZYRX"
194,200,160,160,14868700,"2024-06-05","ZYRX"
151,166,151,159,1709300,"2024-06-06","ZYRX"
150,162,150,156,974900,"2024-06-07","ZYRX"
147,158,147,151,435600,"2024-06-10","ZYRX"
142,163,142,149,986700,"2024-06-11","ZYRX"
139,150,139,144,457900,"2024-06-12","ZYRX"
135,149,135,147,82800,"2024-06-13","ZYRX"
137,147,137,144,159200,"2024-06-14","ZYRX"
144,145,136,140,158800,"2024-06-19","ZYRX"
131,165,131,144,326500,"2024-06-20","ZYRX"
145,148,140,143,171400,"2024-06-21","ZYRX"
142,149,139,149,309800,"2024-06-24","ZYRX"
146,148,142,143,101400,"2024-06-25","ZYRX"
147,155,145,149,299900,"2024-06-26","ZYRX"
149,155,149,153,209400,"2024-06-27","ZYRX"
153,158,150,158,175000,"2024-06-28","ZYRX"
159,160,152,160,122800,"2024-07-01","ZYRX"
159,160,155,160,318400,"2024-07-02","ZYRX"
159,160,155,159,71500,"2024-07-03","ZYRX"
159,159,153,157,352000,"2024-07-04","ZYRX"
158,159,151,159,251400,"2024-07-05","ZYRX"
139,159,139,151,285400,"2024-07-08","ZYRX"
131,160,131,160,304600,"2024-07-09","ZYRX"
163,163,156,160,181000,"2024-07-10","ZYRX"
150,160,150,159,177800,"2024-07-11","ZYRX"
149,173,149,164,98800,"2024-07-12","ZYRX"
154,164,154,158,30800,"2024-07-15","ZYRX"
148,161,148,159,21900,"2024-07-16","ZYRX"
149,159,149,158,31300,"2024-07-17","ZYRX"
148,161,148,160,28700,"2024-07-18","ZYRX"
150,160,150,160,47900,"2024-07-19","ZYRX"
150,161,150,160,63800,"2024-07-22","ZYRX"
150,161,150,159,22200,"2024-07-23","ZYRX"
149,161,149,160,67800,"2024-07-24","ZYRX"
150,161,150,159,137400,"2024-07-25","ZYRX"
149,161,149,158,65400,"2024-07-26","ZYRX"
148,162,148,160,82400,"2024-07-29","ZYRX"
150,160,150,159,17800,"2024-07-30","ZYRX"
149,162,149,162,76500,"2024-07-31","ZYRX"
152,165,152,159,125300,"2024-08-01","ZYRX"
149,159,149,159,115600,"2024-08-02","ZYRX"
149,159,149,156,59200,"2024-08-05","ZYRX"
146,160,146,157,61700,"2024-08-06","ZYRX"
147,160,147,159,19300,"2024-08-07","ZYRX"
159,162,159,159,13100,"2024-08-08","ZYRX"
162,165,155,159,103200,"2024-08-09","ZYRX"
160,163,157,159,95300,"2024-08-12","ZYRX"
159,160,158,158,110100,"2024-08-13","ZYRX"
162,170,159,161,476800,"2024-08-14","ZYRX"
161,163,160,161,41000,"2024-08-15","ZYRX"
161,162,159,161,137600,"2024-08-16","ZYRX"
162,162,159,160,60000,"2024-08-19","ZYRX"
160,160,159,159,58900,"2024-08-20","ZYRX"
159,160,155,158,60400,"2024-08-21","ZYRX"
161,161,158,159,30800,"2024-08-22","ZYRX"
160,161,159,160,17400,"2024-08-23","ZYRX"
160,160,159,159,44900,"2024-08-26","ZYRX"
160,160,159,160,13200,"2024-08-27","ZYRX"
165,165,156,159,74300,"2024-08-28","ZYRX"
160,160,158,159,100900,"2024-08-29","ZYRX"
160,160,158,159,49900,"2024-08-30","ZYRX"
158,159,157,159,40100,"2024-09-02","ZYRX"
158,162,158,160,15200,"2024-09-03","ZYRX"
160,160,140,158,667800,"2024-09-04","ZYRX"
158,158,150,158,186000,"2024-09-05","ZYRX"
157,157,150,152,278500,"2024-09-06","ZYRX"
151,160,140,150,809000,"2024-09-09","ZYRX"
150,150,140,146,3541600,"2024-09-10","ZYRX"
146,148,144,146,174500,"2024-09-11","ZYRX"
144,147,144,145,85200,"2024-09-12","ZYRX"
145,146,143,143,136200,"2024-09-13","ZYRX"
143,149,142,147,37200,"2024-09-17","ZYRX"
147,147,145,147,140300,"2024-09-18","ZYRX"
147,149,146,147,36400,"2024-09-19","ZYRX"
157,157,145,147,23800,"2024-09-20","ZYRX"
147,148,143,147,131100,"2024-09-23","ZYRX"
147,148,145,147,89200,"2024-09-24","ZYRX"
147,148,145,146,32600,"2024-09-25","ZYRX"
147,147,144,147,28800,"2024-09-26","ZYRX"
147,147,145,147,320000,"2024-09-27","ZYRX"
147,147,141,143,165500,"2024-09-30","ZYRX"
144,146,144,145,33500,"2024-10-01","ZYRX"
145,147,143,144,74600,"2024-10-02","ZYRX"
144,150,143,144,250400,"2024-10-03","ZYRX"
144,147,143,144,98800,"2024-10-04","ZYRX"
147,148,142,143,102800,"2024-10-07","ZYRX"
147,149,142,145,356000,"2024-10-08","ZYRX"
145,146,143,144,71700,"2024-10-09","ZYRX"
144,146,143,144,154800,"2024-10-10","ZYRX"
145,146,142,145,33400,"2024-10-11","ZYRX"
145,146,141,143,161900,"2024-10-14","ZYRX"
144,144,142,144,101200,"2024-10-15","ZYRX"
144,145,143,143,32600,"2024-10-16","ZYRX"
144,149,142,145,149900,"2024-10-17","ZYRX"
145,146,143,145,25200,"2024-10-18","ZYRX"
146,147,144,146,82800,"2024-10-21","ZYRX"
146,148,143,146,122600,"2024-10-22","ZYRX"
146,146,143,145,102500,"2024-10-23","ZYRX"
145,146,142,145,32700,"2024-10-24","ZYRX"
148,148,144,144,84700,"2024-10-25","ZYRX"
144,146,144,145,26500,"2024-10-28","ZYRX"
145,146,144,145,65700,"2024-10-29","ZYRX"
145,146,143,144,8700,"2024-10-30","ZYRX"
144,144,142,144,156800,"2024-10-31","ZYRX"
144,144,131,143,123600,"2024-11-01","ZYRX"
143,145,140,143,72000,"2024-11-04","ZYRX"
145,145,143,144,21000,"2024-11-05","ZYRX"
145,145,141,144,23700,"2024-11-06","ZYRX"
145,145,142,144,8100,"2024-11-07","ZYRX"
144,146,140,145,68800,"2024-11-08","ZYRX"
146,191,142,149,18075900,"2024-11-11","ZYRX"
149,151,142,143,2767100,"2024-11-12","ZYRX"
143,145,141,144,446300,"2024-11-13","ZYRX"
144,149,141,144,533800,"2024-11-14","ZYRX"
143,143,139,140,437600,"2024-11-15","ZYRX"
140,143,138,141,138700,"2024-11-18","ZYRX"
139,143,138,140,130800,"2024-11-19","ZYRX"
140,140,135,140,238800,"2024-11-20","ZYRX"
140,141,138,140,43900,"2024-11-21","ZYRX"
140,140,137,139,77200,"2024-11-22","ZYRX"
140,142,136,139,104100,"2024-11-25","ZYRX"
139,141,136,139,73800,"2024-11-26","ZYRX"
140,140,136,136,57000,"2024-11-28","ZYRX"
140,140,135,138,144400,"2024-11-29","ZYRX"
140,140,134,136,131700,"2024-12-02","ZYRX"
139,139,134,138,57800,"2024-12-03","ZYRX"
135,139,134,138,105600,"2024-12-04","ZYRX"
138,139,134,138,65500,"2024-12-05","ZYRX"
135,175,135,136,20974900,"2024-12-06","ZYRX"
137,149,133,137,5693900,"2024-12-09","ZYRX"
138,140,135,138,632600,"2024-12-10","ZYRX"
138,138,134,136,791700,"2024-12-11","ZYRX"
136,137,131,134,671900,"2024-12-12","ZYRX"
134,136,132,133,253400,"2024-12-13","ZYRX"
133,141,130,135,925800,"2024-12-16","ZYRX"
134,138,132,134,175500,"2024-12-17","ZYRX"
134,138,131,134,139100,"2024-12-18","ZYRX"
134,134,128,131,306700,"2024-12-19","ZYRX"
130,132,129,129,141300,"2024-12-20","ZYRX"
129,143,129,131,246000,"2024-12-23","ZYRX"
132,134,129,133,45900,"2024-12-24","ZYRX"
132,132,128,132,53700,"2024-12-27","ZYRX"
132,137,128,133,162400,"2024-12-30","ZYRX"
133,138,130,130,443500,"2025-01-02","ZYRX"
130,137,130,134,80900,"2025-01-03","ZYRX"
133,139,133,135,51900,"2025-01-06","ZYRX"
131,139,131,135,59500,"2025-01-07","ZYRX"
135,136,130,134,121400,"2025-01-08","ZYRX"
135,136,131,135,52800,"2025-01-09","ZYRX"
135,135,131,134,84700,"2025-01-10","ZYRX"
134,134,131,133,34400,"2025-01-13","ZYRX"
133,134,131,133,21400,"2025-01-14","ZYRX"
134,134,131,131,89300,"2025-01-15","ZYRX"
131,133,130,131,68600,"2025-01-16","ZYRX"
132,132,130,132,98100,"2025-01-17","ZYRX"
132,132,129,131,99000,"2025-01-20","ZYRX"
131,131,127,129,565000,"2025-01-21","ZYRX"
129,132,127,130,126500,"2025-01-22","ZYRX"
130,130,128,129,75900,"2025-01-23","ZYRX"
130,132,127,130,16400,"2025-01-24","ZYRX"
130,132,128,131,193600,"2025-01-30","ZYRX"
131,131,127,130,73500,"2025-01-31","ZYRX"
130,130,127,129,106700,"2025-02-03","ZYRX"
131,132,127,129,135300,"2025-02-04","ZYRX"
129,131,124,128,366600,"2025-02-05","ZYRX"
130,130,126,127,37700,"2025-02-06","ZYRX"
130,130,126,127,29900,"2025-02-07","ZYRX"
127,131,122,128,47600,"2025-02-10","ZYRX"
128,131,110,129,87400,"2025-02-11","ZYRX"
129,129,125,126,27100,"2025-02-12","ZYRX"
128,129,124,129,284500,"2025-02-13","ZYRX"
128,131,127,130,131700,"2025-02-14","ZYRX"
128,131,120,129,103200,"2025-02-17","ZYRX"
128,128,126,128,181100,"2025-02-18","ZYRX"
127,131,120,131,202300,"2025-02-19","ZYRX"
130,130,125,129,73600,"2025-02-20","ZYRX"
129,129,125,127,503800,"2025-02-21","ZYRX"
128,143,123,124,4873900,"2025-02-24","ZYRX"
127,128,120,123,514500,"2025-02-25","ZYRX"
123,126,117,120,151300,"2025-02-26","ZYRX"
120,130,119,121,633700,"2025-02-27","ZYRX"
121,126,105,116,460700,"2025-02-28","ZYRX"
116,125,116,120,69500,"2025-03-03","ZYRX"
121,125,116,120,23800,"2025-03-04","ZYRX"