FUNDMANAGER.co.uk

Nagarro SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	78.90000 -0.10	79.35	78.60	78.60	2,571
19 Oct 26	79.00000 +0.05	79.70	79.00	79.50	3,954
16 Oct 26	78.95000 -0.80	79.75	78.95	79.55	4,728
15 Oct 26	79.75000 +0.90	79.80	78.25	79.00	7,912
14 Oct 26	78.85000 +0.85	78.95	77.65	78.50	3,493
13 Oct 26	78.00000 +0.50	78.50	77.05	77.05	5,163
12 Oct 26	77.50000 +0.20	78.00	77.15	77.15	5,161
09 Oct 26	77.30000 -0.95	78.55	77.30	78.40	5,079
08 Oct 26	78.25000 +0.15	79.00	77.65	77.65	5,807
07 Oct 26	78.10000 -1.15	79.50	77.35	78.05	6,707
06 Oct 26	79.25000 +0.00	79.65	79.05	79.05	17,739
05 Oct 26	79.25000 +0.10	79.90	77.35	77.35	14,728
02 Oct 26	79.15000 +0.00	79.65	79.00	79.00	11,187
01 Oct 26	79.15000 +0.40	80.60	78.75	78.75	29,058
30 Sep 26	78.75000 -0.55	79.45	78.75	78.85	27,859
29 Sep 26	79.30000 +0.75	79.30	78.45	78.60	21,241
28 Sep 26	78.55000 -0.20	78.85	78.55	78.55	13,074
25 Sep 26	78.75000 +0.05	78.85	78.70	78.70	10,750
24 Sep 26	78.70000 -0.35	79.05	78.70	78.70	54,492
23 Sep 26	79.05000 +0.10	79.30	78.70	78.70	12,838
22 Sep 26	78.95000 +0.20	79.10	78.70	78.70	11,216
21 Sep 26	78.75000 +0.35	79.00	77.50	77.50	15,399
18 Sep 26	78.40000 +0.60	78.70	77.70	77.90	28,651
17 Sep 26	77.80000 +0.20	78.00	77.40	77.40	15,587
16 Sep 26	77.60000 -0.60	78.30	76.95	78.20	51,915
15 Sep 26	78.20000 +0.00	78.35	78.15	78.20	26,294
14 Sep 26	78.20000 -0.05	78.40	78.20	78.25	71,007
11 Sep 26	78.25000 +0.05	78.35	78.20	78.20	25,835
10 Sep 26	78.20000 -0.10	78.45	78.20	78.35	28,640
09 Sep 26	78.30000 -0.05	78.40	78.30	78.35	45,893
08 Sep 26	78.35000 +0.00	78.40	78.35	78.35	28,859
07 Sep 26	78.35000 +0.05	78.50	78.30	78.30	40,625
04 Sep 26	78.30000 -0.10	78.45	78.25	78.30	21,805
03 Sep 26	78.40000 +0.15	78.40	78.20	78.20	21,605
02 Sep 26	78.25000 -0.05	78.35	78.20	78.30	24,231
01 Sep 26	78.30000 +0.10	78.40	78.15	78.20	54,985
31 Aug 26	78.20000 +0.00	78.25	78.10	78.15	36,330
28 Aug 26	78.20000 +0.05	78.30	78.15	78.15	13,991
27 Aug 26	78.15000 -0.05	78.30	78.10	78.10	27,067
26 Aug 26	78.20000 +0.10	78.20	78.05	78.10	23,442
25 Aug 26	78.10000 +0.00	78.35	78.10	78.10	16,204
24 Aug 26	78.10000 -0.20	78.25	78.00	78.00	46,789
21 Aug 26	78.30000 +0.20	78.30	78.05	78.05	13,781
20 Aug 26	78.10000 +0.05	78.25	78.05	78.10	18,018
19 Aug 26	78.05000 -0.15	78.35	78.05	78.20	24,991
18 Aug 26	78.20000 +0.05	78.40	78.10	78.20	22,618
17 Aug 26	78.15000 +0.15	78.25	77.85	78.00	57,475
14 Aug 26	78.00000 +0.00	78.35	78.00	78.00	53,957
13 Aug 26	78.00000 -0.10	78.20	77.85	78.05	62,938
12 Aug 26	78.10000 -0.20	78.20	77.85	78.20	26,945
11 Aug 26	78.30000 +0.05	78.30	78.00	78.30	20,125
10 Aug 26	78.25000 -0.05	78.35	78.00	78.20	38,775
07 Aug 26	78.30000 -0.25	78.70	78.30	78.55	39,884
06 Aug 26	78.55000 +0.10	78.75	78.10	78.45	52,582
05 Aug 26	78.45000 +0.20	78.60	78.25	78.30	79,002
04 Aug 26	78.25000 +0.70	78.45	77.65	77.70	146,830
03 Aug 26	77.55000 +1.20	77.65	76.30	76.30	100,623
31 Jul 26	76.35000 +0.25	76.55	76.10	76.50	32,713
30 Jul 26	76.10000 -0.40	76.75	76.00	76.55	36,993
29 Jul 26	76.50000 -0.30	77.25	76.50	77.00	45,859
28 Jul 26	76.80000 +0.15	77.05	76.35	76.75	43,347
27 Jul 26	76.65000 +0.55	77.40	75.90	76.50	93,741
24 Jul 26	76.10000 -0.05	76.60	75.90	76.10	33,681
23 Jul 26	76.15000 +0.25	76.70	75.80	75.80	73,967
22 Jul 26	75.90000 +0.10	76.20	75.70	75.80	46,439
21 Jul 26	75.80000 -0.15	76.40	75.75	76.35	24,283
20 Jul 26	75.95000 -0.25	76.30	75.65	76.15	29,026
17 Jul 26	76.20000 +0.55	76.40	75.50	75.50	43,980
16 Jul 26	75.65000 +0.00	76.00	75.50	76.00	49,650
15 Jul 26	75.65000 -1.40	76.65	74.80	76.00	237,341
14 Jul 26	77.05000 +0.45	77.45	76.65	77.10	91,687
13 Jul 26	76.60000 +0.10	77.20	76.60	77.00	64,613
10 Jul 26	76.50000 -0.65	77.50	76.10	77.15	93,380
09 Jul 26	77.15000 +0.15	77.70	77.00	77.25	100,660
08 Jul 26	77.00000 +0.00	77.35	76.95	76.95	91,399
07 Jul 26	77.00000 +1.80	77.10	75.30	75.40	218,191
06 Jul 26	75.20000 -0.30	75.55	75.05	75.10	59,938
03 Jul 26	75.50000 +1.20	75.75	74.60	75.00	73,062
02 Jul 26	74.30000 -0.10	75.65	74.30	74.70	144,817
01 Jul 26	74.40000 -0.30	75.50	73.75	74.75	93,999
30 Jun 26	74.70000 -1.20	75.95	73.60	75.00	274,695
29 Jun 26	75.90000 +35.46	77.80	75.50	77.30	1,241,242
26 Jun 26	40.44000 +6.70	41.80	33.30	33.72	188,414
25 Jun 26	33.74000 +0.24	34.54	33.02	33.50	32,011
24 Jun 26	33.50000 +0.20	33.66	32.50	33.66	30,509
23 Jun 26	33.30000 -0.72	34.66	33.04	33.80	33,606
22 Jun 26	34.02000 -1.54	35.50	33.80	35.44	34,661
19 Jun 26	35.56000 -0.32	35.98	35.24	35.70	72,155
18 Jun 26	35.88000 -0.70	36.96	35.20	36.10	48,085
17 Jun 26	36.58000 +0.98	36.84	35.40	35.40	21,824
16 Jun 26	35.60000 +0.00	35.94	35.12	35.60	23,643
15 Jun 26	35.60000 +0.16	36.88	35.08	36.28	32,669
12 Jun 26	35.44000 -0.42	36.52	34.70	36.52	37,068
11 Jun 26	35.86000 -0.16	36.94	35.12	36.20	41,048
10 Jun 26	36.02000 -1.76	37.96	35.74	37.88	62,147
09 Jun 26	37.78000 -2.12	39.90	37.78	39.90	57,310
08 Jun 26	39.90000 -1.16	41.00	39.54	41.00	38,246
05 Jun 26	41.06000 -0.76	42.78	41.00	41.98	40,650
04 Jun 26	41.82000 +0.90	42.16	41.40	41.90	35,654
03 Jun 26	40.92000 +0.08	41.48	40.54	41.00	40,587
02 Jun 26	40.84000 -1.46	43.48	40.48	42.52	70,915
01 Jun 26	42.30000 +1.72	42.40	41.12	41.60	57,733
29 May 26	40.58000 +0.56	41.06	40.04	40.20	83,171
28 May 26	40.02000 -0.44	40.62	39.52	40.18	49,010
27 May 26	40.46000 -0.42	41.78	40.14	40.80	27,890
26 May 26	40.88000 -0.38	41.28	40.46	41.10	22,002
25 May 26	41.26000 +0.52	42.02	41.00	41.50	29,082
22 May 26	40.74000 +0.34	41.30	40.04	41.08	28,479
21 May 26	40.40000 -0.82	41.68	40.40	41.32	31,954
20 May 26	41.22000 +0.22	41.52	39.90	40.56	29,908
19 May 26	41.00000 +0.36	41.90	40.60	40.72	43,974
18 May 26	40.64000 -2.90	43.34	39.84	43.34	96,685
15 May 26	43.54000 +0.04	44.10	39.50	42.60	146,486
14 May 26	43.50000 +0.62	43.64	42.54	43.16	33,609
13 May 26	42.88000 -0.20	43.42	42.20	43.16	35,350
12 May 26	43.08000 -0.78	43.54	42.20	43.40	41,773
11 May 26	43.86000 +1.44	44.14	42.50	42.70	40,610
08 May 26	42.42000 -0.78	43.28	42.16	42.80	34,361
07 May 26	43.20000 -0.68	45.06	42.48	44.90	34,625
06 May 26	43.88000 +0.16	46.06	43.50	44.12	54,634
05 May 26	43.72000 -0.42	45.26	43.26	44.52	27,184
04 May 26	44.14000 +0.64	45.02	43.14	44.00	34,007
30 Apr 26	43.50000 -0.92	43.70	41.78	43.70	49,345
29 Apr 26	44.42000 +0.56	45.12	42.34	43.52	63,170
28 Apr 26	43.86000 -0.24	44.28	43.18	43.86	46,986
27 Apr 26	44.10000 -0.14	44.74	43.66	44.56	43,080
24 Apr 26	44.24000 -0.84	46.20	43.98	46.20	35,156
23 Apr 26	45.08000 -3.08	47.56	44.96	47.10	37,728
22 Apr 26	48.16000 -0.64	48.96	47.28	48.60	35,461
21 Apr 26	48.80000 -0.20	50.20	47.96	50.10	28,464
20 Apr 26	49.00000 -1.35	50.05	48.94	49.84	20,400
17 Apr 26	50.35000 +2.31	51.20	48.20	49.30	45,693
16 Apr 26	48.04000 +1.60	48.50	46.04	46.92	36,716
15 Apr 26	46.44000 +1.56	46.64	45.30	45.48	31,916
14 Apr 26	44.88000 -0.28	46.00	44.44	45.94	39,280
13 Apr 26	45.16000 +0.22	45.44	43.70	44.42	42,859
10 Apr 26	44.94000 -0.12	46.68	44.82	45.86	19,831
09 Apr 26	45.06000 -2.48	46.74	44.60	46.74	25,428
08 Apr 26	47.54000 +2.34	48.52	46.54	47.46	29,248
07 Apr 26	45.20000 -0.98	47.32	44.80	47.00	25,294
02 Apr 26	46.18000 -0.32	46.34	44.60	45.02	18,835
01 Apr 26	46.50000 -0.78	48.70	45.02	48.70	32,827
31 Mar 26	47.28000 +2.04	48.90	45.58	46.00	40,759
30 Mar 26	45.24000 +0.82	45.32	43.54	44.20	33,964
27 Mar 26	44.42000 +0.38	44.72	43.30	44.42	33,093
26 Mar 26	44.04000 -1.02	45.90	43.52	44.90	41,225
25 Mar 26	45.06000 +1.36	46.40	44.66	45.04	51,090
24 Mar 26	43.70000 -4.64	49.04	43.50	48.72	66,542
23 Mar 26	48.34000 -0.76	50.95	47.40	47.86	43,102
20 Mar 26	49.10000 -0.42	50.00	48.16	50.00	47,075
19 Mar 26	49.52000 -0.10	49.52	47.12	48.78	44,186
18 Mar 26	49.62000 -0.68	50.90	49.20	50.90	15,931
17 Mar 26	50.30000 +1.58	50.30	46.82	48.10	36,826
16 Mar 26	48.72000 -0.74	49.60	48.02	49.60	30,500
13 Mar 26	49.46000 -1.29	50.75	49.24	50.15	24,377
12 Mar 26	50.75000 -0.95	52.70	50.75	51.55	21,714
11 Mar 26	51.70000 -1.05	53.45	50.65	52.00	36,389
10 Mar 26	52.75000 -1.15	55.50	52.30	55.50	32,357
09 Mar 26	53.90000 +0.25	54.75	51.40	52.70	49,081
06 Mar 26	53.65000 +0.15	54.15	52.55	54.00	39,583
05 Mar 26	53.50000 +1.55	54.15	50.80	52.00	50,456
04 Mar 26	51.95000 +1.20	52.05	49.20	50.70	55,029
03 Mar 26	50.75000 -0.50	51.95	50.45	50.95	51,559
02 Mar 26	51.25000 -5.05	55.00	51.25	52.50	106,345
27 Feb 26	56.30000 +2.80	56.30	53.50	54.40	96,307
26 Feb 26	53.50000 +1.90	53.55	49.42	51.80	77,832
25 Feb 26	51.60000 -5.50	54.00	46.50	54.00	385,309
24 Feb 26	57.10000 -5.40	63.90	56.10	62.85	97,413
23 Feb 26	62.50000 +0.20	64.30	60.00	61.00	182,566
20 Feb 26	62.30000 +5.10	63.00	56.75	57.75	114,306
19 Feb 26	57.20000 -1.45	59.30	57.00	58.60	87,828
18 Feb 26	58.65000 +0.35	59.65	56.70	59.65	70,221
17 Feb 26	58.30000 -0.20	59.00	57.50	58.00	32,213
16 Feb 26	58.50000 -2.00	62.00	58.30	62.00	31,691
13 Feb 26	60.50000 -0.35	61.50	59.65	61.50	23,783
12 Feb 26	60.85000 -2.10	63.60	60.65	63.50	33,721
11 Feb 26	62.95000 -1.35	65.10	62.50	65.05	33,561
10 Feb 26	64.30000 +1.15	66.50	62.85	66.50	58,650
09 Feb 26	63.15000 +2.30	64.00	61.30	61.50	33,953
06 Feb 26	60.85000 -2.10	62.60	59.75	62.25	32,357
05 Feb 26	62.95000 -3.10	66.70	62.20	66.00	47,323
04 Feb 26	66.05000 -0.95	67.00	62.80	65.25	77,130
03 Feb 26	67.00000 -4.15	72.00	67.00	71.65	58,321
02 Feb 26	71.15000 +0.10	71.65	68.80	69.05	20,622
30 Jan 26	71.05000 +0.70	71.50	69.50	71.45	26,594
29 Jan 26	70.35000 -3.15	73.70	70.30	73.15	36,561
28 Jan 26	73.50000 +0.35	73.80	72.20	73.00	15,522
27 Jan 26	73.15000 +0.00	74.95	72.00	74.95	40,973
26 Jan 26	73.15000 +3.15	73.15	68.15	69.70	56,738
23 Jan 26	70.00000 +0.40	70.65	69.00	69.30	29,397
22 Jan 26	69.60000 +4.55	69.60	65.75	66.10	30,954
21 Jan 26	65.05000 +1.65	65.75	63.35	63.65	25,974
20 Jan 26	63.40000 -2.25	65.20	63.40	64.50	22,514
19 Jan 26	65.65000 -2.55	66.80	65.15	66.60	17,016
16 Jan 26	68.20000 -1.80	70.15	67.70	69.65	18,409
15 Jan 26	70.00000 +1.60	70.00	67.95	69.35	27,292
14 Jan 26	68.40000 +0.40	68.50	67.45	67.80	20,045
13 Jan 26	68.00000 -1.00	68.90	67.05	68.60	30,022
12 Jan 26	69.00000 -2.05	71.00	67.70	71.00	32,623
09 Jan 26	71.05000 -1.10	73.00	70.20	73.00	17,942
08 Jan 26	72.15000 -0.05	72.90	70.95	71.50	26,640
07 Jan 26	72.20000 -1.35	75.05	71.10	74.00	26,995
06 Jan 26	73.55000 -1.15	75.00	73.35	74.15	39,420
05 Jan 26	74.70000 -0.85	77.00	73.45	75.50	48,162
02 Jan 26	75.55000 -0.70	77.60	75.50	76.30	26,437
30 Dec 25	76.25000 -0.65	76.45	76.00	76.40	27,241
29 Dec 25	76.90000 +0.55	77.90	76.00	76.05	40,162
23 Dec 25	76.35000 -0.65	77.35	76.05	76.55	33,589
22 Dec 25	77.00000 +0.55	77.70	75.75	76.30	34,676
19 Dec 25	76.45000 -2.45	76.85	74.25	74.75	77,180
18 Dec 25	78.90000 +0.00	78.90	78.90	78.90	34,579
17 Dec 25	78.90000 +0.00	78.90	78.90	78.90	58,208
16 Dec 25	78.90000 +0.00	78.90	78.90	78.90	42,024
15 Dec 25	78.90000 +0.00	78.90	78.90	78.90	36,770
12 Dec 25	78.90000 +0.00	78.90	78.90	78.90	46,198
11 Dec 25	78.90000 +1.15	79.40	77.55	77.80	30,336
10 Dec 25	77.75000 +1.60	78.50	75.40	75.95	49,073
09 Dec 25	76.15000 -0.45	77.20	74.70	76.30	35,283
08 Dec 25	76.60000 +0.35	79.15	75.00	76.70	63,029
05 Dec 25	76.25000 +0.70	78.80	76.00	76.05	60,376
04 Dec 25	75.55000 +2.05	76.80	73.50	73.50	54,089
03 Dec 25	73.50000 -0.15	74.10	72.30	74.00	29,755
02 Dec 25	73.65000 +0.90	73.95	71.40	73.10	39,433
01 Dec 25	72.75000 -0.80	74.05	72.00	74.00	34,933
28 Nov 25	73.55000 +1.55	74.85	72.20	72.50	44,875
27 Nov 25	72.00000 +1.55	72.40	71.00	71.00	25,427
26 Nov 25	70.45000 +0.00	70.45	70.45	70.45	0
25 Nov 25	70.45000 +1.00	74.25	69.85	72.20	86,538
24 Nov 25	69.45000 +0.00	69.45	69.45	69.45	106,076
21 Nov 25	69.45000 +1.65	69.45	65.65	66.00	55,438
20 Nov 25	67.80000 +2.30	68.75	66.20	66.40	61,784
19 Nov 25	65.50000 +1.00	66.75	63.30	64.50	54,804
18 Nov 25	64.50000 +1.45	64.55	61.95	62.45	66,764
17 Nov 25	63.05000 +4.70	68.10	61.40	61.50	189,233
14 Nov 25	58.35000 +14.47	58.40	48.20	48.20	228,231
13 Nov 25	43.88000 +0.00	43.88	43.88	43.88	47,471
12 Nov 25	43.88000 +0.18	44.54	43.66	44.32	32,095
11 Nov 25	43.70000 +0.00	43.70	43.70	43.70	28,783
10 Nov 25	43.70000 -0.58	45.40	43.68	44.00	26,064
07 Nov 25	44.28000 +0.00	44.28	44.28	44.28	62,203
06 Nov 25	44.28000 -2.00	46.94	43.88	46.42	82,372
05 Nov 25	46.28000 -0.34	46.70	45.98	46.18	26,505
04 Nov 25	46.62000 -1.70	47.00	45.84	46.60	30,793
03 Nov 25	48.32000 +0.00	48.32	48.32	48.32	26,102
31 Oct 25	48.32000 +0.14	48.60	47.86	48.12	17,267
30 Oct 25	48.18000 -0.36	49.60	48.18	48.54	15,459
29 Oct 25	48.54000 -1.18	49.96	48.38	49.02	20,633
28 Oct 25	49.72000 +0.00	49.72	49.72	49.72	16,677
27 Oct 25	49.72000 -0.28	51.40	49.72	50.15	28,665
24 Oct 25	50.00000 -0.05	50.40	49.52	50.40	27,656
23 Oct 25	50.05000 +0.07	50.50	49.76	49.84	12,989
22 Oct 25	49.98000 -0.37	50.40	49.38	50.40	23,924
21 Oct 25	50.35000 +0.73	50.60	49.24	49.78	10,475
20 Oct 25	49.62000 +1.60	49.82	48.40	48.52	32,931
17 Oct 25	48.02000 -0.90	48.34	47.10	48.00	36,093
16 Oct 25	48.92000 -0.70	50.00	48.78	49.90	20,997
15 Oct 25	49.62000 -0.14	50.70	49.30	50.00	21,070
14 Oct 25	49.76000 -1.79	51.10	49.76	51.05	18,798
13 Oct 25	51.55000 -0.55	53.10	51.45	52.00	16,307
10 Oct 25	52.10000 -1.80	54.30	51.60	54.30	23,211
09 Oct 25	53.90000 -0.80	54.35	53.35	53.95	11,777
08 Oct 25	54.70000 +0.00	54.70	54.70	54.70	19,526
07 Oct 25	54.70000 +0.20	55.55	54.30	54.85	13,991
06 Oct 25	54.50000 +0.00	54.50	54.50	54.50	17,072
03 Oct 25	54.50000 +0.95	54.80	53.60	53.60	27,494
02 Oct 25	53.55000 +1.45	54.05	51.50	51.50	33,430
01 Oct 25	52.10000 +0.70	52.50	50.60	51.85	15,533
30 Sep 25	51.40000 +0.00	51.40	51.40	51.40	29,597
29 Sep 25	51.40000 +1.05	51.80	50.55	50.60	30,448
26 Sep 25	50.35000 -0.10	50.80	48.60	50.45	36,108
25 Sep 25	50.45000 -1.00	51.60	50.45	51.50	12,021
24 Sep 25	51.45000 -0.30	51.90	50.80	51.60	22,020
23 Sep 25	51.75000 +1.50	51.80	50.75	50.75	14,798
22 Sep 25	50.25000 +0.00	50.25	50.25	50.25	32,062
19 Sep 25	50.25000 -0.85	51.35	50.15	51.35	25,010
18 Sep 25	51.10000 +1.32	51.60	50.00	50.20	26,866
17 Sep 25	49.78000 +0.76	50.30	48.94	49.06	24,760
16 Sep 25	49.02000 -0.24	49.52	48.74	49.22	17,058
15 Sep 25	49.26000 -0.12	50.35	49.08	49.52	24,326
12 Sep 25	49.38000 -0.02	51.00	49.38	49.72	19,690
11 Sep 25	49.40000 -0.12	50.00	48.92	49.12	32,635
10 Sep 25	49.52000 -0.44	50.60	49.20	50.05	16,475
09 Sep 25	49.96000 +0.18	50.90	49.86	50.45	29,097
08 Sep 25	49.78000 +0.00	49.78	49.78	49.78	24,450
05 Sep 25	49.78000 -0.27	50.80	49.26	50.25	26,155
04 Sep 25	50.05000 -1.00	51.90	49.64	51.05	30,469
03 Sep 25	51.05000 -0.35	52.55	51.05	51.65	10,948
02 Sep 25	51.40000 -1.25	52.60	51.25	52.60	28,831
01 Sep 25	52.65000 +0.05	53.75	52.60	52.80	13,858
29 Aug 25	52.60000 +1.45	52.95	51.20	51.30	23,710
28 Aug 25	51.15000 -0.45	52.45	50.95	51.70	18,963
27 Aug 25	51.60000 -1.80	53.95	51.35	53.05	27,362
26 Aug 25	53.40000 -1.25	54.55	53.40	54.50	25,600
25 Aug 25	54.65000 +0.65	55.05	54.00	54.40	32,408
22 Aug 25	54.00000 +1.85	54.10	52.00	52.00	30,579
21 Aug 25	52.15000 +0.65	52.25	51.45	51.45	22,403
20 Aug 25	51.50000 -1.70	53.00	51.05	53.00	52,948
19 Aug 25	53.20000 +0.70	53.35	52.20	52.40	37,054
18 Aug 25	52.50000 -0.15	52.85	51.60	52.80	26,070
15 Aug 25	52.65000 +1.50	53.10	51.20	51.25	120,005
14 Aug 25	51.15000 -1.95	53.20	48.26	53.10	139,127
13 Aug 25	53.10000 -1.30	53.65	52.80	53.40	26,262
12 Aug 25	54.40000 +0.00	54.40	54.40	54.40	29,721
11 Aug 25	54.40000 -1.35	56.35	54.40	56.10	17,464
08 Aug 25	55.75000 +0.50	56.50	55.00	55.35	16,211
07 Aug 25	55.25000 +1.00	55.55	54.15	54.15	33,109
06 Aug 25	54.25000 +0.50	54.55	53.80	53.80	18,674
05 Aug 25	53.75000 +0.30	55.10	53.55	53.55	20,072
04 Aug 25	53.45000 +0.00	54.40	53.15	53.65	18,428
01 Aug 25	53.45000 -2.25	55.25	53.05	55.00	49,908
31 Jul 25	55.70000 -0.80	56.80	55.65	56.50	26,554
30 Jul 25	56.50000 -0.35	57.35	56.35	56.70	11,931
29 Jul 25	56.85000 +0.10	57.45	56.55	56.90	12,698
28 Jul 25	56.75000 -0.10	58.35	56.70	57.35	16,449
25 Jul 25	56.85000 -0.70	57.55	56.25	57.00	27,431
24 Jul 25	57.55000 +0.60	58.10	56.85	57.40	26,234
23 Jul 25	56.95000 +0.00	56.95	56.95	56.95	18,166
22 Jul 25	56.95000 -1.55	58.20	56.95	58.10	15,564
21 Jul 25	58.50000 -1.35	60.50	58.50	60.05	19,094
18 Jul 25	59.85000 +0.85	60.45	58.85	59.40	29,808
17 Jul 25	59.00000 +1.00	59.00	57.65	57.85	22,834
16 Jul 25	58.00000 +0.00	58.00	58.00	58.00	10,405
15 Jul 25	58.00000 +1.90	58.20	56.20	56.25	24,234
14 Jul 25	56.10000 -1.00	56.65	55.40	56.15	32,692
11 Jul 25	57.10000 -1.25	58.20	56.70	58.00	24,219
10 Jul 25	58.35000 -1.35	60.30	58.20	59.95	19,068
09 Jul 25	59.70000 +0.50	60.20	58.05	59.60	22,040
08 Jul 25	59.20000 +0.90	59.55	57.95	58.60	14,518
07 Jul 25	58.30000 -0.30	58.85	57.85	58.30	21,926
04 Jul 25	58.60000 -1.45	60.30	58.60	60.00	17,478
03 Jul 25	60.05000 -1.25	61.95	60.05	61.50	18,796
02 Jul 25	61.30000 +2.30	61.55	60.20	60.55	19,310
01 Jul 25	59.00000 +0.00	59.00	59.00	59.00	42,638
30 Jun 25	59.00000 +0.00	59.00	59.00	59.00	29,104
27 Jun 25	59.00000 +1.05	59.55	58.25	58.65	15,894
26 Jun 25	57.95000 +0.75	58.20	57.25	57.80	12,497
25 Jun 25	57.20000 -1.60	60.20	57.20	59.25	27,253
24 Jun 25	58.80000 +2.05	59.25	57.50	58.00	80,251
23 Jun 25	56.75000 +0.75	57.60	54.70	55.30	50,430
20 Jun 25	56.00000 -0.50	57.15	55.80	56.55	94,256
19 Jun 25	56.50000 -1.35	57.55	56.50	56.95	18,089
18 Jun 25	57.85000 +0.45	58.35	56.25	57.40	25,966
17 Jun 25	57.40000 -0.65	58.20	57.00	58.05	20,698
16 Jun 25	58.05000 +0.85	58.70	57.45	57.45	26,353
13 Jun 25	57.20000 -0.55	57.30	56.10	56.60	26,998
12 Jun 25	57.75000 -1.25	59.00	57.70	58.80	20,957
11 Jun 25	59.00000 +0.45	59.50	58.70	59.10	23,579
10 Jun 25	58.55000 +0.25	58.80	57.90	58.70	19,806
09 Jun 25	58.30000 +0.25	58.90	58.00	58.00	14,132
06 Jun 25	58.05000 -0.50	58.80	58.00	58.40	16,770
05 Jun 25	58.55000 +0.15	60.30	58.00	58.90	29,250
04 Jun 25	58.40000 +0.40	59.00	58.25	58.25	20,076
03 Jun 25	58.00000 +0.20	58.35	57.65	58.05	16,007
02 Jun 25	57.80000 -0.30	58.40	56.85	57.55	43,218
30 May 25	58.10000 -0.15	58.80	57.75	58.15	26,084
29 May 25	58.25000 -0.30	60.05	58.00	60.00	22,528
28 May 25	58.55000 -1.25	60.20	58.30	59.75	29,713
27 May 25	59.80000 -0.40	60.65	59.40	60.10	34,171
26 May 25	60.20000 -0.15	61.40	59.70	61.40	31,804
23 May 25	60.35000 -1.35	62.65	59.20	62.45	37,511
22 May 25	61.70000 -0.90	62.70	61.50	62.55	39,724
21 May 25	62.60000 -2.05	64.25	62.35	64.15	52,553
20 May 25	64.65000 -0.05	65.65	63.80	64.90	39,800
19 May 25	64.70000 -1.65	67.80	64.25	66.90	61,672
16 May 25	66.35000 -3.80	70.15	66.35	70.15	100,014
15 May 25	70.15000 +1.40	72.05	68.60	69.00	100,436
14 May 25	68.75000 -1.45	71.30	68.60	71.30	58,382
13 May 25	70.20000 +0.75	71.75	68.70	70.55	46,700
12 May 25	69.45000 +2.45	69.80	68.05	68.05	71,363
09 May 25	67.00000 +2.15	67.70	64.90	65.20	50,747
08 May 25	64.85000 +3.70	65.05	61.60	61.60	143,837
07 May 25	61.15000 -2.35	63.70	61.00	63.50	56,919
06 May 25	63.50000 +1.00	64.10	61.65	63.10	43,772
05 May 25	62.50000 -2.05	64.15	61.35	64.15	77,236
02 May 25	64.55000 +2.05	64.65	62.80	63.45	42,152
30 Apr 25	62.50000 -3.40	66.10	62.15	66.00	70,978
29 Apr 25	65.90000 +6.70	66.10	59.95	61.90	120,933
28 Apr 25	59.20000 -7.75	60.85	56.20	60.85	219,632
25 Apr 25	66.95000 +0.30	67.60	65.95	66.95	31,876
24 Apr 25	66.65000 -0.95	67.45	66.00	67.30	28,452
23 Apr 25	67.60000 +2.45	69.50	66.00	66.00	47,211
22 Apr 25	65.15000 +0.05	65.90	63.05	65.00	51,049
17 Apr 25	65.10000 +0.10	67.55	65.10	65.50	66,185
16 Apr 25	65.00000 -6.50	70.80	64.85	70.05	185,234
15 Apr 25	71.50000 -0.15	73.00	70.70	72.15	27,886
14 Apr 25	71.65000 +2.70	71.85	70.20	70.80	24,606
11 Apr 25	68.95000 +0.60	69.30	67.65	69.10	28,907
10 Apr 25	68.35000 +2.10	73.70	68.35	72.75	53,907
09 Apr 25	66.25000 -1.75	67.20	63.50	67.00	73,265
08 Apr 25	68.00000 +0.50	69.80	66.75	69.45	82,835
07 Apr 25	67.50000 -1.50	71.30	62.60	65.00	95,915
04 Apr 25	69.00000 +1.00	69.90	65.95	68.30	89,830
03 Apr 25	68.00000 -8.45	74.20	67.65	73.50	184,113
02 Apr 25	76.45000 +1.40	76.55	74.05	74.65	17,825
01 Apr 25	75.05000 +1.40	75.45	73.70	74.20	24,369
31 Mar 25	73.65000 -1.55	74.50	73.15	74.10	32,600
28 Mar 25	75.20000 -0.60	76.20	74.75	75.10	31,957
27 Mar 25	75.80000 -3.25	79.75	74.50	78.40	59,247
26 Mar 25	79.05000 +0.05	79.95	78.50	79.45	22,004
25 Mar 25	79.00000 +1.25	79.10	77.25	77.85	15,991
24 Mar 25	77.75000 +2.30	78.35	76.20	77.45	28,262
21 Mar 25	75.45000 -3.80	78.50	73.15	78.20	88,379
20 Mar 25	79.25000 -0.90	80.90	77.80	80.90	18,625
19 Mar 25	80.15000 -0.25	82.00	80.10	80.10	21,844
18 Mar 25	80.40000 +2.40	83.20	78.70	78.75	64,973
17 Mar 25	78.00000 +0.05	79.40	77.30	78.00	35,963
14 Mar 25	77.95000 +1.35	78.90	75.90	77.25	41,920
13 Mar 25	76.60000 +0.10	77.80	75.15	76.50	41,943
12 Mar 25	76.50000 -0.90	79.60	76.50	79.00	32,043
11 Mar 25	77.40000 -5.90	84.10	77.40	83.10	60,142
10 Mar 25	83.30000 -0.70	86.00	82.35	84.50	26,102
07 Mar 25	84.00000 -1.50	85.20	83.05	84.75	39,706
06 Mar 25	85.50000 +1.15	87.50	84.90	85.70	30,463
05 Mar 25	84.35000 +4.95	85.25	80.85	80.85	54,029
04 Mar 25	79.40000 -4.15	83.00	79.25	82.85	44,844
03 Mar 25	83.55000 +1.05	84.40	82.20	82.60	29,690
28 Feb 25	82.50000 -1.50	83.40	82.05	83.05	26,941
27 Feb 25	84.00000 -0.55	84.65	83.25	84.00	18,126
26 Feb 25	84.55000 +1.35	85.55	83.60	83.65	18,217
25 Feb 25	83.20000 -2.80	85.70	83.20	85.45	38,212
24 Feb 25	86.00000 -1.30	88.05	84.90	87.10	34,490
21 Feb 25	87.30000 +0.35	88.80	86.75	87.00	27,103
20 Feb 25	86.95000 -1.75	90.45	86.95	89.10	41,983
19 Feb 25	88.70000 -0.90	91.00	88.50	89.70	18,319
18 Feb 25	89.60000 +0.05	90.60	88.60	89.45	24,711
17 Feb 25	89.55000 +1.10	90.00	87.75	89.00	20,026
14 Feb 25	88.45000 +0.60	89.80	87.70	87.85	26,972
13 Feb 25	87.85000 +0.70	89.80	87.45	88.70	21,171
12 Feb 25	87.15000 +0.75	88.50	86.15	86.15	30,571
11 Feb 25	86.40000 -1.60	88.40	85.75	87.40	42,271
10 Feb 25	88.00000 -0.85	90.00	88.00	89.10	24,408
07 Feb 25	88.85000 -0.60	90.50	88.15	90.00	16,226
06 Feb 25	89.45000 +2.45	90.55	86.60	87.20	39,421
05 Feb 25	87.00000 +2.10	87.20	83.80	85.50	44,807
04 Feb 25	84.90000 +2.15	84.95	81.65	83.00	17,968
03 Feb 25	82.75000 -1.85	83.00	80.30	81.95	32,455
31 Jan 25	84.60000 -0.25	85.80	83.50	84.45	31,466
30 Jan 25	84.85000 +1.95	85.30	82.90	83.20	21,097
29 Jan 25	82.90000 -0.40	83.80	81.20	83.40	30,140
28 Jan 25	83.30000 +0.65	84.00	82.90	82.95	24,013
27 Jan 25	82.65000 -1.45	84.00	79.90	84.00	49,609
24 Jan 25	84.10000 +2.10	85.80	82.25	82.85	70,741
23 Jan 25	82.00000 +2.00	85.90	80.55	82.35	156,477
22 Jan 25	80.00000 +0.15	81.05	80.00	80.00	11,828
21 Jan 25	79.85000 -0.30	80.90	79.85	80.80	12,446
20 Jan 25	80.15000 +0.65	80.40	78.90	79.65	11,398
17 Jan 25	79.50000 +1.50	79.60	77.95	77.95	9,865
16 Jan 25	78.00000 +0.40	78.50	77.40	77.90	12,950
15 Jan 25	77.60000 +2.30	77.80	75.90	76.00	19,705
14 Jan 25	75.30000 -0.90	77.25	75.30	76.70	11,518
13 Jan 25	76.20000 +0.05	77.40	75.20	76.25	17,166
10 Jan 25	76.15000 -0.20	77.60	75.90	76.90	13,410
09 Jan 25	76.35000 +0.40	76.85	75.10	75.10	12,577
08 Jan 25	75.95000 -2.20	78.45	75.25	78.15	30,982
07 Jan 25	78.15000 -0.25	79.70	77.80	79.05	27,093
06 Jan 25	78.40000 +0.00	81.20	78.15	79.30	27,549
03 Jan 25	78.40000 -1.55	80.15	77.35	80.15	21,187
02 Jan 25	79.95000 +0.80	81.10	78.90	78.90	22,029
30 Dec 24	79.15000 -1.15	79.75	78.90	79.50	10,315
27 Dec 24	80.30000 +0.35	82.05	79.30	80.05	25,918
23 Dec 24	79.95000 -2.65	83.00	79.55	83.00	24,649
20 Dec 24	82.60000 +1.20	82.60	80.05	80.80	42,486
19 Dec 24	81.40000 +0.20	81.90	78.65	80.40	34,685
18 Dec 24	81.20000 -2.10	84.55	81.20	84.50	25,392
17 Dec 24	83.30000 -0.65	84.60	82.70	83.95	40,321
16 Dec 24	83.95000 -9.10	93.50	82.40	93.50	128,780
13 Dec 24	93.05000 -0.55	96.40	92.90	95.05	29,978
12 Dec 24	93.60000 +7.00	95.00	86.35	86.35	75,869
11 Dec 24	86.60000 +1.10	86.60	84.60	85.05	19,359
10 Dec 24	85.50000 -2.50	87.60	85.15	87.60	26,622
09 Dec 24	88.00000 -0.35	89.95	88.00	88.75	23,448
06 Dec 24	88.35000 -0.05	89.30	87.25	88.05	29,723
05 Dec 24	88.40000 -1.85	92.30	86.20	90.75	50,786
04 Dec 24	90.25000 -2.45	93.65	89.15	92.85	75,818
03 Dec 24	92.70000 +1.05	93.15	88.90	92.00	41,487
02 Dec 24	91.65000 -6.45	98.80	90.90	98.80	81,574
29 Nov 24	98.10000 +0.15	99.50	97.80	98.50	32,235
28 Nov 24	97.95000 -0.30	99.05	96.50	98.90	21,430
27 Nov 24	98.25000 -1.75	99.60	96.75	99.60	36,681
26 Nov 24	100.00000 +2.00	102.80	95.50	96.80	65,141
25 Nov 24	98.00000 +4.15	100.40	92.90	94.20	105,771
22 Nov 24	93.85000 -1.85	97.35	93.80	95.50	34,025
21 Nov 24	95.70000 +1.30	96.25	92.05	95.20	43,923
20 Nov 24	94.40000 -3.90	99.75	93.25	99.00	49,889
19 Nov 24	98.30000 +2.10	98.35	96.15	96.50	36,527
18 Nov 24	96.20000 +3.20	96.30	93.35	93.35	31,411
15 Nov 24	93.00000 +1.70	93.00	89.85	90.65	19,906
14 Nov 24	91.30000 +1.30	92.50	87.20	89.70	26,939
13 Nov 24	90.00000 +0.10	91.05	88.05	89.90	21,758
12 Nov 24	89.90000 +0.70	90.70	87.90	89.00	15,415
11 Nov 24	89.20000 +1.65	89.75	88.20	89.00	10,598
08 Nov 24	87.55000 +1.55	89.20	85.85	86.45	22,227
07 Nov 24	86.00000 -0.75	88.00	85.60	86.80	40,404
06 Nov 24	86.75000 -1.25	90.00	86.15	88.85	20,384
05 Nov 24	88.00000 +0.85	88.00	86.40	87.00	9,753
04 Nov 24	87.15000 -2.05	90.00	87.15	89.10	13,144
01 Nov 24	89.20000 -0.35	90.20	87.45	89.80	14,041
31 Oct 24	89.55000 -0.95	90.80	88.70	90.70	21,555
30 Oct 24	90.50000 -3.35	94.45	85.95	93.30	127,765
29 Oct 24	93.85000 +0.70	93.85	91.00	93.15	17,158
28 Oct 24	93.15000 +0.90	94.80	93.00	94.40	38,919
25 Oct 24	92.25000 -0.95	93.55	91.25	93.20	19,995
24 Oct 24	93.20000 -1.90	95.85	93.20	94.55	15,962
23 Oct 24	95.10000 +0.00	97.30	93.95	94.75	25,481
22 Oct 24	95.10000 -0.90	97.50	94.50	95.95	29,245
21 Oct 24	96.00000 +2.95	98.00	93.80	93.90	53,200
18 Oct 24	93.05000 -2.05	96.00	92.25	95.00	68,383
17 Oct 24	95.10000 +1.40	95.55	91.70	94.50	152,330
16 Oct 24	93.70000 +13.95	96.95	77.70	79.80	310,250
15 Oct 24	79.75000 -12.85	92.40	79.20	92.40	134,467
14 Oct 24	92.60000 -1.30	94.05	91.00	93.20	29,202
11 Oct 24	93.90000 +4.75	94.20	88.90	89.90	48,649
10 Oct 24	89.15000 -0.50	89.40	87.00	89.40	23,268
09 Oct 24	89.65000 -2.75	93.25	89.40	92.10	28,230
08 Oct 24	92.40000 -1.60	93.15	87.60	92.20	53,315
07 Oct 24	94.00000 +1.95	94.20	91.35	93.00	64,899
04 Oct 24	92.05000 +3.40	94.00	89.30	89.30	38,923
03 Oct 24	88.65000 +1.70	89.70	86.00	86.70	16,784
02 Oct 24	86.95000 -0.35	87.30	85.80	87.25	17,784
01 Oct 24	87.30000 -1.45	89.50	85.65	88.80	26,119
30 Sep 24	88.75000 +0.50	90.40	86.20	86.35	56,474
27 Sep 24	88.25000 +8.60	88.25	79.90	79.90	98,451
26 Sep 24	79.65000 +3.15	80.30	76.60	76.60	13,045
25 Sep 24	76.50000 -1.80	78.50	76.20	77.95	10,890
24 Sep 24	78.30000 -0.40	80.60	77.50	79.20	17,710
23 Sep 24	78.70000 -0.45	79.30	78.15	79.20	9,097
20 Sep 24	79.15000 -1.00	80.50	78.55	80.15	25,129
19 Sep 24	80.15000 +4.15	80.90	76.70	77.15	38,931
18 Sep 24	76.00000 +0.70	77.30	74.80	76.10	17,578
17 Sep 24	75.30000 +0.45	77.15	74.60	75.40	18,678
16 Sep 24	74.85000 +0.15	75.50	74.40	75.00	9,548
13 Sep 24	74.70000 +2.40	75.60	72.80	73.00	9,740
12 Sep 24	72.30000 +0.60	72.85	71.80	72.15	6,010
11 Sep 24	71.70000 -0.20	73.00	71.00	72.80	7,059
10 Sep 24	71.90000 +0.50	73.90	71.80	71.80	12,632
09 Sep 24	71.40000 +0.45	73.25	71.40	71.70	11,384
06 Sep 24	70.95000 -2.35	73.15	70.80	73.15	14,023
05 Sep 24	73.30000 +0.50	74.15	72.50	72.90	9,109
04 Sep 24	72.80000 -1.45	74.00	72.30	74.00	14,153
03 Sep 24	74.25000 -1.80	76.05	73.65	75.60	15,006
02 Sep 24	76.05000 -0.95	77.00	75.60	76.80	4,791
30 Aug 24	77.00000 +1.15	77.00	75.55	75.55	35,862
29 Aug 24	75.85000 -0.50	76.70	75.50	76.40	7,084
28 Aug 24	76.35000 +0.25	77.00	75.90	76.05	7,403
27 Aug 24	76.10000 -0.40	77.20	75.55	76.55	6,368
26 Aug 24	76.50000 +0.00	77.00	75.40	76.70	5,421
23 Aug 24	76.50000 +0.95	76.90	75.50	75.60	6,092
22 Aug 24	75.55000 +0.80	77.45	74.40	74.70	15,463
21 Aug 24	74.75000 +0.30	75.35	74.45	74.50	15,431
20 Aug 24	74.45000 -2.05	77.05	74.30	76.95	11,424
19 Aug 24	76.50000 +0.75	76.50	75.35	75.40	6,843
16 Aug 24	75.75000 +0.60	76.50	74.80	75.85	8,718
15 Aug 24	75.15000 +1.45	76.60	73.85	73.85	9,322
14 Aug 24	73.70000 -3.60	78.70	71.20	78.50	45,270
13 Aug 24	77.30000 +1.40	78.10	75.15	75.90	24,435
12 Aug 24	75.90000 -0.15	77.15	75.45	76.50	9,783
09 Aug 24	76.05000 +0.30	77.00	75.20	75.90	8,916
08 Aug 24	75.75000 -1.50	76.85	74.50	76.85	14,238
07 Aug 24	77.25000 +1.00	78.30	76.00	76.70	13,158
06 Aug 24	76.25000 +0.30	77.10	74.50	75.85	13,923
05 Aug 24	75.95000 -0.85	76.35	70.15	73.70	32,241
02 Aug 24	76.80000 -1.70	78.35	76.15	77.60	9,953
01 Aug 24	78.50000 -1.90	81.85	77.75	80.65	13,528
31 Jul 24	80.40000 +0.20	82.10	80.05	80.20	18,169
30 Jul 24	80.20000 +2.10	80.80	77.80	77.80	17,745
29 Jul 24	78.10000 -0.25	79.00	77.65	78.65	6,862
26 Jul 24	78.35000 +1.10	79.15	76.55	77.85	8,094
25 Jul 24	77.25000 -1.05	78.40	75.75	78.40	8,933
24 Jul 24	78.30000 -0.90	80.00	78.25	79.10	9,188
23 Jul 24	79.20000 -0.25	79.85	78.30	79.40	7,920
22 Jul 24	79.45000 +2.45	80.50	77.45	77.60	10,848
19 Jul 24	77.00000 -0.85	78.40	76.95	78.35	10,584
18 Jul 24	77.85000 +0.55	79.90	76.40	77.20	13,972
17 Jul 24	77.30000 -0.25	78.00	76.30	77.15	8,364
16 Jul 24	77.55000 +0.80	78.50	76.05	76.80	11,054
15 Jul 24	76.75000 -0.80	78.25	75.80	78.00	8,566
12 Jul 24	77.55000 +0.75	78.75	76.00	77.15	11,170
11 Jul 24	76.80000 +2.70	77.55	74.15	74.15	16,496
10 Jul 24	74.10000 -0.40	76.35	74.10	75.00	7,512
09 Jul 24	74.50000 -1.60	77.00	74.50	77.00	7,026
08 Jul 24	76.10000 +0.50	77.00	74.50	75.65	14,550
05 Jul 24	75.60000 -1.00	78.75	75.45	76.50	13,042
04 Jul 24	76.60000 -2.20	79.25	75.30	79.25	9,219
03 Jul 24	78.80000 +1.25	81.15	77.50	77.50	17,385
02 Jul 24	77.55000 +0.40	77.55	75.75	77.15	7,798
01 Jul 24	77.15000 +1.25	78.60	76.40	76.40	6,767
28 Jun 24	75.90000 +0.45	76.75	75.30	76.30	9,115
27 Jun 24	75.45000 +0.40	76.00	74.30	74.55	8,294
26 Jun 24	75.05000 -0.40	76.85	74.60	75.35	8,756
25 Jun 24	75.45000 -1.50	77.30	75.30	77.20	6,966
24 Jun 24	76.95000 -0.65	78.60	76.90	77.70	7,654
21 Jun 24	77.60000 -0.60	79.45	76.90	79.00	29,172
20 Jun 24	78.20000 +1.60	78.65	76.25	77.00	17,206
19 Jun 24	76.60000 -0.85	78.40	75.80	77.50	15,193
18 Jun 24	77.45000 +0.00	78.40	76.70	77.90	12,030
17 Jun 24	77.45000 +1.45	78.80	76.15	76.15	11,667
14 Jun 24	76.00000 -3.35	79.50	75.20	79.50	13,719
13 Jun 24	79.35000 -3.30	82.80	78.80	82.80	14,778
12 Jun 24	82.65000 +1.65	83.05	80.45	81.50	8,625
11 Jun 24	81.00000 -1.20	82.70	80.70	82.30	7,659
10 Jun 24	82.20000 +0.30	82.70	80.70	81.90	9,414
07 Jun 24	81.90000 -0.30	83.50	81.65	82.45	8,213
06 Jun 24	82.20000 +1.10	83.70	81.55	81.55	9,007
05 Jun 24	81.10000 +0.75	82.85	80.25	80.70	14,598
04 Jun 24	80.35000 +0.35	81.70	79.40	80.50	12,462
03 Jun 24	80.00000 -0.40	81.05	79.40	80.25	15,230
31 May 24	80.40000 -0.25	80.65	79.50	80.65	18,109
30 May 24	80.65000 -0.35	81.60	79.70	81.10	9,710
29 May 24	81.00000 -1.65	82.40	80.40	82.40	9,792
28 May 24	82.65000 -0.40	84.75	82.60	83.25	9,633
27 May 24	83.05000 +0.10	84.00	82.90	83.15	5,865
24 May 24	82.95000 -0.60	84.00	82.30	82.55	9,407
23 May 24	83.55000 +1.05	84.70	82.25	84.15	13,688
22 May 24	82.50000 -0.90	83.30	81.85	83.10	27,671
21 May 24	83.40000 -1.40	85.05	83.15	84.50	17,373
20 May 24	84.80000 -1.00	86.95	84.70	85.70	15,163
17 May 24	85.80000 -2.75	88.70	85.45	88.45	31,051
16 May 24	88.55000 -1.35	91.00	88.15	90.00	26,766
15 May 24	89.90000 +1.05	91.20	87.35	88.40	43,388
14 May 24	88.85000 +16.50	88.90	74.25	74.25	121,511
13 May 24	72.35000 -0.60	73.15	72.05	72.90	11,199
10 May 24	72.95000 -0.75	74.30	71.75	73.30	21,793
09 May 24	73.70000 -2.90	77.50	73.10	76.70	34,359
08 May 24	76.60000 +0.40	77.25	76.00	76.10	14,585
07 May 24	76.20000 +2.10	77.00	74.65	74.65	14,409
06 May 24	74.10000 +0.10	75.00	73.65	74.00	11,827
03 May 24	74.00000 +1.70	74.70	71.40	72.00	18,195
02 May 24	72.30000 +0.85	72.35	71.25	71.45	10,861
30 Apr 24	71.45000 -1.05	73.10	71.45	72.70	7,619
29 Apr 24	72.50000 +0.85	72.85	70.45	72.20	11,039
26 Apr 24	71.65000 +1.70	73.05	70.65	70.65	14,294
25 Apr 24	69.95000 -1.05	71.30	69.75	71.05	20,986
24 Apr 24	71.00000 +1.10	71.25	69.60	70.00	21,679
23 Apr 24	69.90000 +2.15	69.90	68.05	68.10	24,885
22 Apr 24	67.75000 +0.20	69.65	67.50	68.00	32,579
19 Apr 24	67.55000 -1.30	68.40	66.60	67.00	41,906
18 Apr 24	68.85000 -0.20	69.65	68.15	69.35	29,189
17 Apr 24	69.05000 -1.70	70.50	68.50	70.05	33,675
16 Apr 24	70.75000 -2.00	73.20	70.50	71.00	21,911
15 Apr 24	72.75000 -0.10	74.00	71.70	72.00	22,914
12 Apr 24	72.85000 +0.90	74.05	72.45	72.50	15,327
11 Apr 24	71.95000 -2.05	73.80	70.60	73.60	33,363
10 Apr 24	74.00000 -0.65	76.45	74.00	75.00	22,180
09 Apr 24	74.65000 -0.35	75.65	74.35	74.70	6,680
08 Apr 24	75.00000 +1.45	75.95	73.55	73.55	13,587
05 Apr 24	73.55000 -3.35	76.40	73.20	75.00	25,378
04 Apr 24	76.90000 -0.10	77.90	76.25	77.65	10,773
03 Apr 24	77.00000 +0.80	78.00	75.50	76.05	20,788
02 Apr 24	76.20000 -3.55	80.20	75.45	80.10	33,807
28 Mar 24	79.75000 +0.90	80.35	78.20	79.20	16,646
27 Mar 24	78.85000 +1.65	79.25	77.15	77.15	15,273
26 Mar 24	77.20000 +1.50	77.40	75.40	76.00	14,611
25 Mar 24	75.70000 +0.15	76.50	75.65	76.00	5,392
22 Mar 24	75.55000 +1.75	76.25	73.85	74.00	25,174
21 Mar 24	73.80000 -0.90	75.85	73.55	75.40	19,241
20 Mar 24	74.70000 +0.30	76.10	74.45	74.60	6,865
19 Mar 24	74.40000 +0.05	75.65	72.55	74.40	16,693
18 Mar 24	74.35000 -1.65	77.50	74.35	76.65	12,753
15 Mar 24	76.00000 -0.75	78.05	76.00	76.60	38,952
14 Mar 24	76.75000 +0.40	77.75	76.05	76.65	6,457
13 Mar 24	76.35000 -0.25	78.00	76.00	77.00	12,547
12 Mar 24	76.60000 +2.05	77.40	74.30	74.80	15,352
11 Mar 24	74.55000 -1.15	76.05	73.85	75.25	17,911
08 Mar 24	75.70000 -6.20	82.30	75.30	81.50	48,517
07 Mar 24	81.90000 -0.20	82.85	80.25	81.80	10,747
06 Mar 24	82.10000 +1.55	82.90	80.15	80.85	7,636
05 Mar 24	80.55000 -2.55	83.20	80.10	82.90	12,480
04 Mar 24	83.10000 -0.85	85.00	83.00	84.30	10,323
01 Mar 24	83.95000 +1.65	84.40	82.75	83.15	13,160
29 Feb 24	82.30000 -5.20	88.70	80.60	87.50	48,583
28 Feb 24	87.50000 -2.15	90.05	86.20	89.70	18,811
27 Feb 24	89.65000 +0.50	91.50	88.20	89.00	10,096
26 Feb 24	89.15000 +0.00	89.40	87.50	89.00	9,083
23 Feb 24	89.15000 +0.45	90.50	88.50	89.00	8,117
22 Feb 24	88.70000 +2.25	89.90	87.10	87.40	14,218
21 Feb 24	86.45000 -0.25	87.90	86.40	86.85	5,826
20 Feb 24	86.70000 -2.35	88.95	86.15	88.90	13,867
19 Feb 24	89.05000 -0.15	90.00	88.10	89.00	8,257
16 Feb 24	89.20000 +1.00	91.40	89.05	89.05	10,764
15 Feb 24	88.20000 +0.20	90.00	88.15	88.40	13,821
14 Feb 24	88.00000 +0.35	88.35	85.55	87.00	9,865
13 Feb 24	87.65000 -0.75	88.80	85.70	88.00	13,039
12 Feb 24	88.40000 +0.20	90.60	87.60	88.05	7,854
09 Feb 24	88.20000 -1.70	90.00	87.75	90.00	6,863
08 Feb 24	89.90000 +3.15	90.65	86.95	87.05	12,473
07 Feb 24	86.75000 -2.20	90.20	86.20	89.00	11,888
06 Feb 24	88.95000 +2.40	89.70	85.60	86.75	14,192
05 Feb 24	86.55000 -2.30	90.00	85.60	88.60	11,367
02 Feb 24	88.85000 -2.20	92.90	88.45	91.70	10,251
01 Feb 24	91.05000 -0.30	92.40	90.90	91.15	9,282
31 Jan 24	91.35000 +1.25	93.30	90.95	91.00	13,050
30 Jan 24	90.10000 +1.85	90.80	85.00	88.00	18,491
29 Jan 24	88.25000 -3.65	90.55	87.80	90.25	26,606
26 Jan 24	91.90000 -2.15	94.00	91.60	93.55	10,249
25 Jan 24	94.05000 +0.35	94.30	93.10	93.80	8,999
24 Jan 24	93.70000 +2.55	93.70	91.40	91.50	18,203
23 Jan 24	91.15000 +0.40	91.70	89.40	91.20	15,982
22 Jan 24	90.75000 -0.95	92.75	89.20	92.20	18,698
19 Jan 24	91.70000 -1.00	94.30	91.60	92.80	17,887
18 Jan 24	92.70000 +2.95	93.05	89.80	90.55	21,370
17 Jan 24	89.75000 -1.25	90.45	88.60	89.65	7,220
16 Jan 24	91.00000 +0.90	91.30	89.30	89.30	16,917
15 Jan 24	90.10000 -0.85	91.50	89.70	91.00	4,422
12 Jan 24	90.95000 +2.70	91.55	88.85	88.85	19,589
11 Jan 24	88.25000 -0.90	92.90	88.15	89.05	22,500
10 Jan 24	89.15000 -0.75	90.50	88.95	89.75	8,303
09 Jan 24	89.90000 -1.85	91.70	88.50	91.50	12,491
08 Jan 24	91.75000 +6.20	91.85	85.00	85.75	23,581
05 Jan 24	85.55000 +0.40	86.10	83.65	85.10	7,373
04 Jan 24	85.15000 +0.95	86.15	84.00	84.00	9,905
03 Jan 24	84.20000 -1.80	86.10	83.85	85.35	11,869
02 Jan 24	86.00000 -1.45	88.80	85.75	87.45	12,465
29 Dec 23	87.45000 -1.35	88.70	86.95	88.55	8,050
28 Dec 23	88.80000 +1.05	89.10	87.75	87.75	8,928
27 Dec 23	87.75000 +0.85	88.30	87.00	87.20	9,992
22 Dec 23	86.90000 -2.60	89.10	85.80	89.10	11,544
21 Dec 23	89.50000 -0.40	91.00	87.20	89.65	21,130
20 Dec 23	89.90000 -0.60	91.30	86.90	90.15	16,040
19 Dec 23	90.50000 -0.70	93.30	89.85	91.05	17,684
18 Dec 23	91.20000 -1.40	91.45	89.25	90.30	24,582
15 Dec 23	92.60000 +2.55	92.70	90.60	91.00	24,190
14 Dec 23	90.05000 +2.45	92.90	88.75	91.00	23,827
13 Dec 23	87.60000 -0.20	90.90	87.60	88.10	23,162
12 Dec 23	87.80000 +1.25	88.00	85.45	86.50	13,637
11 Dec 23	86.55000 +0.85	87.40	85.85	85.85	16,439
08 Dec 23	85.70000 +2.15	86.90	83.75	83.75	13,778
07 Dec 23	83.55000 -0.25	84.05	82.70	83.50	7,146
06 Dec 23	83.80000 +1.80	85.00	82.45	82.45	22,692
05 Dec 23	82.00000 +1.55	82.45	80.35	80.35	7,897
04 Dec 23	80.45000 -1.85	83.95	79.90	82.00	10,888
01 Dec 23	82.30000 -1.15	84.30	81.60	83.25	7,036
30 Nov 23	83.45000 -0.95	84.40	82.10	84.25	9,502
29 Nov 23	84.40000 +2.60	85.00	81.40	81.40	10,319
28 Nov 23	81.80000 +0.10	82.10	79.70	81.05	7,019
27 Nov 23	81.70000 -0.25	82.90	80.15	81.55	13,606
24 Nov 23	81.95000 -2.60	86.00	81.95	84.55	9,816
23 Nov 23	84.55000 -1.35	86.00	84.55	86.00	6,784
22 Nov 23	85.90000 +1.05	86.65	84.75	84.75	10,145
21 Nov 23	84.85000 -0.80	86.50	84.05	85.75	11,537
20 Nov 23	85.65000 +2.45	87.30	83.50	83.60	26,162
17 Nov 23	83.20000 +2.35	83.85	80.80	80.85	17,409
16 Nov 23	80.85000 -0.45	82.00	78.30	81.50	13,878
15 Nov 23	81.30000 +3.95	81.90	77.15	77.45	38,967
14 Nov 23	77.35000 +1.30	78.40	68.20	75.00	54,418
13 Nov 23	76.05000 -1.15	77.60	75.05	77.20	17,454
10 Nov 23	77.20000 +0.00	77.85	76.55	76.55	11,208
09 Nov 23	77.20000 +0.00	77.90	74.70	75.80	13,474
08 Nov 23	77.20000 +0.35	78.00	76.00	76.95	8,540
07 Nov 23	76.85000 +0.90	77.75	75.25	75.60	8,554
06 Nov 23	75.95000 -0.65	78.00	75.35	76.50	10,098
03 Nov 23	76.60000 +3.30	78.35	73.50	73.55	25,692
02 Nov 23	73.30000 +7.15	73.80	67.30	67.30	64,830
01 Nov 23	66.15000 -0.30	68.40	65.70	67.10	8,885
31 Oct 23	66.45000 +2.05	66.80	63.10	64.55	13,996
30 Oct 23	64.40000 -2.70	68.20	64.35	67.05	22,341
27 Oct 23	67.10000 -1.05	69.30	65.90	68.70	9,375
26 Oct 23	68.15000 -0.30	69.95	67.10	67.85	11,313
25 Oct 23	68.45000 -1.35	69.95	66.10	69.95	16,521
24 Oct 23	69.80000 -0.10	70.10	68.95	70.00	12,407
23 Oct 23	69.90000 +0.60	70.30	69.00	69.40	8,604
20 Oct 23	69.30000 -0.70	70.70	68.30	69.40	10,876
19 Oct 23	70.00000 +0.70	70.50	67.85	69.55	14,532
18 Oct 23	69.30000 -0.50	69.95	68.75	69.40	4,745
17 Oct 23	69.80000 +0.90	69.80	67.95	69.45	6,804
16 Oct 23	68.90000 +0.95	69.50	67.20	68.00	11,108
13 Oct 23	67.95000 -0.75	68.80	67.85	68.40	10,005
12 Oct 23	68.70000 -1.30	71.45	67.40	70.45	19,891
11 Oct 23	70.00000 +0.45	70.45	68.55	69.90	16,897
10 Oct 23	69.55000 +2.75	69.80	67.15	67.50	13,137
09 Oct 23	66.80000 -0.45	67.95	66.55	66.85	11,597
06 Oct 23	67.25000 -0.40	67.90	65.75	67.90	18,239
05 Oct 23	67.65000 -0.65	69.90	67.65	68.70	8,482
04 Oct 23	68.30000 -1.65	69.90	67.50	69.60	15,030
03 Oct 23	69.95000 -1.15	71.25	68.85	70.75	14,363
02 Oct 23	71.10000 +2.55	71.50	68.75	68.75	33,385
29 Sep 23	68.55000 -1.10	70.70	68.50	70.00	12,810
28 Sep 23	69.65000 +1.65	69.95	68.00	68.00	12,404
27 Sep 23	68.00000 +1.70	68.50	66.40	66.40	10,956
26 Sep 23	66.30000 +0.55	68.35	65.20	65.45	16,663
25 Sep 23	65.75000 -1.80	67.80	64.90	67.40	21,403
22 Sep 23	67.55000 -0.15	68.55	67.15	67.80	8,176
21 Sep 23	67.70000 -2.30	70.15	67.60	68.95	15,951
20 Sep 23	70.00000 +2.60	70.30	67.95	68.00	28,020
19 Sep 23	67.40000 -0.40	69.20	67.10	67.75	29,684
18 Sep 23	67.80000 +0.60	68.20	67.10	67.20	15,628
15 Sep 23	67.20000 +0.60	68.10	66.00	67.10	45,116
14 Sep 23	66.60000 +1.30	67.00	64.70	65.00	14,714
13 Sep 23	65.30000 -1.05	67.30	65.30	66.10	14,242
12 Sep 23	66.35000 -0.55	67.70	65.15	67.20	18,626
11 Sep 23	66.90000 +2.30	68.25	64.50	64.50	41,748
08 Sep 23	64.60000 -0.60	65.60	63.50	65.35	37,737
07 Sep 23	65.20000 -2.30	68.40	65.10	66.85	36,684
06 Sep 23	67.50000 -0.15	67.80	66.30	67.75	34,596
05 Sep 23	67.65000 +0.20	69.10	66.80	67.50	48,422
04 Sep 23	67.45000 -1.45	69.95	67.10	69.15	40,836
01 Sep 23	68.90000 -0.60	70.25	68.80	69.50	42,280
31 Aug 23	69.50000 -3.45	73.55	68.70	73.15	96,964
30 Aug 23	72.95000 -1.85	75.20	72.60	74.90	25,685
29 Aug 23	74.80000 -0.15	75.55	74.10	75.35	23,289
28 Aug 23	74.95000 +0.35	75.55	74.55	75.00	9,016
25 Aug 23	74.60000 -2.05	77.15	74.25	76.35	15,181
24 Aug 23	76.65000 -1.75	81.00	76.50	79.45	25,252
23 Aug 23	78.40000 -0.05	80.00	77.30	78.30	21,965
22 Aug 23	78.45000 +3.25	78.50	76.05	76.05	15,995
21 Aug 23	75.20000 +0.95	75.40	74.40	74.60	11,101
18 Aug 23	74.25000 +0.65	74.55	73.20	73.70	23,422
17 Aug 23	73.60000 -0.70	74.60	73.15	74.00	27,036
16 Aug 23	74.30000 -2.25	76.95	74.30	76.55	26,965
15 Aug 23	76.55000 +1.35	77.30	74.55	75.20	46,692
14 Aug 23	75.20000 -5.55	76.35	72.85	75.50	146,326
11 Aug 23	80.75000 -4.30	84.80	80.75	84.50	37,892
10 Aug 23	85.05000 +0.25	86.40	85.05	85.25	25,094
09 Aug 23	84.80000 -0.05	86.50	84.80	85.80	14,754
08 Aug 23	84.85000 -0.70	86.00	84.50	85.40	18,363
07 Aug 23	85.55000 -2.90	89.65	85.25	87.75	29,403
04 Aug 23	88.45000 +1.85	89.90	86.50	86.65	27,353
03 Aug 23	86.60000 +1.50	87.35	83.50	84.55	29,528
02 Aug 23	85.10000 -2.25	88.15	85.10	86.05	42,730
01 Aug 23	87.35000 +1.15	87.80	86.05	86.05	21,676
31 Jul 23	86.20000 +0.00	87.30	85.50	86.35	31,238
28 Jul 23	86.20000 -1.95	89.00	85.95	87.60	40,212
27 Jul 23	88.15000 +1.55	88.65	86.60	87.70	41,108
26 Jul 23	86.60000 -1.80	88.30	86.60	88.10	22,733
25 Jul 23	88.40000 +2.15	88.40	86.50	86.50	14,059
24 Jul 23	86.25000 +0.10	87.50	85.40	85.40	19,659
21 Jul 23	86.15000 -1.25	87.35	85.25	87.00	29,027
20 Jul 23	87.40000 -2.40	90.25	86.85	89.30	34,349
19 Jul 23	89.80000 +2.75	90.10	87.00	87.00	24,255
18 Jul 23	87.05000 -0.55	87.50	84.20	87.50	42,301
17 Jul 23	87.60000 -3.80	91.00	86.40	90.95	37,840
14 Jul 23	91.40000 +2.80	91.50	88.60	88.80	27,855
13 Jul 23	88.60000 +0.45	88.90	87.45	88.00	16,481
12 Jul 23	88.15000 +2.40	88.60	85.50	86.80	30,065
11 Jul 23	85.75000 +1.75	86.85	84.75	84.75	27,025
10 Jul 23	84.00000 +2.15	85.25	81.45	81.65	33,235
07 Jul 23	81.85000 +1.85	82.10	80.00	80.55	13,317
06 Jul 23	80.00000 -1.25	81.20	80.00	80.75	18,108
05 Jul 23	81.25000 -0.85	81.65	80.10	81.05	18,253
04 Jul 23	82.10000 -1.70	83.85	82.00	83.70	24,928
03 Jul 23	83.80000 +4.05	84.50	80.35	81.00	41,326
30 Jun 23	79.75000 +2.90	80.10	76.80	77.00	43,660
29 Jun 23	76.85000 +0.25	77.05	76.40	76.55	28,215
28 Jun 23	76.60000 -0.90	78.70	76.35	77.50	37,815
27 Jun 23	77.50000 -1.30	79.55	77.25	78.90	50,470
26 Jun 23	78.80000 -0.10	79.60	78.80	79.30	14,769
23 Jun 23	78.90000 -0.35	79.45	78.50	78.95	21,572
22 Jun 23	79.25000 +0.15	79.75	78.60	79.00	24,220
21 Jun 23	79.10000 +0.70	79.55	77.75	78.45	19,906
20 Jun 23	78.40000 -1.30	79.60	78.20	79.50	39,287
19 Jun 23	79.70000 -0.70	80.35	79.40	80.20	18,129
16 Jun 23	80.40000 +0.40	81.25	80.30	80.60	67,293
15 Jun 23	80.00000 -1.40	81.60	79.45	80.70	33,743
14 Jun 23	81.40000 +0.55	81.70	80.20	80.50	40,015
13 Jun 23	80.85000 +0.45	81.50	80.40	80.90	16,524
12 Jun 23	80.40000 +1.35	80.60	79.40	80.00	16,298
09 Jun 23	79.05000 -0.65	80.10	79.00	79.55	24,182
08 Jun 23	79.70000 -0.10	80.10	79.00	79.60	15,582
07 Jun 23	79.80000 -0.15	81.25	79.40	80.60	25,570
06 Jun 23	79.95000 +0.10	81.40	79.20	80.10	36,881
05 Jun 23	79.85000 -5.55	87.60	79.75	86.00	82,866
02 Jun 23	85.40000 +7.30	88.40	79.30	79.30	70,635
01 Jun 23	78.10000 +0.70	79.05	77.95	78.45	22,587
31 May 23	77.40000 -1.90	79.35	77.40	79.00	38,688
30 May 23	79.30000 -0.05	80.95	79.15	80.00	27,565
29 May 23	79.35000 +0.00	80.95	79.00	79.20	29,547
26 May 23	79.35000 -0.15	80.20	78.60	79.95	26,776
25 May 23	79.50000 -1.85	82.00	79.50	81.80	39,622
24 May 23	81.35000 -2.05	83.20	80.70	82.80	34,921
23 May 23	83.40000 +0.60	84.00	82.35	82.35	33,322
22 May 23	82.80000 -0.20	83.75	82.05	82.60	30,102
19 May 23	83.00000 -0.70	84.55	82.50	84.05	30,545
18 May 23	83.70000 -0.55	86.05	83.40	85.80	24,696
17 May 23	84.25000 +1.85	84.70	82.20	82.75	39,139
16 May 23	82.40000 -1.65	84.75	82.40	84.25	61,820
15 May 23	84.05000 -8.65	86.75	81.10	86.75	227,679
12 May 23	92.70000 +0.60	92.70	90.75	92.50	34,431
11 May 23	92.10000 -1.25	94.50	91.55	93.50	36,064
10 May 23	93.35000 +0.65	93.70	91.80	92.80	57,719
09 May 23	92.70000 -0.30	94.40	92.70	93.10	29,044
08 May 23	93.00000 -2.35	95.80	92.70	95.35	32,839
05 May 23	95.35000 +1.30	96.00	94.05	94.15	91,661
04 May 23	94.05000 -1.15	95.20	93.05	94.95	36,435
03 May 23	95.20000 -1.90	97.30	94.95	97.15	19,756
02 May 23	97.10000 -0.20	99.35	97.05	98.05	23,042
28 Apr 23	97.30000 +1.65	98.30	96.00	96.25	17,683
27 Apr 23	95.65000 +1.05	95.70	92.45	94.10	19,965
26 Apr 23	94.60000 -1.70	95.65	93.75	95.65	30,855
25 Apr 23	96.30000 -1.75	98.15	95.05	98.00	25,477
24 Apr 23	98.05000 -2.25	101.50	98.05	100.00	23,089
21 Apr 23	100.30000 +0.30	101.30	97.00	99.00	32,668
20 Apr 23	100.00000 -5.70	106.00	99.15	105.60	48,412
19 Apr 23	105.70000 +0.30	105.70	102.70	104.80	30,667
18 Apr 23	105.40000 -1.20	107.60	104.00	105.70	51,719
17 Apr 23	106.60000 +6.60	110.20	101.80	102.00	89,490
14 Apr 23	100.00000 +7.20	102.10	92.85	93.30	77,490
13 Apr 23	92.80000 +3.25	92.90	89.60	89.60	35,577
12 Apr 23	89.55000 +0.55	90.90	88.95	89.30	27,910
11 Apr 23	89.00000 -0.35	91.10	88.65	90.00	29,235
06 Apr 23	89.35000 -0.45	90.75	88.70	89.55	21,303
05 Apr 23	89.80000 -2.05	92.50	89.70	92.25	28,696
04 Apr 23	91.85000 -0.70	93.20	91.70	92.15	20,587
03 Apr 23	92.55000 -1.05	94.60	92.05	94.60	37,951
31 Mar 23	93.60000 +0.40	94.00	91.60	94.00	22,271
30 Mar 23	93.20000 +3.30	93.40	90.70	90.70	26,972
29 Mar 23	89.90000 +0.90	90.80	89.10	89.40	17,681
28 Mar 23	89.00000 -2.10	92.40	89.00	92.10	30,540
27 Mar 23	91.10000 +1.60	91.80	90.10	90.60	23,752
24 Mar 23	89.50000 -1.30	91.40	88.10	90.50	40,328
23 Mar 23	90.80000 +2.70	91.10	88.20	88.20	31,039
22 Mar 23	88.10000 -0.80	90.30	87.60	89.20	30,050
21 Mar 23	88.90000 +1.00	90.80	88.00	89.60	49,433
20 Mar 23	87.90000 -1.40	89.80	86.30	88.20	99,375
17 Mar 23	89.30000 -3.50	95.00	88.20	94.00	82,893
16 Mar 23	92.80000 +1.30	95.20	91.30	94.20	56,148
15 Mar 23	91.50000 -3.80	96.10	90.90	95.30	56,475
14 Mar 23	95.30000 +0.30	97.10	94.70	96.00	27,655
13 Mar 23	95.00000 -1.20	97.30	92.50	97.30	49,210
10 Mar 23	96.20000 -2.10	97.50	94.30	96.00	42,708
09 Mar 23	98.30000 -2.50	101.60	97.30	101.00	49,109
08 Mar 23	100.80000 -1.60	103.80	100.60	102.20	32,510
07 Mar 23	102.40000 -5.60	105.00	100.20	104.40	69,257
06 Mar 23	108.00000 +3.00	108.40	105.00	106.00	42,683
03 Mar 23	105.00000 -0.40	109.80	101.00	104.80	97,244
02 Mar 23	105.40000 +6.00	105.40	99.30	99.50	45,489
01 Mar 23	99.40000 +2.40	102.20	98.00	98.00	47,759
28 Feb 23	97.00000 -2.90	100.80	96.00	99.40	83,524
27 Feb 23	99.90000 +3.20	101.60	96.00	96.70	119,140
24 Feb 23	96.70000 -11.90	104.00	90.10	102.20	423,748
23 Feb 23	108.60000 +0.40	110.80	107.60	107.80	32,821
22 Feb 23	108.20000 -7.60	115.40	108.20	115.20	62,812
21 Feb 23	115.80000 -8.60	123.80	115.80	123.80	46,085
20 Feb 23	124.40000 -2.60	128.00	124.40	128.00	9,212
17 Feb 23	127.00000 -2.40	128.20	126.00	128.20	11,583
16 Feb 23	129.39999 +1.40	131.00	127.20	128.80	12,679
15 Feb 23	128.00000 +0.60	128.60	126.80	127.40	7,488
14 Feb 23	127.40000 -0.40	129.20	126.60	128.00	7,773
13 Feb 23	127.80000 +0.40	127.80	126.00	126.60	10,932
10 Feb 23	127.40000 -3.20	129.80	126.40	129.60	10,480
09 Feb 23	130.60001 +1.40	132.00	129.60	129.60	11,540
08 Feb 23	129.20000 +0.80	131.40	129.00	129.60	13,715
07 Feb 23	128.39999 -2.80	131.40	128.00	131.20	13,998
06 Feb 23	131.20000 -3.00	133.40	130.00	133.40	18,513
03 Feb 23	134.20000 -0.20	135.00	131.20	133.40	19,260
02 Feb 23	134.39999 +7.80	134.40	130.40	130.40	24,138
01 Feb 23	126.60000 +1.20	128.00	125.00	126.00	13,192
31 Jan 23	125.40000 -2.00	127.60	123.40	127.00	13,914
30 Jan 23	127.40000 -5.00	133.00	127.20	131.80	24,343
27 Jan 23	132.39999 +4.20	133.40	129.60	130.40	22,617
26 Jan 23	128.20000 +3.20	128.80	126.00	126.20	11,463
25 Jan 23	125.00000 -1.60	126.60	124.20	126.40	11,144
24 Jan 23	126.60000 +0.60	127.20	125.20	126.20	11,981
23 Jan 23	126.00000 +2.80	126.60	124.60	124.60	11,012
20 Jan 23	123.20000 +1.20	124.80	121.20	121.40	18,288
19 Jan 23	122.00000 -5.20	127.80	121.40	126.60	25,157
18 Jan 23	127.20000 +1.60	129.60	125.80	126.00	15,524
17 Jan 23	125.60000 -0.20	126.40	124.20	125.60	14,589
16 Jan 23	125.80000 +0.00	127.80	125.60	126.60	15,603
13 Jan 23	125.80000 +4.00	126.40	122.00	122.00	26,788
12 Jan 23	121.80000 +0.80	122.40	119.00	121.00	20,978
11 Jan 23	121.00000 +1.40	121.40	119.40	120.00	24,491
10 Jan 23	119.60000 +1.20	120.00	117.00	117.80	19,614
09 Jan 23	118.40000 +1.20	120.00	116.20	118.00	32,168
06 Jan 23	117.20000 +3.00	117.60	113.80	114.60	15,331
05 Jan 23	114.20000 +0.20	114.80	113.00	114.20	16,953
04 Jan 23	114.00000 +0.80	114.60	113.00	114.00	14,755
03 Jan 23	113.20000 +1.60	114.00	111.20	111.40	18,901
02 Jan 23	111.60000 +1.00	112.80	111.20	111.20	8,537
30 Dec 22	110.60000 -1.80	112.20	110.20	112.00	17,236
29 Dec 22	112.40000 +2.00	113.00	109.00	109.60	20,753
28 Dec 22	110.40000 -2.00	112.60	109.60	112.20	22,745
27 Dec 22	112.40000 +1.40	113.40	111.00	111.60	12,902
23 Dec 22	111.00000 -0.20	111.80	109.60	111.20	15,021
22 Dec 22	111.20000 -3.00	114.00	110.80	113.40	17,002
21 Dec 22	114.20000 +2.40	115.00	112.80	113.20	11,906
20 Dec 22	111.80000 -1.60	113.60	111.20	112.40	22,330
19 Dec 22	113.40000 -3.40	117.20	113.40	116.40	22,122
16 Dec 22	116.80000 +1.40	117.00	111.80	114.20	67,247
15 Dec 22	115.40000 -5.00	119.60	114.20	119.40	40,925
14 Dec 22	120.40000 +1.00	120.80	118.00	118.80	10,583
13 Dec 22	119.40000 +1.60	122.40	117.00	118.00	26,037
12 Dec 22	117.80000 +0.80	117.80	115.40	116.20	13,231
09 Dec 22	117.00000 +1.80	118.00	115.20	115.80	13,905
08 Dec 22	115.20000 +0.00	116.40	112.80	115.80	18,925
07 Dec 22	115.20000 -0.80	117.60	115.20	115.20	22,985
06 Dec 22	116.00000 +0.60	116.80	115.00	115.80	23,967
05 Dec 22	115.40000 +0.40	116.80	114.00	115.40	15,144
02 Dec 22	115.00000 +0.80	116.80	112.80	114.00	24,655
01 Dec 22	114.20000 +4.80	115.00	112.00	112.20	34,907
30 Nov 22	109.40000 +1.40	111.20	107.80	108.60	44,208
29 Nov 22	108.00000 -2.40	111.20	107.80	110.80	27,259
28 Nov 22	110.40000 -3.40	113.40	109.80	113.40	16,667
25 Nov 22	113.80000 +0.20	114.20	112.20	113.80	15,058
24 Nov 22	113.60000 +2.60	115.20	111.40	111.40	30,003
23 Nov 22	111.00000 +0.40	111.40	108.00	110.80	11,500
22 Nov 22	110.60000 -1.20	111.60	109.40	111.00	15,185
21 Nov 22	111.80000 -1.20	112.80	109.40	112.60	23,398
18 Nov 22	113.00000 -3.00	116.00	112.40	116.00	18,749
17 Nov 22	116.00000 +1.40	116.20	113.00	115.20	41,819
16 Nov 22	114.60000 -1.40	116.40	111.40	116.20	57,584
15 Nov 22	116.00000 +7.80	118.40	109.40	109.80	81,763
14 Nov 22	108.20000 +0.80	111.60	106.00	108.80	69,243
11 Nov 22	107.40000 +1.20	108.80	105.80	108.00	58,983
10 Nov 22	106.20000 +5.60	106.60	98.30	100.40	35,299
09 Nov 22	100.60000 -1.40	102.60	100.00	101.20	13,446
08 Nov 22	102.00000 +4.30	102.40	97.10	97.80	33,392
07 Nov 22	97.70000 +0.70	98.90	95.70	96.50	23,836
04 Nov 22	97.00000 +1.10	98.30	94.80	97.00	40,169
03 Nov 22	95.90000 -3.40	99.00	95.40	98.60	27,989
02 Nov 22	99.30000 -0.30	101.80	98.70	99.90	29,943
01 Nov 22	99.60000 -1.20	102.40	99.50	101.80	25,080
31 Oct 22	100.80000 -1.80	103.40	100.20	103.20	24,072
28 Oct 22	102.60000 -1.60	103.40	101.20	102.80	16,218
27 Oct 22	104.20000 -0.40	104.80	101.20	104.40	22,091
26 Oct 22	104.60000 +1.00	105.00	102.40	103.40	24,111
25 Oct 22	103.60000 +0.80	104.20	101.40	103.60	39,859
24 Oct 22	102.80000 +3.00	103.20	99.40	101.00	31,464
21 Oct 22	99.80000 -0.20	101.00	97.50	98.10	39,910
20 Oct 22	100.00000 +1.70	100.20	97.30	97.50	20,686
19 Oct 22	98.30000 -1.70	100.80	97.10	100.80	38,949
18 Oct 22	100.00000 +4.70	102.40	96.80	97.00	68,056
17 Oct 22	95.30000 +0.30	96.30	93.90	94.40	30,457
14 Oct 22	95.00000 +0.60	98.10	93.40	95.60	35,894
13 Oct 22	94.40000 -0.90	95.20	90.90	95.00	49,617
12 Oct 22	95.30000 +2.00	95.50	93.30	93.40	43,466
11 Oct 22	93.30000 +3.50	93.30	88.80	89.00	39,650
10 Oct 22	89.80000 +0.90	92.40	87.60	88.50	39,362
07 Oct 22	88.90000 -3.20	92.00	88.90	91.00	32,231
06 Oct 22	92.10000 +0.00	94.60	92.10	94.00	23,484
05 Oct 22	92.10000 -2.70	96.00	91.80	95.50	25,413
04 Oct 22	94.80000 +4.80	94.80	92.00	92.40	33,626
03 Oct 22	90.00000 -0.90	92.00	88.10	90.10	28,969
30 Sep 22	90.90000 +4.90	92.00	83.00	86.00	79,012
29 Sep 22	86.00000 -6.20	92.80	85.00	92.80	69,711
28 Sep 22	92.20000 +0.50	92.80	89.20	91.50	47,918
27 Sep 22	91.70000 +0.40	94.90	91.00	92.50	41,297
26 Sep 22	91.30000 +0.40	93.70	90.50	90.50	32,367
23 Sep 22	90.90000 +0.10	91.80	88.00	90.90	49,351
22 Sep 22	90.80000 -3.10	94.60	90.80	93.50	38,530
21 Sep 22	93.90000 -0.90	95.20	93.60	93.60	27,447
20 Sep 22	94.80000 -0.70	96.80	92.60	95.80	31,894
19 Sep 22	95.50000 -2.20	98.00	95.00	97.30	35,348
16 Sep 22	97.70000 -0.90	99.00	96.00	98.40	35,510
15 Sep 22	98.60000 -2.60	103.00	98.50	102.60	20,959
14 Sep 22	101.20000 +2.00	103.60	99.10	99.30	18,414
13 Sep 22	99.20000 -6.80	106.40	99.20	106.20	45,345
12 Sep 22	106.00000 -1.00	109.20	104.80	108.40	31,667
09 Sep 22	107.00000 +3.80	107.40	103.80	103.80	18,999
08 Sep 22	103.20000 +3.00	103.40	99.70	101.00	29,237
07 Sep 22	100.20000 +2.00	101.00	96.90	97.10	22,956
06 Sep 22	98.20000 -0.30	100.80	97.40	98.40	20,478
05 Sep 22	98.50000 -2.30	99.00	96.50	97.90	27,691
02 Sep 22	100.80000 +4.60	101.40	97.60	97.90	27,446
01 Sep 22	96.20000 -4.20	100.40	96.20	99.00	44,729
31 Aug 22	100.40000 -6.00	106.40	97.30	106.40	162,191
30 Aug 22	106.40000 -2.20	109.20	105.00	108.60	46,953
29 Aug 22	108.60000 -2.00	110.20	107.40	108.20	19,499
26 Aug 22	110.60000 -5.60	117.20	110.60	117.00	21,056
25 Aug 22	116.20000 +1.40	117.00	114.40	116.00	14,982
24 Aug 22	114.80000 +2.40	115.00	110.60	111.80	17,515
23 Aug 22	112.40000 +0.00	114.40	109.00	111.00	14,553
22 Aug 22	112.40000 -4.00	116.20	111.80	114.80	24,056
19 Aug 22	116.40000 -5.00	121.00	116.20	120.20	21,348
18 Aug 22	121.40000 +0.40	122.80	120.20	120.80	14,246
17 Aug 22	121.00000 -2.60	125.60	119.20	124.00	22,416
16 Aug 22	123.60000 -2.20	127.60	121.80	127.60	29,768
15 Aug 22	125.80000 -1.00	128.00	122.40	127.40	24,987
12 Aug 22	126.80000 +2.20	131.00	120.20	125.20	61,294
11 Aug 22	124.60000 +4.40	125.80	121.20	121.20	36,033
10 Aug 22	120.20000 +4.40	120.80	112.60	114.80	24,423
09 Aug 22	115.80000 -4.20	121.00	115.20	121.00	22,349
08 Aug 22	120.00000 -2.20	123.20	119.00	122.80	18,535
05 Aug 22	122.20000 -0.40	124.80	120.00	122.60	22,654
04 Aug 22	122.60000 +2.80	124.40	120.40	120.40	23,285
03 Aug 22	119.80000 +5.20	119.80	114.80	115.40	18,249
02 Aug 22	114.60000 -2.40	116.80	112.40	116.40	13,031
01 Aug 22	117.00000 +3.00	118.00	113.60	114.40	21,194
29 Jul 22	114.00000 +4.60	115.00	111.00	111.00	14,330
28 Jul 22	109.40000 +1.40	110.20	107.60	108.00	19,192
27 Jul 22	108.00000 +2.60	108.60	105.40	106.00	11,179
26 Jul 22	105.40000 -5.20	110.60	105.40	109.20	22,344
25 Jul 22	110.60000 -5.00	115.80	109.80	115.20	27,192
22 Jul 22	115.60000 +5.60	118.20	111.20	111.60	44,905
21 Jul 22	110.00000 +1.60	111.60	108.40	108.60	19,560
20 Jul 22	108.40000 +2.20	109.60	105.40	106.40	30,181
19 Jul 22	106.20000 +3.80	106.60	100.00	101.60	16,692
18 Jul 22	102.40000 +4.30	103.40	99.70	99.80	29,083
15 Jul 22	98.10000 -1.50	100.00	94.00	100.00	52,817
14 Jul 22	99.60000 -0.60	105.00	97.40	101.20	50,125
13 Jul 22	100.20000 -6.60	107.00	93.70	106.40	142,083
12 Jul 22	106.80000 -5.40	110.80	106.80	110.80	17,655
11 Jul 22	112.20000 -4.00	116.60	111.20	114.20	12,363
08 Jul 22	116.20000 +3.20	117.20	113.00	113.00	28,632
07 Jul 22	113.00000 +3.00	113.60	109.40	110.00	52,473
06 Jul 22	110.00000 +4.20	111.60	107.20	107.20	46,729
05 Jul 22	105.80000 -1.60	109.80	103.60	107.60	24,525
04 Jul 22	107.40000 -1.80	110.60	107.00	110.00	17,203
01 Jul 22	109.20000 +0.80	112.00	106.40	106.80	26,345
30 Jun 22	108.40000 -1.80	109.80	105.80	108.80	37,885
29 Jun 22	110.20000 -3.20	112.60	109.80	112.60	11,724
28 Jun 22	113.40000 -1.80	117.00	113.00	116.00	8,097
27 Jun 22	115.20000 +1.40	117.40	114.60	115.20	9,723
24 Jun 22	113.80000 +3.20	114.80	111.40	111.80	17,731
23 Jun 22	110.60000 -3.60	113.40	109.40	113.40	19,068
22 Jun 22	114.20000 -2.40	115.00	110.40	114.60	15,471
21 Jun 22	116.60000 +0.40	117.40	115.20	115.80	9,871
20 Jun 22	116.20000 +0.60	119.40	114.80	114.80	22,179
17 Jun 22	115.60000 +3.40	116.40	111.60	112.00	95,562
16 Jun 22	112.20000 -1.60	116.20	111.40	114.80	29,851
15 Jun 22	113.80000 +1.60	114.40	110.00	113.60	29,267
14 Jun 22	112.20000 -4.60	118.00	111.60	118.00	34,406
13 Jun 22	116.80000 -4.60	122.20	116.00	122.20	31,013
10 Jun 22	121.40000 -5.20	127.60	121.20	126.20	26,295
09 Jun 22	126.60000 -4.80	131.00	126.00	130.40	20,258
08 Jun 22	131.39999 +0.60	132.80	129.40	132.20	9,169
07 Jun 22	130.80000 +0.00	131.40	128.00	130.00	10,302
06 Jun 22	130.80000 +1.80	132.40	128.60	130.20	21,681
03 Jun 22	129.00000 -0.20	133.00	128.20	130.80	19,099
02 Jun 22	129.20000 +3.60	129.80	125.20	125.80	11,343
01 Jun 22	125.60000 -1.20	129.00	124.20	128.40	16,558
31 May 22	126.80000 -3.00	130.00	126.80	129.80	26,871
30 May 22	129.80000 +2.80	132.60	128.40	129.00	22,775
27 May 22	127.00000 +4.88	127.60	123.00	123.60	16,502
26 May 22	122.12000 +3.52	122.64	117.84	119.56	15,431
25 May 22	118.60000 -0.40	121.40	117.40	121.40	24,385
24 May 22	119.00000 -6.60	127.00	118.50	125.50	21,156
23 May 22	125.60000 +1.80	126.60	123.80	126.40	19,802
20 May 22	123.80000 +0.00	127.00	122.00	124.80	23,306
19 May 22	123.80000 +0.20	124.00	120.20	121.00	16,270
18 May 22	123.60000 -3.20	128.20	123.60	127.00	18,402
17 May 22	126.80000 +2.40	127.60	124.40	127.20	16,664
16 May 22	124.40000 -3.80	128.80	123.20	128.80	25,776
13 May 22	128.20000 +7.80	128.40	121.80	122.40	24,987
12 May 22	120.40000 -2.20	121.20	115.80	119.00	21,075
11 May 22	122.60000 +4.60	122.80	117.80	119.80	20,647
10 May 22	118.00000 +0.20	122.40	118.00	119.60	32,566
09 May 22	117.80000 -7.40	124.80	117.80	124.80	24,752
06 May 22	125.20000 -1.60	126.20	122.00	126.20	18,220
05 May 22	126.80000 -2.40	134.20	126.60	132.40	17,707
04 May 22	129.20000 -1.20	131.20	127.60	130.20	19,477
03 May 22	130.39999 +4.20	132.00	127.40	128.00	25,142
02 May 22	126.20000 -8.60	133.40	126.20	133.40	27,541
29 Apr 22	134.80000 -1.40	141.40	133.40	138.60	20,844
28 Apr 22	136.20000 +2.20	138.20	134.40	136.00	25,377
27 Apr 22	134.00000 -0.20	135.00	131.80	134.00	20,384
26 Apr 22	134.20000 -2.80	140.60	133.40	139.00	21,223
25 Apr 22	137.00000 -3.20	140.80	134.80	139.00	14,993
22 Apr 22	140.20000 -2.20	144.40	139.40	142.00	18,046
21 Apr 22	142.39999 +0.80	147.00	142.00	142.20	19,990
20 Apr 22	141.60001 +6.20	143.00	134.80	136.80	43,328
19 Apr 22	135.39999 -0.20	136.20	131.60	135.40	24,162
14 Apr 22	135.60001 +0.80	137.80	134.40	135.80	11,617
13 Apr 22	134.80000 -0.20	136.60	131.80	136.60	11,967
12 Apr 22	135.00000 +1.00	136.40	131.40	132.20	12,640
11 Apr 22	134.00000 -1.60	137.40	132.40	135.00	18,229
08 Apr 22	135.60001 -1.80	141.00	135.00	138.40	16,547
07 Apr 22	137.39999 -4.20	142.20	137.00	142.20	13,758
06 Apr 22	141.60001 -5.80	147.40	140.20	147.00	18,059
05 Apr 22	147.39999 -3.00	152.20	146.40	149.80	31,912
04 Apr 22	150.39999 +4.60	150.80	144.80	146.60	16,183
01 Apr 22	145.80000 +1.80	146.60	142.40	144.00	13,281
31 Mar 22	144.00000 -2.50	147.50	143.50	145.50	14,820
30 Mar 22	146.50000 -1.00	147.00	144.00	147.00	14,642
29 Mar 22	147.50000 +3.50	150.00	143.00	144.00	23,510
28 Mar 22	144.00000 -0.50	147.00	142.00	144.50	18,999
25 Mar 22	144.50000 -1.00	149.50	143.50	146.00	17,851
24 Mar 22	145.50000 -5.50	152.00	145.50	151.50	34,258
23 Mar 22	151.00000 +0.50	153.50	148.50	152.50	19,964
22 Mar 22	150.50000 +5.00	152.00	143.50	145.00	27,420
21 Mar 22	145.50000 -2.00	148.00	143.00	147.50	20,251
18 Mar 22	147.50000 +7.00	147.50	140.00	141.00	22,578
17 Mar 22	140.50000 -1.00	145.00	140.00	141.50	24,246
16 Mar 22	141.50000 +10.50	144.00	136.00	140.00	31,496
15 Mar 22	131.00000 +2.00	131.00	125.00	129.50	21,572
14 Mar 22	129.00000 +1.00	132.00	128.00	130.50	15,070
11 Mar 22	128.00000 +0.00	133.50	126.50	128.00	17,913
10 Mar 22	128.00000 -1.00	131.00	126.00	129.50	34,109
09 Mar 22	129.00000 +9.00	129.00	121.00	121.00	32,894
08 Mar 22	120.00000 +1.00	124.00	116.50	116.50	59,966
07 Mar 22	119.00000 -3.00	123.00	115.50	117.50	52,125
04 Mar 22	122.00000 -7.00	130.00	122.00	127.00	37,843
03 Mar 22	129.00000 +2.00	133.00	128.00	128.00	36,819
02 Mar 22	127.00000 +1.00	129.50	124.00	125.50	20,703
01 Mar 22	126.00000 -1.50	129.00	123.00	129.00	28,483
28 Feb 22	127.50000 -1.00	130.00	125.00	126.00	57,694
25 Feb 22	128.50000 +3.50	129.50	126.50	129.00	30,040
24 Feb 22	125.00000 +0.50	126.50	118.00	121.50	54,317
23 Feb 22	124.50000 -1.50	129.50	124.00	125.50	31,470
22 Feb 22	126.00000 +0.50	129.00	117.00	118.50	48,335
21 Feb 22	125.50000 -1.00	129.50	124.50	125.00	31,431
18 Feb 22	126.50000 -4.00	129.00	125.00	129.00	29,235
17 Feb 22	130.50000 -2.50	136.50	130.50	134.50	21,106
16 Feb 22	133.00000 -2.50	138.50	132.00	135.50	20,591
15 Feb 22	135.50000 +3.00	137.00	131.50	132.00	28,631
14 Feb 22	132.50000 -4.50	133.00	128.50	132.50	71,763
11 Feb 22	137.00000 -5.00	140.00	137.00	139.50	29,060
10 Feb 22	142.00000 -3.50	147.00	139.50	146.50	20,016
09 Feb 22	145.50000 +5.00	147.00	141.00	141.00	18,656
08 Feb 22	140.50000 -4.00	144.00	138.50	144.00	33,477
07 Feb 22	144.50000 -2.50	147.00	143.00	145.50	27,407
04 Feb 22	147.00000 -1.50	150.50	145.50	148.50	18,514
03 Feb 22	148.50000 -7.50	155.50	147.50	155.50	17,295
02 Feb 22	156.00000 -1.00	160.00	156.00	158.00	11,978
01 Feb 22	157.00000 +4.00	157.50	153.50	154.50	30,543
31 Jan 22	153.00000 +3.00	155.50	149.50	151.50	22,407
28 Jan 22	150.00000 -2.50	152.00	146.50	151.00	25,503
27 Jan 22	152.50000 +1.00	154.00	146.00	148.00	25,388
26 Jan 22	151.50000 +5.50	153.00	147.00	147.50	24,682
25 Jan 22	146.00000 -0.50	150.00	145.00	148.00	46,618
24 Jan 22	146.50000 -11.50	157.00	145.50	152.00	71,275
21 Jan 22	158.00000 -3.00	160.50	156.50	157.00	28,013
20 Jan 22	161.00000 +3.00	161.00	154.50	158.00	35,500
19 Jan 22	158.00000 -5.50	162.00	157.50	161.00	23,637
18 Jan 22	163.50000 -2.50	165.00	159.50	165.00	23,154
17 Jan 22	166.00000 +3.50	166.50	159.00	163.00	22,839
14 Jan 22	162.50000 -5.00	166.50	161.50	166.50	31,549
13 Jan 22	167.50000 -2.50	170.50	165.50	168.00	18,945
12 Jan 22	170.00000 +1.50	174.00	166.50	172.00	43,220
11 Jan 22	168.50000 +5.00	171.50	157.50	163.00	83,128
10 Jan 22	163.50000 -15.50	181.50	159.00	179.00	82,992
07 Jan 22	179.00000 -9.50	187.50	176.50	187.50	44,257
06 Jan 22	188.50000 -4.00	191.00	185.00	191.00	26,166
05 Jan 22	192.50000 -3.00	196.00	188.00	196.00	25,553
04 Jan 22	195.50000 -15.50	212.00	193.50	210.00	42,867
03 Jan 22	211.00000 +9.00	212.00	202.00	202.00	25,090
30 Dec 21	202.00000 +1.00	203.00	199.00	202.00	5,995
29 Dec 21	201.00000 -1.00	203.00	199.00	201.00	10,813
28 Dec 21	202.00000 -1.00	205.00	201.00	203.00	11,183
27 Dec 21	203.00000 +8.00	203.00	193.00	195.00	28,669
23 Dec 21	195.00000 +11.50	197.00	183.50	184.00	74,948
22 Dec 21	183.50000 +8.50	183.50	175.00	176.00	19,059
21 Dec 21	175.00000 +1.00	177.00	172.50	176.00	8,806
20 Dec 21	174.00000 +2.00	174.50	165.00	169.50	20,670
17 Dec 21	172.00000 -0.50	173.00	169.00	172.00	76,130
16 Dec 21	172.50000 +0.50	178.00	171.00	175.50	16,660
15 Dec 21	172.00000 -1.50	175.00	168.50	173.00	25,902
14 Dec 21	173.50000 -7.50	182.00	173.00	182.00	18,018
13 Dec 21	181.00000 +1.00	185.50	180.50	181.00	10,509
10 Dec 21	180.00000 -3.50	183.00	179.50	183.00	9,174
09 Dec 21	183.50000 +0.50	186.00	181.50	184.50	15,915
08 Dec 21	183.00000 -1.00	186.50	181.50	184.00	16,619
07 Dec 21	184.00000 +6.50	185.00	178.00	178.00	24,077
06 Dec 21	177.50000 -0.50	180.50	174.50	179.00	37,671
03 Dec 21	178.00000 -1.50	183.50	177.00	181.50	19,669
02 Dec 21	179.50000 -5.00	183.00	174.00	182.50	31,472
01 Dec 21	184.50000 +2.50	184.50	181.50	184.00	18,938
30 Nov 21	182.00000 -0.50	183.50	178.50	181.00	56,499
29 Nov 21	182.50000 +5.50	182.50	178.50	179.00	19,786
26 Nov 21	177.00000 -2.50	181.00	173.50	177.00	30,610
25 Nov 21	179.50000 -0.50	184.00	179.00	181.50	13,977
24 Nov 21	180.00000 -2.50	182.50	173.50	182.50	27,639
23 Nov 21	182.50000 -3.00	183.50	179.00	183.50	24,982
22 Nov 21	185.50000 -3.00	190.50	184.00	189.00	24,045
19 Nov 21	188.50000 +0.00	194.50	187.00	188.50	20,624
18 Nov 21	188.50000 +4.00	189.50	185.00	185.50	20,106
17 Nov 21	184.50000 +0.00	189.50	182.50	186.00	22,967
16 Nov 21	184.50000 -4.50	192.50	183.50	189.00	33,861
15 Nov 21	189.00000 +17.50	191.50	170.50	173.50	61,098
12 Nov 21	171.50000 +2.00	178.00	169.00	169.50	22,224
11 Nov 21	169.50000 -1.00	173.00	168.50	170.50	22,186
10 Nov 21	170.50000 -3.50	174.50	168.00	174.50	23,226
09 Nov 21	174.00000 -4.50	178.50	171.50	178.50	26,991
08 Nov 21	178.50000 +4.00	181.00	174.50	176.00	42,152
05 Nov 21	174.50000 -3.50	179.50	173.00	179.00	19,197
04 Nov 21	178.00000 +5.00	179.50	172.50	173.50	31,954
03 Nov 21	173.00000 +1.50	175.00	170.50	175.00	23,849
02 Nov 21	171.50000 -7.50	180.00	171.50	180.00	27,211
01 Nov 21	179.00000 +5.00	183.50	178.00	178.00	21,910
29 Oct 21	174.00000 -2.50	176.00	171.00	175.00	12,068
28 Oct 21	176.50000 +1.50	178.50	173.00	174.00	23,250
27 Oct 21	175.00000 +0.00	178.50	173.50	174.00	33,218
26 Oct 21	175.00000 -1.00	177.50	172.00	174.50	28,190
25 Oct 21	176.00000 +0.00	176.00	171.50	175.00	21,246
22 Oct 21	176.00000 -0.50	180.00	174.00	176.00	29,249
21 Oct 21	176.50000 +4.50	176.50	169.50	171.50	20,911
20 Oct 21	172.00000 +0.00	177.50	169.50	172.00	43,782
19 Oct 21	172.00000 +5.50	172.50	165.50	168.00	25,963
18 Oct 21	166.50000 +7.00	168.50	159.50	160.00	26,413
15 Oct 21	159.50000 +4.50	159.50	154.50	155.50	19,416
14 Oct 21	155.00000 +0.50	156.50	152.50	155.00	16,968
13 Oct 21	154.50000 +6.00	155.00	148.50	149.00	22,704
12 Oct 21	148.50000 +2.50	149.50	143.50	146.00	15,267
11 Oct 21	146.00000 +1.50	146.00	142.00	144.00	11,395
08 Oct 21	144.50000 -1.00	145.00	140.50	145.00	25,487
07 Oct 21	145.50000 -4.50	150.00	143.50	150.00	14,758
06 Oct 21	150.00000 -1.50	151.50	146.00	151.00	13,209
05 Oct 21	151.50000 +6.00	151.50	145.50	145.50	12,731
04 Oct 21	145.50000 -6.50	151.00	144.00	151.00	17,230
01 Oct 21	152.00000 +0.50	153.50	149.00	150.50	10,360
30 Sep 21	151.50000 +2.00	153.00	149.50	149.50	14,909
29 Sep 21	149.50000 -0.50	153.00	148.50	151.50	15,104
28 Sep 21	150.00000 -3.00	153.50	146.00	152.50	30,056
27 Sep 21	153.00000 -1.50	155.50	150.50	155.50	11,003
24 Sep 21	154.50000 -0.50	154.50	151.50	153.50	11,795
23 Sep 21	155.00000 +0.50	156.00	153.50	155.00	8,417
22 Sep 21	154.50000 -0.50	156.00	151.50	155.50	12,481
21 Sep 21	155.00000 +0.50	158.00	153.50	155.00	17,826
20 Sep 21	154.50000 +0.50	155.50	150.00	153.50	40,464
17 Sep 21	154.00000 -2.50	158.00	154.00	157.00	183,692
16 Sep 21	156.50000 +1.50	157.00	154.00	156.50	20,011
15 Sep 21	155.00000 -4.00	160.50	154.50	159.00	18,366
14 Sep 21	159.00000 +3.50	159.00	154.50	154.50	13,258
13 Sep 21	155.50000 -0.50	158.00	153.00	157.00	17,245
10 Sep 21	156.00000 -0.50	157.00	153.50	157.00	13,650
09 Sep 21	156.50000 +2.00	158.50	153.50	154.50	20,553
08 Sep 21	154.50000 +0.50	155.00	150.00	154.00	12,148
07 Sep 21	154.00000 +3.50	154.50	150.00	151.00	13,496
06 Sep 21	150.50000 +2.00	151.50	149.00	150.00	14,197
03 Sep 21	148.50000 +0.50	148.50	146.00	147.50	16,641
02 Sep 21	148.00000 -5.50	155.00	147.00	154.50	19,582
01 Sep 21	153.50000 +1.50	155.00	150.00	153.00	20,996
31 Aug 21	152.00000 +3.00	154.50	149.00	149.50	39,010
30 Aug 21	149.00000 +5.00	150.00	144.50	144.50	32,471
27 Aug 21	144.00000 +0.00	145.00	142.00	145.00	19,422
26 Aug 21	144.00000 +4.50	144.50	140.00	140.00	24,171
25 Aug 21	139.50000 +7.50	140.50	132.50	132.50	22,784
24 Aug 21	132.00000 +2.50	132.00	129.00	130.00	20,796
23 Aug 21	129.50000 -0.50	130.00	127.00	129.50	18,464
20 Aug 21	130.00000 +1.50	130.00	125.50	128.50	11,050
19 Aug 21	128.50000 +2.00	128.50	125.00	127.00	13,048
18 Aug 21	126.50000 +3.00	129.00	120.50	124.50	22,584
17 Aug 21	123.50000 +3.00	125.50	119.50	120.00	17,179
16 Aug 21	120.50000 -5.00	126.00	120.00	126.00	23,755
13 Aug 21	125.50000 -6.50	133.50	124.50	131.50	34,882
12 Aug 21	132.00000 +4.50	132.00	126.50	127.00	10,844
11 Aug 21	127.50000 +0.50	127.50	124.00	127.00	14,647
10 Aug 21	127.00000 +4.00	129.00	121.50	122.00	14,198
09 Aug 21	123.00000 -1.00	125.50	121.50	125.50	12,324
06 Aug 21	124.00000 -2.00	125.50	123.50	125.50	12,418
05 Aug 21	126.00000 +0.50	126.00	124.50	125.50	15,009
04 Aug 21	125.50000 -2.00	128.00	125.00	128.00	14,387
03 Aug 21	127.50000 -2.00	129.50	127.00	129.50	4,535
02 Aug 21	129.50000 +1.00	130.50	126.50	129.00	12,961
30 Jul 21	128.50000 +0.00	128.50	124.50	127.50	10,355
29 Jul 21	128.50000 +7.50	129.50	121.50	121.50	16,704
28 Jul 21	121.00000 +3.00	121.00	117.00	118.50	11,313
27 Jul 21	118.00000 +0.00	119.00	116.00	118.50	5,505
26 Jul 21	118.00000 +0.00	119.00	116.00	118.50	6,580
23 Jul 21	118.00000 +1.00	119.00	115.50	117.00	9,632
22 Jul 21	117.00000 +4.50	119.00	113.00	114.00	16,703
21 Jul 21	112.50000 +1.00	114.00	111.50	114.00	7,441
20 Jul 21	111.50000 +1.00	112.00	109.00	110.00	6,327
19 Jul 21	110.50000 -3.50	115.00	108.00	115.00	14,831
16 Jul 21	114.00000 -0.50	115.50	113.00	115.00	3,348
15 Jul 21	114.50000 -4.00	119.00	111.50	119.00	10,753
14 Jul 21	118.50000 -0.50	123.00	116.00	119.50	18,105
13 Jul 21	119.00000 +4.00	120.50	115.00	118.50	18,823
12 Jul 21	115.00000 +8.50	119.50	107.50	107.50	24,010
09 Jul 21	106.50000 +0.50	106.50	103.00	106.00	5,798
08 Jul 21	106.00000 -0.50	106.00	104.50	105.50	7,451
07 Jul 21	106.50000 -2.00	108.50	106.00	108.50	3,659
06 Jul 21	108.50000 +1.00	109.50	106.50	107.00	6,266
05 Jul 21	107.50000 -1.00	111.00	105.00	109.50	13,846
02 Jul 21	108.50000 +3.50	109.50	104.00	104.00	10,342
01 Jul 21	105.00000 +1.50	105.00	102.50	102.50	8,669
30 Jun 21	103.50000 -2.00	107.00	100.50	107.00	13,014
29 Jun 21	105.50000 +2.00	107.00	103.00	104.00	5,340
28 Jun 21	103.50000 +1.00	104.50	101.50	102.50	6,714
25 Jun 21	102.50000 +2.50	103.00	99.60	100.00	6,489
24 Jun 21	100.00000 +0.00	100.00	99.40	100.00	3,983
23 Jun 21	100.00000 -2.00	103.00	99.60	101.50	8,347
22 Jun 21	102.00000 -0.50	103.00	101.00	101.00	18,071
21 Jun 21	102.50000 -2.50	105.50	102.00	105.00	5,494
18 Jun 21	105.00000 +0.00	106.00	102.50	106.00	26,975
17 Jun 21	105.00000 +0.00	105.50	102.00	104.00	6,717
16 Jun 21	105.00000 -0.50	106.50	103.50	106.00	7,791
15 Jun 21	105.50000 -2.00	107.00	104.00	107.00	8,301
14 Jun 21	107.50000 +6.50	109.00	101.00	101.00	21,994
11 Jun 21	101.00000 +5.20	101.00	95.00	96.00	29,879
10 Jun 21	95.80000 +1.20	96.00	94.20	94.60	9,894
09 Jun 21	94.60000 +0.00	95.00	93.20	94.60	6,798
08 Jun 21	94.60000 +1.80	94.60	92.60	93.00	9,146
07 Jun 21	92.80000 +1.00	92.80	91.40	92.20	4,390
04 Jun 21	91.80000 +1.20	91.80	90.60	91.00	7,169
03 Jun 21	90.60000 +1.60	91.40	89.20	89.80	7,486
02 Jun 21	89.00000 -1.60	90.60	88.60	90.60	5,265
01 Jun 21	90.60000 +0.80	91.20	89.40	89.40	10,299
31 May 21	89.80000 +0.80	89.80	88.60	89.00	5,334
28 May 21	89.00000 +0.40	89.00	87.40	88.60	7,784
27 May 21	88.60000 -1.80	89.80	87.80	89.80	27,190
26 May 21	90.40000 -0.20	92.00	89.80	92.00	7,215
25 May 21	90.60000 +1.40	91.60	89.40	89.60	10,380
21 May 21	89.20000 +1.80	89.40	87.00	87.40	13,301
20 May 21	87.40000 -0.20	88.60	86.60	87.80	9,403
19 May 21	87.60000 +1.60	88.00	85.00	86.20	18,402
18 May 21	86.00000 +0.60	87.00	85.00	85.40	5,119
17 May 21	85.40000 -0.20	86.80	84.80	86.20	11,952
14 May 21	85.60000 +0.60	86.00	82.20	86.00	19,311
13 May 21	85.00000 -0.60	86.00	83.40	84.80	7,830
12 May 21	85.60000 +0.80	86.80	83.80	85.00	9,481
11 May 21	84.80000 -1.20	86.00	82.00	86.00	21,624
10 May 21	86.00000 -1.00	88.00	85.80	88.00	8,254
07 May 21	87.00000 +2.00	87.00	85.40	86.20	11,329
06 May 21	85.00000 -3.40	88.40	84.60	88.40	16,947
05 May 21	88.40000 -0.60	91.00	88.40	90.00	12,471
04 May 21	89.00000 -3.40	92.80	88.40	92.80	16,558
03 May 21	92.40000 +1.20	93.00	90.00	91.40	15,672
30 Apr 21	91.20000 +0.60	91.80	89.60	89.80	9,938
29 Apr 21	90.60000 -0.60	91.80	89.60	91.60	14,824
28 Apr 21	91.20000 -2.00	93.60	91.00	93.00	6,813
27 Apr 21	93.20000 +1.00	93.60	91.40	92.20	9,132
26 Apr 21	92.20000 -0.60	93.60	92.20	93.40	6,901
23 Apr 21	92.80000 -0.20	94.00	92.20	92.80	15,940
22 Apr 21	93.00000 +0.20	94.40	92.80	93.80	8,249
21 Apr 21	92.80000 +0.40	94.60	91.20	93.00	14,951
20 Apr 21	92.40000 -0.60	94.20	92.40	93.40	10,843
19 Apr 21	93.00000 -0.80	94.20	92.60	94.00	11,464
16 Apr 21	93.80000 -1.40	95.80	93.40	95.80	8,698
15 Apr 21	95.20000 +2.80	95.60	92.20	92.60	19,115
14 Apr 21	92.40000 -2.20	95.40	91.80	94.40	19,036
13 Apr 21	94.60000 +1.00	94.80	93.80	93.80	5,355
12 Apr 21	93.60000 -1.20	95.20	93.20	95.20	8,861
09 Apr 21	94.80000 -1.00	96.40	94.80	95.80	7,793
08 Apr 21	95.80000 +0.00	96.20	94.60	96.20	12,454
07 Apr 21	95.80000 -2.00	97.60	94.40	97.60	9,505
06 Apr 21	97.80000 +1.60	98.00	96.00	97.60	13,527
01 Apr 21	96.20000 +2.60	96.20	93.80	94.00	10,728
31 Mar 21	93.60000 +0.40	94.40	92.80	93.60	6,589
30 Mar 21	93.20000 +0.60	93.60	92.80	93.20	6,620
29 Mar 21	92.60000 +0.80	93.20	90.40	91.80	12,344
26 Mar 21	91.80000 +1.60	91.80	89.80	90.80	23,510
25 Mar 21	90.20000 -1.00	91.00	89.20	90.80	14,517
24 Mar 21	91.20000 -0.60	92.00	89.60	90.20	17,577
23 Mar 21	91.80000 +2.60	92.20	88.00	88.80	17,446
22 Mar 21	89.20000 -1.40	90.40	87.40	90.40	21,685
19 Mar 21	90.60000 +2.80	91.00	86.80	87.80	22,751
18 Mar 21	87.80000 +1.00	88.00	85.40	86.80	7,489
17 Mar 21	86.80000 -1.00	87.80	86.00	87.80	4,791
16 Mar 21	87.80000 +0.40	88.00	87.20	87.60	5,067
15 Mar 21	87.40000 +1.00	89.00	85.60	86.40	5,616
12 Mar 21	86.40000 -1.00	88.20	85.40	88.00	6,278
11 Mar 21	87.40000 +1.60	88.00	85.80	87.80	6,586
10 Mar 21	85.80000 -1.20	88.00	85.00	87.00	8,032
09 Mar 21	87.00000 +0.40	87.00	84.00	85.00	17,957
08 Mar 21	86.60000 -1.40	88.00	85.00	88.00	15,380
05 Mar 21	88.00000 +0.60	89.00	86.40	88.20	15,082
04 Mar 21	87.40000 -2.40	90.20	87.20	88.40	5,516
03 Mar 21	89.80000 -1.40	93.40	88.40	91.60	15,496
02 Mar 21	91.20000 +1.20	92.00	90.00	90.20	4,856
01 Mar 21	90.00000 +0.80	91.20	89.60	90.20	9,456
26 Feb 21	89.20000 -1.40	94.00	87.80	90.20	48,374
25 Feb 21	90.60000 +3.40	92.00	87.40	88.00	21,748
24 Feb 21	87.20000 +0.40	89.40	86.40	87.40	7,507
23 Feb 21	86.80000 -0.20	89.00	84.40	87.60	23,409
22 Feb 21	87.00000 -1.60	89.00	85.40	89.00	27,064
19 Feb 21	88.60000 +4.20	88.60	85.60	85.60	15,181
18 Feb 21	84.40000 -0.60	86.40	84.20	84.20	15,756
17 Feb 21	85.00000 +0.20	89.00	84.00	84.80	15,980
16 Feb 21	84.80000 -1.00	88.00	84.40	86.20	9,763
15 Feb 21	85.80000 +0.00	88.00	84.80	87.00	24,907
12 Feb 21	85.80000 +1.80	88.80	84.00	84.20	39,187
11 Feb 21	84.00000 -1.20	85.20	83.00	84.20	12,208
10 Feb 21	85.20000 +2.40	86.60	82.00	84.80	14,157
09 Feb 21	82.80000 +1.60	84.00	79.80	81.40	10,792
08 Feb 21	81.20000 -2.60	85.00	80.40	84.20	10,332
05 Feb 21	83.80000 -1.20	85.20	83.00	84.40	23,259
04 Feb 21	85.00000 +5.60	87.00	78.20	79.60	51,175
03 Feb 21	79.40000 +5.00	80.80	74.20	74.20	40,563
02 Feb 21	74.40000 -0.40	75.00	74.20	75.00	14,212
01 Feb 21	74.80000 -0.60	79.40	74.20	79.40	12,026
29 Jan 21	75.40000 -1.80	77.60	75.20	77.40	20,778
28 Jan 21	77.20000 +0.40	78.20	70.00	76.80	34,177
27 Jan 21	76.80000 -1.80	78.60	76.60	77.80	16,077
26 Jan 21	78.60000 +1.00	80.60	77.40	78.00	8,723
25 Jan 21	77.60000 -3.00	82.00	77.60	82.00	22,074
22 Jan 21	80.60000 +0.00	81.40	78.00	81.20	26,332
21 Jan 21	80.60000 +0.80	83.00	80.20	83.00	17,300
20 Jan 21	79.80000 -3.40	83.60	79.40	83.20	12,297
19 Jan 21	83.20000 +4.00	84.00	80.00	80.00	17,454
18 Jan 21	79.20000 +0.60	80.00	76.80	78.60	13,833
15 Jan 21	78.60000 -4.40	82.80	73.60	82.60	44,678
14 Jan 21	83.00000 -2.20	84.00	81.00	83.00	24,929
13 Jan 21	85.20000 -2.60	88.00	84.60	88.00	42,302
12 Jan 21	87.80000 +0.20	88.60	87.20	87.80	61,186
11 Jan 21	87.60000 -2.20	89.40	87.40	88.80	20,168
08 Jan 21	89.80000 -2.60	92.40	85.00	89.00	41,448
07 Jan 21	92.40000 -3.00	95.00	91.80	95.00	37,636
06 Jan 21	95.40000 +0.40	95.80	93.00	95.00	23,777
05 Jan 21	95.00000 -0.20	95.20	93.60	95.00	37,919
04 Jan 21	95.20000 +4.20	99.00	92.00	93.00	49,350
30 Dec 20	91.00000 +2.00	91.60	87.40	90.00	29,334
29 Dec 20	89.00000 -0.20	89.80	85.80	89.80	20,667
28 Dec 20	89.20000 +5.00	90.00	84.00	84.00	19,367
23 Dec 20	84.20000 +2.80	84.20	80.20	81.40	23,745
22 Dec 20	81.40000 -0.20	82.60	81.00	81.00	18,188
21 Dec 20	81.60000 -1.00	82.60	80.00	81.60	43,502
18 Dec 20	82.60000 +1.00	82.60	75.80	76.60	68,878
17 Dec 20	81.60000 -0.40	85.60	75.00	81.00	25,578
16 Dec 20	82.00000 +0.00	83.80	66.20	69.00	98,258

Nagarro SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	78.90000 -0.10	79.35	78.60	78.60	2,571
19 Oct 26	79.00000 +0.05	79.70	79.00	79.50	3,954
16 Oct 26	78.95000 -0.80	79.75	78.95	79.55	4,728
15 Oct 26	79.75000 +0.90	79.80	78.25	79.00	7,912
14 Oct 26	78.85000 +0.85	78.95	77.65	78.50	3,493
13 Oct 26	78.00000 +0.50	78.50	77.05	77.05	5,163
12 Oct 26	77.50000 +0.20	78.00	77.15	77.15	5,161
09 Oct 26	77.30000 -0.95	78.55	77.30	78.40	5,079
08 Oct 26	78.25000 +0.15	79.00	77.65	77.65	5,807
07 Oct 26	78.10000 -1.15	79.50	77.35	78.05	6,707
06 Oct 26	79.25000 +0.00	79.65	79.05	79.05	17,739
05 Oct 26	79.25000 +0.10	79.90	77.35	77.35	14,728
02 Oct 26	79.15000 +0.00	79.65	79.00	79.00	11,187
01 Oct 26	79.15000 +0.40	80.60	78.75	78.75	29,058
30 Sep 26	78.75000 -0.55	79.45	78.75	78.85	27,859
29 Sep 26	79.30000 +0.75	79.30	78.45	78.60	21,241
28 Sep 26	78.55000 -0.20	78.85	78.55	78.55	13,074
25 Sep 26	78.75000 +0.05	78.85	78.70	78.70	10,750
24 Sep 26	78.70000 -0.35	79.05	78.70	78.70	54,492
23 Sep 26	79.05000 +0.10	79.30	78.70	78.70	12,838
22 Sep 26	78.95000 +0.20	79.10	78.70	78.70	11,216
21 Sep 26	78.75000 +0.35	79.00	77.50	77.50	15,399
18 Sep 26	78.40000 +0.60	78.70	77.70	77.90	28,651
17 Sep 26	77.80000 +0.20	78.00	77.40	77.40	15,587
16 Sep 26	77.60000 -0.60	78.30	76.95	78.20	51,915
15 Sep 26	78.20000 +0.00	78.35	78.15	78.20	26,294
14 Sep 26	78.20000 -0.05	78.40	78.20	78.25	71,007
11 Sep 26	78.25000 +0.05	78.35	78.20	78.20	25,835
10 Sep 26	78.20000 -0.10	78.45	78.20	78.35	28,640
09 Sep 26	78.30000 -0.05	78.40	78.30	78.35	45,893
08 Sep 26	78.35000 +0.00	78.40	78.35	78.35	28,859
07 Sep 26	78.35000 +0.05	78.50	78.30	78.30	40,625
04 Sep 26	78.30000 -0.10	78.45	78.25	78.30	21,805
03 Sep 26	78.40000 +0.15	78.40	78.20	78.20	21,605
02 Sep 26	78.25000 -0.05	78.35	78.20	78.30	24,231
01 Sep 26	78.30000 +0.10	78.40	78.15	78.20	54,985
31 Aug 26	78.20000 +0.00	78.25	78.10	78.15	36,330
28 Aug 26	78.20000 +0.05	78.30	78.15	78.15	13,991
27 Aug 26	78.15000 -0.05	78.30	78.10	78.10	27,067
26 Aug 26	78.20000 +0.10	78.20	78.05	78.10	23,442
25 Aug 26	78.10000 +0.00	78.35	78.10	78.10	16,204
24 Aug 26	78.10000 -0.20	78.25	78.00	78.00	46,789
21 Aug 26	78.30000 +0.20	78.30	78.05	78.05	13,781
20 Aug 26	78.10000 +0.05	78.25	78.05	78.10	18,018
19 Aug 26	78.05000 -0.15	78.35	78.05	78.20	24,991
18 Aug 26	78.20000 +0.05	78.40	78.10	78.20	22,618
17 Aug 26	78.15000 +0.15	78.25	77.85	78.00	57,475
14 Aug 26	78.00000 +0.00	78.35	78.00	78.00	53,957
13 Aug 26	78.00000 -0.10	78.20	77.85	78.05	62,938
12 Aug 26	78.10000 -0.20	78.20	77.85	78.20	26,945
11 Aug 26	78.30000 +0.05	78.30	78.00	78.30	20,125
10 Aug 26	78.25000 -0.05	78.35	78.00	78.20	38,775
07 Aug 26	78.30000 -0.25	78.70	78.30	78.55	39,884
06 Aug 26	78.55000 +0.10	78.75	78.10	78.45	52,582
05 Aug 26	78.45000 +0.20	78.60	78.25	78.30	79,002
04 Aug 26	78.25000 +0.70	78.45	77.65	77.70	146,830
03 Aug 26	77.55000 +1.20	77.65	76.30	76.30	100,623
31 Jul 26	76.35000 +0.25	76.55	76.10	76.50	32,713
30 Jul 26	76.10000 -0.40	76.75	76.00	76.55	36,993
29 Jul 26	76.50000 -0.30	77.25	76.50	77.00	45,859
28 Jul 26	76.80000 +0.15	77.05	76.35	76.75	43,347
27 Jul 26	76.65000 +0.55	77.40	75.90	76.50	93,741
24 Jul 26	76.10000 -0.05	76.60	75.90	76.10	33,681
23 Jul 26	76.15000 +0.25	76.70	75.80	75.80	73,967
22 Jul 26	75.90000 +0.10	76.20	75.70	75.80	46,439
21 Jul 26	75.80000 -0.15	76.40	75.75	76.35	24,283
20 Jul 26	75.95000 -0.25	76.30	75.65	76.15	29,026
17 Jul 26	76.20000 +0.55	76.40	75.50	75.50	43,980
16 Jul 26	75.65000 +0.00	76.00	75.50	76.00	49,650
15 Jul 26	75.65000 -1.40	76.65	74.80	76.00	237,341
14 Jul 26	77.05000 +0.45	77.45	76.65	77.10	91,687
13 Jul 26	76.60000 +0.10	77.20	76.60	77.00	64,613
10 Jul 26	76.50000 -0.65	77.50	76.10	77.15	93,380
09 Jul 26	77.15000 +0.15	77.70	77.00	77.25	100,660
08 Jul 26	77.00000 +0.00	77.35	76.95	76.95	91,399
07 Jul 26	77.00000 +1.80	77.10	75.30	75.40	218,191
06 Jul 26	75.20000 -0.30	75.55	75.05	75.10	59,938
03 Jul 26	75.50000 +1.20	75.75	74.60	75.00	73,062
02 Jul 26	74.30000 -0.10	75.65	74.30	74.70	144,817
01 Jul 26	74.40000 -0.30	75.50	73.75	74.75	93,999
30 Jun 26	74.70000 -1.20	75.95	73.60	75.00	274,695
29 Jun 26	75.90000 +35.46	77.80	75.50	77.30	1,241,242
26 Jun 26	40.44000 +6.70	41.80	33.30	33.72	188,414
25 Jun 26	33.74000 +0.24	34.54	33.02	33.50	32,011
24 Jun 26	33.50000 +0.20	33.66	32.50	33.66	30,509
23 Jun 26	33.30000 -0.72	34.66	33.04	33.80	33,606
22 Jun 26	34.02000 -1.54	35.50	33.80	35.44	34,661
19 Jun 26	35.56000 -0.32	35.98	35.24	35.70	72,155
18 Jun 26	35.88000 -0.70	36.96	35.20	36.10	48,085
17 Jun 26	36.58000 +0.98	36.84	35.40	35.40	21,824
16 Jun 26	35.60000 +0.00	35.94	35.12	35.60	23,643
15 Jun 26	35.60000 +0.16	36.88	35.08	36.28	32,669
12 Jun 26	35.44000 -0.42	36.52	34.70	36.52	37,068
11 Jun 26	35.86000 -0.16	36.94	35.12	36.20	41,048
10 Jun 26	36.02000 -1.76	37.96	35.74	37.88	62,147
09 Jun 26	37.78000 -2.12	39.90	37.78	39.90	57,310
08 Jun 26	39.90000 -1.16	41.00	39.54	41.00	38,246
05 Jun 26	41.06000 -0.76	42.78	41.00	41.98	40,650
04 Jun 26	41.82000 +0.90	42.16	41.40	41.90	35,654
03 Jun 26	40.92000 +0.08	41.48	40.54	41.00	40,587
02 Jun 26	40.84000 -1.46	43.48	40.48	42.52	70,915
01 Jun 26	42.30000 +1.72	42.40	41.12	41.60	57,733
29 May 26	40.58000 +0.56	41.06	40.04	40.20	83,171
28 May 26	40.02000 -0.44	40.62	39.52	40.18	49,010
27 May 26	40.46000 -0.42	41.78	40.14	40.80	27,890
26 May 26	40.88000 -0.38	41.28	40.46	41.10	22,002
25 May 26	41.26000 +0.52	42.02	41.00	41.50	29,082
22 May 26	40.74000 +0.34	41.30	40.04	41.08	28,479
21 May 26	40.40000 -0.82	41.68	40.40	41.32	31,954
20 May 26	41.22000 +0.22	41.52	39.90	40.56	29,908
19 May 26	41.00000 +0.36	41.90	40.60	40.72	43,974
18 May 26	40.64000 -2.90	43.34	39.84	43.34	96,685
15 May 26	43.54000 +0.04	44.10	39.50	42.60	146,486
14 May 26	43.50000 +0.62	43.64	42.54	43.16	33,609
13 May 26	42.88000 -0.20	43.42	42.20	43.16	35,350
12 May 26	43.08000 -0.78	43.54	42.20	43.40	41,773
11 May 26	43.86000 +1.44	44.14	42.50	42.70	40,610
08 May 26	42.42000 -0.78	43.28	42.16	42.80	34,361
07 May 26	43.20000 -0.68	45.06	42.48	44.90	34,625
06 May 26	43.88000 +0.16	46.06	43.50	44.12	54,634
05 May 26	43.72000 -0.42	45.26	43.26	44.52	27,184
04 May 26	44.14000 +0.64	45.02	43.14	44.00	34,007
30 Apr 26	43.50000 -0.92	43.70	41.78	43.70	49,345
29 Apr 26	44.42000 +0.56	45.12	42.34	43.52	63,170
28 Apr 26	43.86000 -0.24	44.28	43.18	43.86	46,986
27 Apr 26	44.10000 -0.14	44.74	43.66	44.56	43,080
24 Apr 26	44.24000 -0.84	46.20	43.98	46.20	35,156
23 Apr 26	45.08000 -3.08	47.56	44.96	47.10	37,728
22 Apr 26	48.16000 -0.64	48.96	47.28	48.60	35,461
21 Apr 26	48.80000 -0.20	50.20	47.96	50.10	28,464
20 Apr 26	49.00000 -1.35	50.05	48.94	49.84	20,400
17 Apr 26	50.35000 +2.31	51.20	48.20	49.30	45,693
16 Apr 26	48.04000 +1.60	48.50	46.04	46.92	36,716
15 Apr 26	46.44000 +1.56	46.64	45.30	45.48	31,916
14 Apr 26	44.88000 -0.28	46.00	44.44	45.94	39,280
13 Apr 26	45.16000 +0.22	45.44	43.70	44.42	42,859
10 Apr 26	44.94000 -0.12	46.68	44.82	45.86	19,831
09 Apr 26	45.06000 -2.48	46.74	44.60	46.74	25,428
08 Apr 26	47.54000 +2.34	48.52	46.54	47.46	29,248
07 Apr 26	45.20000 -0.98	47.32	44.80	47.00	25,294
02 Apr 26	46.18000 -0.32	46.34	44.60	45.02	18,835
01 Apr 26	46.50000 -0.78	48.70	45.02	48.70	32,827
31 Mar 26	47.28000 +2.04	48.90	45.58	46.00	40,759
30 Mar 26	45.24000 +0.82	45.32	43.54	44.20	33,964
27 Mar 26	44.42000 +0.38	44.72	43.30	44.42	33,093
26 Mar 26	44.04000 -1.02	45.90	43.52	44.90	41,225
25 Mar 26	45.06000 +1.36	46.40	44.66	45.04	51,090
24 Mar 26	43.70000 -4.64	49.04	43.50	48.72	66,542
23 Mar 26	48.34000 -0.76	50.95	47.40	47.86	43,102
20 Mar 26	49.10000 -0.42	50.00	48.16	50.00	47,075
19 Mar 26	49.52000 -0.10	49.52	47.12	48.78	44,186
18 Mar 26	49.62000 -0.68	50.90	49.20	50.90	15,931
17 Mar 26	50.30000 +1.58	50.30	46.82	48.10	36,826
16 Mar 26	48.72000 -0.74	49.60	48.02	49.60	30,500
13 Mar 26	49.46000 -1.29	50.75	49.24	50.15	24,377
12 Mar 26	50.75000 -0.95	52.70	50.75	51.55	21,714
11 Mar 26	51.70000 -1.05	53.45	50.65	52.00	36,389
10 Mar 26	52.75000 -1.15	55.50	52.30	55.50	32,357
09 Mar 26	53.90000 +0.25	54.75	51.40	52.70	49,081
06 Mar 26	53.65000 +0.15	54.15	52.55	54.00	39,583
05 Mar 26	53.50000 +1.55	54.15	50.80	52.00	50,456
04 Mar 26	51.95000 +1.20	52.05	49.20	50.70	55,029
03 Mar 26	50.75000 -0.50	51.95	50.45	50.95	51,559
02 Mar 26	51.25000 -5.05	55.00	51.25	52.50	106,345
27 Feb 26	56.30000 +2.80	56.30	53.50	54.40	96,307
26 Feb 26	53.50000 +1.90	53.55	49.42	51.80	77,832
25 Feb 26	51.60000 -5.50	54.00	46.50	54.00	385,309
24 Feb 26	57.10000 -5.40	63.90	56.10	62.85	97,413
23 Feb 26	62.50000 +0.20	64.30	60.00	61.00	182,566
20 Feb 26	62.30000 +5.10	63.00	56.75	57.75	114,306
19 Feb 26	57.20000 -1.45	59.30	57.00	58.60	87,828
18 Feb 26	58.65000 +0.35	59.65	56.70	59.65	70,221
17 Feb 26	58.30000 -0.20	59.00	57.50	58.00	32,213
16 Feb 26	58.50000 -2.00	62.00	58.30	62.00	31,691
13 Feb 26	60.50000 -0.35	61.50	59.65	61.50	23,783
12 Feb 26	60.85000 -2.10	63.60	60.65	63.50	33,721
11 Feb 26	62.95000 -1.35	65.10	62.50	65.05	33,561
10 Feb 26	64.30000 +1.15	66.50	62.85	66.50	58,650
09 Feb 26	63.15000 +2.30	64.00	61.30	61.50	33,953
06 Feb 26	60.85000 -2.10	62.60	59.75	62.25	32,357
05 Feb 26	62.95000 -3.10	66.70	62.20	66.00	47,323
04 Feb 26	66.05000 -0.95	67.00	62.80	65.25	77,130
03 Feb 26	67.00000 -4.15	72.00	67.00	71.65	58,321
02 Feb 26	71.15000 +0.10	71.65	68.80	69.05	20,622
30 Jan 26	71.05000 +0.70	71.50	69.50	71.45	26,594
29 Jan 26	70.35000 -3.15	73.70	70.30	73.15	36,561
28 Jan 26	73.50000 +0.35	73.80	72.20	73.00	15,522
27 Jan 26	73.15000 +0.00	74.95	72.00	74.95	40,973
26 Jan 26	73.15000 +3.15	73.15	68.15	69.70	56,738
23 Jan 26	70.00000 +0.40	70.65	69.00	69.30	29,397
22 Jan 26	69.60000 +4.55	69.60	65.75	66.10	30,954
21 Jan 26	65.05000 +1.65	65.75	63.35	63.65	25,974
20 Jan 26	63.40000 -2.25	65.20	63.40	64.50	22,514
19 Jan 26	65.65000 -2.55	66.80	65.15	66.60	17,016
16 Jan 26	68.20000 -1.80	70.15	67.70	69.65	18,409
15 Jan 26	70.00000 +1.60	70.00	67.95	69.35	27,292
14 Jan 26	68.40000 +0.40	68.50	67.45	67.80	20,045
13 Jan 26	68.00000 -1.00	68.90	67.05	68.60	30,022
12 Jan 26	69.00000 -2.05	71.00	67.70	71.00	32,623
09 Jan 26	71.05000 -1.10	73.00	70.20	73.00	17,942
08 Jan 26	72.15000 -0.05	72.90	70.95	71.50	26,640
07 Jan 26	72.20000 -1.35	75.05	71.10	74.00	26,995
06 Jan 26	73.55000 -1.15	75.00	73.35	74.15	39,420
05 Jan 26	74.70000 -0.85	77.00	73.45	75.50	48,162
02 Jan 26	75.55000 -0.70	77.60	75.50	76.30	26,437
30 Dec 25	76.25000 -0.65	76.45	76.00	76.40	27,241
29 Dec 25	76.90000 +0.55	77.90	76.00	76.05	40,162
23 Dec 25	76.35000 -0.65	77.35	76.05	76.55	33,589
22 Dec 25	77.00000 +0.55	77.70	75.75	76.30	34,676
19 Dec 25	76.45000 -2.45	76.85	74.25	74.75	77,180
18 Dec 25	78.90000 +0.00	78.90	78.90	78.90	34,579
17 Dec 25	78.90000 +0.00	78.90	78.90	78.90	58,208
16 Dec 25	78.90000 +0.00	78.90	78.90	78.90	42,024
15 Dec 25	78.90000 +0.00	78.90	78.90	78.90	36,770
12 Dec 25	78.90000 +0.00	78.90	78.90	78.90	46,198
11 Dec 25	78.90000 +1.15	79.40	77.55	77.80	30,336
10 Dec 25	77.75000 +1.60	78.50	75.40	75.95	49,073
09 Dec 25	76.15000 -0.45	77.20	74.70	76.30	35,283
08 Dec 25	76.60000 +0.35	79.15	75.00	76.70	63,029
05 Dec 25	76.25000 +0.70	78.80	76.00	76.05	60,376
04 Dec 25	75.55000 +2.05	76.80	73.50	73.50	54,089
03 Dec 25	73.50000 -0.15	74.10	72.30	74.00	29,755
02 Dec 25	73.65000 +0.90	73.95	71.40	73.10	39,433
01 Dec 25	72.75000 -0.80	74.05	72.00	74.00	34,933
28 Nov 25	73.55000 +1.55	74.85	72.20	72.50	44,875
27 Nov 25	72.00000 +1.55	72.40	71.00	71.00	25,427
26 Nov 25	70.45000 +0.00	70.45	70.45	70.45	0
25 Nov 25	70.45000 +1.00	74.25	69.85	72.20	86,538
24 Nov 25	69.45000 +0.00	69.45	69.45	69.45	106,076
21 Nov 25	69.45000 +1.65	69.45	65.65	66.00	55,438
20 Nov 25	67.80000 +2.30	68.75	66.20	66.40	61,784
19 Nov 25	65.50000 +1.00	66.75	63.30	64.50	54,804
18 Nov 25	64.50000 +1.45	64.55	61.95	62.45	66,764
17 Nov 25	63.05000 +4.70	68.10	61.40	61.50	189,233
14 Nov 25	58.35000 +14.47	58.40	48.20	48.20	228,231
13 Nov 25	43.88000 +0.00	43.88	43.88	43.88	47,471
12 Nov 25	43.88000 +0.18	44.54	43.66	44.32	32,095
11 Nov 25	43.70000 +0.00	43.70	43.70	43.70	28,783
10 Nov 25	43.70000 -0.58	45.40	43.68	44.00	26,064
07 Nov 25	44.28000 +0.00	44.28	44.28	44.28	62,203
06 Nov 25	44.28000 -2.00	46.94	43.88	46.42	82,372
05 Nov 25	46.28000 -0.34	46.70	45.98	46.18	26,505
04 Nov 25	46.62000 -1.70	47.00	45.84	46.60	30,793
03 Nov 25	48.32000 +0.00	48.32	48.32	48.32	26,102
31 Oct 25	48.32000 +0.14	48.60	47.86	48.12	17,267
30 Oct 25	48.18000 -0.36	49.60	48.18	48.54	15,459
29 Oct 25	48.54000 -1.18	49.96	48.38	49.02	20,633
28 Oct 25	49.72000 +0.00	49.72	49.72	49.72	16,677
27 Oct 25	49.72000 -0.28	51.40	49.72	50.15	28,665
24 Oct 25	50.00000 -0.05	50.40	49.52	50.40	27,656
23 Oct 25	50.05000 +0.07	50.50	49.76	49.84	12,989
22 Oct 25	49.98000 -0.37	50.40	49.38	50.40	23,924
21 Oct 25	50.35000 +0.73	50.60	49.24	49.78	10,475
20 Oct 25	49.62000 +1.60	49.82	48.40	48.52	32,931
17 Oct 25	48.02000 -0.90	48.34	47.10	48.00	36,093
16 Oct 25	48.92000 -0.70	50.00	48.78	49.90	20,997
15 Oct 25	49.62000 -0.14	50.70	49.30	50.00	21,070
14 Oct 25	49.76000 -1.79	51.10	49.76	51.05	18,798
13 Oct 25	51.55000 -0.55	53.10	51.45	52.00	16,307
10 Oct 25	52.10000 -1.80	54.30	51.60	54.30	23,211
09 Oct 25	53.90000 -0.80	54.35	53.35	53.95	11,777
08 Oct 25	54.70000 +0.00	54.70	54.70	54.70	19,526
07 Oct 25	54.70000 +0.20	55.55	54.30	54.85	13,991
06 Oct 25	54.50000 +0.00	54.50	54.50	54.50	17,072
03 Oct 25	54.50000 +0.95	54.80	53.60	53.60	27,494
02 Oct 25	53.55000 +1.45	54.05	51.50	51.50	33,430
01 Oct 25	52.10000 +0.70	52.50	50.60	51.85	15,533
30 Sep 25	51.40000 +0.00	51.40	51.40	51.40	29,597
29 Sep 25	51.40000 +1.05	51.80	50.55	50.60	30,448
26 Sep 25	50.35000 -0.10	50.80	48.60	50.45	36,108
25 Sep 25	50.45000 -1.00	51.60	50.45	51.50	12,021
24 Sep 25	51.45000 -0.30	51.90	50.80	51.60	22,020
23 Sep 25	51.75000 +1.50	51.80	50.75	50.75	14,798
22 Sep 25	50.25000 +0.00	50.25	50.25	50.25	32,062
19 Sep 25	50.25000 -0.85	51.35	50.15	51.35	25,010
18 Sep 25	51.10000 +1.32	51.60	50.00	50.20	26,866
17 Sep 25	49.78000 +0.76	50.30	48.94	49.06	24,760
16 Sep 25	49.02000 -0.24	49.52	48.74	49.22	17,058
15 Sep 25	49.26000 -0.12	50.35	49.08	49.52	24,326
12 Sep 25	49.38000 -0.02	51.00	49.38	49.72	19,690
11 Sep 25	49.40000 -0.12	50.00	48.92	49.12	32,635
10 Sep 25	49.52000 -0.44	50.60	49.20	50.05	16,475
09 Sep 25	49.96000 +0.18	50.90	49.86	50.45	29,097
08 Sep 25	49.78000 +0.00	49.78	49.78	49.78	24,450
05 Sep 25	49.78000 -0.27	50.80	49.26	50.25	26,155
04 Sep 25	50.05000 -1.00	51.90	49.64	51.05	30,469
03 Sep 25	51.05000 -0.35	52.55	51.05	51.65	10,948
02 Sep 25	51.40000 -1.25	52.60	51.25	52.60	28,831
01 Sep 25	52.65000 +0.05	53.75	52.60	52.80	13,858
29 Aug 25	52.60000 +1.45	52.95	51.20	51.30	23,710
28 Aug 25	51.15000 -0.45	52.45	50.95	51.70	18,963
27 Aug 25	51.60000 -1.80	53.95	51.35	53.05	27,362
26 Aug 25	53.40000 -1.25	54.55	53.40	54.50	25,600
25 Aug 25	54.65000 +0.65	55.05	54.00	54.40	32,408
22 Aug 25	54.00000 +1.85	54.10	52.00	52.00	30,579
21 Aug 25	52.15000 +0.65	52.25	51.45	51.45	22,403
20 Aug 25	51.50000 -1.70	53.00	51.05	53.00	52,948
19 Aug 25	53.20000 +0.70	53.35	52.20	52.40	37,054
18 Aug 25	52.50000 -0.15	52.85	51.60	52.80	26,070
15 Aug 25	52.65000 +1.50	53.10	51.20	51.25	120,005
14 Aug 25	51.15000 -1.95	53.20	48.26	53.10	139,127
13 Aug 25	53.10000 -1.30	53.65	52.80	53.40	26,262
12 Aug 25	54.40000 +0.00	54.40	54.40	54.40	29,721
11 Aug 25	54.40000 -1.35	56.35	54.40	56.10	17,464
08 Aug 25	55.75000 +0.50	56.50	55.00	55.35	16,211
07 Aug 25	55.25000 +1.00	55.55	54.15	54.15	33,109
06 Aug 25	54.25000 +0.50	54.55	53.80	53.80	18,674
05 Aug 25	53.75000 +0.30	55.10	53.55	53.55	20,072
04 Aug 25	53.45000 +0.00	54.40	53.15	53.65	18,428
01 Aug 25	53.45000 -2.25	55.25	53.05	55.00	49,908
31 Jul 25	55.70000 -0.80	56.80	55.65	56.50	26,554
30 Jul 25	56.50000 -0.35	57.35	56.35	56.70	11,931
29 Jul 25	56.85000 +0.10	57.45	56.55	56.90	12,698
28 Jul 25	56.75000 -0.10	58.35	56.70	57.35	16,449
25 Jul 25	56.85000 -0.70	57.55	56.25	57.00	27,431
24 Jul 25	57.55000 +0.60	58.10	56.85	57.40	26,234
23 Jul 25	56.95000 +0.00	56.95	56.95	56.95	18,166
22 Jul 25	56.95000 -1.55	58.20	56.95	58.10	15,564
21 Jul 25	58.50000 -1.35	60.50	58.50	60.05	19,094
18 Jul 25	59.85000 +0.85	60.45	58.85	59.40	29,808
17 Jul 25	59.00000 +1.00	59.00	57.65	57.85	22,834
16 Jul 25	58.00000 +0.00	58.00	58.00	58.00	10,405
15 Jul 25	58.00000 +1.90	58.20	56.20	56.25	24,234
14 Jul 25	56.10000 -1.00	56.65	55.40	56.15	32,692
11 Jul 25	57.10000 -1.25	58.20	56.70	58.00	24,219
10 Jul 25	58.35000 -1.35	60.30	58.20	59.95	19,068
09 Jul 25	59.70000 +0.50	60.20	58.05	59.60	22,040
08 Jul 25	59.20000 +0.90	59.55	57.95	58.60	14,518
07 Jul 25	58.30000 -0.30	58.85	57.85	58.30	21,926
04 Jul 25	58.60000 -1.45	60.30	58.60	60.00	17,478
03 Jul 25	60.05000 -1.25	61.95	60.05	61.50	18,796
02 Jul 25	61.30000 +2.30	61.55	60.20	60.55	19,310
01 Jul 25	59.00000 +0.00	59.00	59.00	59.00	42,638
30 Jun 25	59.00000 +0.00	59.00	59.00	59.00	29,104
27 Jun 25	59.00000 +1.05	59.55	58.25	58.65	15,894
26 Jun 25	57.95000 +0.75	58.20	57.25	57.80	12,497
25 Jun 25	57.20000 -1.60	60.20	57.20	59.25	27,253
24 Jun 25	58.80000 +2.05	59.25	57.50	58.00	80,251
23 Jun 25	56.75000 +0.75	57.60	54.70	55.30	50,430
20 Jun 25	56.00000 -0.50	57.15	55.80	56.55	94,256
19 Jun 25	56.50000 -1.35	57.55	56.50	56.95	18,089
18 Jun 25	57.85000 +0.45	58.35	56.25	57.40	25,966
17 Jun 25	57.40000 -0.65	58.20	57.00	58.05	20,698
16 Jun 25	58.05000 +0.85	58.70	57.45	57.45	26,353
13 Jun 25	57.20000 -0.55	57.30	56.10	56.60	26,998
12 Jun 25	57.75000 -1.25	59.00	57.70	58.80	20,957
11 Jun 25	59.00000 +0.45	59.50	58.70	59.10	23,579
10 Jun 25	58.55000 +0.25	58.80	57.90	58.70	19,806
09 Jun 25	58.30000 +0.25	58.90	58.00	58.00	14,132
06 Jun 25	58.05000 -0.50	58.80	58.00	58.40	16,770
05 Jun 25	58.55000 +0.15	60.30	58.00	58.90	29,250
04 Jun 25	58.40000 +0.40	59.00	58.25	58.25	20,076
03 Jun 25	58.00000 +0.20	58.35	57.65	58.05	16,007
02 Jun 25	57.80000 -0.30	58.40	56.85	57.55	43,218
30 May 25	58.10000 -0.15	58.80	57.75	58.15	26,084
29 May 25	58.25000 -0.30	60.05	58.00	60.00	22,528
28 May 25	58.55000 -1.25	60.20	58.30	59.75	29,713
27 May 25	59.80000 -0.40	60.65	59.40	60.10	34,171
26 May 25	60.20000 -0.15	61.40	59.70	61.40	31,804
23 May 25	60.35000 -1.35	62.65	59.20	62.45	37,511
22 May 25	61.70000 -0.90	62.70	61.50	62.55	39,724
21 May 25	62.60000 -2.05	64.25	62.35	64.15	52,553
20 May 25	64.65000 -0.05	65.65	63.80	64.90	39,800
19 May 25	64.70000 -1.65	67.80	64.25	66.90	61,672
16 May 25	66.35000 -3.80	70.15	66.35	70.15	100,014
15 May 25	70.15000 +1.40	72.05	68.60	69.00	100,436
14 May 25	68.75000 -1.45	71.30	68.60	71.30	58,382
13 May 25	70.20000 +0.75	71.75	68.70	70.55	46,700
12 May 25	69.45000 +2.45	69.80	68.05	68.05	71,363
09 May 25	67.00000 +2.15	67.70	64.90	65.20	50,747
08 May 25	64.85000 +3.70	65.05	61.60	61.60	143,837
07 May 25	61.15000 -2.35	63.70	61.00	63.50	56,919
06 May 25	63.50000 +1.00	64.10	61.65	63.10	43,772
05 May 25	62.50000 -2.05	64.15	61.35	64.15	77,236
02 May 25	64.55000 +2.05	64.65	62.80	63.45	42,152
30 Apr 25	62.50000 -3.40	66.10	62.15	66.00	70,978
29 Apr 25	65.90000 +6.70	66.10	59.95	61.90	120,933
28 Apr 25	59.20000 -7.75	60.85	56.20	60.85	219,632
25 Apr 25	66.95000 +0.30	67.60	65.95	66.95	31,876
24 Apr 25	66.65000 -0.95	67.45	66.00	67.30	28,452
23 Apr 25	67.60000 +2.45	69.50	66.00	66.00	47,211
22 Apr 25	65.15000 +0.05	65.90	63.05	65.00	51,049
17 Apr 25	65.10000 +0.10	67.55	65.10	65.50	66,185
16 Apr 25	65.00000 -6.50	70.80	64.85	70.05	185,234
15 Apr 25	71.50000 -0.15	73.00	70.70	72.15	27,886
14 Apr 25	71.65000 +2.70	71.85	70.20	70.80	24,606
11 Apr 25	68.95000 +0.60	69.30	67.65	69.10	28,907
10 Apr 25	68.35000 +2.10	73.70	68.35	72.75	53,907
09 Apr 25	66.25000 -1.75	67.20	63.50	67.00	73,265
08 Apr 25	68.00000 +0.50	69.80	66.75	69.45	82,835
07 Apr 25	67.50000 -1.50	71.30	62.60	65.00	95,915
04 Apr 25	69.00000 +1.00	69.90	65.95	68.30	89,830
03 Apr 25	68.00000 -8.45	74.20	67.65	73.50	184,113
02 Apr 25	76.45000 +1.40	76.55	74.05	74.65	17,825
01 Apr 25	75.05000 +1.40	75.45	73.70	74.20	24,369
31 Mar 25	73.65000 -1.55	74.50	73.15	74.10	32,600
28 Mar 25	75.20000 -0.60	76.20	74.75	75.10	31,957
27 Mar 25	75.80000 -3.25	79.75	74.50	78.40	59,247
26 Mar 25	79.05000 +0.05	79.95	78.50	79.45	22,004
25 Mar 25	79.00000 +1.25	79.10	77.25	77.85	15,991
24 Mar 25	77.75000 +2.30	78.35	76.20	77.45	28,262
21 Mar 25	75.45000 -3.80	78.50	73.15	78.20	88,379
20 Mar 25	79.25000 -0.90	80.90	77.80	80.90	18,625
19 Mar 25	80.15000 -0.25	82.00	80.10	80.10	21,844
18 Mar 25	80.40000 +2.40	83.20	78.70	78.75	64,973
17 Mar 25	78.00000 +0.05	79.40	77.30	78.00	35,963
14 Mar 25	77.95000 +1.35	78.90	75.90	77.25	41,920
13 Mar 25	76.60000 +0.10	77.80	75.15	76.50	41,943
12 Mar 25	76.50000 -0.90	79.60	76.50	79.00	32,043
11 Mar 25	77.40000 -5.90	84.10	77.40	83.10	60,142
10 Mar 25	83.30000 -0.70	86.00	82.35	84.50	26,102
07 Mar 25	84.00000 -1.50	85.20	83.05	84.75	39,706
06 Mar 25	85.50000 +1.15	87.50	84.90	85.70	30,463
05 Mar 25	84.35000 +4.95	85.25	80.85	80.85	54,029
04 Mar 25	79.40000 -4.15	83.00	79.25	82.85	44,844
03 Mar 25	83.55000 +1.05	84.40	82.20	82.60	29,690
28 Feb 25	82.50000 -1.50	83.40	82.05	83.05	26,941
27 Feb 25	84.00000 -0.55	84.65	83.25	84.00	18,126
26 Feb 25	84.55000 +1.35	85.55	83.60	83.65	18,217
25 Feb 25	83.20000 -2.80	85.70	83.20	85.45	38,212
24 Feb 25	86.00000 -1.30	88.05	84.90	87.10	34,490
21 Feb 25	87.30000 +0.35	88.80	86.75	87.00	27,103
20 Feb 25	86.95000 -1.75	90.45	86.95	89.10	41,983
19 Feb 25	88.70000 -0.90	91.00	88.50	89.70	18,319
18 Feb 25	89.60000 +0.05	90.60	88.60	89.45	24,711
17 Feb 25	89.55000 +1.10	90.00	87.75	89.00	20,026
14 Feb 25	88.45000 +0.60	89.80	87.70	87.85	26,972
13 Feb 25	87.85000 +0.70	89.80	87.45	88.70	21,171
12 Feb 25	87.15000 +0.75	88.50	86.15	86.15	30,571
11 Feb 25	86.40000 -1.60	88.40	85.75	87.40	42,271
10 Feb 25	88.00000 -0.85	90.00	88.00	89.10	24,408
07 Feb 25	88.85000 -0.60	90.50	88.15	90.00	16,226
06 Feb 25	89.45000 +2.45	90.55	86.60	87.20	39,421
05 Feb 25	87.00000 +2.10	87.20	83.80	85.50	44,807
04 Feb 25	84.90000 +2.15	84.95	81.65	83.00	17,968
03 Feb 25	82.75000 -1.85	83.00	80.30	81.95	32,455
31 Jan 25	84.60000 -0.25	85.80	83.50	84.45	31,466
30 Jan 25	84.85000 +1.95	85.30	82.90	83.20	21,097
29 Jan 25	82.90000 -0.40	83.80	81.20	83.40	30,140
28 Jan 25	83.30000 +0.65	84.00	82.90	82.95	24,013
27 Jan 25	82.65000 -1.45	84.00	79.90	84.00	49,609
24 Jan 25	84.10000 +2.10	85.80	82.25	82.85	70,741
23 Jan 25	82.00000 +2.00	85.90	80.55	82.35	156,477
22 Jan 25	80.00000 +0.15	81.05	80.00	80.00	11,828
21 Jan 25	79.85000 -0.30	80.90	79.85	80.80	12,446
20 Jan 25	80.15000 +0.65	80.40	78.90	79.65	11,398
17 Jan 25	79.50000 +1.50	79.60	77.95	77.95	9,865
16 Jan 25	78.00000 +0.40	78.50	77.40	77.90	12,950
15 Jan 25	77.60000 +2.30	77.80	75.90	76.00	19,705
14 Jan 25	75.30000 -0.90	77.25	75.30	76.70	11,518
13 Jan 25	76.20000 +0.05	77.40	75.20	76.25	17,166
10 Jan 25	76.15000 -0.20	77.60	75.90	76.90	13,410
09 Jan 25	76.35000 +0.40	76.85	75.10	75.10	12,577
08 Jan 25	75.95000 -2.20	78.45	75.25	78.15	30,982
07 Jan 25	78.15000 -0.25	79.70	77.80	79.05	27,093
06 Jan 25	78.40000 +0.00	81.20	78.15	79.30	27,549
03 Jan 25	78.40000 -1.55	80.15	77.35	80.15	21,187
02 Jan 25	79.95000 +0.80	81.10	78.90	78.90	22,029
30 Dec 24	79.15000 -1.15	79.75	78.90	79.50	10,315
27 Dec 24	80.30000 +0.35	82.05	79.30	80.05	25,918
23 Dec 24	79.95000 -2.65	83.00	79.55	83.00	24,649
20 Dec 24	82.60000 +1.20	82.60	80.05	80.80	42,486
19 Dec 24	81.40000 +0.20	81.90	78.65	80.40	34,685
18 Dec 24	81.20000 -2.10	84.55	81.20	84.50	25,392
17 Dec 24	83.30000 -0.65	84.60	82.70	83.95	40,321
16 Dec 24	83.95000 -9.10	93.50	82.40	93.50	128,780
13 Dec 24	93.05000 -0.55	96.40	92.90	95.05	29,978
12 Dec 24	93.60000 +7.00	95.00	86.35	86.35	75,869
11 Dec 24	86.60000 +1.10	86.60	84.60	85.05	19,359
10 Dec 24	85.50000 -2.50	87.60	85.15	87.60	26,622
09 Dec 24	88.00000 -0.35	89.95	88.00	88.75	23,448
06 Dec 24	88.35000 -0.05	89.30	87.25	88.05	29,723
05 Dec 24	88.40000 -1.85	92.30	86.20	90.75	50,786
04 Dec 24	90.25000 -2.45	93.65	89.15	92.85	75,818
03 Dec 24	92.70000 +1.05	93.15	88.90	92.00	41,487
02 Dec 24	91.65000 -6.45	98.80	90.90	98.80	81,574
29 Nov 24	98.10000 +0.15	99.50	97.80	98.50	32,235
28 Nov 24	97.95000 -0.30	99.05	96.50	98.90	21,430
27 Nov 24	98.25000 -1.75	99.60	96.75	99.60	36,681
26 Nov 24	100.00000 +2.00	102.80	95.50	96.80	65,141
25 Nov 24	98.00000 +4.15	100.40	92.90	94.20	105,771
22 Nov 24	93.85000 -1.85	97.35	93.80	95.50	34,025
21 Nov 24	95.70000 +1.30	96.25	92.05	95.20	43,923
20 Nov 24	94.40000 -3.90	99.75	93.25	99.00	49,889
19 Nov 24	98.30000 +2.10	98.35	96.15	96.50	36,527
18 Nov 24	96.20000 +3.20	96.30	93.35	93.35	31,411
15 Nov 24	93.00000 +1.70	93.00	89.85	90.65	19,906
14 Nov 24	91.30000 +1.30	92.50	87.20	89.70	26,939
13 Nov 24	90.00000 +0.10	91.05	88.05	89.90	21,758
12 Nov 24	89.90000 +0.70	90.70	87.90	89.00	15,415
11 Nov 24	89.20000 +1.65	89.75	88.20	89.00	10,598
08 Nov 24	87.55000 +1.55	89.20	85.85	86.45	22,227
07 Nov 24	86.00000 -0.75	88.00	85.60	86.80	40,404
06 Nov 24	86.75000 -1.25	90.00	86.15	88.85	20,384
05 Nov 24	88.00000 +0.85	88.00	86.40	87.00	9,753
04 Nov 24	87.15000 -2.05	90.00	87.15	89.10	13,144
01 Nov 24	89.20000 -0.35	90.20	87.45	89.80	14,041
31 Oct 24	89.55000 -0.95	90.80	88.70	90.70	21,555
30 Oct 24	90.50000 -3.35	94.45	85.95	93.30	127,765
29 Oct 24	93.85000 +0.70	93.85	91.00	93.15	17,158
28 Oct 24	93.15000 +0.90	94.80	93.00	94.40	38,919
25 Oct 24	92.25000 -0.95	93.55	91.25	93.20	19,995
24 Oct 24	93.20000 -1.90	95.85	93.20	94.55	15,962
23 Oct 24	95.10000 +0.00	97.30	93.95	94.75	25,481
22 Oct 24	95.10000 -0.90	97.50	94.50	95.95	29,245
21 Oct 24	96.00000 +2.95	98.00	93.80	93.90	53,200
18 Oct 24	93.05000 -2.05	96.00	92.25	95.00	68,383
17 Oct 24	95.10000 +1.40	95.55	91.70	94.50	152,330
16 Oct 24	93.70000 +13.95	96.95	77.70	79.80	310,250
15 Oct 24	79.75000 -12.85	92.40	79.20	92.40	134,467
14 Oct 24	92.60000 -1.30	94.05	91.00	93.20	29,202
11 Oct 24	93.90000 +4.75	94.20	88.90	89.90	48,649
10 Oct 24	89.15000 -0.50	89.40	87.00	89.40	23,268
09 Oct 24	89.65000 -2.75	93.25	89.40	92.10	28,230
08 Oct 24	92.40000 -1.60	93.15	87.60	92.20	53,315
07 Oct 24	94.00000 +1.95	94.20	91.35	93.00	64,899
04 Oct 24	92.05000 +3.40	94.00	89.30	89.30	38,923
03 Oct 24	88.65000 +1.70	89.70	86.00	86.70	16,784
02 Oct 24	86.95000 -0.35	87.30	85.80	87.25	17,784
01 Oct 24	87.30000 -1.45	89.50	85.65	88.80	26,119
30 Sep 24	88.75000 +0.50	90.40	86.20	86.35	56,474
27 Sep 24	88.25000 +8.60	88.25	79.90	79.90	98,451
26 Sep 24	79.65000 +3.15	80.30	76.60	76.60	13,045
25 Sep 24	76.50000 -1.80	78.50	76.20	77.95	10,890
24 Sep 24	78.30000 -0.40	80.60	77.50	79.20	17,710
23 Sep 24	78.70000 -0.45	79.30	78.15	79.20	9,097
20 Sep 24	79.15000 -1.00	80.50	78.55	80.15	25,129
19 Sep 24	80.15000 +4.15	80.90	76.70	77.15	38,931
18 Sep 24	76.00000 +0.70	77.30	74.80	76.10	17,578
17 Sep 24	75.30000 +0.45	77.15	74.60	75.40	18,678
16 Sep 24	74.85000 +0.15	75.50	74.40	75.00	9,548
13 Sep 24	74.70000 +2.40	75.60	72.80	73.00	9,740
12 Sep 24	72.30000 +0.60	72.85	71.80	72.15	6,010
11 Sep 24	71.70000 -0.20	73.00	71.00	72.80	7,059
10 Sep 24	71.90000 +0.50	73.90	71.80	71.80	12,632
09 Sep 24	71.40000 +0.45	73.25	71.40	71.70	11,384
06 Sep 24	70.95000 -2.35	73.15	70.80	73.15	14,023
05 Sep 24	73.30000 +0.50	74.15	72.50	72.90	9,109
04 Sep 24	72.80000 -1.45	74.00	72.30	74.00	14,153
03 Sep 24	74.25000 -1.80	76.05	73.65	75.60	15,006
02 Sep 24	76.05000 -0.95	77.00	75.60	76.80	4,791
30 Aug 24	77.00000 +1.15	77.00	75.55	75.55	35,862
29 Aug 24	75.85000 -0.50	76.70	75.50	76.40	7,084
28 Aug 24	76.35000 +0.25	77.00	75.90	76.05	7,403
27 Aug 24	76.10000 -0.40	77.20	75.55	76.55	6,368
26 Aug 24	76.50000 +0.00	77.00	75.40	76.70	5,421
23 Aug 24	76.50000 +0.95	76.90	75.50	75.60	6,092
22 Aug 24	75.55000 +0.80	77.45	74.40	74.70	15,463
21 Aug 24	74.75000 +0.30	75.35	74.45	74.50	15,431
20 Aug 24	74.45000 -2.05	77.05	74.30	76.95	11,424
19 Aug 24	76.50000 +0.75	76.50	75.35	75.40	6,843
16 Aug 24	75.75000 +0.60	76.50	74.80	75.85	8,718
15 Aug 24	75.15000 +1.45	76.60	73.85	73.85	9,322
14 Aug 24	73.70000 -3.60	78.70	71.20	78.50	45,270
13 Aug 24	77.30000 +1.40	78.10	75.15	75.90	24,435
12 Aug 24	75.90000 -0.15	77.15	75.45	76.50	9,783
09 Aug 24	76.05000 +0.30	77.00	75.20	75.90	8,916
08 Aug 24	75.75000 -1.50	76.85	74.50	76.85	14,238
07 Aug 24	77.25000 +1.00	78.30	76.00	76.70	13,158
06 Aug 24	76.25000 +0.30	77.10	74.50	75.85	13,923
05 Aug 24	75.95000 -0.85	76.35	70.15	73.70	32,241
02 Aug 24	76.80000 -1.70	78.35	76.15	77.60	9,953
01 Aug 24	78.50000 -1.90	81.85	77.75	80.65	13,528
31 Jul 24	80.40000 +0.20	82.10	80.05	80.20	18,169
30 Jul 24	80.20000 +2.10	80.80	77.80	77.80	17,745
29 Jul 24	78.10000 -0.25	79.00	77.65	78.65	6,862
26 Jul 24	78.35000 +1.10	79.15	76.55	77.85	8,094
25 Jul 24	77.25000 -1.05	78.40	75.75	78.40	8,933
24 Jul 24	78.30000 -0.90	80.00	78.25	79.10	9,188
23 Jul 24	79.20000 -0.25	79.85	78.30	79.40	7,920
22 Jul 24	79.45000 +2.45	80.50	77.45	77.60	10,848
19 Jul 24	77.00000 -0.85	78.40	76.95	78.35	10,584
18 Jul 24	77.85000 +0.55	79.90	76.40	77.20	13,972
17 Jul 24	77.30000 -0.25	78.00	76.30	77.15	8,364
16 Jul 24	77.55000 +0.80	78.50	76.05	76.80	11,054
15 Jul 24	76.75000 -0.80	78.25	75.80	78.00	8,566
12 Jul 24	77.55000 +0.75	78.75	76.00	77.15	11,170
11 Jul 24	76.80000 +2.70	77.55	74.15	74.15	16,496
10 Jul 24	74.10000 -0.40	76.35	74.10	75.00	7,512
09 Jul 24	74.50000 -1.60	77.00	74.50	77.00	7,026
08 Jul 24	76.10000 +0.50	77.00	74.50	75.65	14,550
05 Jul 24	75.60000 -1.00	78.75	75.45	76.50	13,042
04 Jul 24	76.60000 -2.20	79.25	75.30	79.25	9,219
03 Jul 24	78.80000 +1.25	81.15	77.50	77.50	17,385
02 Jul 24	77.55000 +0.40	77.55	75.75	77.15	7,798
01 Jul 24	77.15000 +1.25	78.60	76.40	76.40	6,767
28 Jun 24	75.90000 +0.45	76.75	75.30	76.30	9,115
27 Jun 24	75.45000 +0.40	76.00	74.30	74.55	8,294
26 Jun 24	75.05000 -0.40	76.85	74.60	75.35	8,756
25 Jun 24	75.45000 -1.50	77.30	75.30	77.20	6,966
24 Jun 24	76.95000 -0.65	78.60	76.90	77.70	7,654
21 Jun 24	77.60000 -0.60	79.45	76.90	79.00	29,172
20 Jun 24	78.20000 +1.60	78.65	76.25	77.00	17,206
19 Jun 24	76.60000 -0.85	78.40	75.80	77.50	15,193
18 Jun 24	77.45000 +0.00	78.40	76.70	77.90	12,030
17 Jun 24	77.45000 +1.45	78.80	76.15	76.15	11,667
14 Jun 24	76.00000 -3.35	79.50	75.20	79.50	13,719
13 Jun 24	79.35000 -3.30	82.80	78.80	82.80	14,778
12 Jun 24	82.65000 +1.65	83.05	80.45	81.50	8,625
11 Jun 24	81.00000 -1.20	82.70	80.70	82.30	7,659
10 Jun 24	82.20000 +0.30	82.70	80.70	81.90	9,414
07 Jun 24	81.90000 -0.30	83.50	81.65	82.45	8,213
06 Jun 24	82.20000 +1.10	83.70	81.55	81.55	9,007
05 Jun 24	81.10000 +0.75	82.85	80.25	80.70	14,598
04 Jun 24	80.35000 +0.35	81.70	79.40	80.50	12,462
03 Jun 24	80.00000 -0.40	81.05	79.40	80.25	15,230
31 May 24	80.40000 -0.25	80.65	79.50	80.65	18,109
30 May 24	80.65000 -0.35	81.60	79.70	81.10	9,710
29 May 24	81.00000 -1.65	82.40	80.40	82.40	9,792
28 May 24	82.65000 -0.40	84.75	82.60	83.25	9,633
27 May 24	83.05000 +0.10	84.00	82.90	83.15	5,865
24 May 24	82.95000 -0.60	84.00	82.30	82.55	9,407
23 May 24	83.55000 +1.05	84.70	82.25	84.15	13,688
22 May 24	82.50000 -0.90	83.30	81.85	83.10	27,671
21 May 24	83.40000 -1.40	85.05	83.15	84.50	17,373
20 May 24	84.80000 -1.00	86.95	84.70	85.70	15,163
17 May 24	85.80000 -2.75	88.70	85.45	88.45	31,051
16 May 24	88.55000 -1.35	91.00	88.15	90.00	26,766
15 May 24	89.90000 +1.05	91.20	87.35	88.40	43,388
14 May 24	88.85000 +16.50	88.90	74.25	74.25	121,511
13 May 24	72.35000 -0.60	73.15	72.05	72.90	11,199
10 May 24	72.95000 -0.75	74.30	71.75	73.30	21,793
09 May 24	73.70000 -2.90	77.50	73.10	76.70	34,359
08 May 24	76.60000 +0.40	77.25	76.00	76.10	14,585
07 May 24	76.20000 +2.10	77.00	74.65	74.65	14,409
06 May 24	74.10000 +0.10	75.00	73.65	74.00	11,827
03 May 24	74.00000 +1.70	74.70	71.40	72.00	18,195
02 May 24	72.30000 +0.85	72.35	71.25	71.45	10,861
30 Apr 24	71.45000 -1.05	73.10	71.45	72.70	7,619
29 Apr 24	72.50000 +0.85	72.85	70.45	72.20	11,039
26 Apr 24	71.65000 +1.70	73.05	70.65	70.65	14,294
25 Apr 24	69.95000 -1.05	71.30	69.75	71.05	20,986
24 Apr 24	71.00000 +1.10	71.25	69.60	70.00	21,679
23 Apr 24	69.90000 +2.15	69.90	68.05	68.10	24,885
22 Apr 24	67.75000 +0.20	69.65	67.50	68.00	32,579
19 Apr 24	67.55000 -1.30	68.40	66.60	67.00	41,906
18 Apr 24	68.85000 -0.20	69.65	68.15	69.35	29,189
17 Apr 24	69.05000 -1.70	70.50	68.50	70.05	33,675
16 Apr 24	70.75000 -2.00	73.20	70.50	71.00	21,911
15 Apr 24	72.75000 -0.10	74.00	71.70	72.00	22,914
12 Apr 24	72.85000 +0.90	74.05	72.45	72.50	15,327
11 Apr 24	71.95000 -2.05	73.80	70.60	73.60	33,363
10 Apr 24	74.00000 -0.65	76.45	74.00	75.00	22,180
09 Apr 24	74.65000 -0.35	75.65	74.35	74.70	6,680
08 Apr 24	75.00000 +1.45	75.95	73.55	73.55	13,587
05 Apr 24	73.55000 -3.35	76.40	73.20	75.00	25,378
04 Apr 24	76.90000 -0.10	77.90	76.25	77.65	10,773
03 Apr 24	77.00000 +0.80	78.00	75.50	76.05	20,788
02 Apr 24	76.20000 -3.55	80.20	75.45	80.10	33,807
28 Mar 24	79.75000 +0.90	80.35	78.20	79.20	16,646
27 Mar 24	78.85000 +1.65	79.25	77.15	77.15	15,273
26 Mar 24	77.20000 +1.50	77.40	75.40	76.00	14,611
25 Mar 24	75.70000 +0.15	76.50	75.65	76.00	5,392
22 Mar 24	75.55000 +1.75	76.25	73.85	74.00	25,174
21 Mar 24	73.80000 -0.90	75.85	73.55	75.40	19,241
20 Mar 24	74.70000 +0.30	76.10	74.45	74.60	6,865
19 Mar 24	74.40000 +0.05	75.65	72.55	74.40	16,693
18 Mar 24	74.35000 -1.65	77.50	74.35	76.65	12,753
15 Mar 24	76.00000 -0.75	78.05	76.00	76.60	38,952
14 Mar 24	76.75000 +0.40	77.75	76.05	76.65	6,457
13 Mar 24	76.35000 -0.25	78.00	76.00	77.00	12,547
12 Mar 24	76.60000 +2.05	77.40	74.30	74.80	15,352
11 Mar 24	74.55000 -1.15	76.05	73.85	75.25	17,911
08 Mar 24	75.70000 -6.20	82.30	75.30	81.50	48,517
07 Mar 24	81.90000 -0.20	82.85	80.25	81.80	10,747
06 Mar 24	82.10000 +1.55	82.90	80.15	80.85	7,636
05 Mar 24	80.55000 -2.55	83.20	80.10	82.90	12,480
04 Mar 24	83.10000 -0.85	85.00	83.00	84.30	10,323
01 Mar 24	83.95000 +1.65	84.40	82.75	83.15	13,160
29 Feb 24	82.30000 -5.20	88.70	80.60	87.50	48,583
28 Feb 24	87.50000 -2.15	90.05	86.20	89.70	18,811
27 Feb 24	89.65000 +0.50	91.50	88.20	89.00	10,096
26 Feb 24	89.15000 +0.00	89.40	87.50	89.00	9,083
23 Feb 24	89.15000 +0.45	90.50	88.50	89.00	8,117
22 Feb 24	88.70000 +2.25	89.90	87.10	87.40	14,218
21 Feb 24	86.45000 -0.25	87.90	86.40	86.85	5,826
20 Feb 24	86.70000 -2.35	88.95	86.15	88.90	13,867
19 Feb 24	89.05000 -0.15	90.00	88.10	89.00	8,257
16 Feb 24	89.20000 +1.00	91.40	89.05	89.05	10,764
15 Feb 24	88.20000 +0.20	90.00	88.15	88.40	13,821
14 Feb 24	88.00000 +0.35	88.35	85.55	87.00	9,865
13 Feb 24	87.65000 -0.75	88.80	85.70	88.00	13,039
12 Feb 24	88.40000 +0.20	90.60	87.60	88.05	7,854
09 Feb 24	88.20000 -1.70	90.00	87.75	90.00	6,863
08 Feb 24	89.90000 +3.15	90.65	86.95	87.05	12,473
07 Feb 24	86.75000 -2.20	90.20	86.20	89.00	11,888
06 Feb 24	88.95000 +2.40	89.70	85.60	86.75	14,192
05 Feb 24	86.55000 -2.30	90.00	85.60	88.60	11,367
02 Feb 24	88.85000 -2.20	92.90	88.45	91.70	10,251
01 Feb 24	91.05000 -0.30	92.40	90.90	91.15	9,282
31 Jan 24	91.35000 +1.25	93.30	90.95	91.00	13,050
30 Jan 24	90.10000 +1.85	90.80	85.00	88.00	18,491
29 Jan 24	88.25000 -3.65	90.55	87.80	90.25	26,606
26 Jan 24	91.90000 -2.15	94.00	91.60	93.55	10,249
25 Jan 24	94.05000 +0.35	94.30	93.10	93.80	8,999
24 Jan 24	93.70000 +2.55	93.70	91.40	91.50	18,203
23 Jan 24	91.15000 +0.40	91.70	89.40	91.20	15,982
22 Jan 24	90.75000 -0.95	92.75	89.20	92.20	18,698
19 Jan 24	91.70000 -1.00	94.30	91.60	92.80	17,887
18 Jan 24	92.70000 +2.95	93.05	89.80	90.55	21,370
17 Jan 24	89.75000 -1.25	90.45	88.60	89.65	7,220
16 Jan 24	91.00000 +0.90	91.30	89.30	89.30	16,917
15 Jan 24	90.10000 -0.85	91.50	89.70	91.00	4,422
12 Jan 24	90.95000 +2.70	91.55	88.85	88.85	19,589
11 Jan 24	88.25000 -0.90	92.90	88.15	89.05	22,500
10 Jan 24	89.15000 -0.75	90.50	88.95	89.75	8,303
09 Jan 24	89.90000 -1.85	91.70	88.50	91.50	12,491
08 Jan 24	91.75000 +6.20	91.85	85.00	85.75	23,581
05 Jan 24	85.55000 +0.40	86.10	83.65	85.10	7,373
04 Jan 24	85.15000 +0.95	86.15	84.00	84.00	9,905
03 Jan 24	84.20000 -1.80	86.10	83.85	85.35	11,869
02 Jan 24	86.00000 -1.45	88.80	85.75	87.45	12,465
29 Dec 23	87.45000 -1.35	88.70	86.95	88.55	8,050
28 Dec 23	88.80000 +1.05	89.10	87.75	87.75	8,928
27 Dec 23	87.75000 +0.85	88.30	87.00	87.20	9,992
22 Dec 23	86.90000 -2.60	89.10	85.80	89.10	11,544
21 Dec 23	89.50000 -0.40	91.00	87.20	89.65	21,130
20 Dec 23	89.90000 -0.60	91.30	86.90	90.15	16,040
19 Dec 23	90.50000 -0.70	93.30	89.85	91.05	17,684
18 Dec 23	91.20000 -1.40	91.45	89.25	90.30	24,582
15 Dec 23	92.60000 +2.55	92.70	90.60	91.00	24,190
14 Dec 23	90.05000 +2.45	92.90	88.75	91.00	23,827
13 Dec 23	87.60000 -0.20	90.90	87.60	88.10	23,162
12 Dec 23	87.80000 +1.25	88.00	85.45	86.50	13,637
11 Dec 23	86.55000 +0.85	87.40	85.85	85.85	16,439
08 Dec 23	85.70000 +2.15	86.90	83.75	83.75	13,778
07 Dec 23	83.55000 -0.25	84.05	82.70	83.50	7,146
06 Dec 23	83.80000 +1.80	85.00	82.45	82.45	22,692
05 Dec 23	82.00000 +1.55	82.45	80.35	80.35	7,897
04 Dec 23	80.45000 -1.85	83.95	79.90	82.00	10,888
01 Dec 23	82.30000 -1.15	84.30	81.60	83.25	7,036
30 Nov 23	83.45000 -0.95	84.40	82.10	84.25	9,502
29 Nov 23	84.40000 +2.60	85.00	81.40	81.40	10,319
28 Nov 23	81.80000 +0.10	82.10	79.70	81.05	7,019
27 Nov 23	81.70000 -0.25	82.90	80.15	81.55	13,606
24 Nov 23	81.95000 -2.60	86.00	81.95	84.55	9,816
23 Nov 23	84.55000 -1.35	86.00	84.55	86.00	6,784
22 Nov 23	85.90000 +1.05	86.65	84.75	84.75	10,145
21 Nov 23	84.85000 -0.80	86.50	84.05	85.75	11,537
20 Nov 23	85.65000 +2.45	87.30	83.50	83.60	26,162
17 Nov 23	83.20000 +2.35	83.85	80.80	80.85	17,409
16 Nov 23	80.85000 -0.45	82.00	78.30	81.50	13,878
15 Nov 23	81.30000 +3.95	81.90	77.15	77.45	38,967
14 Nov 23	77.35000 +1.30	78.40	68.20	75.00	54,418
13 Nov 23	76.05000 -1.15	77.60	75.05	77.20	17,454
10 Nov 23	77.20000 +0.00	77.85	76.55	76.55	11,208
09 Nov 23	77.20000 +0.00	77.90	74.70	75.80	13,474
08 Nov 23	77.20000 +0.35	78.00	76.00	76.95	8,540
07 Nov 23	76.85000 +0.90	77.75	75.25	75.60	8,554
06 Nov 23	75.95000 -0.65	78.00	75.35	76.50	10,098
03 Nov 23	76.60000 +3.30	78.35	73.50	73.55	25,692
02 Nov 23	73.30000 +7.15	73.80	67.30	67.30	64,830
01 Nov 23	66.15000 -0.30	68.40	65.70	67.10	8,885
31 Oct 23	66.45000 +2.05	66.80	63.10	64.55	13,996
30 Oct 23	64.40000 -2.70	68.20	64.35	67.05	22,341
27 Oct 23	67.10000 -1.05	69.30	65.90	68.70	9,375
26 Oct 23	68.15000 -0.30	69.95	67.10	67.85	11,313
25 Oct 23	68.45000 -1.35	69.95	66.10	69.95	16,521
24 Oct 23	69.80000 -0.10	70.10	68.95	70.00	12,407
23 Oct 23	69.90000 +0.60	70.30	69.00	69.40	8,604
20 Oct 23	69.30000 -0.70	70.70	68.30	69.40	10,876
19 Oct 23	70.00000 +0.70	70.50	67.85	69.55	14,532
18 Oct 23	69.30000 -0.50	69.95	68.75	69.40	4,745
17 Oct 23	69.80000 +0.90	69.80	67.95	69.45	6,804
16 Oct 23	68.90000 +0.95	69.50	67.20	68.00	11,108
13 Oct 23	67.95000 -0.75	68.80	67.85	68.40	10,005
12 Oct 23	68.70000 -1.30	71.45	67.40	70.45	19,891
11 Oct 23	70.00000 +0.45	70.45	68.55	69.90	16,897
10 Oct 23	69.55000 +2.75	69.80	67.15	67.50	13,137
09 Oct 23	66.80000 -0.45	67.95	66.55	66.85	11,597
06 Oct 23	67.25000 -0.40	67.90	65.75	67.90	18,239
05 Oct 23	67.65000 -0.65	69.90	67.65	68.70	8,482
04 Oct 23	68.30000 -1.65	69.90	67.50	69.60	15,030
03 Oct 23	69.95000 -1.15	71.25	68.85	70.75	14,363
02 Oct 23	71.10000 +2.55	71.50	68.75	68.75	33,385
29 Sep 23	68.55000 -1.10	70.70	68.50	70.00	12,810
28 Sep 23	69.65000 +1.65	69.95	68.00	68.00	12,404
27 Sep 23	68.00000 +1.70	68.50	66.40	66.40	10,956
26 Sep 23	66.30000 +0.55	68.35	65.20	65.45	16,663
25 Sep 23	65.75000 -1.80	67.80	64.90	67.40	21,403
22 Sep 23	67.55000 -0.15	68.55	67.15	67.80	8,176
21 Sep 23	67.70000 -2.30	70.15	67.60	68.95	15,951
20 Sep 23	70.00000 +2.60	70.30	67.95	68.00	28,020
19 Sep 23	67.40000 -0.40	69.20	67.10	67.75	29,684
18 Sep 23	67.80000 +0.60	68.20	67.10	67.20	15,628
15 Sep 23	67.20000 +0.60	68.10	66.00	67.10	45,116
14 Sep 23	66.60000 +1.30	67.00	64.70	65.00	14,714
13 Sep 23	65.30000 -1.05	67.30	65.30	66.10	14,242
12 Sep 23	66.35000 -0.55	67.70	65.15	67.20	18,626
11 Sep 23	66.90000 +2.30	68.25	64.50	64.50	41,748
08 Sep 23	64.60000 -0.60	65.60	63.50	65.35	37,737
07 Sep 23	65.20000 -2.30	68.40	65.10	66.85	36,684
06 Sep 23	67.50000 -0.15	67.80	66.30	67.75	34,596
05 Sep 23	67.65000 +0.20	69.10	66.80	67.50	48,422
04 Sep 23	67.45000 -1.45	69.95	67.10	69.15	40,836
01 Sep 23	68.90000 -0.60	70.25	68.80	69.50	42,280
31 Aug 23	69.50000 -3.45	73.55	68.70	73.15	96,964
30 Aug 23	72.95000 -1.85	75.20	72.60	74.90	25,685
29 Aug 23	74.80000 -0.15	75.55	74.10	75.35	23,289
28 Aug 23	74.95000 +0.35	75.55	74.55	75.00	9,016
25 Aug 23	74.60000 -2.05	77.15	74.25	76.35	15,181
24 Aug 23	76.65000 -1.75	81.00	76.50	79.45	25,252
23 Aug 23	78.40000 -0.05	80.00	77.30	78.30	21,965
22 Aug 23	78.45000 +3.25	78.50	76.05	76.05	15,995
21 Aug 23	75.20000 +0.95	75.40	74.40	74.60	11,101
18 Aug 23	74.25000 +0.65	74.55	73.20	73.70	23,422
17 Aug 23	73.60000 -0.70	74.60	73.15	74.00	27,036
16 Aug 23	74.30000 -2.25	76.95	74.30	76.55	26,965
15 Aug 23	76.55000 +1.35	77.30	74.55	75.20	46,692
14 Aug 23	75.20000 -5.55	76.35	72.85	75.50	146,326
11 Aug 23	80.75000 -4.30	84.80	80.75	84.50	37,892
10 Aug 23	85.05000 +0.25	86.40	85.05	85.25	25,094
09 Aug 23	84.80000 -0.05	86.50	84.80	85.80	14,754
08 Aug 23	84.85000 -0.70	86.00	84.50	85.40	18,363
07 Aug 23	85.55000 -2.90	89.65	85.25	87.75	29,403
04 Aug 23	88.45000 +1.85	89.90	86.50	86.65	27,353
03 Aug 23	86.60000 +1.50	87.35	83.50	84.55	29,528
02 Aug 23	85.10000 -2.25	88.15	85.10	86.05	42,730
01 Aug 23	87.35000 +1.15	87.80	86.05	86.05	21,676
31 Jul 23	86.20000 +0.00	87.30	85.50	86.35	31,238
28 Jul 23	86.20000 -1.95	89.00	85.95	87.60	40,212
27 Jul 23	88.15000 +1.55	88.65	86.60	87.70	41,108
26 Jul 23	86.60000 -1.80	88.30	86.60	88.10	22,733
25 Jul 23	88.40000 +2.15	88.40	86.50	86.50	14,059
24 Jul 23	86.25000 +0.10	87.50	85.40	85.40	19,659
21 Jul 23	86.15000 -1.25	87.35	85.25	87.00	29,027
20 Jul 23	87.40000 -2.40	90.25	86.85	89.30	34,349
19 Jul 23	89.80000 +2.75	90.10	87.00	87.00	24,255
18 Jul 23	87.05000 -0.55	87.50	84.20	87.50	42,301
17 Jul 23	87.60000 -3.80	91.00	86.40	90.95	37,840
14 Jul 23	91.40000 +2.80	91.50	88.60	88.80	27,855
13 Jul 23	88.60000 +0.45	88.90	87.45	88.00	16,481
12 Jul 23	88.15000 +2.40	88.60	85.50	86.80	30,065
11 Jul 23	85.75000 +1.75	86.85	84.75	84.75	27,025
10 Jul 23	84.00000 +2.15	85.25	81.45	81.65	33,235
07 Jul 23	81.85000 +1.85	82.10	80.00	80.55	13,317
06 Jul 23	80.00000 -1.25	81.20	80.00	80.75	18,108
05 Jul 23	81.25000 -0.85	81.65	80.10	81.05	18,253
04 Jul 23	82.10000 -1.70	83.85	82.00	83.70	24,928
03 Jul 23	83.80000 +4.05	84.50	80.35	81.00	41,326
30 Jun 23	79.75000 +2.90	80.10	76.80	77.00	43,660
29 Jun 23	76.85000 +0.25	77.05	76.40	76.55	28,215
28 Jun 23	76.60000 -0.90	78.70	76.35	77.50	37,815
27 Jun 23	77.50000 -1.30	79.55	77.25	78.90	50,470
26 Jun 23	78.80000 -0.10	79.60	78.80	79.30	14,769
23 Jun 23	78.90000 -0.35	79.45	78.50	78.95	21,572
22 Jun 23	79.25000 +0.15	79.75	78.60	79.00	24,220
21 Jun 23	79.10000 +0.70	79.55	77.75	78.45	19,906
20 Jun 23	78.40000 -1.30	79.60	78.20	79.50	39,287
19 Jun 23	79.70000 -0.70	80.35	79.40	80.20	18,129
16 Jun 23	80.40000 +0.40	81.25	80.30	80.60	67,293
15 Jun 23	80.00000 -1.40	81.60	79.45	80.70	33,743
14 Jun 23	81.40000 +0.55	81.70	80.20	80.50	40,015
13 Jun 23	80.85000 +0.45	81.50	80.40	80.90	16,524
12 Jun 23	80.40000 +1.35	80.60	79.40	80.00	16,298
09 Jun 23	79.05000 -0.65	80.10	79.00	79.55	24,182
08 Jun 23	79.70000 -0.10	80.10	79.00	79.60	15,582
07 Jun 23	79.80000 -0.15	81.25	79.40	80.60	25,570
06 Jun 23	79.95000 +0.10	81.40	79.20	80.10	36,881
05 Jun 23	79.85000 -5.55	87.60	79.75	86.00	82,866
02 Jun 23	85.40000 +7.30	88.40	79.30	79.30	70,635
01 Jun 23	78.10000 +0.70	79.05	77.95	78.45	22,587
31 May 23	77.40000 -1.90	79.35	77.40	79.00	38,688
30 May 23	79.30000 -0.05	80.95	79.15	80.00	27,565
29 May 23	79.35000 +0.00	80.95	79.00	79.20	29,547
26 May 23	79.35000 -0.15	80.20	78.60	79.95	26,776
25 May 23	79.50000 -1.85	82.00	79.50	81.80	39,622
24 May 23	81.35000 -2.05	83.20	80.70	82.80	34,921
23 May 23	83.40000 +0.60	84.00	82.35	82.35	33,322
22 May 23	82.80000 -0.20	83.75	82.05	82.60	30,102
19 May 23	83.00000 -0.70	84.55	82.50	84.05	30,545
18 May 23	83.70000 -0.55	86.05	83.40	85.80	24,696
17 May 23	84.25000 +1.85	84.70	82.20	82.75	39,139
16 May 23	82.40000 -1.65	84.75	82.40	84.25	61,820
15 May 23	84.05000 -8.65	86.75	81.10	86.75	227,679
12 May 23	92.70000 +0.60	92.70	90.75	92.50	34,431
11 May 23	92.10000 -1.25	94.50	91.55	93.50	36,064
10 May 23	93.35000 +0.65	93.70	91.80	92.80	57,719
09 May 23	92.70000 -0.30	94.40	92.70	93.10	29,044
08 May 23	93.00000 -2.35	95.80	92.70	95.35	32,839
05 May 23	95.35000 +1.30	96.00	94.05	94.15	91,661
04 May 23	94.05000 -1.15	95.20	93.05	94.95	36,435
03 May 23	95.20000 -1.90	97.30	94.95	97.15	19,756
02 May 23	97.10000 -0.20	99.35	97.05	98.05	23,042
28 Apr 23	97.30000 +1.65	98.30	96.00	96.25	17,683
27 Apr 23	95.65000 +1.05	95.70	92.45	94.10	19,965
26 Apr 23	94.60000 -1.70	95.65	93.75	95.65	30,855
25 Apr 23	96.30000 -1.75	98.15	95.05	98.00	25,477
24 Apr 23	98.05000 -2.25	101.50	98.05	100.00	23,089
21 Apr 23	100.30000 +0.30	101.30	97.00	99.00	32,668
20 Apr 23	100.00000 -5.70	106.00	99.15	105.60	48,412
19 Apr 23	105.70000 +0.30	105.70	102.70	104.80	30,667
18 Apr 23	105.40000 -1.20	107.60	104.00	105.70	51,719
17 Apr 23	106.60000 +6.60	110.20	101.80	102.00	89,490
14 Apr 23	100.00000 +7.20	102.10	92.85	93.30	77,490
13 Apr 23	92.80000 +3.25	92.90	89.60	89.60	35,577
12 Apr 23	89.55000 +0.55	90.90	88.95	89.30	27,910
11 Apr 23	89.00000 -0.35	91.10	88.65	90.00	29,235
06 Apr 23	89.35000 -0.45	90.75	88.70	89.55	21,303
05 Apr 23	89.80000 -2.05	92.50	89.70	92.25	28,696
04 Apr 23	91.85000 -0.70	93.20	91.70	92.15	20,587
03 Apr 23	92.55000 -1.05	94.60	92.05	94.60	37,951
31 Mar 23	93.60000 +0.40	94.00	91.60	94.00	22,271
30 Mar 23	93.20000 +3.30	93.40	90.70	90.70	26,972
29 Mar 23	89.90000 +0.90	90.80	89.10	89.40	17,681
28 Mar 23	89.00000 -2.10	92.40	89.00	92.10	30,540
27 Mar 23	91.10000 +1.60	91.80	90.10	90.60	23,752
24 Mar 23	89.50000 -1.30	91.40	88.10	90.50	40,328
23 Mar 23	90.80000 +2.70	91.10	88.20	88.20	31,039
22 Mar 23	88.10000 -0.80	90.30	87.60	89.20	30,050
21 Mar 23	88.90000 +1.00	90.80	88.00	89.60	49,433
20 Mar 23	87.90000 -1.40	89.80	86.30	88.20	99,375
17 Mar 23	89.30000 -3.50	95.00	88.20	94.00	82,893
16 Mar 23	92.80000 +1.30	95.20	91.30	94.20	56,148
15 Mar 23	91.50000 -3.80	96.10	90.90	95.30	56,475
14 Mar 23	95.30000 +0.30	97.10	94.70	96.00	27,655
13 Mar 23	95.00000 -1.20	97.30	92.50	97.30	49,210
10 Mar 23	96.20000 -2.10	97.50	94.30	96.00	42,708
09 Mar 23	98.30000 -2.50	101.60	97.30	101.00	49,109
08 Mar 23	100.80000 -1.60	103.80	100.60	102.20	32,510
07 Mar 23	102.40000 -5.60	105.00	100.20	104.40	69,257
06 Mar 23	108.00000 +3.00	108.40	105.00	106.00	42,683
03 Mar 23	105.00000 -0.40	109.80	101.00	104.80	97,244
02 Mar 23	105.40000 +6.00	105.40	99.30	99.50	45,489
01 Mar 23	99.40000 +2.40	102.20	98.00	98.00	47,759
28 Feb 23	97.00000 -2.90	100.80	96.00	99.40	83,524
27 Feb 23	99.90000 +3.20	101.60	96.00	96.70	119,140
24 Feb 23	96.70000 -11.90	104.00	90.10	102.20	423,748
23 Feb 23	108.60000 +0.40	110.80	107.60	107.80	32,821
22 Feb 23	108.20000 -7.60	115.40	108.20	115.20	62,812
21 Feb 23	115.80000 -8.60	123.80	115.80	123.80	46,085
20 Feb 23	124.40000 -2.60	128.00	124.40	128.00	9,212
17 Feb 23	127.00000 -2.40	128.20	126.00	128.20	11,583
16 Feb 23	129.39999 +1.40	131.00	127.20	128.80	12,679
15 Feb 23	128.00000 +0.60	128.60	126.80	127.40	7,488
14 Feb 23	127.40000 -0.40	129.20	126.60	128.00	7,773
13 Feb 23	127.80000 +0.40	127.80	126.00	126.60	10,932
10 Feb 23	127.40000 -3.20	129.80	126.40	129.60	10,480
09 Feb 23	130.60001 +1.40	132.00	129.60	129.60	11,540
08 Feb 23	129.20000 +0.80	131.40	129.00	129.60	13,715
07 Feb 23	128.39999 -2.80	131.40	128.00	131.20	13,998
06 Feb 23	131.20000 -3.00	133.40	130.00	133.40	18,513
03 Feb 23	134.20000 -0.20	135.00	131.20	133.40	19,260
02 Feb 23	134.39999 +7.80	134.40	130.40	130.40	24,138
01 Feb 23	126.60000 +1.20	128.00	125.00	126.00	13,192
31 Jan 23	125.40000 -2.00	127.60	123.40	127.00	13,914
30 Jan 23	127.40000 -5.00	133.00	127.20	131.80	24,343
27 Jan 23	132.39999 +4.20	133.40	129.60	130.40	22,617
26 Jan 23	128.20000 +3.20	128.80	126.00	126.20	11,463
25 Jan 23	125.00000 -1.60	126.60	124.20	126.40	11,144
24 Jan 23	126.60000 +0.60	127.20	125.20	126.20	11,981
23 Jan 23	126.00000 +2.80	126.60	124.60	124.60	11,012
20 Jan 23	123.20000 +1.20	124.80	121.20	121.40	18,288
19 Jan 23	122.00000 -5.20	127.80	121.40	126.60	25,157
18 Jan 23	127.20000 +1.60	129.60	125.80	126.00	15,524
17 Jan 23	125.60000 -0.20	126.40	124.20	125.60	14,589
16 Jan 23	125.80000 +0.00	127.80	125.60	126.60	15,603
13 Jan 23	125.80000 +4.00	126.40	122.00	122.00	26,788
12 Jan 23	121.80000 +0.80	122.40	119.00	121.00	20,978
11 Jan 23	121.00000 +1.40	121.40	119.40	120.00	24,491
10 Jan 23	119.60000 +1.20	120.00	117.00	117.80	19,614
09 Jan 23	118.40000 +1.20	120.00	116.20	118.00	32,168
06 Jan 23	117.20000 +3.00	117.60	113.80	114.60	15,331
05 Jan 23	114.20000 +0.20	114.80	113.00	114.20	16,953
04 Jan 23	114.00000 +0.80	114.60	113.00	114.00	14,755
03 Jan 23	113.20000 +1.60	114.00	111.20	111.40	18,901
02 Jan 23	111.60000 +1.00	112.80	111.20	111.20	8,537
30 Dec 22	110.60000 -1.80	112.20	110.20	112.00	17,236
29 Dec 22	112.40000 +2.00	113.00	109.00	109.60	20,753
28 Dec 22	110.40000 -2.00	112.60	109.60	112.20	22,745
27 Dec 22	112.40000 +1.40	113.40	111.00	111.60	12,902
23 Dec 22	111.00000 -0.20	111.80	109.60	111.20	15,021
22 Dec 22	111.20000 -3.00	114.00	110.80	113.40	17,002
21 Dec 22	114.20000 +2.40	115.00	112.80	113.20	11,906
20 Dec 22	111.80000 -1.60	113.60	111.20	112.40	22,330
19 Dec 22	113.40000 -3.40	117.20	113.40	116.40	22,122
16 Dec 22	116.80000 +1.40	117.00	111.80	114.20	67,247
15 Dec 22	115.40000 -5.00	119.60	114.20	119.40	40,925
14 Dec 22	120.40000 +1.00	120.80	118.00	118.80	10,583
13 Dec 22	119.40000 +1.60	122.40	117.00	118.00	26,037
12 Dec 22	117.80000 +0.80	117.80	115.40	116.20	13,231
09 Dec 22	117.00000 +1.80	118.00	115.20	115.80	13,905
08 Dec 22	115.20000 +0.00	116.40	112.80	115.80	18,925
07 Dec 22	115.20000 -0.80	117.60	115.20	115.20	22,985
06 Dec 22	116.00000 +0.60	116.80	115.00	115.80	23,967
05 Dec 22	115.40000 +0.40	116.80	114.00	115.40	15,144
02 Dec 22	115.00000 +0.80	116.80	112.80	114.00	24,655
01 Dec 22	114.20000 +4.80	115.00	112.00	112.20	34,907
30 Nov 22	109.40000 +1.40	111.20	107.80	108.60	44,208
29 Nov 22	108.00000 -2.40	111.20	107.80	110.80	27,259
28 Nov 22	110.40000 -3.40	113.40	109.80	113.40	16,667
25 Nov 22	113.80000 +0.20	114.20	112.20	113.80	15,058
24 Nov 22	113.60000 +2.60	115.20	111.40	111.40	30,003
23 Nov 22	111.00000 +0.40	111.40	108.00	110.80	11,500
22 Nov 22	110.60000 -1.20	111.60	109.40	111.00	15,185
21 Nov 22	111.80000 -1.20	112.80	109.40	112.60	23,398
18 Nov 22	113.00000 -3.00	116.00	112.40	116.00	18,749
17 Nov 22	116.00000 +1.40	116.20	113.00	115.20	41,819
16 Nov 22	114.60000 -1.40	116.40	111.40	116.20	57,584
15 Nov 22	116.00000 +7.80	118.40	109.40	109.80	81,763
14 Nov 22	108.20000 +0.80	111.60	106.00	108.80	69,243
11 Nov 22	107.40000 +1.20	108.80	105.80	108.00	58,983
10 Nov 22	106.20000 +5.60	106.60	98.30	100.40	35,299
09 Nov 22	100.60000 -1.40	102.60	100.00	101.20	13,446
08 Nov 22	102.00000 +4.30	102.40	97.10	97.80	33,392
07 Nov 22	97.70000 +0.70	98.90	95.70	96.50	23,836
04 Nov 22	97.00000 +1.10	98.30	94.80	97.00	40,169
03 Nov 22	95.90000 -3.40	99.00	95.40	98.60	27,989
02 Nov 22	99.30000 -0.30	101.80	98.70	99.90	29,943
01 Nov 22	99.60000 -1.20	102.40	99.50	101.80	25,080
31 Oct 22	100.80000 -1.80	103.40	100.20	103.20	24,072
28 Oct 22	102.60000 -1.60	103.40	101.20	102.80	16,218
27 Oct 22	104.20000 -0.40	104.80	101.20	104.40	22,091
26 Oct 22	104.60000 +1.00	105.00	102.40	103.40	24,111
25 Oct 22	103.60000 +0.80	104.20	101.40	103.60	39,859
24 Oct 22	102.80000 +3.00	103.20	99.40	101.00	31,464
21 Oct 22	99.80000 -0.20	101.00	97.50	98.10	39,910
20 Oct 22	100.00000 +1.70	100.20	97.30	97.50	20,686
19 Oct 22	98.30000 -1.70	100.80	97.10	100.80	38,949
18 Oct 22	100.00000 +4.70	102.40	96.80	97.00	68,056
17 Oct 22	95.30000 +0.30	96.30	93.90	94.40	30,457
14 Oct 22	95.00000 +0.60	98.10	93.40	95.60	35,894
13 Oct 22	94.40000 -0.90	95.20	90.90	95.00	49,617
12 Oct 22	95.30000 +2.00	95.50	93.30	93.40	43,466
11 Oct 22	93.30000 +3.50	93.30	88.80	89.00	39,650
10 Oct 22	89.80000 +0.90	92.40	87.60	88.50	39,362
07 Oct 22	88.90000 -3.20	92.00	88.90	91.00	32,231
06 Oct 22	92.10000 +0.00	94.60	92.10	94.00	23,484
05 Oct 22	92.10000 -2.70	96.00	91.80	95.50	25,413
04 Oct 22	94.80000 +4.80	94.80	92.00	92.40	33,626
03 Oct 22	90.00000 -0.90	92.00	88.10	90.10	28,969
30 Sep 22	90.90000 +4.90	92.00	83.00	86.00	79,012
29 Sep 22	86.00000 -6.20	92.80	85.00	92.80	69,711
28 Sep 22	92.20000 +0.50	92.80	89.20	91.50	47,918
27 Sep 22	91.70000 +0.40	94.90	91.00	92.50	41,297
26 Sep 22	91.30000 +0.40	93.70	90.50	90.50	32,367
23 Sep 22	90.90000 +0.10	91.80	88.00	90.90	49,351
22 Sep 22	90.80000 -3.10	94.60	90.80	93.50	38,530
21 Sep 22	93.90000 -0.90	95.20	93.60	93.60	27,447
20 Sep 22	94.80000 -0.70	96.80	92.60	95.80	31,894
19 Sep 22	95.50000 -2.20	98.00	95.00	97.30	35,348
16 Sep 22	97.70000 -0.90	99.00	96.00	98.40	35,510
15 Sep 22	98.60000 -2.60	103.00	98.50	102.60	20,959
14 Sep 22	101.20000 +2.00	103.60	99.10	99.30	18,414
13 Sep 22	99.20000 -6.80	106.40	99.20	106.20	45,345
12 Sep 22	106.00000 -1.00	109.20	104.80	108.40	31,667
09 Sep 22	107.00000 +3.80	107.40	103.80	103.80	18,999
08 Sep 22	103.20000 +3.00	103.40	99.70	101.00	29,237
07 Sep 22	100.20000 +2.00	101.00	96.90	97.10	22,956
06 Sep 22	98.20000 -0.30	100.80	97.40	98.40	20,478
05 Sep 22	98.50000 -2.30	99.00	96.50	97.90	27,691
02 Sep 22	100.80000 +4.60	101.40	97.60	97.90	27,446
01 Sep 22	96.20000 -4.20	100.40	96.20	99.00	44,729
31 Aug 22	100.40000 -6.00	106.40	97.30	106.40	162,191
30 Aug 22	106.40000 -2.20	109.20	105.00	108.60	46,953
29 Aug 22	108.60000 -2.00	110.20	107.40	108.20	19,499
26 Aug 22	110.60000 -5.60	117.20	110.60	117.00	21,056
25 Aug 22	116.20000 +1.40	117.00	114.40	116.00	14,982
24 Aug 22	114.80000 +2.40	115.00	110.60	111.80	17,515
23 Aug 22	112.40000 +0.00	114.40	109.00	111.00	14,553
22 Aug 22	112.40000 -4.00	116.20	111.80	114.80	24,056
19 Aug 22	116.40000 -5.00	121.00	116.20	120.20	21,348
18 Aug 22	121.40000 +0.40	122.80	120.20	120.80	14,246
17 Aug 22	121.00000 -2.60	125.60	119.20	124.00	22,416
16 Aug 22	123.60000 -2.20	127.60	121.80	127.60	29,768
15 Aug 22	125.80000 -1.00	128.00	122.40	127.40	24,987
12 Aug 22	126.80000 +2.20	131.00	120.20	125.20	61,294
11 Aug 22	124.60000 +4.40	125.80	121.20	121.20	36,033
10 Aug 22	120.20000 +4.40	120.80	112.60	114.80	24,423
09 Aug 22	115.80000 -4.20	121.00	115.20	121.00	22,349
08 Aug 22	120.00000 -2.20	123.20	119.00	122.80	18,535
05 Aug 22	122.20000 -0.40	124.80	120.00	122.60	22,654
04 Aug 22	122.60000 +2.80	124.40	120.40	120.40	23,285
03 Aug 22	119.80000 +5.20	119.80	114.80	115.40	18,249
02 Aug 22	114.60000 -2.40	116.80	112.40	116.40	13,031
01 Aug 22	117.00000 +3.00	118.00	113.60	114.40	21,194
29 Jul 22	114.00000 +4.60	115.00	111.00	111.00	14,330
28 Jul 22	109.40000 +1.40	110.20	107.60	108.00	19,192
27 Jul 22	108.00000 +2.60	108.60	105.40	106.00	11,179
26 Jul 22	105.40000 -5.20	110.60	105.40	109.20	22,344
25 Jul 22	110.60000 -5.00	115.80	109.80	115.20	27,192
22 Jul 22	115.60000 +5.60	118.20	111.20	111.60	44,905
21 Jul 22	110.00000 +1.60	111.60	108.40	108.60	19,560
20 Jul 22	108.40000 +2.20	109.60	105.40	106.40	30,181
19 Jul 22	106.20000 +3.80	106.60	100.00	101.60	16,692
18 Jul 22	102.40000 +4.30	103.40	99.70	99.80	29,083
15 Jul 22	98.10000 -1.50	100.00	94.00	100.00	52,817
14 Jul 22	99.60000 -0.60	105.00	97.40	101.20	50,125
13 Jul 22	100.20000 -6.60	107.00	93.70	106.40	142,083
12 Jul 22	106.80000 -5.40	110.80	106.80	110.80	17,655
11 Jul 22	112.20000 -4.00	116.60	111.20	114.20	12,363
08 Jul 22	116.20000 +3.20	117.20	113.00	113.00	28,632
07 Jul 22	113.00000 +3.00	113.60	109.40	110.00	52,473
06 Jul 22	110.00000 +4.20	111.60	107.20	107.20	46,729
05 Jul 22	105.80000 -1.60	109.80	103.60	107.60	24,525
04 Jul 22	107.40000 -1.80	110.60	107.00	110.00	17,203
01 Jul 22	109.20000 +0.80	112.00	106.40	106.80	26,345
30 Jun 22	108.40000 -1.80	109.80	105.80	108.80	37,885
29 Jun 22	110.20000 -3.20	112.60	109.80	112.60	11,724
28 Jun 22	113.40000 -1.80	117.00	113.00	116.00	8,097
27 Jun 22	115.20000 +1.40	117.40	114.60	115.20	9,723
24 Jun 22	113.80000 +3.20	114.80	111.40	111.80	17,731
23 Jun 22	110.60000 -3.60	113.40	109.40	113.40	19,068
22 Jun 22	114.20000 -2.40	115.00	110.40	114.60	15,471
21 Jun 22	116.60000 +0.40	117.40	115.20	115.80	9,871
20 Jun 22	116.20000 +0.60	119.40	114.80	114.80	22,179
17 Jun 22	115.60000 +3.40	116.40	111.60	112.00	95,562
16 Jun 22	112.20000 -1.60	116.20	111.40	114.80	29,851
15 Jun 22	113.80000 +1.60	114.40	110.00	113.60	29,267
14 Jun 22	112.20000 -4.60	118.00	111.60	118.00	34,406
13 Jun 22	116.80000 -4.60	122.20	116.00	122.20	31,013
10 Jun 22	121.40000 -5.20	127.60	121.20	126.20	26,295
09 Jun 22	126.60000 -4.80	131.00	126.00	130.40	20,258
08 Jun 22	131.39999 +0.60	132.80	129.40	132.20	9,169
07 Jun 22	130.80000 +0.00	131.40	128.00	130.00	10,302
06 Jun 22	130.80000 +1.80	132.40	128.60	130.20	21,681
03 Jun 22	129.00000 -0.20	133.00	128.20	130.80	19,099
02 Jun 22	129.20000 +3.60	129.80	125.20	125.80	11,343
01 Jun 22	125.60000 -1.20	129.00	124.20	128.40	16,558
31 May 22	126.80000 -3.00	130.00	126.80	129.80	26,871
30 May 22	129.80000 +2.80	132.60	128.40	129.00	22,775
27 May 22	127.00000 +4.88	127.60	123.00	123.60	16,502
26 May 22	122.12000 +3.52	122.64	117.84	119.56	15,431
25 May 22	118.60000 -0.40	121.40	117.40	121.40	24,385
24 May 22	119.00000 -6.60	127.00	118.50	125.50	21,156
23 May 22	125.60000 +1.80	126.60	123.80	126.40	19,802
20 May 22	123.80000 +0.00	127.00	122.00	124.80	23,306
19 May 22	123.80000 +0.20	124.00	120.20	121.00	16,270
18 May 22	123.60000 -3.20	128.20	123.60	127.00	18,402
17 May 22	126.80000 +2.40	127.60	124.40	127.20	16,664
16 May 22	124.40000 -3.80	128.80	123.20	128.80	25,776
13 May 22	128.20000 +7.80	128.40	121.80	122.40	24,987
12 May 22	120.40000 -2.20	121.20	115.80	119.00	21,075
11 May 22	122.60000 +4.60	122.80	117.80	119.80	20,647
10 May 22	118.00000 +0.20	122.40	118.00	119.60	32,566
09 May 22	117.80000 -7.40	124.80	117.80	124.80	24,752
06 May 22	125.20000 -1.60	126.20	122.00	126.20	18,220
05 May 22	126.80000 -2.40	134.20	126.60	132.40	17,707
04 May 22	129.20000 -1.20	131.20	127.60	130.20	19,477
03 May 22	130.39999 +4.20	132.00	127.40	128.00	25,142
02 May 22	126.20000 -8.60	133.40	126.20	133.40	27,541
29 Apr 22	134.80000 -1.40	141.40	133.40	138.60	20,844
28 Apr 22	136.20000 +2.20	138.20	134.40	136.00	25,377
27 Apr 22	134.00000 -0.20	135.00	131.80	134.00	20,384
26 Apr 22	134.20000 -2.80	140.60	133.40	139.00	21,223
25 Apr 22	137.00000 -3.20	140.80	134.80	139.00	14,993
22 Apr 22	140.20000 -2.20	144.40	139.40	142.00	18,046
21 Apr 22	142.39999 +0.80	147.00	142.00	142.20	19,990
20 Apr 22	141.60001 +6.20	143.00	134.80	136.80	43,328
19 Apr 22	135.39999 -0.20	136.20	131.60	135.40	24,162
14 Apr 22	135.60001 +0.80	137.80	134.40	135.80	11,617
13 Apr 22	134.80000 -0.20	136.60	131.80	136.60	11,967
12 Apr 22	135.00000 +1.00	136.40	131.40	132.20	12,640
11 Apr 22	134.00000 -1.60	137.40	132.40	135.00	18,229
08 Apr 22	135.60001 -1.80	141.00	135.00	138.40	16,547
07 Apr 22	137.39999 -4.20	142.20	137.00	142.20	13,758
06 Apr 22	141.60001 -5.80	147.40	140.20	147.00	18,059
05 Apr 22	147.39999 -3.00	152.20	146.40	149.80	31,912
04 Apr 22	150.39999 +4.60	150.80	144.80	146.60	16,183
01 Apr 22	145.80000 +1.80	146.60	142.40	144.00	13,281
31 Mar 22	144.00000 -2.50	147.50	143.50	145.50	14,820
30 Mar 22	146.50000 -1.00	147.00	144.00	147.00	14,642
29 Mar 22	147.50000 +3.50	150.00	143.00	144.00	23,510
28 Mar 22	144.00000 -0.50	147.00	142.00	144.50	18,999
25 Mar 22	144.50000 -1.00	149.50	143.50	146.00	17,851
24 Mar 22	145.50000 -5.50	152.00	145.50	151.50	34,258
23 Mar 22	151.00000 +0.50	153.50	148.50	152.50	19,964
22 Mar 22	150.50000 +5.00	152.00	143.50	145.00	27,420
21 Mar 22	145.50000 -2.00	148.00	143.00	147.50	20,251
18 Mar 22	147.50000 +7.00	147.50	140.00	141.00	22,578
17 Mar 22	140.50000 -1.00	145.00	140.00	141.50	24,246
16 Mar 22	141.50000 +10.50	144.00	136.00	140.00	31,496
15 Mar 22	131.00000 +2.00	131.00	125.00	129.50	21,572
14 Mar 22	129.00000 +1.00	132.00	128.00	130.50	15,070
11 Mar 22	128.00000 +0.00	133.50	126.50	128.00	17,913
10 Mar 22	128.00000 -1.00	131.00	126.00	129.50	34,109
09 Mar 22	129.00000 +9.00	129.00	121.00	121.00	32,894
08 Mar 22	120.00000 +1.00	124.00	116.50	116.50	59,966
07 Mar 22	119.00000 -3.00	123.00	115.50	117.50	52,125
04 Mar 22	122.00000 -7.00	130.00	122.00	127.00	37,843
03 Mar 22	129.00000 +2.00	133.00	128.00	128.00	36,819
02 Mar 22	127.00000 +1.00	129.50	124.00	125.50	20,703
01 Mar 22	126.00000 -1.50	129.00	123.00	129.00	28,483
28 Feb 22	127.50000 -1.00	130.00	125.00	126.00	57,694
25 Feb 22	128.50000 +3.50	129.50	126.50	129.00	30,040
24 Feb 22	125.00000 +0.50	126.50	118.00	121.50	54,317
23 Feb 22	124.50000 -1.50	129.50	124.00	125.50	31,470
22 Feb 22	126.00000 +0.50	129.00	117.00	118.50	48,335
21 Feb 22	125.50000 -1.00	129.50	124.50	125.00	31,431
18 Feb 22	126.50000 -4.00	129.00	125.00	129.00	29,235
17 Feb 22	130.50000 -2.50	136.50	130.50	134.50	21,106
16 Feb 22	133.00000 -2.50	138.50	132.00	135.50	20,591
15 Feb 22	135.50000 +3.00	137.00	131.50	132.00	28,631
14 Feb 22	132.50000 -4.50	133.00	128.50	132.50	71,763
11 Feb 22	137.00000 -5.00	140.00	137.00	139.50	29,060
10 Feb 22	142.00000 -3.50	147.00	139.50	146.50	20,016
09 Feb 22	145.50000 +5.00	147.00	141.00	141.00	18,656
08 Feb 22	140.50000 -4.00	144.00	138.50	144.00	33,477
07 Feb 22	144.50000 -2.50	147.00	143.00	145.50	27,407
04 Feb 22	147.00000 -1.50	150.50	145.50	148.50	18,514
03 Feb 22	148.50000 -7.50	155.50	147.50	155.50	17,295
02 Feb 22	156.00000 -1.00	160.00	156.00	158.00	11,978
01 Feb 22	157.00000 +4.00	157.50	153.50	154.50	30,543
31 Jan 22	153.00000 +3.00	155.50	149.50	151.50	22,407
28 Jan 22	150.00000 -2.50	152.00	146.50	151.00	25,503
27 Jan 22	152.50000 +1.00	154.00	146.00	148.00	25,388
26 Jan 22	151.50000 +5.50	153.00	147.00	147.50	24,682
25 Jan 22	146.00000 -0.50	150.00	145.00	148.00	46,618
24 Jan 22	146.50000 -11.50	157.00	145.50	152.00	71,275
21 Jan 22	158.00000 -3.00	160.50	156.50	157.00	28,013
20 Jan 22	161.00000 +3.00	161.00	154.50	158.00	35,500
19 Jan 22	158.00000 -5.50	162.00	157.50	161.00	23,637
18 Jan 22	163.50000 -2.50	165.00	159.50	165.00	23,154
17 Jan 22	166.00000 +3.50	166.50	159.00	163.00	22,839
14 Jan 22	162.50000 -5.00	166.50	161.50	166.50	31,549
13 Jan 22	167.50000 -2.50	170.50	165.50	168.00	18,945
12 Jan 22	170.00000 +1.50	174.00	166.50	172.00	43,220
11 Jan 22	168.50000 +5.00	171.50	157.50	163.00	83,128
10 Jan 22	163.50000 -15.50	181.50	159.00	179.00	82,992
07 Jan 22	179.00000 -9.50	187.50	176.50	187.50	44,257
06 Jan 22	188.50000 -4.00	191.00	185.00	191.00	26,166
05 Jan 22	192.50000 -3.00	196.00	188.00	196.00	25,553
04 Jan 22	195.50000 -15.50	212.00	193.50	210.00	42,867
03 Jan 22	211.00000 +9.00	212.00	202.00	202.00	25,090
30 Dec 21	202.00000 +1.00	203.00	199.00	202.00	5,995
29 Dec 21	201.00000 -1.00	203.00	199.00	201.00	10,813
28 Dec 21	202.00000 -1.00	205.00	201.00	203.00	11,183
27 Dec 21	203.00000 +8.00	203.00	193.00	195.00	28,669
23 Dec 21	195.00000 +11.50	197.00	183.50	184.00	74,948
22 Dec 21	183.50000 +8.50	183.50	175.00	176.00	19,059
21 Dec 21	175.00000 +1.00	177.00	172.50	176.00	8,806
20 Dec 21	174.00000 +2.00	174.50	165.00	169.50	20,670
17 Dec 21	172.00000 -0.50	173.00	169.00	172.00	76,130
16 Dec 21	172.50000 +0.50	178.00	171.00	175.50	16,660
15 Dec 21	172.00000 -1.50	175.00	168.50	173.00	25,902
14 Dec 21	173.50000 -7.50	182.00	173.00	182.00	18,018
13 Dec 21	181.00000 +1.00	185.50	180.50	181.00	10,509
10 Dec 21	180.00000 -3.50	183.00	179.50	183.00	9,174
09 Dec 21	183.50000 +0.50	186.00	181.50	184.50	15,915
08 Dec 21	183.00000 -1.00	186.50	181.50	184.00	16,619
07 Dec 21	184.00000 +6.50	185.00	178.00	178.00	24,077
06 Dec 21	177.50000 -0.50	180.50	174.50	179.00	37,671
03 Dec 21	178.00000 -1.50	183.50	177.00	181.50	19,669
02 Dec 21	179.50000 -5.00	183.00	174.00	182.50	31,472
01 Dec 21	184.50000 +2.50	184.50	181.50	184.00	18,938
30 Nov 21	182.00000 -0.50	183.50	178.50	181.00	56,499
29 Nov 21	182.50000 +5.50	182.50	178.50	179.00	19,786
26 Nov 21	177.00000 -2.50	181.00	173.50	177.00	30,610
25 Nov 21	179.50000 -0.50	184.00	179.00	181.50	13,977
24 Nov 21	180.00000 -2.50	182.50	173.50	182.50	27,639
23 Nov 21	182.50000 -3.00	183.50	179.00	183.50	24,982
22 Nov 21	185.50000 -3.00	190.50	184.00	189.00	24,045
19 Nov 21	188.50000 +0.00	194.50	187.00	188.50	20,624
18 Nov 21	188.50000 +4.00	189.50	185.00	185.50	20,106
17 Nov 21	184.50000 +0.00	189.50	182.50	186.00	22,967
16 Nov 21	184.50000 -4.50	192.50	183.50	189.00	33,861
15 Nov 21	189.00000 +17.50	191.50	170.50	173.50	61,098
12 Nov 21	171.50000 +2.00	178.00	169.00	169.50	22,224
11 Nov 21	169.50000 -1.00	173.00	168.50	170.50	22,186
10 Nov 21	170.50000 -3.50	174.50	168.00	174.50	23,226
09 Nov 21	174.00000 -4.50	178.50	171.50	178.50	26,991
08 Nov 21	178.50000 +4.00	181.00	174.50	176.00	42,152
05 Nov 21	174.50000 -3.50	179.50	173.00	179.00	19,197
04 Nov 21	178.00000 +5.00	179.50	172.50	173.50	31,954
03 Nov 21	173.00000 +1.50	175.00	170.50	175.00	23,849
02 Nov 21	171.50000 -7.50	180.00	171.50	180.00	27,211
01 Nov 21	179.00000 +5.00	183.50	178.00	178.00	21,910
29 Oct 21	174.00000 -2.50	176.00	171.00	175.00	12,068
28 Oct 21	176.50000 +1.50	178.50	173.00	174.00	23,250
27 Oct 21	175.00000 +0.00	178.50	173.50	174.00	33,218
26 Oct 21	175.00000 -1.00	177.50	172.00	174.50	28,190
25 Oct 21	176.00000 +0.00	176.00	171.50	175.00	21,246
22 Oct 21	176.00000 -0.50	180.00	174.00	176.00	29,249
21 Oct 21	176.50000 +4.50	176.50	169.50	171.50	20,911
20 Oct 21	172.00000 +0.00	177.50	169.50	172.00	43,782
19 Oct 21	172.00000 +5.50	172.50	165.50	168.00	25,963
18 Oct 21	166.50000 +7.00	168.50	159.50	160.00	26,413
15 Oct 21	159.50000 +4.50	159.50	154.50	155.50	19,416
14 Oct 21	155.00000 +0.50	156.50	152.50	155.00	16,968
13 Oct 21	154.50000 +6.00	155.00	148.50	149.00	22,704
12 Oct 21	148.50000 +2.50	149.50	143.50	146.00	15,267
11 Oct 21	146.00000 +1.50	146.00	142.00	144.00	11,395
08 Oct 21	144.50000 -1.00	145.00	140.50	145.00	25,487
07 Oct 21	145.50000 -4.50	150.00	143.50	150.00	14,758
06 Oct 21	150.00000 -1.50	151.50	146.00	151.00	13,209
05 Oct 21	151.50000 +6.00	151.50	145.50	145.50	12,731
04 Oct 21	145.50000 -6.50	151.00	144.00	151.00	17,230
01 Oct 21	152.00000 +0.50	153.50	149.00	150.50	10,360
30 Sep 21	151.50000 +2.00	153.00	149.50	149.50	14,909
29 Sep 21	149.50000 -0.50	153.00	148.50	151.50	15,104
28 Sep 21	150.00000 -3.00	153.50	146.00	152.50	30,056
27 Sep 21	153.00000 -1.50	155.50	150.50	155.50	11,003
24 Sep 21	154.50000 -0.50	154.50	151.50	153.50	11,795
23 Sep 21	155.00000 +0.50	156.00	153.50	155.00	8,417
22 Sep 21	154.50000 -0.50	156.00	151.50	155.50	12,481
21 Sep 21	155.00000 +0.50	158.00	153.50	155.00	17,826
20 Sep 21	154.50000 +0.50	155.50	150.00	153.50	40,464
17 Sep 21	154.00000 -2.50	158.00	154.00	157.00	183,692
16 Sep 21	156.50000 +1.50	157.00	154.00	156.50	20,011
15 Sep 21	155.00000 -4.00	160.50	154.50	159.00	18,366
14 Sep 21	159.00000 +3.50	159.00	154.50	154.50	13,258
13 Sep 21	155.50000 -0.50	158.00	153.00	157.00	17,245
10 Sep 21	156.00000 -0.50	157.00	153.50	157.00	13,650
09 Sep 21	156.50000 +2.00	158.50	153.50	154.50	20,553
08 Sep 21	154.50000 +0.50	155.00	150.00	154.00	12,148
07 Sep 21	154.00000 +3.50	154.50	150.00	151.00	13,496
06 Sep 21	150.50000 +2.00	151.50	149.00	150.00	14,197
03 Sep 21	148.50000 +0.50	148.50	146.00	147.50	16,641
02 Sep 21	148.00000 -5.50	155.00	147.00	154.50	19,582
01 Sep 21	153.50000 +1.50	155.00	150.00	153.00	20,996
31 Aug 21	152.00000 +3.00	154.50	149.00	149.50	39,010
30 Aug 21	149.00000 +5.00	150.00	144.50	144.50	32,471
27 Aug 21	144.00000 +0.00	145.00	142.00	145.00	19,422
26 Aug 21	144.00000 +4.50	144.50	140.00	140.00	24,171
25 Aug 21	139.50000 +7.50	140.50	132.50	132.50	22,784
24 Aug 21	132.00000 +2.50	132.00	129.00	130.00	20,796
23 Aug 21	129.50000 -0.50	130.00	127.00	129.50	18,464
20 Aug 21	130.00000 +1.50	130.00	125.50	128.50	11,050
19 Aug 21	128.50000 +2.00	128.50	125.00	127.00	13,048
18 Aug 21	126.50000 +3.00	129.00	120.50	124.50	22,584
17 Aug 21	123.50000 +3.00	125.50	119.50	120.00	17,179
16 Aug 21	120.50000 -5.00	126.00	120.00	126.00	23,755
13 Aug 21	125.50000 -6.50	133.50	124.50	131.50	34,882
12 Aug 21	132.00000 +4.50	132.00	126.50	127.00	10,844
11 Aug 21	127.50000 +0.50	127.50	124.00	127.00	14,647
10 Aug 21	127.00000 +4.00	129.00	121.50	122.00	14,198
09 Aug 21	123.00000 -1.00	125.50	121.50	125.50	12,324
06 Aug 21	124.00000 -2.00	125.50	123.50	125.50	12,418
05 Aug 21	126.00000 +0.50	126.00	124.50	125.50	15,009
04 Aug 21	125.50000 -2.00	128.00	125.00	128.00	14,387
03 Aug 21	127.50000 -2.00	129.50	127.00	129.50	4,535
02 Aug 21	129.50000 +1.00	130.50	126.50	129.00	12,961
30 Jul 21	128.50000 +0.00	128.50	124.50	127.50	10,355
29 Jul 21	128.50000 +7.50	129.50	121.50	121.50	16,704
28 Jul 21	121.00000 +3.00	121.00	117.00	118.50	11,313
27 Jul 21	118.00000 +0.00	119.00	116.00	118.50	5,505
26 Jul 21	118.00000 +0.00	119.00	116.00	118.50	6,580
23 Jul 21	118.00000 +1.00	119.00	115.50	117.00	9,632
22 Jul 21	117.00000 +4.50	119.00	113.00	114.00	16,703
21 Jul 21	112.50000 +1.00	114.00	111.50	114.00	7,441
20 Jul 21	111.50000 +1.00	112.00	109.00	110.00	6,327
19 Jul 21	110.50000 -3.50	115.00	108.00	115.00	14,831
16 Jul 21	114.00000 -0.50	115.50	113.00	115.00	3,348
15 Jul 21	114.50000 -4.00	119.00	111.50	119.00	10,753
14 Jul 21	118.50000 -0.50	123.00	116.00	119.50	18,105
13 Jul 21	119.00000 +4.00	120.50	115.00	118.50	18,823
12 Jul 21	115.00000 +8.50	119.50	107.50	107.50	24,010
09 Jul 21	106.50000 +0.50	106.50	103.00	106.00	5,798
08 Jul 21	106.00000 -0.50	106.00	104.50	105.50	7,451
07 Jul 21	106.50000 -2.00	108.50	106.00	108.50	3,659
06 Jul 21	108.50000 +1.00	109.50	106.50	107.00	6,266
05 Jul 21	107.50000 -1.00	111.00	105.00	109.50	13,846
02 Jul 21	108.50000 +3.50	109.50	104.00	104.00	10,342
01 Jul 21	105.00000 +1.50	105.00	102.50	102.50	8,669
30 Jun 21	103.50000 -2.00	107.00	100.50	107.00	13,014
29 Jun 21	105.50000 +2.00	107.00	103.00	104.00	5,340
28 Jun 21	103.50000 +1.00	104.50	101.50	102.50	6,714
25 Jun 21	102.50000 +2.50	103.00	99.60	100.00	6,489
24 Jun 21	100.00000 +0.00	100.00	99.40	100.00	3,983
23 Jun 21	100.00000 -2.00	103.00	99.60	101.50	8,347
22 Jun 21	102.00000 -0.50	103.00	101.00	101.00	18,071
21 Jun 21	102.50000 -2.50	105.50	102.00	105.00	5,494
18 Jun 21	105.00000 +0.00	106.00	102.50	106.00	26,975
17 Jun 21	105.00000 +0.00	105.50	102.00	104.00	6,717
16 Jun 21	105.00000 -0.50	106.50	103.50	106.00	7,791
15 Jun 21	105.50000 -2.00	107.00	104.00	107.00	8,301
14 Jun 21	107.50000 +6.50	109.00	101.00	101.00	21,994
11 Jun 21	101.00000 +5.20	101.00	95.00	96.00	29,879
10 Jun 21	95.80000 +1.20	96.00	94.20	94.60	9,894
09 Jun 21	94.60000 +0.00	95.00	93.20	94.60	6,798
08 Jun 21	94.60000 +1.80	94.60	92.60	93.00	9,146
07 Jun 21	92.80000 +1.00	92.80	91.40	92.20	4,390
04 Jun 21	91.80000 +1.20	91.80	90.60	91.00	7,169
03 Jun 21	90.60000 +1.60	91.40	89.20	89.80	7,486
02 Jun 21	89.00000 -1.60	90.60	88.60	90.60	5,265
01 Jun 21	90.60000 +0.80	91.20	89.40	89.40	10,299
31 May 21	89.80000 +0.80	89.80	88.60	89.00	5,334
28 May 21	89.00000 +0.40	89.00	87.40	88.60	7,784
27 May 21	88.60000 -1.80	89.80	87.80	89.80	27,190
26 May 21	90.40000 -0.20	92.00	89.80	92.00	7,215
25 May 21	90.60000 +1.40	91.60	89.40	89.60	10,380
21 May 21	89.20000 +1.80	89.40	87.00	87.40	13,301
20 May 21	87.40000 -0.20	88.60	86.60	87.80	9,403
19 May 21	87.60000 +1.60	88.00	85.00	86.20	18,402
18 May 21	86.00000 +0.60	87.00	85.00	85.40	5,119
17 May 21	85.40000 -0.20	86.80	84.80	86.20	11,952
14 May 21	85.60000 +0.60	86.00	82.20	86.00	19,311
13 May 21	85.00000 -0.60	86.00	83.40	84.80	7,830
12 May 21	85.60000 +0.80	86.80	83.80	85.00	9,481
11 May 21	84.80000 -1.20	86.00	82.00	86.00	21,624
10 May 21	86.00000 -1.00	88.00	85.80	88.00	8,254
07 May 21	87.00000 +2.00	87.00	85.40	86.20	11,329
06 May 21	85.00000 -3.40	88.40	84.60	88.40	16,947
05 May 21	88.40000 -0.60	91.00	88.40	90.00	12,471
04 May 21	89.00000 -3.40	92.80	88.40	92.80	16,558
03 May 21	92.40000 +1.20	93.00	90.00	91.40	15,672
30 Apr 21	91.20000 +0.60	91.80	89.60	89.80	9,938
29 Apr 21	90.60000 -0.60	91.80	89.60	91.60	14,824
28 Apr 21	91.20000 -2.00	93.60	91.00	93.00	6,813
27 Apr 21	93.20000 +1.00	93.60	91.40	92.20	9,132
26 Apr 21	92.20000 -0.60	93.60	92.20	93.40	6,901
23 Apr 21	92.80000 -0.20	94.00	92.20	92.80	15,940
22 Apr 21	93.00000 +0.20	94.40	92.80	93.80	8,249
21 Apr 21	92.80000 +0.40	94.60	91.20	93.00	14,951
20 Apr 21	92.40000 -0.60	94.20	92.40	93.40	10,843
19 Apr 21	93.00000 -0.80	94.20	92.60	94.00	11,464
16 Apr 21	93.80000 -1.40	95.80	93.40	95.80	8,698
15 Apr 21	95.20000 +2.80	95.60	92.20	92.60	19,115
14 Apr 21	92.40000 -2.20	95.40	91.80	94.40	19,036
13 Apr 21	94.60000 +1.00	94.80	93.80	93.80	5,355
12 Apr 21	93.60000 -1.20	95.20	93.20	95.20	8,861
09 Apr 21	94.80000 -1.00	96.40	94.80	95.80	7,793
08 Apr 21	95.80000 +0.00	96.20	94.60	96.20	12,454
07 Apr 21	95.80000 -2.00	97.60	94.40	97.60	9,505
06 Apr 21	97.80000 +1.60	98.00	96.00	97.60	13,527
01 Apr 21	96.20000 +2.60	96.20	93.80	94.00	10,728
31 Mar 21	93.60000 +0.40	94.40	92.80	93.60	6,589
30 Mar 21	93.20000 +0.60	93.60	92.80	93.20	6,620
29 Mar 21	92.60000 +0.80	93.20	90.40	91.80	12,344
26 Mar 21	91.80000 +1.60	91.80	89.80	90.80	23,510
25 Mar 21	90.20000 -1.00	91.00	89.20	90.80	14,517
24 Mar 21	91.20000 -0.60	92.00	89.60	90.20	17,577
23 Mar 21	91.80000 +2.60	92.20	88.00	88.80	17,446
22 Mar 21	89.20000 -1.40	90.40	87.40	90.40	21,685
19 Mar 21	90.60000 +2.80	91.00	86.80	87.80	22,751
18 Mar 21	87.80000 +1.00	88.00	85.40	86.80	7,489
17 Mar 21	86.80000 -1.00	87.80	86.00	87.80	4,791
16 Mar 21	87.80000 +0.40	88.00	87.20	87.60	5,067
15 Mar 21	87.40000 +1.00	89.00	85.60	86.40	5,616
12 Mar 21	86.40000 -1.00	88.20	85.40	88.00	6,278
11 Mar 21	87.40000 +1.60	88.00	85.80	87.80	6,586
10 Mar 21	85.80000 -1.20	88.00	85.00	87.00	8,032
09 Mar 21	87.00000 +0.40	87.00	84.00	85.00	17,957
08 Mar 21	86.60000 -1.40	88.00	85.00	88.00	15,380
05 Mar 21	88.00000 +0.60	89.00	86.40	88.20	15,082
04 Mar 21	87.40000 -2.40	90.20	87.20	88.40	5,516
03 Mar 21	89.80000 -1.40	93.40	88.40	91.60	15,496
02 Mar 21	91.20000 +1.20	92.00	90.00	90.20	4,856
01 Mar 21	90.00000 +0.80	91.20	89.60	90.20	9,456
26 Feb 21	89.20000 -1.40	94.00	87.80	90.20	48,374
25 Feb 21	90.60000 +3.40	92.00	87.40	88.00	21,748
24 Feb 21	87.20000 +0.40	89.40	86.40	87.40	7,507
23 Feb 21	86.80000 -0.20	89.00	84.40	87.60	23,409
22 Feb 21	87.00000 -1.60	89.00	85.40	89.00	27,064
19 Feb 21	88.60000 +4.20	88.60	85.60	85.60	15,181
18 Feb 21	84.40000 -0.60	86.40	84.20	84.20	15,756
17 Feb 21	85.00000 +0.20	89.00	84.00	84.80	15,980
16 Feb 21	84.80000 -1.00	88.00	84.40	86.20	9,763
15 Feb 21	85.80000 +0.00	88.00	84.80	87.00	24,907
12 Feb 21	85.80000 +1.80	88.80	84.00	84.20	39,187
11 Feb 21	84.00000 -1.20	85.20	83.00	84.20	12,208
10 Feb 21	85.20000 +2.40	86.60	82.00	84.80	14,157
09 Feb 21	82.80000 +1.60	84.00	79.80	81.40	10,792
08 Feb 21	81.20000 -2.60	85.00	80.40	84.20	10,332
05 Feb 21	83.80000 -1.20	85.20	83.00	84.40	23,259
04 Feb 21	85.00000 +5.60	87.00	78.20	79.60	51,175
03 Feb 21	79.40000 +5.00	80.80	74.20	74.20	40,563
02 Feb 21	74.40000 -0.40	75.00	74.20	75.00	14,212
01 Feb 21	74.80000 -0.60	79.40	74.20	79.40	12,026
29 Jan 21	75.40000 -1.80	77.60	75.20	77.40	20,778
28 Jan 21	77.20000 +0.40	78.20	70.00	76.80	34,177
27 Jan 21	76.80000 -1.80	78.60	76.60	77.80	16,077
26 Jan 21	78.60000 +1.00	80.60	77.40	78.00	8,723
25 Jan 21	77.60000 -3.00	82.00	77.60	82.00	22,074
22 Jan 21	80.60000 +0.00	81.40	78.00	81.20	26,332
21 Jan 21	80.60000 +0.80	83.00	80.20	83.00	17,300
20 Jan 21	79.80000 -3.40	83.60	79.40	83.20	12,297
19 Jan 21	83.20000 +4.00	84.00	80.00	80.00	17,454
18 Jan 21	79.20000 +0.60	80.00	76.80	78.60	13,833
15 Jan 21	78.60000 -4.40	82.80	73.60	82.60	44,678
14 Jan 21	83.00000 -2.20	84.00	81.00	83.00	24,929
13 Jan 21	85.20000 -2.60	88.00	84.60	88.00	42,302
12 Jan 21	87.80000 +0.20	88.60	87.20	87.80	61,186
11 Jan 21	87.60000 -2.20	89.40	87.40	88.80	20,168
08 Jan 21	89.80000 -2.60	92.40	85.00	89.00	41,448
07 Jan 21	92.40000 -3.00	95.00	91.80	95.00	37,636
06 Jan 21	95.40000 +0.40	95.80	93.00	95.00	23,777
05 Jan 21	95.00000 -0.20	95.20	93.60	95.00	37,919
04 Jan 21	95.20000 +4.20	99.00	92.00	93.00	49,350
30 Dec 20	91.00000 +2.00	91.60	87.40	90.00	29,334
29 Dec 20	89.00000 -0.20	89.80	85.80	89.80	20,667
28 Dec 20	89.20000 +5.00	90.00	84.00	84.00	19,367
23 Dec 20	84.20000 +2.80	84.20	80.20	81.40	23,745
22 Dec 20	81.40000 -0.20	82.60	81.00	81.00	18,188
21 Dec 20	81.60000 -1.00	82.60	80.00	81.60	43,502
18 Dec 20	82.60000 +1.00	82.60	75.80	76.60	68,878
17 Dec 20	81.60000 -0.40	85.60	75.00	81.00	25,578
16 Dec 20	82.00000 +0.00	83.80	66.20	69.00	98,258