FUNDMANAGER.co.uk

Moderna Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	207.50000 +5.30	209.25	193.34	202.80	24,485
19 Oct 26	202.20000 +14.16	210.10	188.34	194.08	33,818
16 Oct 26	188.03999 -27.41	211.65	185.80	211.65	31,202
15 Oct 26	215.45000 +19.29	216.10	194.58	199.54	33,292
14 Oct 26	196.16000 +6.20	199.78	190.26	192.22	21,162
13 Oct 26	189.96001 -7.30	194.34	182.44	190.10	28,993
12 Oct 26	197.25999 +9.50	205.25	197.18	202.65	48,896
09 Oct 26	187.75999 +12.72	193.58	174.18	175.40	39,625
08 Oct 26	175.03999 +3.38	178.40	172.32	172.72	14,393
07 Oct 26	171.66000 +0.80	172.54	163.14	165.00	32,154
06 Oct 26	170.86000 -5.98	188.30	167.12	183.54	40,069
05 Oct 26	176.84000 +8.70	176.84	166.12	169.74	30,029
02 Oct 26	168.14000 -5.90	172.16	162.60	171.12	28,445
01 Oct 26	174.03999 +8.92	178.08	163.62	168.10	32,055
30 Sep 26	165.12000 -10.30	182.00	163.62	180.86	52,719
29 Sep 26	175.42000 +4.30	184.20	171.00	173.12	24,999
28 Sep 26	171.12000 -2.02	174.36	166.48	171.90	24,680
25 Sep 26	173.14000 +10.32	174.00	168.84	173.60	35,599
24 Sep 26	162.82001 +1.08	165.96	153.98	157.46	36,729
23 Sep 26	161.74001 +1.98	168.20	157.42	161.04	24,285
22 Sep 26	159.75999 +12.34	163.42	146.50	150.90	39,709
21 Sep 26	147.42000 +12.00	148.04	135.94	136.52	21,390
18 Sep 26	135.42000 -0.96	141.24	134.46	140.04	15,492
17 Sep 26	136.38000 +9.52	140.64	128.38	128.38	31,956
16 Sep 26	126.86000 +3.30	127.18	123.84	124.84	16,839
15 Sep 26	123.56000 -1.30	128.26	122.82	126.22	36,208
14 Sep 26	124.86000 -2.00	126.44	120.70	124.30	21,926
11 Sep 26	126.86000 +11.74	128.62	116.58	117.60	37,210
10 Sep 26	115.12000 -3.38	118.44	112.76	117.20	16,649
09 Sep 26	118.50000 -5.90	122.36	117.62	121.04	14,337
08 Sep 26	124.40000 +0.94	126.32	121.46	124.82	33,247
07 Sep 26	123.46000 -0.70	124.56	123.34	124.12	5,551
04 Sep 26	124.16000 -0.86	135.72	122.04	127.60	35,385
03 Sep 26	125.02000 -2.22	128.82	123.72	127.68	19,911
02 Sep 26	127.24000 +0.26	134.78	127.24	132.00	24,094
01 Sep 26	126.98000 +4.38	126.98	118.30	120.52	19,175
31 Aug 26	122.60000 +5.14	123.92	114.92	117.46	28,420
28 Aug 26	117.46000 -1.96	126.68	115.00	122.50	57,074
27 Aug 26	119.42000 -7.48	129.12	118.98	127.92	37,335
26 Aug 26	126.90000 -9.22	136.00	126.20	135.72	25,217
25 Aug 26	136.12000 +17.72	136.12	120.58	121.32	80,925
24 Aug 26	118.40000 -11.70	126.58	111.42	125.94	48,785
21 Aug 26	130.10001 +8.30	136.54	112.30	114.90	104,714
20 Aug 26	121.80000 +1.32	142.38	117.50	136.22	185,135
19 Aug 26	120.48000 +65.97	140.00	54.17	54.30	205,424
18 Aug 26	54.51000 -1.16	55.35	53.83	55.35	6,879
17 Aug 26	55.67000 +1.29	56.47	54.55	54.94	11,974
14 Aug 26	54.38000 -1.39	55.44	52.72	55.44	6,553
13 Aug 26	55.77000 +1.33	56.46	54.25	55.21	7,102
12 Aug 26	54.44000 +3.22	54.44	51.71	52.67	9,464
11 Aug 26	51.22000 -0.16	53.00	51.20	51.63	8,657
10 Aug 26	51.38000 +1.78	53.85	50.91	51.63	15,110
07 Aug 26	49.60000 +1.88	50.02	47.21	47.54	10,660
06 Aug 26	47.72000 -1.95	51.03	47.72	49.80	15,451
05 Aug 26	49.67500 +0.08	51.35	49.58	49.92	8,807
04 Aug 26	49.59500 +0.53	50.50	47.81	48.28	11,335
03 Aug 26	49.06000 -0.09	50.30	45.93	47.76	12,384
31 Jul 26	49.15000 +0.34	52.47	46.00	50.60	17,683
30 Jul 26	48.81500 +0.38	49.04	47.50	47.57	8,973
29 Jul 26	48.43500 +0.53	49.27	48.17	49.22	7,110
28 Jul 26	47.90500 -1.09	48.90	46.93	48.49	6,509
27 Jul 26	48.99500 +0.93	50.09	47.99	48.18	6,697
24 Jul 26	48.06500 -2.02	50.69	47.62	49.89	6,539
23 Jul 26	50.08000 -2.00	51.24	49.86	51.01	14,132
22 Jul 26	52.08000 +0.09	52.37	51.46	51.99	6,100
21 Jul 26	51.99000 -1.71	53.19	51.55	52.37	12,108
20 Jul 26	53.70000 -0.92	54.51	53.58	54.25	3,844
17 Jul 26	54.62000 -2.40	55.08	53.53	54.00	14,003
16 Jul 26	57.02000 -1.51	59.34	56.90	59.31	12,554
15 Jul 26	58.53000 +0.31	59.42	58.16	59.03	11,190
14 Jul 26	58.22000 -2.02	59.29	57.60	58.69	15,935
13 Jul 26	60.24000 +0.22	60.84	57.39	59.54	16,879
10 Jul 26	60.02000 -5.73	68.50	59.55	67.64	16,246
09 Jul 26	65.75000 +0.07	66.76	64.31	64.42	13,648
08 Jul 26	65.68000 -3.53	69.50	64.84	69.50	32,856
07 Jul 26	69.21000 -4.07	72.41	68.10	71.62	25,920
06 Jul 26	73.28000 +2.09	73.28	67.38	70.45	27,564
03 Jul 26	71.19000 +3.16	71.50	69.65	71.50	46,284
02 Jul 26	68.03000 +4.02	70.16	62.85	62.85	17,430
01 Jul 26	64.01000 +1.13	64.61	60.59	61.13	24,393
30 Jun 26	62.88000 +3.24	64.00	60.96	61.01	16,996
29 Jun 26	59.64000 -0.22	61.09	58.25	59.47	29,115
26 Jun 26	59.86000 +7.31	60.71	51.75	52.10	22,531
25 Jun 26	52.55000 -2.28	54.33	51.14	53.21	20,734
24 Jun 26	54.83000 +0.19	55.14	53.10	53.60	14,115
23 Jun 26	54.64000 +3.10	56.10	49.22	50.64	44,154
22 Jun 26	51.54000 -3.80	57.15	50.23	55.63	26,956
19 Jun 26	55.34000 +0.53	55.92	55.15	55.92	4,850
18 Jun 26	54.81000 +4.67	58.45	52.98	53.89	50,352
17 Jun 26	50.14000 +3.99	50.14	46.97	47.81	21,699
16 Jun 26	46.15500 +2.10	46.44	44.74	44.88	11,264
15 Jun 26	44.05500 -0.01	44.62	43.26	43.71	9,583
12 Jun 26	44.06000 +2.80	44.56	42.44	42.62	12,809
11 Jun 26	41.26000 +1.00	41.63	40.01	40.06	8,416
10 Jun 26	40.25500 +0.10	41.81	40.22	40.96	11,839
09 Jun 26	40.15000 -1.98	41.83	39.99	41.33	10,876
08 Jun 26	42.13500 -0.37	42.41	40.81	41.26	9,056
05 Jun 26	42.50000 -1.54	44.30	41.90	43.90	9,760
04 Jun 26	44.04000 +3.28	44.10	42.00	42.00	15,361
03 Jun 26	40.75500 +2.24	40.76	38.96	39.13	8,863
02 Jun 26	38.52000 -0.58	39.99	37.83	39.72	11,274
01 Jun 26	39.09500 -1.42	40.82	38.11	40.58	17,109
29 May 26	40.52000 +0.76	40.94	40.35	40.61	1,977
28 May 26	39.76000 -1.62	41.26	39.53	41.00	7,494
27 May 26	41.37500 +0.32	42.12	40.19	40.51	11,124
26 May 26	41.05500 +0.04	41.69	39.79	40.54	14,928
25 May 26	41.01500 +0.32	41.10	40.86	41.10	2,126
22 May 26	40.69500 +0.43	41.54	40.65	40.92	7,009
21 May 26	40.26500 -1.14	41.56	40.19	41.29	17,067
20 May 26	41.40000 +1.35	41.41	39.20	39.40	12,062
19 May 26	40.05500 -1.42	41.60	39.47	41.23	18,552
18 May 26	41.47000 -0.08	43.17	41.37	41.90	13,997
15 May 26	41.55500 -1.38	42.80	41.42	42.51	23,584
14 May 26	42.93000 -0.38	43.50	41.85	43.50	15,857
13 May 26	43.31000 -2.44	45.92	42.98	45.79	17,930
12 May 26	45.75000 -0.99	47.04	43.78	45.31	34,037
11 May 26	46.74500 -0.17	50.81	46.74	48.69	84,697
08 May 26	46.92000 +5.60	48.00	41.59	41.65	44,496
07 May 26	41.32000 +0.07	46.52	41.21	42.25	24,589
06 May 26	41.25000 +1.51	41.31	39.63	39.63	11,123
05 May 26	39.73500 -0.86	40.99	39.54	40.87	8,875
04 May 26	40.59500 +0.40	40.76	38.53	38.83	23,923
30 Apr 26	40.20000 +1.24	40.90	38.76	39.11	4,378
29 Apr 26	38.96500 -1.76	40.60	38.22	40.40	12,216
28 Apr 26	40.72500 -0.88	41.81	40.63	41.81	3,666
27 Apr 26	41.60000 -2.03	43.37	41.57	43.35	8,354
24 Apr 26	43.63000 -3.01	45.72	43.56	45.72	8,080
23 Apr 26	46.64000 -0.26	48.00	46.43	47.38	6,621
22 Apr 26	46.89500 +0.65	47.50	46.33	46.81	5,689
21 Apr 26	46.24500 +0.23	47.73	44.13	46.35	18,810
20 Apr 26	46.01500 -0.51	47.11	44.81	44.81	13,641
17 Apr 26	46.52500 +1.14	47.19	45.40	46.63	7,553
16 Apr 26	45.38500 +0.19	46.22	44.92	46.13	3,452
15 Apr 26	45.19500 +0.60	46.56	44.60	44.79	13,035
14 Apr 26	44.59500 +0.96	44.69	42.50	43.03	13,101
13 Apr 26	43.64000 -0.95	45.18	42.92	43.28	7,531
10 Apr 26	44.59000 +0.78	44.83	42.74	43.87	5,456
09 Apr 26	43.80500 -0.45	44.64	43.51	44.64	2,897
08 Apr 26	44.25500 +2.56	44.60	43.86	44.37	6,112
07 Apr 26	41.69500 -0.81	42.28	41.28	42.23	6,948
02 Apr 26	42.51000 -1.21	43.62	41.99	42.34	9,035
01 Apr 26	43.71500 +1.06	45.03	43.22	44.69	12,345
31 Mar 26	42.66000 -0.13	43.36	42.22	42.47	5,975
30 Mar 26	42.79500 -1.03	43.44	42.08	43.20	5,996
27 Mar 26	43.82500 -2.33	46.78	43.48	46.78	4,420
26 Mar 26	46.16000 -0.15	47.13	45.70	46.47	2,665
25 Mar 26	46.31500 +1.28	46.43	44.48	44.48	3,803
24 Mar 26	45.03500 +1.29	45.42	43.51	43.99	6,206
23 Mar 26	43.74500 -0.96	45.34	43.00	43.30	12,886
20 Mar 26	44.70500 -0.40	45.66	44.63	44.87	5,128
19 Mar 26	45.11000 -0.44	45.63	44.40	45.20	7,229
18 Mar 26	45.55500 -0.96	47.54	44.42	47.36	7,111
17 Mar 26	46.51500 +0.87	48.90	45.81	45.81	9,838
16 Mar 26	45.64500 +0.05	46.81	44.99	46.70	10,564
13 Mar 26	45.60000 -1.30	47.54	45.48	46.58	5,699
12 Mar 26	46.89500 -2.31	48.15	46.25	47.96	5,057
11 Mar 26	49.20500 +2.44	49.86	47.08	47.41	12,892
10 Mar 26	46.77000 +0.74	48.35	45.47	47.62	18,861
09 Mar 26	46.03000 +3.22	48.78	44.08	44.24	21,372
06 Mar 26	42.81500 -5.19	46.85	42.76	46.58	15,579
05 Mar 26	48.00000 +1.24	50.57	48.00	49.44	20,970
04 Mar 26	46.76500 +4.45	48.00	44.54	44.83	33,052
03 Mar 26	42.31500 -3.33	44.63	41.58	44.63	22,527
02 Mar 26	45.64500 +1.99	45.65	43.13	43.84	30,645
27 Feb 26	43.65500 -0.26	44.36	43.26	43.53	6,417
26 Feb 26	43.91500 -0.40	44.65	42.97	43.42	11,267
25 Feb 26	44.31000 +1.22	45.67	42.47	42.65	12,280
24 Feb 26	43.09500 -0.49	43.95	42.56	42.83	4,536
23 Feb 26	43.58000 +1.88	45.63	41.38	42.00	28,179
20 Feb 26	41.70500 +2.25	42.32	41.00	42.31	15,593
19 Feb 26	39.46000 +0.11	40.30	39.10	39.65	10,618
18 Feb 26	39.34500 +3.03	40.38	37.08	37.10	30,790
17 Feb 26	36.31000 +0.48	37.33	35.32	35.32	12,356
16 Feb 26	35.83000 -1.70	35.94	35.46	35.94	7,037
13 Feb 26	37.53000 +4.64	37.53	32.75	33.33	41,498
12 Feb 26	32.89000 +0.53	34.38	32.89	34.19	13,380
11 Feb 26	32.36000 -5.56	32.51	30.88	31.48	105,045
10 Feb 26	37.91500 +3.07	38.10	35.07	35.37	18,185
09 Feb 26	34.84500 +0.66	34.97	33.83	34.60	8,501
06 Feb 26	34.18500 -2.10	35.17	33.44	34.40	41,785
05 Feb 26	36.29000 +0.47	37.00	35.13	36.29	14,791
04 Feb 26	35.82500 -1.43	36.60	35.49	36.12	20,190
03 Feb 26	37.26000 +0.42	37.33	36.21	36.24	11,785
02 Feb 26	36.83500 -0.91	36.96	35.34	35.94	22,652
30 Jan 26	37.74500 -1.10	38.82	37.21	38.05	14,504
29 Jan 26	38.85000 +1.51	39.90	37.75	38.20	17,693
28 Jan 26	37.34000 -3.42	38.18	36.53	38.11	19,127
27 Jan 26	40.75500 +0.47	42.88	40.07	40.85	30,424
26 Jan 26	40.28500 -0.99	42.31	39.31	40.74	30,934
23 Jan 26	41.27500 -5.32	43.39	39.92	43.31	54,425
22 Jan 26	46.60000 +6.61	46.96	42.87	44.00	103,424
21 Jan 26	39.98500 +3.85	40.56	36.72	37.25	32,681
20 Jan 26	36.13000 +0.87	36.58	33.51	34.90	28,307
19 Jan 26	35.26500 -0.74	36.03	35.10	36.03	14,397
16 Jan 26	36.00000 +1.49	36.22	34.00	34.14	35,535
15 Jan 26	34.50500 -0.12	35.22	33.90	34.85	9,011
14 Jan 26	34.62500 +2.06	36.00	33.31	33.37	45,875
13 Jan 26	32.56000 +3.61	32.70	28.91	29.00	32,944
12 Jan 26	28.95000 -1.09	30.38	28.14	29.10	27,857
09 Jan 26	30.04000 -0.27	30.07	29.09	29.19	13,629
08 Jan 26	30.31500 -0.41	30.63	29.89	30.58	19,653
07 Jan 26	30.72500 +0.27	31.00	29.50	30.25	28,535
06 Jan 26	30.45000 +3.59	31.00	27.25	27.34	32,657
05 Jan 26	26.86500 +0.55	27.76	26.42	26.42	19,225
02 Jan 26	26.32000 -0.20	26.69	25.41	25.56	15,375
30 Dec 25	26.52000 +0.19	26.52	26.26	26.49	3,744
29 Dec 25	26.32500 -1.65	26.53	26.23	26.50	15,095
23 Dec 25	27.97500 -1.99	29.71	27.83	29.70	15,085
22 Dec 25	29.96500 +1.25	29.97	28.38	28.74	33,077
19 Dec 25	28.72000 +3.85	28.72	26.42	26.58	14,690
18 Dec 25	24.86500 +0.00	24.86	24.86	24.86	12,114
17 Dec 25	24.86500 +0.00	24.86	24.86	24.86	15,333
16 Dec 25	24.86500 -0.01	25.40	24.69	25.08	9,948
15 Dec 25	24.87000 -0.68	25.03	24.38	24.86	10,662
12 Dec 25	25.55000 +0.50	25.77	25.02	25.13	10,292
11 Dec 25	25.04500 +1.00	25.08	24.36	24.47	15,769
10 Dec 25	24.05000 +0.00	24.05	24.05	24.05	10,199
09 Dec 25	24.05000 +0.30	24.11	23.69	23.91	10,831
08 Dec 25	23.74500 +0.57	23.80	23.30	23.65	27,252
05 Dec 25	23.17500 +1.14	23.17	21.82	21.88	25,757
04 Dec 25	22.03500 +0.81	22.03	21.23	21.58	23,032
03 Dec 25	21.23000 +0.35	21.33	20.54	20.69	17,494
02 Dec 25	20.87500 -0.12	21.21	20.66	20.94	85,156
01 Dec 25	20.99500 -1.00	21.94	20.91	21.90	43,253
28 Nov 25	22.00000 +0.42	22.00	21.57	21.57	16,296
27 Nov 25	21.58500 +0.42	21.71	21.42	21.71	9,464
26 Nov 25	21.16500 +0.00	21.17	21.17	21.17	0
25 Nov 25	21.16500 +0.52	21.21	20.82	20.97	7,424
24 Nov 25	20.64500 +0.53	20.74	20.46	20.70	18,220
21 Nov 25	20.11500 -0.72	20.11	19.37	19.53	28,183
20 Nov 25	20.83000 -0.14	21.57	20.69	21.11	26,062
19 Nov 25	20.96500 -0.03	21.71	20.97	21.55	14,598
18 Nov 25	20.99500 -0.40	21.16	20.58	21.06	24,722
17 Nov 25	21.40000 +0.20	21.59	20.99	21.59	25,092
14 Nov 25	21.20000 -1.50	21.42	20.81	21.42	36,125
13 Nov 25	22.70000 +0.00	22.70	22.70	22.70	49,581
12 Nov 25	22.70000 +0.85	23.18	22.21	22.68	76,294
11 Nov 25	21.85500 +1.05	21.92	21.15	21.22	24,674
10 Nov 25	20.80500 +0.21	21.58	20.58	21.24	39,057
07 Nov 25	20.59500 +0.00	20.59	20.59	20.59	48,653
06 Nov 25	20.59500 +0.00	20.59	20.59	20.59	224,510
05 Nov 25	20.59500 -0.74	21.18	20.50	21.18	114,290
04 Nov 25	21.33000 -2.29	21.86	21.30	21.60	139,639
03 Nov 25	23.62000 +0.00	23.62	23.62	23.62	82,047
31 Oct 25	23.62000 -0.26	24.49	23.33	24.49	56,909
30 Oct 25	23.88500 +2.44	23.95	21.00	21.39	118,563
29 Oct 25	21.44500 -1.05	22.01	21.40	21.97	23,338
28 Oct 25	22.49500 -0.55	23.14	22.44	23.03	29,627
27 Oct 25	23.04500 -0.02	23.50	22.92	23.21	35,292
24 Oct 25	23.06500 +0.39	23.07	22.53	22.67	17,869
23 Oct 25	22.67500 -0.48	22.95	22.09	22.17	34,452
22 Oct 25	23.15000 -0.41	23.75	23.00	23.68	22,865
21 Oct 25	23.56000 -0.43	23.77	22.98	23.77	14,103
20 Oct 25	23.99000 +1.25	24.08	22.58	22.73	30,268
17 Oct 25	22.74000 -1.19	23.08	22.39	22.92	48,042
16 Oct 25	23.93500 +0.56	24.30	23.59	23.91	21,112
15 Oct 25	23.37500 +0.61	23.84	22.78	22.97	26,682
14 Oct 25	22.76000 -1.03	23.26	22.50	23.26	53,569
13 Oct 25	23.79000 +0.83	24.17	23.27	23.35	36,800
10 Oct 25	22.96500 -0.82	24.20	22.97	23.91	30,780
09 Oct 25	23.78500 +0.51	24.42	23.78	24.21	14,266
08 Oct 25	23.27500 +0.00	23.27	23.27	23.27	14,436
07 Oct 25	23.27500 -0.53	23.77	23.26	23.76	38,910
06 Oct 25	23.80500 +0.00	23.81	23.81	23.81	119,323
03 Oct 25	23.80500 +0.46	24.67	23.81	24.16	22,117
02 Oct 25	23.34500 -0.78	24.09	23.23	23.63	34,827
01 Oct 25	24.12000 +2.82	24.12	21.58	21.73	32,956
30 Sep 25	21.30500 +0.00	21.31	21.31	21.31	23,634
29 Sep 25	21.30500 +0.60	21.31	20.90	20.96	60,021
26 Sep 25	20.70000 -0.73	21.20	20.58	21.16	44,061
25 Sep 25	21.43000 -0.69	22.14	21.35	21.99	20,855
24 Sep 25	22.12500 -0.32	22.16	21.81	22.03	14,153
23 Sep 25	22.44500 +1.05	22.89	22.19	22.56	16,446
22 Sep 25	21.40000 +0.00	21.40	21.40	21.40	32,348
19 Sep 25	21.40000 -0.53	21.90	21.17	21.83	13,951
18 Sep 25	21.93500 +0.78	22.07	21.25	21.29	32,667
17 Sep 25	21.15000 +0.15	21.15	20.30	21.05	137,867
16 Sep 25	20.99500 +0.93	21.00	20.17	20.25	13,422
15 Sep 25	20.07000 -1.28	20.38	19.89	20.24	18,820
12 Sep 25	21.35500 -0.15	21.65	21.25	21.63	10,511
11 Sep 25	21.50500 +0.39	21.54	20.80	20.86	12,792
10 Sep 25	21.11500 +0.11	21.63	20.85	20.87	11,443
09 Sep 25	21.00500 -0.21	21.67	20.79	21.08	47,461
08 Sep 25	21.21500 +0.00	21.22	21.22	21.22	41,078
05 Sep 25	21.21500 +0.73	21.44	20.77	20.86	9,762
04 Sep 25	20.49000 -0.02	20.70	20.08	20.66	88,171
03 Sep 25	20.51500 +0.34	20.93	20.44	20.84	143,677
02 Sep 25	20.17500 -0.63	20.82	20.17	20.63	29,541
01 Sep 25	20.80000 +0.36	20.82	20.58	20.81	15,666
29 Aug 25	20.44000 -0.48	21.08	20.43	20.95	27,410
28 Aug 25	20.92500 -0.18	21.78	20.92	21.59	27,720
27 Aug 25	21.10000 -0.44	21.69	21.08	21.43	17,929
26 Aug 25	21.54500 -0.57	22.00	21.55	21.98	28,876
25 Aug 25	22.11000 -1.49	23.31	22.10	23.15	17,936
22 Aug 25	23.60500 +0.94	23.60	22.58	22.61	5,662
21 Aug 25	22.66500 -0.36	23.18	22.43	23.17	23,045
20 Aug 25	23.03000 -0.83	23.89	22.82	23.74	3,944
19 Aug 25	23.86000 -0.34	24.21	23.70	24.18	6,831
18 Aug 25	24.20000 +0.34	24.41	24.00	24.08	5,846
15 Aug 25	23.86000 +0.94	24.01	22.95	22.99	10,439
14 Aug 25	22.92000 +0.00	22.92	22.92	22.92	36,712
13 Aug 25	22.92000 +0.69	23.07	22.13	22.25	7,961
12 Aug 25	22.23000 +0.00	22.23	22.23	22.23	9,071
11 Aug 25	22.23000 -0.35	22.92	22.23	22.55	5,502
08 Aug 25	22.58500 -0.28	23.08	22.57	22.87	3,584
07 Aug 25	22.86000 -0.03	23.26	22.72	22.78	14,388
06 Aug 25	22.89000 -0.97	23.91	22.80	23.91	8,997
05 Aug 25	23.86000 -0.10	24.19	23.55	24.00	5,566
04 Aug 25	23.96000 +0.35	24.55	23.65	23.91	6,920
01 Aug 25	23.61000 -3.16	26.45	23.00	26.38	47,323
31 Jul 25	26.77000 -1.62	28.28	26.72	28.01	13,909
30 Jul 25	28.39000 +0.57	29.00	28.38	28.61	13,903
29 Jul 25	27.81500 -1.37	29.46	27.82	29.39	13,792
28 Jul 25	29.18500 +0.48	29.78	29.02	29.35	8,427
25 Jul 25	28.70000 -0.57	29.37	28.55	29.06	8,325
24 Jul 25	29.27000 +2.20	30.14	29.14	29.77	14,624
23 Jul 25	27.06500 +0.00	27.07	27.07	27.07	41,999
22 Jul 25	27.06500 -0.24	27.25	26.30	26.53	28,605
21 Jul 25	27.30500 +0.00	27.31	27.31	27.31	15,384
18 Jul 25	27.30500 -0.68	27.91	27.10	27.88	19,520
17 Jul 25	27.99000 +0.55	28.18	27.63	27.82	13,754
16 Jul 25	27.44000 +0.00	27.44	27.44	27.44	26,318
15 Jul 25	27.44000 -0.70	28.52	27.36	28.30	17,980
14 Jul 25	28.14500 -0.41	28.66	27.77	28.42	38,291
11 Jul 25	28.56000 -0.58	29.69	28.44	29.48	74,730
10 Jul 25	29.14000 +1.53	29.14	27.80	28.00	66,732
09 Jul 25	27.61000 -0.68	28.38	27.46	27.94	83,289
08 Jul 25	28.29500 +2.42	28.57	25.61	25.68	32,750
07 Jul 25	25.87500 -0.15	26.13	25.55	25.89	23,907
04 Jul 25	26.02500 +0.03	26.02	25.80	26.00	7,350
03 Jul 25	25.99500 +0.25	26.26	25.66	26.03	45,478
02 Jul 25	25.75000 +2.44	25.91	24.39	24.56	29,054
01 Jul 25	23.30500 +0.00	23.31	23.31	23.31	49,226
30 Jun 25	23.30500 +0.00	23.31	23.31	23.31	85,094
27 Jun 25	23.30500 +0.04	23.80	23.19	23.63	21,673
26 Jun 25	23.26500 +0.50	23.42	22.91	23.04	11,207
25 Jun 25	22.76500 -0.23	23.23	22.58	23.00	22,367
24 Jun 25	22.99500 +0.67	23.24	22.29	22.43	37,433
23 Jun 25	22.32500 +0.11	22.52	22.09	22.33	16,559
20 Jun 25	22.21500 +0.34	22.57	22.07	22.13	85,308
19 Jun 25	21.88000 -0.47	22.13	21.79	22.13	6,912
18 Jun 25	22.34500 -0.07	22.42	21.81	22.18	44,338
17 Jun 25	22.41500 +0.12	22.80	22.06	22.33	77,260
16 Jun 25	22.30000 -0.88	23.19	22.13	23.11	117,890
13 Jun 25	23.18000 -0.28	23.69	23.03	23.39	73,878
12 Jun 25	23.46000 -1.28	24.08	23.17	23.93	43,044
11 Jun 25	24.73500 +0.35	25.03	24.13	24.33	109,672
10 Jun 25	24.39000 -0.02	24.71	23.95	24.34	89,301
09 Jun 25	24.40500 +0.00	24.41	24.41	24.41	99,474
06 Jun 25	24.40500 +0.00	24.41	24.41	24.41	110,853
05 Jun 25	24.40500 +0.00	24.41	24.41	24.41	46,718
04 Jun 25	24.40500 -0.35	24.88	24.05	24.33	41,296
03 Jun 25	24.75500 +1.16	24.82	23.12	23.56	47,470
02 Jun 25	23.59500 +0.57	25.00	23.12	23.81	75,376
30 May 25	23.02000 -0.69	23.75	22.61	23.70	52,010
29 May 25	23.71500 +0.21	23.87	22.74	23.51	35,109
28 May 25	23.50500 -0.44	23.84	23.00	23.64	30,171
27 May 25	23.94500 +0.55	24.50	23.08	23.47	20,422
26 May 25	23.40000 +0.70	23.41	23.11	23.11	7,490
23 May 25	22.70000 -0.55	24.00	22.65	23.55	42,110
22 May 25	23.24500 +0.00	23.25	22.41	22.66	41,774
21 May 25	23.25000 -2.47	25.42	23.20	25.00	97,128
20 May 25	25.71500 +2.58	26.67	23.27	23.38	170,080
19 May 25	23.14000 +2.13	23.67	21.92	22.15	34,587
16 May 25	21.01000 +0.00	21.01	21.01	21.01	27,130
15 May 25	21.01000 -1.95	21.76	20.90	21.62	27,927
14 May 25	22.96500 +0.00	22.97	22.97	22.97	0
13 May 25	22.96500 +0.04	23.18	22.52	23.10	22,273
12 May 25	22.92500 +0.84	23.44	22.09	22.45	14,198
09 May 25	22.08500 +0.56	22.40	21.68	21.75	18,163
08 May 25	21.52000 +0.48	21.84	21.13	21.35	19,928
07 May 25	21.04500 -2.58	22.00	20.86	21.83	23,847
06 May 25	23.63000 -0.93	24.52	23.14	24.40	14,181
05 May 25	24.55500 +0.10	25.10	24.00	24.09	14,976
02 May 25	24.45500 -0.03	24.51	23.94	24.22	8,671
30 Apr 25	24.49000 +0.34	24.60	23.97	24.60	8,954
29 Apr 25	24.14500 +0.00	24.15	24.15	24.15	0
28 Apr 25	24.14500 -0.30	24.90	23.79	23.97	26,373
25 Apr 25	24.44000 +0.91	24.55	23.50	24.17	15,847
24 Apr 25	23.53500 -0.09	23.53	23.19	23.44	9,870
23 Apr 25	23.62000 +1.40	24.50	22.82	22.86	23,532
22 Apr 25	22.22000 +0.32	22.34	21.65	21.76	8,183
17 Apr 25	21.89500 -0.75	22.55	21.77	22.28	16,805
16 Apr 25	22.64500 -0.45	23.00	22.36	22.49	10,936
15 Apr 25	23.10000 -0.40	24.01	23.08	23.74	7,208
14 Apr 25	23.49500 +1.17	23.86	22.97	23.11	10,903
11 Apr 25	22.33000 +0.49	22.45	21.30	21.93	22,920
10 Apr 25	21.84000 -0.32	24.16	21.67	24.15	17,150
09 Apr 25	22.16000 -1.32	22.57	21.53	22.01	20,044
08 Apr 25	23.48000 +0.58	24.47	23.28	23.69	16,391
07 Apr 25	22.89500 +0.30	23.11	20.58	20.86	41,335
04 Apr 25	22.59500 -1.60	23.52	21.70	23.18	30,927
03 Apr 25	24.19500 -2.08	24.98	23.28	24.11	22,279
02 Apr 25	26.27000 -0.07	26.27	24.40	25.19	9,737
01 Apr 25	26.34500 +0.55	26.72	26.05	26.47	17,980
31 Mar 25	25.80000 -3.14	28.49	24.26	28.49	129,436
28 Mar 25	28.93500 -0.46	30.00	28.87	29.53	13,099
27 Mar 25	29.39500 -0.37	29.69	29.00	29.35	13,648
26 Mar 25	29.76500 -1.65	31.39	29.76	31.20	7,603
25 Mar 25	31.41000 -0.03	31.98	31.40	31.70	9,517
24 Mar 25	31.44000 +1.69	32.28	30.24	30.24	24,963
21 Mar 25	29.75000 -0.94	30.11	29.08	30.06	29,484
20 Mar 25	30.69500 -0.20	31.05	30.42	30.80	23,441
19 Mar 25	30.89500 -0.45	31.08	30.48	30.93	26,182
18 Mar 25	31.34500 -0.24	31.96	30.88	31.71	11,734
17 Mar 25	31.58500 -0.08	31.98	31.19	31.98	9,265
14 Mar 25	31.66500 -0.60	32.89	31.49	31.98	18,987
13 Mar 25	32.27000 +0.53	35.06	31.47	31.75	27,115
12 Mar 25	31.74000 +1.64	32.06	30.97	31.00	15,348
11 Mar 25	30.10000 -4.09	33.94	30.03	33.19	35,762
10 Mar 25	34.19500 +0.01	34.50	32.33	32.97	45,986
07 Mar 25	34.18500 +2.21	34.74	31.35	31.56	77,904
06 Mar 25	31.98000 +2.43	32.50	30.80	32.50	57,988
05 Mar 25	29.55000 +1.09	31.66	29.00	29.94	83,463
04 Mar 25	28.46000 -1.01	28.80	27.80	28.75	49,326
03 Mar 25	29.46500 -0.16	30.52	29.32	29.59	27,761
28 Feb 25	29.62500 -1.40	30.17	29.18	29.98	34,184
27 Feb 25	31.02500 -1.14	31.52	29.82	30.66	34,435
26 Feb 25	32.16500 -0.43	32.17	31.35	31.91	29,538
25 Feb 25	32.60000 +0.17	33.70	31.81	32.15	20,772
24 Feb 25	32.43000 +0.38	34.01	31.80	33.49	45,513
21 Feb 25	32.05000 -0.76	32.75	31.85	32.19	10,322
20 Feb 25	32.80500 -1.78	34.85	32.79	34.28	25,402
19 Feb 25	34.59000 +0.01	35.23	33.64	34.18	55,264
18 Feb 25	34.58500 +3.17	35.29	30.72	31.50	146,338
17 Feb 25	31.41500 -0.23	31.50	30.42	30.92	11,271
14 Feb 25	31.65000 +2.13	31.76	27.92	31.52	68,094
13 Feb 25	29.52500 +0.17	30.31	29.10	29.49	76,618
12 Feb 25	29.35000 -1.02	30.32	29.24	29.92	39,294
11 Feb 25	30.37500 -1.10	31.35	29.91	30.94	75,447
10 Feb 25	31.47500 -0.39	32.33	31.13	31.92	37,389
07 Feb 25	31.86000 -1.03	32.50	31.75	32.40	41,452
06 Feb 25	32.89000 -0.85	34.20	32.76	33.92	35,462
05 Feb 25	33.74000 -0.82	34.04	32.60	33.20	59,555
04 Feb 25	34.56500 -1.66	36.50	33.34	35.92	93,260
03 Feb 25	36.22500 -3.22	38.28	36.13	37.78	83,751
31 Jan 25	39.44000 -0.88	40.03	38.83	39.85	29,080
30 Jan 25	40.31500 -1.50	40.51	38.28	39.67	67,358
29 Jan 25	41.81500 +1.35	42.94	41.01	41.33	113,425
28 Jan 25	40.46000 +0.17	42.24	39.11	40.13	72,233
27 Jan 25	40.28500 -0.33	41.85	38.01	39.30	89,541
24 Jan 25	40.61000 +3.30	43.26	39.77	40.99	100,405
23 Jan 25	37.31500 +0.08	37.69	35.64	37.13	44,882
22 Jan 25	37.23500 +2.40	39.27	34.78	35.31	85,327
21 Jan 25	34.84000 +0.13	36.38	34.00	34.44	82,146
20 Jan 25	34.70500 +1.70	35.38	34.69	35.27	30,205
17 Jan 25	33.01000 +0.55	33.65	32.78	32.79	27,040
16 Jan 25	32.45500 -1.30	34.00	32.42	33.93	20,916
15 Jan 25	33.75500 -0.31	34.37	33.01	33.01	43,674
14 Jan 25	34.06000 +1.58	34.65	33.15	34.60	59,220
13 Jan 25	32.48500 -9.05	41.13	31.33	40.99	173,836
10 Jan 25	41.53500 -0.47	42.51	41.47	42.24	25,066
09 Jan 25	42.00000 -0.56	42.91	42.00	42.56	9,743
08 Jan 25	42.56000 -2.54	49.27	42.34	46.47	96,783
07 Jan 25	45.10000 +3.02	46.31	41.35	41.35	93,080
06 Jan 25	42.07500 +1.81	42.77	40.19	41.65	38,310
03 Jan 25	40.26500 -1.57	41.30	40.00	41.19	14,096
02 Jan 25	41.83500 +3.66	42.06	40.00	40.37	22,024
30 Dec 24	38.17500 -0.33	38.58	38.13	38.51	2,801
27 Dec 24	38.51000 +0.36	39.67	38.30	38.51	9,017
23 Dec 24	38.14500 -0.52	38.72	37.19	38.10	11,074
20 Dec 24	38.67000 +1.65	39.28	37.56	38.06	13,069
19 Dec 24	37.01500 -1.83	37.63	36.12	37.41	22,208
18 Dec 24	38.85000 -0.98	39.61	37.12	39.01	16,860
17 Dec 24	39.83000 -0.03	40.94	39.38	39.90	8,464
16 Dec 24	39.86000 -0.72	42.24	39.27	39.34	16,874
13 Dec 24	40.58500 -0.56	41.06	39.46	40.70	6,836
12 Dec 24	41.14000 +1.08	41.80	39.79	40.71	9,394
11 Dec 24	40.06000 -1.79	40.59	39.13	39.88	17,941
10 Dec 24	41.85500 -1.46	44.30	40.53	43.31	18,048
09 Dec 24	43.31000 +0.26	44.35	41.81	42.26	15,127
06 Dec 24	43.05500 +1.69	44.00	40.57	40.71	14,948
05 Dec 24	41.36500 +1.17	41.37	39.50	39.85	13,449
04 Dec 24	40.20000 -0.43	41.01	39.59	40.72	14,084
03 Dec 24	40.63500 -0.25	42.50	40.63	42.04	11,669
02 Dec 24	40.88500 -0.48	41.62	40.22	41.62	10,709
29 Nov 24	41.36000 +0.40	41.75	40.22	41.51	8,746
28 Nov 24	40.96500 +0.16	41.53	40.83	40.83	8,532
27 Nov 24	40.80500 +0.60	41.00	39.94	40.29	17,956
26 Nov 24	40.20000 -3.42	42.20	39.65	42.01	27,473
25 Nov 24	43.62500 +3.39	44.06	39.74	40.01	58,744
22 Nov 24	40.23500 +5.04	40.45	36.23	36.40	43,832
21 Nov 24	35.19500 -0.28	35.20	34.30	35.20	10,053
20 Nov 24	35.47500 -0.93	36.08	34.85	35.35	17,835
19 Nov 24	36.40500 -0.10	37.59	35.88	37.36	15,204
18 Nov 24	36.50500 +1.59	36.62	35.07	35.07	20,608
15 Nov 24	34.91500 -4.31	37.37	34.50	37.24	69,723
14 Nov 24	39.22500 -0.94	40.40	38.17	40.05	15,110
13 Nov 24	40.16500 -0.03	41.18	39.56	41.01	21,383
12 Nov 24	40.19500 -1.25	41.51	39.22	40.08	30,001
11 Nov 24	41.44500 -2.96	44.34	41.10	44.34	33,205
08 Nov 24	44.40000 -3.69	47.14	44.33	47.10	11,544
07 Nov 24	48.09500 -0.02	54.20	47.90	49.03	42,537
06 Nov 24	48.11500 -1.34	51.13	46.68	48.72	16,840
05 Nov 24	49.46000 -0.49	49.60	48.20	49.60	4,215
04 Nov 24	49.95000 -0.72	50.90	49.18	50.06	2,658
01 Nov 24	50.67000 +1.01	50.86	49.76	50.46	4,906
31 Oct 24	49.66000 -0.01	50.50	48.88	50.50	5,015
30 Oct 24	49.67000 -1.24	51.38	49.63	51.26	5,710
29 Oct 24	50.91000 +0.24	53.01	50.77	50.81	12,221
28 Oct 24	50.67000 +0.86	51.39	49.17	49.44	6,759
25 Oct 24	49.81000 +0.97	49.93	48.72	49.00	5,887
24 Oct 24	48.84500 -0.47	49.85	48.78	49.65	4,185
23 Oct 24	49.31500 +0.12	50.00	49.00	49.51	3,728
22 Oct 24	49.19500 +0.01	50.30	48.91	49.80	17,993
21 Oct 24	49.18000 -0.61	50.41	49.12	49.80	14,904
18 Oct 24	49.79500 -1.79	51.00	49.45	51.00	8,264
17 Oct 24	51.58000 -1.26	53.17	51.58	53.17	4,709
16 Oct 24	52.84000 -0.10	53.65	52.69	52.99	1,651
15 Oct 24	52.94000 +0.00	53.62	52.48	53.10	3,414
14 Oct 24	52.94000 -1.22	54.00	52.81	54.00	5,660
11 Oct 24	54.16000 +1.46	54.16	51.00	52.07	8,607
10 Oct 24	52.70000 -1.14	54.34	52.56	53.98	3,081
09 Oct 24	53.84000 +1.04	53.84	52.87	53.19	6,901
08 Oct 24	52.80000 -1.80	54.04	52.72	53.86	18,993
07 Oct 24	54.60000 -0.81	55.16	54.36	55.01	5,726
04 Oct 24	55.41000 -0.71	56.50	55.40	55.80	5,250
03 Oct 24	56.12000 -1.18	57.50	56.01	57.50	3,734
02 Oct 24	57.30000 -0.83	57.92	56.76	57.68	8,081
01 Oct 24	58.13000 -1.88	61.17	57.83	60.37	12,114
30 Sep 24	60.01000 +1.26	60.79	58.72	59.03	12,953
27 Sep 24	58.75000 +1.69	59.04	57.39	57.45	5,578
26 Sep 24	57.06000 -0.47	58.23	56.96	57.76	7,425
25 Sep 24	57.53000 -0.37	57.77	56.89	57.40	3,719
24 Sep 24	57.90000 -0.69	58.46	57.50	57.89	9,288
23 Sep 24	58.59000 +0.08	59.70	57.81	59.41	7,420
20 Sep 24	58.51000 -4.66	61.64	58.46	61.51	9,372
19 Sep 24	63.17000 -0.90	64.65	62.83	63.62	7,424
18 Sep 24	64.07000 -2.74	65.71	63.94	64.82	8,278
17 Sep 24	66.81000 +4.16	66.81	61.96	62.75	8,479
16 Sep 24	62.65000 +2.80	63.39	60.50	61.37	10,501
13 Sep 24	59.85000 -0.70	61.84	58.68	61.68	65,945
12 Sep 24	60.55000 -10.16	72.50	58.20	72.36	58,714
11 Sep 24	70.71000 -0.25	71.85	70.43	71.65	4,001
10 Sep 24	70.96000 +1.82	70.96	68.92	69.55	6,799
09 Sep 24	69.14000 +3.76	70.89	65.98	65.98	2,655
06 Sep 24	65.38000 +0.74	66.30	65.00	66.13	6,929
05 Sep 24	64.64000 -1.71	66.12	64.64	65.21	6,512
04 Sep 24	66.35000 -2.00	67.00	64.89	66.28	9,107
03 Sep 24	68.35000 -1.39	70.11	68.29	70.11	5,700
02 Sep 24	69.74000 -0.10	69.91	68.94	69.79	2,983
30 Aug 24	69.84000 -1.34	71.25	69.80	70.50	4,235
29 Aug 24	71.18000 +0.43	71.70	70.01	71.24	6,845
28 Aug 24	70.75000 -0.09	72.21	70.50	70.88	13,560
27 Aug 24	70.84000 -2.58	74.00	70.84	73.09	2,868
26 Aug 24	73.42000 -0.85	74.89	73.34	74.35	6,211
23 Aug 24	74.27000 -0.94	75.65	73.30	74.31	5,767
22 Aug 24	75.21000 -2.59	78.23	75.07	77.91	3,774
21 Aug 24	77.80000 -1.27	79.62	77.47	79.10	5,931
20 Aug 24	79.07000 -2.86	82.00	79.07	81.48	5,482
19 Aug 24	81.93000 +2.83	83.09	78.78	79.28	5,207
16 Aug 24	79.10000 +0.45	80.17	78.61	79.91	7,283
15 Aug 24	78.65000 +4.04	79.90	74.45	75.54	6,646
14 Aug 24	74.61000 +0.01	75.95	73.97	74.73	4,463
13 Aug 24	74.60000 -0.63	75.28	73.60	75.00	6,325
12 Aug 24	75.23000 -1.02	78.74	75.23	78.61	4,106
09 Aug 24	76.25000 -1.55	78.99	75.68	77.62	8,523
08 Aug 24	77.80000 +1.49	77.80	74.76	75.22	6,424
07 Aug 24	76.31000 +1.95	78.55	75.59	76.33	6,743
06 Aug 24	74.36000 -1.99	79.41	73.92	77.14	10,465
05 Aug 24	76.35000 -5.01	77.35	72.80	76.58	16,149
02 Aug 24	81.36000 -7.81	87.87	81.12	87.87	12,995
01 Aug 24	89.17000 -23.15	111.98	87.48	110.50	19,421
31 Jul 24	112.32000 +0.48	112.82	109.22	110.02	5,621
30 Jul 24	111.84000 +0.68	115.60	110.10	112.54	5,556
29 Jul 24	111.16000 -0.36	114.14	110.66	112.74	6,044
26 Jul 24	111.52000 +0.14	112.40	110.10	112.06	5,514
25 Jul 24	111.38000 +4.08	112.44	107.46	108.62	6,084
24 Jul 24	107.30000 -6.28	112.12	106.54	111.84	5,778
23 Jul 24	113.58000 +2.14	113.58	111.14	113.14	1,787
22 Jul 24	111.44000 +1.18	113.40	110.92	111.44	7,020
19 Jul 24	110.26000 -3.90	112.00	109.50	112.00	6,121
18 Jul 24	114.16000 +4.04	115.76	112.10	113.82	5,967
17 Jul 24	110.12000 -3.52	115.58	110.12	115.58	9,401
16 Jul 24	113.64000 +2.86	115.74	111.32	112.38	9,706
15 Jul 24	110.78000 -2.62	113.46	107.94	113.46	6,979
12 Jul 24	113.40000 +2.04	118.46	112.38	113.10	12,245
11 Jul 24	111.36000 +4.16	113.62	108.82	108.82	9,735
10 Jul 24	107.20000 -0.04	108.68	106.80	107.62	3,257
09 Jul 24	107.24000 -0.90	109.44	106.78	108.02	6,243
08 Jul 24	108.14000 -0.06	110.60	107.90	109.58	6,821
05 Jul 24	108.20000 +0.68	109.08	107.00	108.62	6,336
04 Jul 24	107.52000 +0.38	108.22	107.52	107.94	1,849
03 Jul 24	107.14000 -0.80	111.24	107.02	110.52	12,125
02 Jul 24	107.94000 -2.08	111.20	106.50	108.66	4,497
01 Jul 24	110.02000 -1.96	114.82	109.06	111.00	7,102
28 Jun 24	111.98000 -1.34	115.16	111.78	114.08	3,562
27 Jun 24	113.32000 -9.06	114.50	110.80	113.48	10,361
26 Jun 24	122.38000 -6.08	129.26	118.64	128.96	4,124
25 Jun 24	128.46001 +0.64	128.76	126.08	128.46	3,565
24 Jun 24	127.82000 +1.46	127.82	124.12	124.18	6,241
21 Jun 24	126.36000 +0.96	127.68	123.84	125.90	5,572
20 Jun 24	125.40000 +2.42	127.06	122.18	122.40	5,889
19 Jun 24	122.98000 -0.82	123.10	122.00	122.48	2,715
18 Jun 24	123.80000 -4.30	128.26	122.60	128.10	4,516
17 Jun 24	128.10001 -3.98	133.40	126.60	131.62	7,267
14 Jun 24	132.08000 -4.06	136.28	131.84	135.44	4,457
13 Jun 24	136.14000 +0.68	137.66	134.86	135.78	3,918
12 Jun 24	135.46001 -3.08	140.00	131.84	138.94	4,430
11 Jun 24	138.53999 +1.68	140.18	137.46	137.46	3,969
10 Jun 24	136.86000 -4.62	143.48	134.26	139.84	13,627
07 Jun 24	141.48000 -3.10	143.86	138.90	143.86	4,044
06 Jun 24	144.58000 +5.22	148.52	140.80	142.52	9,775
05 Jun 24	139.36000 +6.54	140.50	133.22	133.22	12,159
04 Jun 24	132.82001 -3.38	136.12	130.70	135.64	6,453
03 Jun 24	136.20000 +0.92	138.44	127.50	132.18	9,395
31 May 24	135.28000 -0.14	144.04	134.94	138.50	6,700
30 May 24	135.42000 +0.70	144.56	133.38	137.76	12,392
29 May 24	134.72000 -6.28	141.34	129.74	140.92	14,524
28 May 24	141.00000 -12.86	154.00	138.40	153.74	7,110
27 May 24	153.86000 -0.08	154.72	153.32	153.32	1,980
24 May 24	153.94000 +3.32	156.54	149.76	150.84	5,399
23 May 24	150.62000 +4.66	151.86	145.46	149.52	11,781
22 May 24	145.96001 +17.88	146.88	131.00	132.36	8,970
21 May 24	128.08000 +1.06	131.00	127.04	129.06	12,431
20 May 24	127.02000 +5.26	127.70	121.42	121.68	3,519
17 May 24	121.76000 +1.48	122.38	119.56	121.90	3,153
16 May 24	120.28000 +4.56	120.72	118.14	118.30	6,810
15 May 24	115.72000 -3.76	118.64	115.30	118.42	4,017
14 May 24	119.48000 +6.60	120.00	115.12	116.06	3,646
13 May 24	112.88000 +2.52	115.00	108.68	109.48	3,771
10 May 24	110.36000 -4.66	115.26	110.24	114.48	6,241
09 May 24	115.02000 +0.98	116.90	113.08	113.60	2,265
08 May 24	114.04000 +3.02	114.04	111.46	112.46	1,515
07 May 24	111.02000 -0.30	114.14	111.02	113.04	2,944
06 May 24	111.32000 -3.36	116.94	110.20	115.88	5,266
03 May 24	114.68000 +3.38	117.00	114.22	116.40	10,326
02 May 24	111.30000 +6.18	113.00	101.40	104.88	10,205
30 Apr 24	105.12000 +1.60	105.86	102.84	103.92	1,717
29 Apr 24	103.52000 +3.36	104.80	100.52	100.62	5,364
26 Apr 24	100.16000 +2.91	100.30	98.58	99.39	3,038
25 Apr 24	97.25000 -3.33	102.58	96.85	101.76	3,665
24 Apr 24	100.58000 +0.48	105.26	99.92	100.66	9,447
23 Apr 24	100.10000 +3.42	100.80	97.34	98.05	3,398
22 Apr 24	96.68000 +0.69	96.74	93.75	95.83	1,907
19 Apr 24	95.99000 +0.25	97.12	94.41	95.23	2,923
18 Apr 24	95.74000 -1.48	97.36	93.88	96.90	1,419
17 Apr 24	97.22000 -1.69	98.90	96.09	97.49	2,077
16 Apr 24	98.91000 +0.11	99.78	95.79	97.90	5,851
15 Apr 24	98.80000 -1.28	99.47	98.10	98.91	2,709
12 Apr 24	100.08000 +1.51	101.12	98.67	100.32	3,173
11 Apr 24	98.57000 -1.15	100.48	97.50	99.69	3,200
10 Apr 24	99.72000 -4.52	104.48	99.30	104.48	7,412
09 Apr 24	104.24000 +8.12	106.38	95.63	96.71	11,193
08 Apr 24	96.12000 +1.45	96.48	93.48	95.18	1,718
05 Apr 24	94.67000 -1.07	95.65	93.68	94.15	3,052
04 Apr 24	95.74000 -0.22	95.92	93.07	93.82	6,664
03 Apr 24	95.96000 -1.58	97.07	94.29	96.41	1,396
02 Apr 24	97.54000 -1.26	99.75	96.47	98.78	5,170
28 Mar 24	98.80000 -3.56	103.74	98.73	102.50	5,144
27 Mar 24	102.36000 +1.70	104.30	97.54	99.54	13,832
26 Mar 24	100.66000 +1.80	103.00	100.00	102.00	4,823
25 Mar 24	98.86000 +1.64	101.68	97.22	97.22	5,192
22 Mar 24	97.22000 -0.06	97.58	96.34	96.39	2,646
21 Mar 24	97.28000 +3.38	97.71	94.39	95.21	4,394
20 Mar 24	93.90000 -2.80	96.70	93.10	96.70	5,061
19 Mar 24	96.70000 +0.24	97.06	94.74	95.84	2,803
18 Mar 24	96.46000 +2.84	98.73	95.34	95.78	5,926
15 Mar 24	93.62000 -1.56	95.99	93.00	95.16	5,055
14 Mar 24	95.18000 -3.63	99.49	94.81	98.26	7,155
13 Mar 24	98.81000 -2.85	102.66	98.81	100.78	4,406
12 Mar 24	101.66000 -0.64	103.58	101.04	103.26	10,761
11 Mar 24	102.30000 +10.28	104.42	93.05	93.32	13,677
08 Mar 24	92.02000 +1.59	92.37	90.20	90.50	3,425
07 Mar 24	90.43000 +1.62	90.75	88.53	89.89	2,026
06 Mar 24	88.81000 +2.46	89.61	87.08	87.88	2,186
05 Mar 24	86.35000 +0.28	88.50	86.21	87.83	4,281
04 Mar 24	86.07000 -2.59	88.70	85.63	87.52	4,475
01 Mar 24	88.66000 +1.15	88.66	85.45	85.95	3,634
29 Feb 24	87.51000 -2.83	90.58	87.14	89.94	4,708
28 Feb 24	90.34000 +1.61	91.09	87.21	89.02	3,982
27 Feb 24	88.73000 +3.34	88.73	85.57	85.82	5,770
26 Feb 24	85.39000 -4.52	87.93	84.54	87.93	9,605
23 Feb 24	89.91000 +0.50	92.77	89.72	91.99	7,151
22 Feb 24	89.41000 +8.24	89.41	79.16	81.97	24,140
21 Feb 24	81.17000 +0.11	81.42	79.90	80.51	5,201
20 Feb 24	81.06000 -0.18	82.38	80.47	81.39	4,275
19 Feb 24	81.24000 -2.29	82.49	79.52	82.49	8,158
16 Feb 24	83.53000 +0.08	85.00	81.91	84.70	4,446
15 Feb 24	83.45000 +4.15	85.40	79.46	80.23	8,760
14 Feb 24	79.30000 -1.60	80.68	78.71	80.29	2,850
13 Feb 24	80.90000 -0.38	82.75	80.35	82.45	3,626
12 Feb 24	81.28000 -0.36	82.00	79.93	81.17	8,014
09 Feb 24	81.64000 -8.80	86.96	81.52	86.69	7,446
08 Feb 24	90.44000 -1.56	92.89	89.46	92.10	2,597
07 Feb 24	92.00000 +1.09	93.49	90.98	92.83	2,925
06 Feb 24	90.91000 +1.85	91.34	88.31	88.32	3,277
05 Feb 24	89.06000 -0.53	90.69	88.01	90.03	10,734
02 Feb 24	89.59000 -0.46	91.00	88.44	90.83	5,728
01 Feb 24	90.05000 -4.49	95.17	89.63	93.78	9,289
31 Jan 24	94.54000 -0.89	94.89	92.93	94.89	4,360
30 Jan 24	95.43000 +0.45	97.47	94.10	96.24	7,168
29 Jan 24	94.98000 +1.12	95.09	92.83	93.64	4,979
26 Jan 24	93.86000 +0.27	95.44	93.39	94.02	5,910
25 Jan 24	93.59000 -0.62	95.43	91.96	93.28	3,296
24 Jan 24	94.21000 +2.12	95.18	93.43	93.78	2,302
23 Jan 24	92.09000 +1.18	93.50	91.35	91.45	4,747
22 Jan 24	90.91000 -0.73	94.03	90.68	91.94	5,909
19 Jan 24	91.64000 +1.37	92.35	89.73	91.63	5,462
18 Jan 24	90.27000 -0.78	92.64	89.18	92.29	8,631
17 Jan 24	91.05000 -1.84	93.25	89.94	92.68	17,121
16 Jan 24	92.89000 -4.80	97.25	90.00	97.09	14,590
15 Jan 24	97.69000 -0.80	97.74	96.84	97.53	3,527
12 Jan 24	98.49000 +1.08	100.82	96.00	97.26	8,241
11 Jan 24	97.41000 -1.29	100.96	96.57	99.86	4,290
10 Jan 24	98.70000 -3.56	101.62	97.78	101.10	5,842
09 Jan 24	102.26000 -0.80	104.98	101.68	104.94	9,095
08 Jan 24	103.06000 +0.40	103.22	99.50	101.46	5,795
05 Jan 24	102.66000 +4.85	105.44	97.50	99.06	12,926
04 Jan 24	97.81000 -4.83	100.50	96.53	100.02	17,730
03 Jan 24	102.64000 -0.60	105.92	98.70	103.88	15,951
02 Jan 24	103.24000 +13.47	103.58	89.86	90.29	7,514
29 Dec 23	89.77000 -0.86	90.00	89.18	89.50	4,817
28 Dec 23	90.63000 +1.40	93.81	89.70	90.42	31,126
27 Dec 23	89.23000 +2.21	90.17	87.73	88.99	7,408
22 Dec 23	87.02000 +3.36	87.50	82.22	82.53	5,351
21 Dec 23	83.66000 +2.50	83.66	79.11	79.39	4,793
20 Dec 23	81.16000 +1.50	81.94	79.77	80.69	4,691
19 Dec 23	79.66000 +2.73	79.85	77.54	78.01	3,611
18 Dec 23	76.93000 -2.56	79.83	76.64	79.42	6,717
15 Dec 23	79.49000 -0.90	81.83	78.44	78.67	9,221
14 Dec 23	80.39000 +12.35	84.20	71.92	71.92	23,493
13 Dec 23	68.04000 -4.00	72.64	68.02	72.38	7,821
12 Dec 23	72.04000 -3.76	76.46	71.00	75.84	5,635
11 Dec 23	75.80000 +0.88	76.20	74.21	74.62	2,933
08 Dec 23	74.92000 +1.17	74.92	73.56	74.08	1,395
07 Dec 23	73.75000 -3.62	74.86	72.00	74.71	2,852
06 Dec 23	77.37000 +4.23	77.88	71.94	72.52	9,748
05 Dec 23	73.14000 -0.53	74.01	72.00	73.56	1,224
04 Dec 23	73.67000 +0.91	74.30	71.76	73.31	2,402
01 Dec 23	72.76000 +0.54	72.76	68.80	71.81	2,836
30 Nov 23	72.22000 -0.16	73.00	71.70	72.32	848
29 Nov 23	72.38000 +1.84	73.64	71.00	71.00	1,748
28 Nov 23	70.54000 +0.21	71.13	69.00	71.13	1,122
27 Nov 23	70.33000 -2.48	71.94	69.42	71.51	1,621
24 Nov 23	72.81000 +0.85	74.11	71.51	71.86	944
23 Nov 23	71.96000 +0.53	72.17	71.00	71.02	1,221
22 Nov 23	71.43000 +0.81	72.05	70.10	70.59	905
21 Nov 23	70.62000 -1.08	72.14	68.66	72.00	6,960
20 Nov 23	71.70000 +1.82	72.62	69.72	69.85	1,638
17 Nov 23	69.88000 +0.17	71.25	69.00	70.60	3,326
16 Nov 23	69.71000 -1.30	70.66	68.40	70.32	4,159
15 Nov 23	71.01000 +2.63	71.92	67.91	68.16	7,477
14 Nov 23	68.38000 +3.70	68.92	65.01	65.78	4,961
13 Nov 23	64.68000 +0.41	65.81	63.20	65.41	7,347
10 Nov 23	64.27000 -1.31	65.59	63.76	65.59	1,793
09 Nov 23	65.58000 -0.50	67.26	64.69	66.51	3,698
08 Nov 23	66.08000 -1.82	69.37	65.80	68.64	3,252
07 Nov 23	67.90000 +0.25	68.32	67.00	67.22	2,507
06 Nov 23	67.65000 -4.22	73.14	67.44	72.51	11,301
03 Nov 23	71.87000 +6.33	73.10	66.24	66.88	13,973
02 Nov 23	65.54000 -6.63	72.80	58.63	72.80	43,273
01 Nov 23	72.17000 +1.34	72.49	71.29	71.46	1,484
31 Oct 23	70.83000 +2.31	70.98	68.20	69.79	2,023
30 Oct 23	68.52000 -1.01	68.99	67.87	68.32	2,787
27 Oct 23	69.53000 -3.09	72.48	69.36	72.35	1,548
26 Oct 23	72.62000 +0.02	73.01	71.80	72.46	1,989
25 Oct 23	72.60000 -3.85	76.04	72.14	75.28	6,451
24 Oct 23	76.45000 +1.07	76.74	73.55	73.55	4,474
23 Oct 23	75.38000 -0.08	76.22	74.09	75.94	2,190
20 Oct 23	75.46000 -2.96	78.00	75.46	77.29	9,326
19 Oct 23	78.42000 -3.92	82.00	78.19	81.00	4,612
18 Oct 23	82.34000 -2.30	82.51	80.90	81.78	3,744
17 Oct 23	84.64000 -3.63	87.53	83.72	87.07	6,693
16 Oct 23	88.27000 -6.57	91.65	85.71	89.99	21,370
13 Oct 23	94.84000 -2.14	95.93	93.44	95.68	2,585
12 Oct 23	96.98000 -0.86	97.33	95.70	96.81	2,030
11 Oct 23	97.84000 -0.20	99.50	97.19	98.01	2,770
10 Oct 23	98.04000 +3.78	98.11	95.89	96.09	2,145
09 Oct 23	94.26000 -2.70	98.24	93.14	97.97	1,093
06 Oct 23	96.96000 +1.57	97.83	96.41	97.38	2,173
05 Oct 23	95.39000 -1.62	98.95	95.01	98.82	7,925
04 Oct 23	97.01000 -0.24	99.39	94.76	97.46	4,098
03 Oct 23	97.25000 -1.43	98.68	97.25	98.33	2,779
02 Oct 23	98.68000 +2.33	98.77	97.28	97.88	1,768
29 Sep 23	96.35000 +2.48	97.68	94.59	94.66	4,440
28 Sep 23	93.87000 -0.09	94.73	92.60	94.54	2,217
27 Sep 23	93.96000 +0.81	94.47	93.02	93.15	4,779
26 Sep 23	93.15000 +0.46	93.82	91.87	91.87	3,923
25 Sep 23	92.69000 -1.03	94.54	92.15	94.08	1,911
22 Sep 23	93.72000 -1.28	94.89	92.57	94.09	4,122
21 Sep 23	95.00000 -3.01	97.28	94.40	96.69	2,541
20 Sep 23	98.01000 -0.83	100.40	96.95	99.84	2,980
19 Sep 23	98.84000 +0.24	100.22	95.45	97.59	6,063
18 Sep 23	98.60000 -7.50	108.12	98.60	107.44	4,848
15 Sep 23	106.10000 +1.06	107.26	104.96	106.24	2,823
14 Sep 23	105.04000 +1.40	105.12	99.89	102.00	6,640
13 Sep 23	103.64000 +6.33	106.00	98.09	98.42	11,625
12 Sep 23	97.31000 -0.96	99.10	96.61	98.43	2,339
11 Sep 23	98.27000 -3.45	101.10	97.40	100.92	5,338
08 Sep 23	101.72000 +0.36	101.88	99.96	101.00	3,695
07 Sep 23	101.36000 +0.70	102.58	100.00	100.24	2,506
06 Sep 23	100.66000 -3.02	102.88	99.89	101.90	4,703
05 Sep 23	103.68000 -0.80	105.70	102.94	104.44	2,616
04 Sep 23	104.48000 +0.26	104.48	103.36	104.00	611
01 Sep 23	104.22000 -1.70	105.88	103.86	104.72	2,191
31 Aug 23	105.92000 +0.72	108.16	105.60	106.38	3,192
30 Aug 23	105.20000 -0.86	107.92	104.46	107.00	3,189
29 Aug 23	106.06000 +0.14	107.08	105.28	105.50	5,442
28 Aug 23	105.92000 +2.42	108.02	103.18	103.18	2,429
25 Aug 23	103.50000 -1.26	105.78	102.42	104.64	3,618
24 Aug 23	104.76000 -2.58	107.00	103.86	106.76	6,575
23 Aug 23	107.34000 +1.50	108.76	104.10	107.36	5,343
22 Aug 23	105.84000 +4.72	106.50	101.54	101.54	5,217
21 Aug 23	101.12000 +5.60	101.80	93.50	93.52	3,884
18 Aug 23	95.52000 -0.84	99.07	95.32	97.63	5,874
17 Aug 23	96.36000 +8.05	96.87	90.09	90.48	6,993
16 Aug 23	88.31000 -0.35	88.84	87.52	88.31	1,731
15 Aug 23	88.66000 -2.07	91.67	88.61	91.45	2,543
14 Aug 23	90.73000 -1.39	93.19	89.81	92.97	1,283
11 Aug 23	92.12000 -0.69	92.83	90.46	91.80	3,171
10 Aug 23	92.81000 +0.37	94.40	92.73	92.91	3,048
09 Aug 23	92.44000 +1.65	93.52	89.90	91.57	4,821
08 Aug 23	90.79000 +0.83	92.70	90.79	91.01	4,312
07 Aug 23	89.96000 -11.16	99.88	89.81	98.49	6,849
04 Aug 23	101.12000 -0.58	101.84	97.92	101.02	4,735
03 Aug 23	101.70000 +0.06	108.38	98.14	101.78	11,774
02 Aug 23	101.64000 -2.84	104.10	101.50	102.52	3,080
01 Aug 23	104.48000 -2.30	107.66	104.48	107.18	2,624
31 Jul 23	106.78000 -1.92	108.00	106.20	107.84	3,381
28 Jul 23	108.70000 -0.70	109.92	107.62	108.92	1,163
27 Jul 23	109.40000 +1.60	111.00	108.74	108.84	3,153
26 Jul 23	107.80000 -3.96	111.08	107.50	110.94	2,741
25 Jul 23	111.76000 +1.12	113.42	110.74	110.74	1,301
24 Jul 23	110.64000 -1.22	114.60	109.68	113.24	1,849
21 Jul 23	111.86000 -1.32	113.32	110.24	111.58	939
20 Jul 23	113.18000 +1.18	113.50	110.44	111.30	1,177
19 Jul 23	112.00000 +0.90	113.00	109.02	109.02	2,467
18 Jul 23	111.10000 +3.06	111.54	108.30	108.32	2,813
17 Jul 23	108.04000 +0.16	109.14	107.44	107.62	4,977
14 Jul 23	107.88000 -4.80	112.52	107.54	111.60	4,265
13 Jul 23	112.68000 -0.58	114.14	112.68	113.46	2,295
12 Jul 23	113.26000 +1.36	114.34	110.76	110.76	3,227
11 Jul 23	111.90000 +1.32	113.00	110.84	111.12	1,621
10 Jul 23	110.58000 +1.06	112.00	107.52	108.02	3,573
07 Jul 23	109.52000 +1.42	109.84	107.84	108.98	2,039
06 Jul 23	108.10000 -7.04	113.94	108.00	113.12	5,540
05 Jul 23	115.14000 +2.98	117.54	111.20	112.08	19,465
04 Jul 23	112.16000 +1.26	113.06	111.02	111.12	4,497
03 Jul 23	110.90000 -0.90	112.94	110.46	111.88	4,385
30 Jun 23	111.80000 -0.38	113.46	111.76	113.02	1,063
29 Jun 23	112.18000 +0.32	113.42	111.80	113.42	2,014
28 Jun 23	111.86000 +2.72	111.86	108.80	110.42	2,011
27 Jun 23	109.14000 -2.12	111.30	108.38	110.56	1,408
26 Jun 23	111.26000 +3.34	112.72	109.64	109.74	7,695
23 Jun 23	107.92000 -0.78	110.26	107.80	109.78	6,621
22 Jun 23	108.70000 -3.20	110.92	108.26	110.02	3,692
21 Jun 23	111.90000 -2.46	114.54	111.34	113.94	6,569
20 Jun 23	114.36000 -3.08	117.50	114.36	117.50	4,137
19 Jun 23	117.44000 +0.50	118.26	116.74	117.52	1,167
16 Jun 23	116.94000 +0.28	121.50	116.94	118.36	3,067
15 Jun 23	116.66000 -0.86	116.86	114.90	116.30	3,647
14 Jun 23	117.52000 -0.62	119.24	116.40	118.16	2,786
13 Jun 23	118.14000 +4.14	118.14	113.68	114.70	1,959
12 Jun 23	114.00000 -0.64	115.74	113.06	115.74	6,008
09 Jun 23	114.64000 +0.30	116.12	114.50	115.42	3,536
08 Jun 23	114.34000 -3.60	117.28	114.10	117.10	6,781
07 Jun 23	117.94000 -0.72	119.10	117.00	119.10	4,845
06 Jun 23	118.66000 -3.94	121.04	117.00	120.36	2,429
05 Jun 23	122.60000 +0.42	125.80	121.58	121.58	5,261
02 Jun 23	122.18000 +3.06	122.50	119.34	119.34	2,790
01 Jun 23	119.12000 +1.00	120.00	117.00	119.52	1,456
31 May 23	118.12000 +1.14	121.00	117.42	120.00	3,382
30 May 23	116.98000 -2.52	119.34	116.40	118.44	3,155
29 May 23	119.50000 +2.28	119.50	117.94	117.94	1,067
26 May 23	117.22000 -1.90	120.30	115.88	118.84	3,996
25 May 23	119.12000 -3.66	123.52	118.74	122.72	1,727
24 May 23	122.78000 -4.42	133.22	122.50	128.72	17,534
23 May 23	127.20000 +9.60	127.20	114.98	117.60	7,352
22 May 23	117.60000 +1.64	118.02	116.12	116.12	2,479
19 May 23	115.96000 +0.82	116.92	115.06	116.42	2,615
18 May 23	115.14000 +0.26	117.04	114.40	116.12	6,616
17 May 23	114.88000 -0.82	116.28	113.54	116.28	1,758
16 May 23	115.70000 -4.38	119.96	115.10	119.52	3,230
15 May 23	120.08000 +0.76	120.60	116.66	119.18	1,386
12 May 23	119.32000 +2.48	120.16	117.18	117.68	3,049
11 May 23	116.84000 -2.98	120.66	115.88	119.90	3,879
10 May 23	119.82000 -1.40	123.00	119.64	121.06	1,551
09 May 23	121.22000 +1.20	122.00	119.00	120.00	1,089
08 May 23	120.02000 -2.72	124.60	119.66	123.98	2,470
05 May 23	122.74000 -1.84	124.58	120.84	121.52	1,908
04 May 23	124.58000 +6.14	125.26	114.44	118.44	9,308
03 May 23	118.44000 -1.02	121.28	118.32	118.68	3,600
02 May 23	119.46000 +0.08	122.66	119.46	121.34	1,267
28 Apr 23	119.38000 +0.64	119.38	118.00	119.08	777
27 Apr 23	118.74000 -1.56	119.86	118.02	118.56	1,556
26 Apr 23	120.30000 -4.16	123.28	119.42	122.80	6,095
25 Apr 23	124.46000 -0.84	126.38	124.14	125.02	2,859
24 Apr 23	125.30000 -3.98	128.90	123.36	127.74	12,469
21 Apr 23	129.28000 -1.78	129.50	127.28	128.78	1,612
20 Apr 23	131.06000 +0.98	131.06	128.02	130.10	4,728
19 Apr 23	130.08000 +0.34	130.32	128.92	130.02	4,112
18 Apr 23	129.74001 -2.96	133.10	128.94	132.30	4,051
17 Apr 23	132.70000 -10.78	149.06	131.08	144.62	16,061
14 Apr 23	143.48000 -2.10	147.98	143.14	145.22	1,059
13 Apr 23	145.58000 +4.08	146.40	140.32	141.56	1,084
12 Apr 23	141.50000 +1.48	142.80	140.96	140.96	1,983
11 Apr 23	140.02000 -3.38	148.32	133.48	147.44	9,217
06 Apr 23	143.39999 +3.50	143.40	140.16	140.16	632
05 Apr 23	139.89999 -3.28	143.80	139.66	141.84	1,548
04 Apr 23	143.17999 -0.54	147.60	143.18	144.96	2,422
03 Apr 23	143.72000 +3.62	144.50	139.86	142.08	2,242
31 Mar 23	140.10001 +2.68	141.98	135.56	136.32	2,036
30 Mar 23	137.42000 +0.54	138.00	136.80	137.22	1,949
29 Mar 23	136.88000 +1.16	138.20	135.58	135.82	1,582
28 Mar 23	135.72000 -1.38	138.00	131.42	138.00	3,149
27 Mar 23	137.10001 -2.44	141.06	135.16	140.52	8,246
24 Mar 23	139.53999 +3.12	141.62	138.00	138.50	3,338
23 Mar 23	136.42000 -2.22	140.52	136.38	138.40	2,913
22 Mar 23	138.64000 -3.62	141.98	138.16	141.48	1,646
21 Mar 23	142.25999 -0.54	144.40	142.06	143.16	2,078
20 Mar 23	142.80000 +0.70	145.92	140.14	141.30	5,112
17 Mar 23	142.10001 +0.42	145.00	140.14	142.50	1,876
16 Mar 23	141.67999 +0.30	142.36	139.60	140.62	4,427
15 Mar 23	141.38000 -0.32	143.00	138.60	140.72	5,508
14 Mar 23	141.70000 +5.72	143.76	136.90	137.56	4,835
13 Mar 23	135.98000 +3.28	137.00	128.40	131.10	4,056
10 Mar 23	132.70000 -0.48	132.70	128.28	129.18	1,714
09 Mar 23	133.17999 -0.54	135.00	132.78	133.70	2,356
08 Mar 23	133.72000 -0.08	134.18	132.42	132.42	2,455
07 Mar 23	133.80000 -1.50	136.00	132.00	134.94	2,780
06 Mar 23	135.30000 +0.32	135.52	133.76	134.72	3,217
03 Mar 23	134.98000 +5.84	135.04	129.94	129.98	12,591
02 Mar 23	129.14000 +1.98	129.56	126.52	126.52	4,981
01 Mar 23	127.16000 -2.86	131.14	126.82	130.54	16,574
28 Feb 23	130.02000 -0.70	131.12	129.16	130.28	3,315
27 Feb 23	130.72000 -3.32	133.04	129.32	132.22	10,814
24 Feb 23	134.03999 -5.12	139.54	132.40	139.02	8,233
23 Feb 23	139.16000 -10.08	155.18	137.70	151.80	25,417
22 Feb 23	149.24001 -3.98	151.84	148.50	150.28	2,891
21 Feb 23	153.22000 -1.78	156.16	152.76	155.56	2,998
20 Feb 23	155.00000 +0.82	157.50	154.32	154.32	6,211
17 Feb 23	154.17999 -6.68	156.18	151.20	156.18	8,873
16 Feb 23	160.86000 -2.32	166.02	160.86	165.48	6,129
15 Feb 23	163.17999 +3.08	163.76	161.60	162.98	1,277
14 Feb 23	160.10001 +1.02	162.24	158.16	159.22	2,886
13 Feb 23	159.08000 +2.84	159.40	155.70	159.40	3,001
10 Feb 23	156.24001 +2.88	156.30	152.06	152.70	3,322
09 Feb 23	153.36000 -1.06	157.56	153.32	153.54	6,585
08 Feb 23	154.42000 -2.20	159.82	154.42	158.26	1,423
07 Feb 23	156.62000 -5.40	160.02	156.62	159.00	2,726
06 Feb 23	162.02000 -1.24	162.44	158.34	159.52	3,969
03 Feb 23	163.25999 +2.64	164.00	157.30	157.30	5,711
02 Feb 23	160.62000 +6.62	160.74	156.34	157.80	10,472
01 Feb 23	154.00000 -8.14	162.08	153.90	160.98	10,259
31 Jan 23	162.14000 -6.64	167.48	160.48	167.32	5,041
30 Jan 23	168.78000 -5.82	173.30	167.50	173.04	2,600
27 Jan 23	174.60001 -0.14	177.32	173.86	176.10	2,612
26 Jan 23	174.74001 -0.56	178.60	173.00	176.48	3,722
25 Jan 23	175.30000 -5.46	179.76	174.68	178.90	2,206
24 Jan 23	180.75999 +0.88	181.06	178.26	180.96	1,723
23 Jan 23	179.88000 +3.46	183.00	175.94	178.08	5,644
20 Jan 23	176.42000 -2.04	178.00	174.76	177.76	5,109
19 Jan 23	178.46001 -3.68	183.00	177.64	182.60	6,617
18 Jan 23	182.14000 +2.52	191.00	182.08	186.52	17,961
17 Jan 23	179.62000 +2.72	179.62	173.16	176.32	3,746
16 Jan 23	176.89999 +4.40	176.90	175.00	175.10	923
13 Jan 23	172.50000 +2.06	175.50	171.34	171.34	3,816
12 Jan 23	170.44000 -1.00	175.00	167.40	175.00	3,474
11 Jan 23	171.44000 -3.74	177.62	170.72	174.24	5,669
10 Jan 23	175.17999 +2.00	176.08	168.88	171.00	4,865
09 Jan 23	173.17999 +3.80	173.18	165.58	170.22	4,271
06 Jan 23	169.38000 +5.44	170.08	163.28	164.22	5,204
05 Jan 23	163.94000 -6.22	167.30	163.00	166.50	5,148
04 Jan 23	170.16000 -0.42	172.96	166.74	169.80	2,281
03 Jan 23	170.58000 +5.06	173.70	165.52	165.52	5,690
02 Jan 23	165.52000 +0.00	171.96	165.52	168.00	1,676
30 Dec 22	165.52000 -3.70	167.00	164.98	167.00	2,470
29 Dec 22	169.22000 +3.88	171.04	165.16	165.52	5,755
28 Dec 22	165.34000 -11.60	171.44	164.10	171.44	9,167
27 Dec 22	176.94000 -11.92	189.82	174.76	189.82	14,051
23 Dec 22	188.86000 -6.04	198.12	186.82	195.74	7,936
22 Dec 22	194.89999 -0.66	200.20	190.48	197.02	8,745
21 Dec 22	195.56000 +9.36	196.18	188.98	189.96	6,860
20 Dec 22	186.20000 +5.58	188.38	176.26	177.42	9,898
19 Dec 22	180.62000 -5.82	190.98	180.62	186.44	9,997
16 Dec 22	186.44000 -7.00	196.16	185.82	193.02	8,343
15 Dec 22	193.44000 -8.56	198.20	191.00	194.98	9,024
14 Dec 22	202.00000 +12.00	202.75	182.54	188.62	19,616
13 Dec 22	190.00000 +31.16	195.46	156.00	157.42	35,137
12 Dec 22	158.84000 -10.04	169.52	158.84	166.80	4,286
09 Dec 22	168.88000 -4.36	176.00	168.88	174.98	2,360
08 Dec 22	173.24001 +4.82	175.00	168.82	168.82	2,380
07 Dec 22	168.42000 +5.62	171.40	163.00	164.28	4,271
06 Dec 22	162.80000 -5.26	167.58	161.84	166.16	3,779
05 Dec 22	168.06000 -4.08	173.12	167.58	172.88	3,401
02 Dec 22	172.14000 -1.74	173.14	168.50	172.18	2,020
01 Dec 22	173.88000 +8.08	175.84	163.82	168.58	9,055
30 Nov 22	165.80000 -3.58	168.38	164.22	166.52	4,829
29 Nov 22	169.38000 -0.58	172.46	166.50	168.34	5,917
28 Nov 22	169.96001 +0.62	175.00	166.30	167.62	4,088
25 Nov 22	169.34000 -1.16	172.32	166.84	166.84	2,187
24 Nov 22	170.50000 +0.90	170.50	168.48	168.62	1,543
23 Nov 22	169.60001 +1.04	174.00	169.06	172.10	6,823
22 Nov 22	168.56000 -4.22	172.72	166.74	170.72	3,932
21 Nov 22	172.78000 -3.38	176.50	172.10	175.84	4,305
18 Nov 22	176.16000 -0.88	182.06	175.30	175.30	7,137
17 Nov 22	177.03999 +0.18	178.52	173.90	177.36	7,060
16 Nov 22	176.86000 -2.02	180.66	176.04	180.00	6,165
15 Nov 22	178.88000 +5.20	180.20	172.56	173.32	10,788
14 Nov 22	173.67999 +13.84	174.26	163.58	164.22	8,290
11 Nov 22	159.84000 -2.88	165.98	157.30	165.02	3,951
10 Nov 22	162.72000 -3.34	165.86	161.44	163.00	15,125
09 Nov 22	166.06000 +2.22	169.00	161.12	162.98	5,998
08 Nov 22	163.84000 +2.44	165.00	158.86	162.92	7,996
07 Nov 22	161.39999 +6.12	165.26	156.08	157.72	10,909
04 Nov 22	155.28000 +6.24	157.76	146.02	150.52	19,346
03 Nov 22	149.03999 -6.48	153.80	130.34	152.12	30,368
02 Nov 22	155.52000 -1.40	157.92	154.58	155.52	4,934
01 Nov 22	156.92000 +2.92	159.40	152.28	153.08	11,653
31 Oct 22	154.00000 +6.08	156.16	149.64	150.18	7,077
28 Oct 22	147.92000 +3.30	148.38	142.26	142.26	7,747
27 Oct 22	144.62000 +0.34	145.80	140.88	143.48	13,005
26 Oct 22	144.28000 +7.28	146.34	135.30	135.36	11,324
25 Oct 22	137.00000 +3.36	139.00	133.94	133.94	6,372
24 Oct 22	133.64000 +4.44	133.64	128.60	130.48	9,660
21 Oct 22	129.20000 +5.94	129.42	120.40	121.98	15,134
20 Oct 22	123.26000 -5.86	126.84	123.20	126.58	6,353
19 Oct 22	129.12000 -6.08	136.56	129.12	135.76	4,462
18 Oct 22	135.20000 -7.80	143.14	135.20	142.98	10,617
17 Oct 22	143.00000 +6.24	143.00	135.90	138.44	8,567
14 Oct 22	136.75999 -0.60	140.00	135.66	138.00	7,287
13 Oct 22	137.36000 -0.32	137.64	130.80	135.64	12,215
12 Oct 22	137.67999 +11.04	143.90	123.82	123.82	25,780
11 Oct 22	126.64000 -0.44	127.16	123.28	125.02	4,491
10 Oct 22	127.08000 +2.20	128.26	121.02	122.46	6,649
07 Oct 22	124.88000 -2.84	128.66	123.24	128.00	5,913
06 Oct 22	127.72000 +3.24	129.46	125.10	126.64	3,601
05 Oct 22	124.48000 -1.12	127.00	123.52	126.38	3,010
04 Oct 22	125.60000 +2.96	126.50	123.16	123.62	10,335
03 Oct 22	122.64000 -1.92	123.64	118.68	120.52	7,725
30 Sep 22	124.56000 +4.56	125.00	119.58	119.58	4,426
29 Sep 22	120.00000 -8.88	126.56	118.20	126.02	12,548
28 Sep 22	128.88000 -0.32	131.50	125.94	126.00	8,987
27 Sep 22	129.20000 +0.86	130.00	124.66	124.66	7,540
26 Sep 22	128.34000 +2.58	130.10	126.50	127.48	10,702
23 Sep 22	125.76000 -1.84	127.92	124.16	125.40	12,520
22 Sep 22	127.60000 -3.28	128.38	125.00	126.64	8,807
21 Sep 22	130.88000 -3.04	133.00	129.48	132.40	7,816
20 Sep 22	133.92000 +8.88	134.46	124.18	127.22	39,347
19 Sep 22	125.04000 -10.04	137.50	124.90	137.50	14,719
16 Sep 22	135.08000 -1.64	140.10	134.10	135.00	8,532
15 Sep 22	136.72000 -2.16	141.22	135.98	140.80	9,225
14 Sep 22	138.88000 +5.04	140.24	131.80	132.32	11,543
13 Sep 22	133.84000 -5.68	139.80	132.86	139.80	9,370
12 Sep 22	139.52000 -0.08	142.22	138.92	139.80	8,809
09 Sep 22	139.60001 -2.70	141.54	137.86	140.00	6,834
08 Sep 22	142.30000 +8.70	142.52	136.14	136.14	14,469
07 Sep 22	133.60001 -3.20	134.98	130.62	131.80	2,236
06 Sep 22	136.80000 -2.64	140.90	133.56	139.44	9,465
05 Sep 22	139.44000 +0.96	141.14	138.68	139.50	2,175
02 Sep 22	138.48000 +4.64	141.00	138.32	140.50	8,138
01 Sep 22	133.84000 -0.32	134.80	130.46	132.08	12,551
31 Aug 22	134.16000 -0.56	139.36	133.76	137.50	7,892
30 Aug 22	134.72000 -2.72	140.38	133.76	138.48	14,780
29 Aug 22	137.44000 -1.32	138.66	134.22	136.88	13,927
26 Aug 22	138.75999 -0.76	144.42	138.10	142.22	15,146
25 Aug 22	139.52000 -3.76	143.00	138.28	142.10	5,485
24 Aug 22	143.28000 +0.96	145.40	141.80	145.40	7,732
23 Aug 22	142.32001 -2.08	145.44	139.68	142.50	7,719
22 Aug 22	144.39999 -2.00	148.42	142.88	144.20	14,201
19 Aug 22	146.39999 -4.96	149.86	145.04	147.88	15,000
18 Aug 22	151.36000 -6.02	156.36	148.80	156.00	13,755
17 Aug 22	157.38000 -9.50	167.18	156.60	165.68	21,193
16 Aug 22	166.88000 -6.02	176.50	163.86	171.98	12,068
15 Aug 22	172.89999 +5.90	175.64	166.00	166.98	12,913
12 Aug 22	167.00000 -4.22	169.06	164.42	169.06	8,556
11 Aug 22	171.22000 +3.56	173.78	167.78	170.88	13,511
10 Aug 22	167.66000 -2.50	169.76	164.84	166.32	15,976
09 Aug 22	170.16000 -12.12	177.42	167.70	176.48	17,113
08 Aug 22	182.28000 +0.84	186.18	176.54	184.02	14,220
05 Aug 22	181.44000 -3.36	192.44	179.86	189.18	19,574
04 Aug 22	184.80000 +0.24	189.46	181.54	184.02	16,543
03 Aug 22	184.56000 +23.62	185.84	158.00	159.78	33,497
02 Aug 22	160.94000 -0.38	161.10	156.28	156.88	8,016
01 Aug 22	161.32001 +2.22	161.98	156.48	161.98	8,770
29 Jul 22	159.10001 +4.56	161.70	153.54	154.90	9,369
28 Jul 22	154.53999 -0.96	155.48	149.84	153.54	11,103
27 Jul 22	155.50000 -3.62	161.02	153.36	160.80	4,492
26 Jul 22	159.12000 -1.06	164.06	158.12	161.00	3,732
25 Jul 22	160.17999 -1.78	160.90	155.62	160.02	11,851
22 Jul 22	161.96001 -3.82	166.72	160.80	166.38	3,651
21 Jul 22	165.78000 +2.02	167.64	161.64	161.64	4,472
20 Jul 22	163.75999 +0.12	168.00	161.90	161.90	5,228
19 Jul 22	163.64000 +0.28	164.48	157.50	163.52	9,370
18 Jul 22	163.36000 +0.94	170.00	162.06	166.02	12,310
15 Jul 22	162.42000 +0.96	162.42	155.68	160.96	7,988
14 Jul 22	161.46001 -9.60	172.00	161.46	172.00	10,320
13 Jul 22	171.06000 -3.26	175.12	165.78	171.48	20,085
12 Jul 22	174.32001 +0.08	176.40	169.76	175.88	16,122
11 Jul 22	174.24001 -0.32	178.68	170.50	172.04	18,532
08 Jul 22	174.56000 +5.50	177.40	167.48	168.42	19,145
07 Jul 22	169.06000 +15.78	169.06	156.18	156.22	11,732
06 Jul 22	153.28000 +5.28	154.00	147.88	150.26	13,828
05 Jul 22	148.00000 +3.12	154.42	142.22	144.06	20,680
04 Jul 22	144.88000 +0.88	144.88	141.22	143.26	1,604
01 Jul 22	144.00000 +8.94	145.00	134.72	136.16	15,639
30 Jun 22	135.06000 -1.84	138.06	130.18	136.58	15,049
29 Jun 22	136.89999 -0.34	137.50	132.22	135.02	7,739
28 Jun 22	137.24001 +1.42	142.00	136.80	138.26	13,348
27 Jun 22	135.82001 +3.54	137.70	131.22	135.34	13,048
24 Jun 22	132.28000 -1.78	137.30	131.74	135.22	8,868
23 Jun 22	134.06000 +3.52	134.06	126.62	130.00	13,651
22 Jun 22	130.53999 +3.66	130.54	120.30	125.02	14,138
21 Jun 22	126.88000 +3.50	127.38	121.40	123.00	11,848
20 Jun 22	123.38000 +3.12	123.80	121.60	123.02	3,154
17 Jun 22	120.26000 +5.68	121.44	114.68	115.00	22,485
16 Jun 22	114.58000 -10.22	124.00	112.70	124.00	6,937
15 Jun 22	124.80000 +8.00	124.80	116.30	117.98	5,965
14 Jun 22	116.80000 +2.78	116.80	111.34	114.52	18,591
13 Jun 22	114.02000 -6.08	120.28	111.02	120.28	11,938
10 Jun 22	120.10000 -8.98	128.88	120.10	128.88	11,906
09 Jun 22	129.08000 -11.92	140.98	128.92	140.32	13,441
08 Jun 22	141.00000 +5.66	142.00	132.22	135.26	22,416
07 Jun 22	135.34000 +2.96	136.74	129.62	129.68	18,131
06 Jun 22	132.38000 +4.38	133.24	128.00	128.44	18,701
03 Jun 22	128.00000 +1.62	133.50	127.48	129.82	8,631
02 Jun 22	126.38000 -8.46	135.66	122.86	134.00	10,963
01 Jun 22	134.84000 -1.16	139.00	134.22	137.30	7,104
31 May 22	136.00000 -2.00	139.00	134.60	136.22	8,072
30 May 22	138.00000 +1.82	138.36	136.02	136.58	1,646
27 May 22	136.17999 +12.16	136.18	124.78	127.02	18,092
26 May 22	124.02000 +4.48	124.92	118.50	121.88	8,771
25 May 22	119.54000 -0.92	125.48	119.22	122.80	6,888
24 May 22	120.46000 -10.84	128.00	118.46	126.18	9,581
23 May 22	131.30000 +1.94	132.02	127.00	129.28	10,365
20 May 22	129.36000 -8.44	138.92	128.78	136.06	12,451
19 May 22	137.80000 +2.20	138.00	129.60	132.76	24,314
18 May 22	135.60001 +1.48	137.00	131.38	134.56	7,230
17 May 22	134.12000 +3.02	134.12	130.00	131.92	9,819
16 May 22	131.10001 -2.52	135.32	129.36	134.22	13,770
13 May 22	133.62000 +8.66	134.10	126.20	127.00	22,072
12 May 22	124.96000 +2.54	127.16	114.40	117.62	16,743
11 May 22	122.42000 -1.58	126.90	121.00	125.92	20,352
10 May 22	124.00000 -6.24	131.46	121.36	128.88	13,645
09 May 22	130.24001 +4.24	134.00	124.96	128.32	20,463
06 May 22	126.00000 -8.10	135.52	124.30	135.00	10,230
05 May 22	134.10001 -2.42	145.02	133.62	145.02	9,443
04 May 22	136.52000 -3.02	150.80	135.38	139.80	20,817
03 May 22	139.53999 +2.76	139.62	131.68	135.92	9,962
02 May 22	136.78000 +0.58	139.00	127.56	130.20	8,318
29 Apr 22	136.20000 +5.30	142.00	132.42	133.40	10,489
28 Apr 22	130.89999 -4.36	140.70	130.90	135.94	9,600
27 Apr 22	135.25999 -0.86	141.80	132.40	135.50	12,440
26 Apr 22	136.12000 -1.50	141.70	135.28	139.00	8,198
25 Apr 22	137.62000 +4.86	138.10	127.62	130.00	8,407
22 Apr 22	132.75999 -3.60	137.00	132.02	134.66	4,886
21 Apr 22	136.36000 -2.50	141.76	136.00	137.16	8,512
20 Apr 22	138.86000 -1.82	142.00	135.52	138.98	10,624
19 Apr 22	140.67999 -13.46	146.68	137.00	146.28	21,956
14 Apr 22	154.14000 -2.16	157.58	153.30	156.54	15,517
13 Apr 22	156.30000 +7.52	156.32	144.54	147.42	14,406
12 Apr 22	148.78000 +3.42	151.10	145.00	145.54	12,127
11 Apr 22	145.36000 -3.34	149.84	140.18	148.78	14,828
08 Apr 22	148.70000 +8.90	152.00	144.28	145.48	12,800
07 Apr 22	139.80000 -2.10	145.90	139.74	140.54	14,584
06 Apr 22	141.89999 -9.78	150.96	141.00	149.50	23,115
05 Apr 22	151.67999 -9.04	158.98	150.28	157.02	18,495
04 Apr 22	160.72000 +0.62	164.50	156.96	159.12	25,365
01 Apr 22	160.10001 +3.24	162.20	154.32	154.32	12,602
31 Mar 22	156.86000 -2.54	160.48	154.24	158.98	7,709
30 Mar 22	159.39999 -0.16	168.00	158.50	161.72	19,312
29 Mar 22	159.56000 +7.40	163.04	154.34	154.36	18,429
28 Mar 22	152.16000 +0.86	158.28	150.68	150.78	14,252
25 Mar 22	151.30000 -10.60	162.80	148.70	161.10	14,545
24 Mar 22	161.89999 -3.84	167.36	157.68	163.62	21,556
23 Mar 22	165.74001 +1.74	170.30	162.20	170.20	14,610
22 Mar 22	164.00000 +4.50	166.50	153.28	159.66	14,157
21 Mar 22	159.50000 +1.34	165.14	156.62	162.30	14,209
18 Mar 22	158.16000 +8.04	163.52	152.58	152.60	26,673
17 Mar 22	150.12000 +2.50	155.00	145.42	153.00	20,514
16 Mar 22	147.62000 +14.68	150.30	133.98	135.94	23,714
15 Mar 22	132.94000 -9.22	144.00	129.50	139.16	41,618
14 Mar 22	142.16000 +14.58	151.90	126.52	126.94	30,750
11 Mar 22	127.58000 +3.00	132.00	126.50	128.28	11,969
10 Mar 22	124.58000 +1.72	128.94	123.70	126.98	12,372
09 Mar 22	122.86000 +5.84	126.46	118.78	119.78	19,751
08 Mar 22	117.02000 -1.02	118.86	112.10	114.26	19,831
07 Mar 22	118.04000 -8.64	126.74	116.60	120.00	14,195
04 Mar 22	126.68000 -2.02	131.32	125.02	125.02	14,301
03 Mar 22	128.70000 -1.02	134.06	127.00	131.34	10,971
02 Mar 22	129.72000 -6.32	135.58	126.88	134.64	10,221
01 Mar 22	136.03999 +0.14	139.82	134.36	138.16	7,189
28 Feb 22	135.89999 -0.98	136.88	129.50	132.02	14,532
25 Feb 22	136.88000 +1.28	144.00	129.86	135.58	21,118
24 Feb 22	135.60001 +15.00	138.44	111.44	111.80	50,738
23 Feb 22	120.60000 -8.48	131.30	119.70	129.92	22,717
22 Feb 22	129.08000 +2.60	133.22	120.00	120.02	38,860
21 Feb 22	126.48000 -1.42	128.30	125.38	128.30	9,140
18 Feb 22	127.90000 -4.76	133.30	127.86	128.68	17,049
17 Feb 22	132.66000 +2.02	135.90	130.98	133.64	11,142
16 Feb 22	130.64000 +0.40	134.00	127.24	133.02	16,424
15 Feb 22	130.24001 +4.84	130.24	123.00	124.66	21,644
14 Feb 22	125.40000 -19.86	142.44	122.84	140.42	41,774
11 Feb 22	145.25999 +1.32	147.92	137.96	140.82	14,879
10 Feb 22	143.94000 +2.14	145.66	137.98	141.10	25,029
09 Feb 22	141.80000 +6.86	141.80	133.52	136.64	19,712
08 Feb 22	134.94000 -7.76	142.80	129.80	141.98	33,209
07 Feb 22	142.70000 +0.64	144.68	137.20	142.72	15,324
04 Feb 22	142.06000 -3.54	146.92	140.00	145.66	18,667
03 Feb 22	145.60001 -0.66	149.00	142.40	147.16	19,195
02 Feb 22	146.25999 -9.44	156.44	145.46	153.54	25,910
01 Feb 22	155.70000 +9.20	158.00	149.00	154.38	42,344
31 Jan 22	146.50000 +8.12	150.14	138.32	145.52	31,749
28 Jan 22	138.38000 -0.12	140.56	129.80	134.14	18,349
27 Jan 22	138.50000 -6.72	144.00	136.48	141.88	36,571
26 Jan 22	145.22000 +9.38	145.90	136.18	138.98	31,174
25 Jan 22	135.84000 +8.14	147.60	132.96	134.04	26,826
24 Jan 22	127.70000 -17.16	143.66	127.64	138.84	77,700
21 Jan 22	144.86000 -5.40	150.00	140.72	144.82	28,180
20 Jan 22	150.25999 -8.14	155.24	148.52	153.02	17,087
19 Jan 22	158.39999 -8.38	168.28	157.22	157.22	36,098
18 Jan 22	166.78000 -8.92	176.78	166.46	173.02	28,579
17 Jan 22	175.70000 -1.88	178.50	173.12	175.48	12,883
14 Jan 22	177.58000 -9.10	185.00	172.86	180.68	35,293
13 Jan 22	186.67999 -11.92	196.54	184.64	194.92	15,828
12 Jan 22	198.60001 +1.04	198.78	192.00	196.42	9,792
11 Jan 22	197.56000 -12.94	209.90	194.90	209.90	25,981
10 Jan 22	210.50000 +18.90	214.15	184.00	189.54	35,963
07 Jan 22	191.60001 +0.90	195.78	187.56	191.06	18,508
06 Jan 22	190.70000 -9.50	194.14	181.02	192.78	22,635
05 Jan 22	200.20000 -7.00	208.85	198.54	203.40	15,531
04 Jan 22	207.20000 -0.40	211.95	199.60	207.50	30,600
03 Jan 22	207.60001 -9.35	226.15	204.40	221.70	29,972
30 Dec 21	216.95000 +3.45	220.25	216.30	218.80	13,562
29 Dec 21	213.50000 -2.10	215.90	206.00	212.05	38,084
28 Dec 21	215.60001 -3.70	225.30	213.75	217.55	23,749
27 Dec 21	219.30000 +1.35	226.35	212.80	221.85	17,081
23 Dec 21	217.95000 -6.05	224.95	211.00	222.25	46,264
22 Dec 21	224.00000 -11.85	239.00	222.90	237.55	28,650
21 Dec 21	235.85001 -18.85	252.15	228.50	252.15	42,296
20 Dec 21	254.70000 +1.35	285.10	254.70	257.95	77,916
17 Dec 21	253.35001 +5.05	255.80	238.45	249.35	19,889
16 Dec 21	248.30000 -1.60	256.80	246.20	253.90	22,439
15 Dec 21	249.89999 +9.55	257.35	238.45	248.45	30,434
14 Dec 21	240.35001 +5.30	241.50	228.00	239.55	22,905
13 Dec 21	235.05000 +9.85	242.95	228.00	234.20	26,630
10 Dec 21	225.20000 -24.25	252.00	206.90	243.40	105,944
09 Dec 21	249.45000 -0.35	254.95	245.65	252.85	24,981
08 Dec 21	249.80000 +4.80	257.70	236.00	243.05	59,953
07 Dec 21	245.00000 +12.95	245.00	234.50	240.25	44,981
06 Dec 21	232.05000 -32.75	271.35	232.00	269.75	76,031
03 Dec 21	264.79999 +5.10	286.20	261.70	279.95	72,268
02 Dec 21	259.70001 -19.55	280.90	259.70	270.10	59,825
01 Dec 21	279.25000 -22.45	308.55	279.25	306.00	72,769
30 Nov 21	301.70001 -16.95	321.80	297.55	318.95	106,136
29 Nov 21	318.64999 +13.15	333.90	310.65	327.25	242,843
26 Nov 21	305.50000 +62.20	309.00	242.45	243.50	161,078
25 Nov 21	243.30000 -0.20	246.20	239.40	243.45	13,540
24 Nov 21	243.50000 +0.40	246.70	238.25	244.45	18,309
23 Nov 21	243.10001 -3.15	256.10	239.05	256.05	51,783
22 Nov 21	246.25000 +14.70	248.00	235.00	241.20	75,440
19 Nov 21	231.55000 +13.90	241.85	222.45	224.95	45,391
18 Nov 21	217.64999 +2.65	222.65	215.05	217.10	37,241
17 Nov 21	215.00000 +9.85	215.00	205.05	205.05	26,938
16 Nov 21	205.14999 +2.70	211.45	202.85	208.70	28,857
15 Nov 21	202.45000 +2.67	205.40	197.16	199.02	51,865
12 Nov 21	199.78000 +3.88	201.15	193.52	195.40	20,403
11 Nov 21	195.89999 -5.95	202.55	193.66	195.28	48,542
10 Nov 21	201.85001 -4.45	206.70	196.24	206.15	29,562
09 Nov 21	206.30000 -1.00	217.00	200.45	208.45	65,037
08 Nov 21	207.30000 +16.52	210.55	196.76	203.10	66,791
05 Nov 21	190.78000 -54.02	249.80	189.02	247.75	148,642
04 Nov 21	244.80000 -49.40	302.10	243.45	300.90	91,545
03 Nov 21	294.20001 -2.60	305.45	291.30	303.95	12,855
02 Nov 21	296.79999 +11.65	300.20	285.70	289.60	19,550
01 Nov 21	285.14999 -11.20	295.40	277.30	293.65	12,226
29 Oct 21	296.35001 +2.40	298.40	290.05	295.40	9,103
28 Oct 21	293.95001 -1.05	302.55	293.15	297.00	10,454
27 Oct 21	295.00000 -3.60	301.35	291.50	300.40	8,095
26 Oct 21	298.60001 +9.05	308.35	298.45	307.45	28,257
25 Oct 21	289.54999 +15.10	290.05	278.00	278.00	13,917
22 Oct 21	274.45001 -15.15	289.40	272.75	287.00	16,182
21 Oct 21	289.60001 +1.20	292.10	287.00	290.55	9,359
20 Oct 21	288.39999 +2.25	291.95	284.40	290.50	14,000
19 Oct 21	286.14999 -3.40	297.60	286.15	290.05	22,229
18 Oct 21	289.54999 +0.65	290.70	275.00	276.45	11,109
15 Oct 21	288.89999 +4.80	295.70	287.50	290.20	27,006
14 Oct 21	284.10001 +3.10	287.20	278.50	287.20	20,754
13 Oct 21	281.00000 +15.50	282.80	269.00	271.25	10,448
12 Oct 21	265.50000 -3.50	273.10	261.00	261.00	20,239
11 Oct 21	269.00000 +8.15	271.00	258.00	259.95	10,995
08 Oct 21	260.85001 -10.90	272.95	257.75	272.95	14,254
07 Oct 21	271.75000 -6.85	274.30	254.00	257.50	43,709
06 Oct 21	278.60001 -8.50	286.05	271.40	286.05	32,170
05 Oct 21	287.10001 +12.05	291.00	274.00	278.00	18,225
04 Oct 21	275.04999 -14.95	288.65	262.80	283.00	81,531
01 Oct 21	290.00000 -44.55	329.65	278.50	325.35	47,862
30 Sep 21	334.54999 +8.60	336.50	326.45	331.85	7,626
29 Sep 21	325.95001 -1.50	341.80	325.00	332.20	20,076
28 Sep 21	327.45001 -29.55	350.95	320.00	350.20	35,573
27 Sep 21	357.00000 -17.45	372.95	351.00	370.70	20,744
24 Sep 21	374.45001 -11.60	389.00	372.20	385.00	16,263
23 Sep 21	386.04999 +12.10	387.80	373.75	374.95	15,804
22 Sep 21	373.95001 +6.30	373.95	365.80	368.95	7,984
21 Sep 21	367.64999 +0.25	367.90	359.00	361.45	8,190
20 Sep 21	367.39999 +3.90	370.50	352.25	357.95	28,693
17 Sep 21	363.50000 -10.95	375.00	362.40	373.95	9,743
16 Sep 21	374.45001 +9.90	378.70	366.00	369.55	7,063
15 Sep 21	364.54999 -6.00	370.00	357.25	364.20	12,043
14 Sep 21	370.54999 +8.25	373.00	352.40	354.95	13,855
13 Sep 21	362.29999 -20.85	388.65	351.45	383.05	26,642
10 Sep 21	383.14999 +5.80	392.90	379.10	384.95	23,080
09 Sep 21	377.35001 +15.90	381.00	355.20	358.05	12,675
08 Sep 21	361.45001 +3.80	371.80	355.05	363.95	15,542
07 Sep 21	357.64999 +10.45	360.00	343.00	345.05	18,904
06 Sep 21	347.20001 +12.35	350.95	345.85	347.00	9,428
03 Sep 21	334.85001 +1.60	339.20	328.25	334.60	9,878
02 Sep 21	333.25000 +7.55	339.25	329.05	329.95	14,513
01 Sep 21	325.70001 +10.70	327.00	314.95	317.05	11,673
31 Aug 21	315.00000 -13.20	325.00	307.00	308.50	19,585
30 Aug 21	328.20001 +1.65	329.25	307.85	319.00	28,589
27 Aug 21	326.54999 -10.90	344.40	321.50	339.50	20,673
26 Aug 21	337.45001 -6.95	343.80	331.70	338.45	18,077
25 Aug 21	344.39999 +11.85	352.25	330.20	335.45	17,460
24 Aug 21	332.54999 -9.10	356.70	330.35	353.90	27,236
23 Aug 21	341.64999 +13.65	345.80	329.00	336.55	32,483
20 Aug 21	328.00000 -0.70	330.65	309.95	320.25	28,723
19 Aug 21	328.70001 -8.80	337.30	326.90	336.25	25,397
18 Aug 21	337.50000 +6.95	352.05	329.70	348.75	33,363
17 Aug 21	330.54999 +16.70	342.30	304.35	320.05	36,963
16 Aug 21	313.85001 -19.65	330.80	296.35	329.95	46,121
13 Aug 21	333.50000 -9.10	346.20	330.90	334.00	37,062
12 Aug 21	342.60001 +8.00	346.10	321.20	337.05	67,998
11 Aug 21	334.60001 -65.60	389.75	333.90	379.45	91,231
10 Aug 21	400.20001 +9.00	426.45	389.25	426.00	111,595
09 Aug 21	391.20001 +49.80	391.65	346.00	347.65	48,187
06 Aug 21	341.39999 -10.55	355.40	335.00	353.20	37,267
05 Aug 21	351.95001 +3.10	373.65	328.95	369.95	115,586
04 Aug 21	348.85001 +51.85	355.30	315.00	327.00	61,483
03 Aug 21	297.00000 +2.20	299.20	291.80	293.80	22,355
02 Aug 21	294.79999 -3.75	306.50	294.55	304.05	48,891
30 Jul 21	298.54999 +10.55	302.15	286.30	291.10	28,070
29 Jul 21	288.00000 +2.05	300.05	282.50	295.95	30,165
28 Jul 21	285.95001 +14.25	295.60	278.50	278.65	46,908
27 Jul 21	271.70001 -19.25	291.00	271.00	287.95	59,370
26 Jul 21	290.95001 +8.90	306.50	289.40	303.05	69,121
23 Jul 21	282.04999 +11.45	289.30	274.00	276.05	56,931
22 Jul 21	270.60001 +8.35	278.90	268.00	274.65	51,904
21 Jul 21	262.25000 -24.75	268.80	249.50	261.10	85,766
20 Jul 21	287.00000 +29.55	290.85	266.85	273.40	72,067
19 Jul 21	257.45001 +20.10	258.15	239.15	241.20	30,817
16 Jul 21	237.35001 +18.15	244.10	230.70	233.10	49,925
15 Jul 21	219.20000 +10.70	219.70	207.75	210.20	25,884
14 Jul 21	208.50000 +7.65	211.25	198.92	200.00	33,237
13 Jul 21	200.85001 -2.90	204.15	195.34	201.55	20,706
12 Jul 21	203.75000 +8.27	203.80	193.22	196.48	32,897
09 Jul 21	195.48000 +1.56	199.10	189.16	197.02	20,396
08 Jul 21	193.92000 +6.36	196.00	180.78	184.08	60,416
07 Jul 21	187.56000 -7.32	196.80	187.56	195.78	19,701
06 Jul 21	194.88000 -3.24	196.92	190.68	195.40	19,084
05 Jul 21	198.12000 +1.60	199.48	196.20	199.48	3,719
02 Jul 21	196.52000 +1.26	201.70	194.88	198.10	12,087
01 Jul 21	195.25999 -4.64	200.75	191.78	200.70	21,404
30 Jun 21	199.89999 +1.16	206.80	198.00	198.98	26,232
29 Jun 21	198.74001 +13.40	200.35	184.54	185.52	20,807
28 Jun 21	185.34000 -1.98	187.22	180.82	185.40	14,961
25 Jun 21	187.32001 +3.70	189.10	182.52	183.68	17,941
24 Jun 21	183.62000 +5.62	185.58	178.14	179.48	19,552
23 Jun 21	178.00000 -4.60	187.42	177.14	184.96	24,166
22 Jun 21	182.60001 +9.24	183.72	175.70	176.02	21,074
21 Jun 21	173.36000 +4.76	175.58	165.24	168.48	14,185
18 Jun 21	168.60001 -1.20	172.28	167.70	170.86	13,985
17 Jun 21	169.80000 +4.52	171.06	165.90	168.48	16,314
16 Jun 21	165.28000 -1.68	168.20	160.18	165.02	32,987
15 Jun 21	166.96001 -1.52	172.88	166.80	172.76	17,110
14 Jun 21	168.48000 -8.28	180.08	164.02	179.10	25,468
11 Jun 21	176.75999 +2.70	179.20	174.26	176.68	11,167
10 Jun 21	174.06000 -3.68	182.10	170.80	179.48	21,584
09 Jun 21	177.74001 +6.56	181.10	173.64	173.78	24,175
08 Jun 21	171.17999 -9.98	184.00	166.24	182.70	45,592
07 Jun 21	181.16000 +13.72	186.00	168.74	171.00	41,897
04 Jun 21	167.44000 +5.76	168.00	159.82	161.70	29,725
03 Jun 21	161.67999 +3.08	164.84	154.88	156.88	40,490
02 Jun 21	158.60001 +9.00	159.10	149.64	150.42	35,056
01 Jun 21	149.60001 -0.40	151.70	146.02	150.98	19,984
31 May 21	150.00000 -0.96	151.74	149.00	150.22	13,251
28 May 21	150.96001 +6.58	152.90	146.02	147.58	22,341
27 May 21	144.38000 +2.32	146.00	142.30	143.58	10,043
26 May 21	142.06000 +5.26	142.92	137.70	138.60	16,516
25 May 21	136.80000 +2.08	140.00	134.22	135.38	16,593
21 May 21	134.72000 -1.28	139.98	133.28	136.30	13,362
20 May 21	136.00000 +6.94	136.30	128.48	130.54	6,938
19 May 21	129.06000 -4.06	130.84	125.80	130.84	15,501
18 May 21	133.12000 +2.92	135.50	129.52	132.12	10,837
17 May 21	130.20000 +0.22	135.96	129.50	134.98	10,390
14 May 21	129.98000 +3.74	129.98	124.00	125.16	11,298
13 May 21	126.24000 -0.42	128.34	124.90	127.72	13,394
12 May 21	126.66000 -5.82	131.50	126.30	131.18	9,696
11 May 21	132.48000 +1.06	132.80	121.76	130.98	34,944
10 May 21	131.42000 -3.46	138.08	128.10	136.28	39,673
07 May 21	134.88000 +5.60	139.50	132.52	136.80	36,910
06 May 21	129.28000 -19.36	137.02	119.90	131.02	119,205
05 May 21	148.64000 +4.64	150.00	145.80	149.80	29,713
04 May 21	144.00000 -10.40	157.00	143.36	155.98	49,413
03 May 21	154.39999 +3.10	156.28	150.54	151.02	31,875
30 Apr 21	151.30000 +4.26	151.80	144.42	145.72	19,759
29 Apr 21	147.03999 +0.90	153.72	144.38	148.90	23,177
28 Apr 21	146.14000 -6.24	154.00	145.62	153.98	18,219
27 Apr 21	152.38000 +5.98	152.88	145.46	145.46	28,161
26 Apr 21	146.39999 +3.36	148.30	139.02	144.98	32,700
23 Apr 21	143.03999 -3.20	144.98	139.44	140.50	19,252
22 Apr 21	146.24001 +8.80	146.80	136.74	140.42	41,485
21 Apr 21	137.44000 +10.08	137.68	129.22	130.10	29,497
20 Apr 21	127.36000 -6.96	136.16	127.36	135.34	23,738
19 Apr 21	134.32001 -6.48	144.54	132.92	144.00	45,085
16 Apr 21	140.80000 +8.76	141.00	131.72	132.16	22,511
15 Apr 21	132.03999 +2.32	137.72	129.00	136.02	42,598
14 Apr 21	129.72000 +4.24	131.52	125.70	125.82	35,790
13 Apr 21	125.48000 +9.72	127.40	116.96	116.96	75,773
12 Apr 21	115.76000 -2.32	121.34	114.50	119.38	23,300
09 Apr 21	118.08000 +5.76	120.00	111.64	112.00	15,800
08 Apr 21	112.32000 +1.32	113.58	110.84	112.32	8,810
07 Apr 21	111.00000 -3.16	114.02	109.62	114.02	17,682
06 Apr 21	114.16000 +0.16	114.58	108.48	111.80	20,472
01 Apr 21	114.00000 +6.40	116.32	110.00	110.58	18,101
31 Mar 21	107.60000 +4.50	108.78	102.00	102.48	21,670
30 Mar 21	103.10000 -2.66	106.50	100.40	106.26	23,390
29 Mar 21	105.76000 -7.04	112.98	104.50	112.54	15,913
26 Mar 21	112.80000 -1.12	114.72	111.78	113.92	6,129
25 Mar 21	113.92000 -0.78	113.92	106.28	112.64	21,850
24 Mar 21	114.70000 -1.78	118.44	112.16	118.44	10,691
23 Mar 21	116.48000 -5.60	123.66	116.24	122.90	12,867
22 Mar 21	122.08000 +1.28	122.92	118.74	120.16	11,168
19 Mar 21	120.80000 -0.62	121.82	116.10	119.86	17,008
18 Mar 21	121.42000 -0.02	124.20	120.68	124.20	13,677
17 Mar 21	121.44000 -7.92	130.26	120.50	129.98	34,984
16 Mar 21	129.36000 +11.28	132.68	120.82	121.30	27,678
15 Mar 21	118.08000 +5.46	120.30	113.64	114.46	12,397
12 Mar 21	112.62000 -1.78	117.66	112.00	116.98	20,474
11 Mar 21	114.40000 +4.16	114.76	109.98	110.12	11,795
10 Mar 21	110.24000 +1.26	113.90	110.06	110.66	20,352
09 Mar 21	108.98000 +0.98	109.74	104.30	106.02	12,179
08 Mar 21	108.00000 +4.98	112.00	107.38	109.52	28,829
05 Mar 21	103.02000 -6.90	112.50	102.00	109.32	25,280
04 Mar 21	109.92000 -4.58	112.14	103.54	111.34	50,416
03 Mar 21	114.50000 -8.92	124.10	113.04	123.92	23,145
02 Mar 21	123.42000 +0.38	129.64	123.40	129.02	22,572
01 Mar 21	123.04000 -5.76	131.88	121.00	129.68	27,300
26 Feb 21	128.80000 +2.06	134.00	120.72	120.72	40,757
25 Feb 21	126.74000 +3.94	131.32	118.98	123.58	40,111
24 Feb 21	122.80000 +1.40	129.36	120.00	124.74	49,619
23 Feb 21	121.40000 -11.60	132.00	112.00	130.38	101,675
22 Feb 21	133.00000 -14.00	145.96	133.00	144.32	16,401
19 Feb 21	147.00000 +4.88	147.58	136.60	136.60	22,184
18 Feb 21	142.12000 -1.48	145.96	138.56	145.30	23,602
17 Feb 21	143.60001 -3.40	147.94	143.02	145.02	25,350
16 Feb 21	147.00000 -2.70	152.00	147.00	148.52	20,939
15 Feb 21	149.70000 -0.26	150.42	149.24	149.96	11,829
12 Feb 21	149.96001 -0.80	154.44	146.68	153.76	14,502
11 Feb 21	150.75999 +2.10	150.76	146.10	148.54	12,563
10 Feb 21	148.66000 -0.54	152.50	145.26	149.06	16,482
09 Feb 21	149.20000 -4.08	155.70	147.00	155.70	26,784
08 Feb 21	153.28000 +7.78	156.92	144.02	144.50	29,614
05 Feb 21	145.50000 +3.94	145.86	141.62	142.56	26,363
04 Feb 21	141.56000 +6.64	142.30	136.80	139.46	24,422
03 Feb 21	134.92000 +8.08	136.68	129.00	133.00	33,511
02 Feb 21	126.84000 -5.56	134.80	122.50	134.40	39,130
01 Feb 21	132.39999 -7.60	149.24	131.00	148.54	81,488
29 Jan 21	140.00000 +4.60	179.98	131.34	132.00	177,165
28 Jan 21	135.39999 +2.40	138.40	120.26	127.52	88,219
27 Jan 21	133.00000 +8.22	135.10	119.86	126.96	52,951
26 Jan 21	124.78000 +8.66	126.94	118.90	118.90	55,850
25 Jan 21	116.12000 +9.28	121.44	107.10	107.28	70,772
22 Jan 21	106.84000 -4.16	111.50	106.06	107.82	14,130
21 Jan 21	111.00000 +9.90	111.90	102.08	103.34	40,696
20 Jan 21	101.10000 -0.40	104.22	101.10	101.24	16,798
19 Jan 21	101.50000 -7.32	109.60	98.60	108.68	89,456
18 Jan 21	108.82000 +1.54	110.00	108.50	109.64	15,347
15 Jan 21	107.28000 +4.08	109.78	104.76	105.74	36,365
14 Jan 21	103.20000 -0.16	104.00	100.00	100.62	19,236
13 Jan 21	103.36000 +6.23	104.80	99.33	99.33	70,667
12 Jan 21	97.13000 +0.41	99.33	95.60	98.50	44,463
11 Jan 21	96.72000 +4.62	98.56	91.51	92.34	51,165
08 Jan 21	92.10000 -1.88	96.30	91.63	96.21	51,489
07 Jan 21	93.98000 +0.98	100.36	92.91	95.99	92,242
06 Jan 21	93.00000 +4.40	93.40	88.41	91.90	114,212
05 Jan 21	88.60000 -4.38	93.71	87.40	90.98	42,282
04 Jan 21	92.98000 -2.48	92.98	84.16	89.00	99,001
30 Dec 20	95.46000 +1.47	98.65	94.99	95.81	51,246
29 Dec 20	93.99000 -2.48	95.00	83.34	85.02	135,987
28 Dec 20	96.47000 -5.53	105.22	93.12	102.50	64,589
23 Dec 20	102.00000 -3.28	102.84	94.52	97.40	145,535
22 Dec 20	105.28000 -12.70	115.00	102.30	112.38	45,381
21 Dec 20	117.98000 +3.46	120.64	113.00	119.80	48,058
18 Dec 20	114.52000 -1.38	119.00	110.50	118.60	62,958
17 Dec 20	115.90000 +2.90	119.84	108.34	108.74	95,904
16 Dec 20	113.00000 -10.30	118.52	110.80	117.56	65,464
15 Dec 20	123.30000 -5.86	132.00	120.66	125.32	36,344
14 Dec 20	129.16000 -4.34	135.32	126.90	134.48	48,116
11 Dec 20	133.50000 +3.50	135.18	125.52	131.58	55,959
10 Dec 20	130.00000 -5.30	134.90	122.00	134.90	50,061
09 Dec 20	135.30000 -3.70	145.50	134.00	142.54	104,068
08 Dec 20	139.00000 +7.60	140.70	134.00	136.00	49,658
07 Dec 20	131.39999 +6.90	131.76	126.00	126.44	49,361
04 Dec 20	124.50000 -0.30	131.00	122.50	129.30	65,859
03 Dec 20	124.80000 +4.10	126.20	114.00	117.68	50,974
02 Dec 20	120.70000 -11.90	127.00	108.30	125.50	172,657
01 Dec 20	132.60001 +9.10	150.00	128.60	146.60	339,756
30 Nov 20	123.50000 +19.20	125.00	112.22	114.50	177,044
27 Nov 20	104.30000 +9.90	108.40	93.60	94.01	71,630
26 Nov 20	94.40000 +7.30	95.00	92.40	94.50	26,781
25 Nov 20	87.10000 +0.00	89.05	82.44	85.00	12,284

Moderna Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	207.50000 +5.30	209.25	193.34	202.80	24,485
19 Oct 26	202.20000 +14.16	210.10	188.34	194.08	33,818
16 Oct 26	188.03999 -27.41	211.65	185.80	211.65	31,202
15 Oct 26	215.45000 +19.29	216.10	194.58	199.54	33,292
14 Oct 26	196.16000 +6.20	199.78	190.26	192.22	21,162
13 Oct 26	189.96001 -7.30	194.34	182.44	190.10	28,993
12 Oct 26	197.25999 +9.50	205.25	197.18	202.65	48,896
09 Oct 26	187.75999 +12.72	193.58	174.18	175.40	39,625
08 Oct 26	175.03999 +3.38	178.40	172.32	172.72	14,393
07 Oct 26	171.66000 +0.80	172.54	163.14	165.00	32,154
06 Oct 26	170.86000 -5.98	188.30	167.12	183.54	40,069
05 Oct 26	176.84000 +8.70	176.84	166.12	169.74	30,029
02 Oct 26	168.14000 -5.90	172.16	162.60	171.12	28,445
01 Oct 26	174.03999 +8.92	178.08	163.62	168.10	32,055
30 Sep 26	165.12000 -10.30	182.00	163.62	180.86	52,719
29 Sep 26	175.42000 +4.30	184.20	171.00	173.12	24,999
28 Sep 26	171.12000 -2.02	174.36	166.48	171.90	24,680
25 Sep 26	173.14000 +10.32	174.00	168.84	173.60	35,599
24 Sep 26	162.82001 +1.08	165.96	153.98	157.46	36,729
23 Sep 26	161.74001 +1.98	168.20	157.42	161.04	24,285
22 Sep 26	159.75999 +12.34	163.42	146.50	150.90	39,709
21 Sep 26	147.42000 +12.00	148.04	135.94	136.52	21,390
18 Sep 26	135.42000 -0.96	141.24	134.46	140.04	15,492
17 Sep 26	136.38000 +9.52	140.64	128.38	128.38	31,956
16 Sep 26	126.86000 +3.30	127.18	123.84	124.84	16,839
15 Sep 26	123.56000 -1.30	128.26	122.82	126.22	36,208
14 Sep 26	124.86000 -2.00	126.44	120.70	124.30	21,926
11 Sep 26	126.86000 +11.74	128.62	116.58	117.60	37,210
10 Sep 26	115.12000 -3.38	118.44	112.76	117.20	16,649
09 Sep 26	118.50000 -5.90	122.36	117.62	121.04	14,337
08 Sep 26	124.40000 +0.94	126.32	121.46	124.82	33,247
07 Sep 26	123.46000 -0.70	124.56	123.34	124.12	5,551
04 Sep 26	124.16000 -0.86	135.72	122.04	127.60	35,385
03 Sep 26	125.02000 -2.22	128.82	123.72	127.68	19,911
02 Sep 26	127.24000 +0.26	134.78	127.24	132.00	24,094
01 Sep 26	126.98000 +4.38	126.98	118.30	120.52	19,175
31 Aug 26	122.60000 +5.14	123.92	114.92	117.46	28,420
28 Aug 26	117.46000 -1.96	126.68	115.00	122.50	57,074
27 Aug 26	119.42000 -7.48	129.12	118.98	127.92	37,335
26 Aug 26	126.90000 -9.22	136.00	126.20	135.72	25,217
25 Aug 26	136.12000 +17.72	136.12	120.58	121.32	80,925
24 Aug 26	118.40000 -11.70	126.58	111.42	125.94	48,785
21 Aug 26	130.10001 +8.30	136.54	112.30	114.90	104,714
20 Aug 26	121.80000 +1.32	142.38	117.50	136.22	185,135
19 Aug 26	120.48000 +65.97	140.00	54.17	54.30	205,424
18 Aug 26	54.51000 -1.16	55.35	53.83	55.35	6,879
17 Aug 26	55.67000 +1.29	56.47	54.55	54.94	11,974
14 Aug 26	54.38000 -1.39	55.44	52.72	55.44	6,553
13 Aug 26	55.77000 +1.33	56.46	54.25	55.21	7,102
12 Aug 26	54.44000 +3.22	54.44	51.71	52.67	9,464
11 Aug 26	51.22000 -0.16	53.00	51.20	51.63	8,657
10 Aug 26	51.38000 +1.78	53.85	50.91	51.63	15,110
07 Aug 26	49.60000 +1.88	50.02	47.21	47.54	10,660
06 Aug 26	47.72000 -1.95	51.03	47.72	49.80	15,451
05 Aug 26	49.67500 +0.08	51.35	49.58	49.92	8,807
04 Aug 26	49.59500 +0.53	50.50	47.81	48.28	11,335
03 Aug 26	49.06000 -0.09	50.30	45.93	47.76	12,384
31 Jul 26	49.15000 +0.34	52.47	46.00	50.60	17,683
30 Jul 26	48.81500 +0.38	49.04	47.50	47.57	8,973
29 Jul 26	48.43500 +0.53	49.27	48.17	49.22	7,110
28 Jul 26	47.90500 -1.09	48.90	46.93	48.49	6,509
27 Jul 26	48.99500 +0.93	50.09	47.99	48.18	6,697
24 Jul 26	48.06500 -2.02	50.69	47.62	49.89	6,539
23 Jul 26	50.08000 -2.00	51.24	49.86	51.01	14,132
22 Jul 26	52.08000 +0.09	52.37	51.46	51.99	6,100
21 Jul 26	51.99000 -1.71	53.19	51.55	52.37	12,108
20 Jul 26	53.70000 -0.92	54.51	53.58	54.25	3,844
17 Jul 26	54.62000 -2.40	55.08	53.53	54.00	14,003
16 Jul 26	57.02000 -1.51	59.34	56.90	59.31	12,554
15 Jul 26	58.53000 +0.31	59.42	58.16	59.03	11,190
14 Jul 26	58.22000 -2.02	59.29	57.60	58.69	15,935
13 Jul 26	60.24000 +0.22	60.84	57.39	59.54	16,879
10 Jul 26	60.02000 -5.73	68.50	59.55	67.64	16,246
09 Jul 26	65.75000 +0.07	66.76	64.31	64.42	13,648
08 Jul 26	65.68000 -3.53	69.50	64.84	69.50	32,856
07 Jul 26	69.21000 -4.07	72.41	68.10	71.62	25,920
06 Jul 26	73.28000 +2.09	73.28	67.38	70.45	27,564
03 Jul 26	71.19000 +3.16	71.50	69.65	71.50	46,284
02 Jul 26	68.03000 +4.02	70.16	62.85	62.85	17,430
01 Jul 26	64.01000 +1.13	64.61	60.59	61.13	24,393
30 Jun 26	62.88000 +3.24	64.00	60.96	61.01	16,996
29 Jun 26	59.64000 -0.22	61.09	58.25	59.47	29,115
26 Jun 26	59.86000 +7.31	60.71	51.75	52.10	22,531
25 Jun 26	52.55000 -2.28	54.33	51.14	53.21	20,734
24 Jun 26	54.83000 +0.19	55.14	53.10	53.60	14,115
23 Jun 26	54.64000 +3.10	56.10	49.22	50.64	44,154
22 Jun 26	51.54000 -3.80	57.15	50.23	55.63	26,956
19 Jun 26	55.34000 +0.53	55.92	55.15	55.92	4,850
18 Jun 26	54.81000 +4.67	58.45	52.98	53.89	50,352
17 Jun 26	50.14000 +3.99	50.14	46.97	47.81	21,699
16 Jun 26	46.15500 +2.10	46.44	44.74	44.88	11,264
15 Jun 26	44.05500 -0.01	44.62	43.26	43.71	9,583
12 Jun 26	44.06000 +2.80	44.56	42.44	42.62	12,809
11 Jun 26	41.26000 +1.00	41.63	40.01	40.06	8,416
10 Jun 26	40.25500 +0.10	41.81	40.22	40.96	11,839
09 Jun 26	40.15000 -1.98	41.83	39.99	41.33	10,876
08 Jun 26	42.13500 -0.37	42.41	40.81	41.26	9,056
05 Jun 26	42.50000 -1.54	44.30	41.90	43.90	9,760
04 Jun 26	44.04000 +3.28	44.10	42.00	42.00	15,361
03 Jun 26	40.75500 +2.24	40.76	38.96	39.13	8,863
02 Jun 26	38.52000 -0.58	39.99	37.83	39.72	11,274
01 Jun 26	39.09500 -1.42	40.82	38.11	40.58	17,109
29 May 26	40.52000 +0.76	40.94	40.35	40.61	1,977
28 May 26	39.76000 -1.62	41.26	39.53	41.00	7,494
27 May 26	41.37500 +0.32	42.12	40.19	40.51	11,124
26 May 26	41.05500 +0.04	41.69	39.79	40.54	14,928
25 May 26	41.01500 +0.32	41.10	40.86	41.10	2,126
22 May 26	40.69500 +0.43	41.54	40.65	40.92	7,009
21 May 26	40.26500 -1.14	41.56	40.19	41.29	17,067
20 May 26	41.40000 +1.35	41.41	39.20	39.40	12,062
19 May 26	40.05500 -1.42	41.60	39.47	41.23	18,552
18 May 26	41.47000 -0.08	43.17	41.37	41.90	13,997
15 May 26	41.55500 -1.38	42.80	41.42	42.51	23,584
14 May 26	42.93000 -0.38	43.50	41.85	43.50	15,857
13 May 26	43.31000 -2.44	45.92	42.98	45.79	17,930
12 May 26	45.75000 -0.99	47.04	43.78	45.31	34,037
11 May 26	46.74500 -0.17	50.81	46.74	48.69	84,697
08 May 26	46.92000 +5.60	48.00	41.59	41.65	44,496
07 May 26	41.32000 +0.07	46.52	41.21	42.25	24,589
06 May 26	41.25000 +1.51	41.31	39.63	39.63	11,123
05 May 26	39.73500 -0.86	40.99	39.54	40.87	8,875
04 May 26	40.59500 +0.40	40.76	38.53	38.83	23,923
30 Apr 26	40.20000 +1.24	40.90	38.76	39.11	4,378
29 Apr 26	38.96500 -1.76	40.60	38.22	40.40	12,216
28 Apr 26	40.72500 -0.88	41.81	40.63	41.81	3,666
27 Apr 26	41.60000 -2.03	43.37	41.57	43.35	8,354
24 Apr 26	43.63000 -3.01	45.72	43.56	45.72	8,080
23 Apr 26	46.64000 -0.26	48.00	46.43	47.38	6,621
22 Apr 26	46.89500 +0.65	47.50	46.33	46.81	5,689
21 Apr 26	46.24500 +0.23	47.73	44.13	46.35	18,810
20 Apr 26	46.01500 -0.51	47.11	44.81	44.81	13,641
17 Apr 26	46.52500 +1.14	47.19	45.40	46.63	7,553
16 Apr 26	45.38500 +0.19	46.22	44.92	46.13	3,452
15 Apr 26	45.19500 +0.60	46.56	44.60	44.79	13,035
14 Apr 26	44.59500 +0.96	44.69	42.50	43.03	13,101
13 Apr 26	43.64000 -0.95	45.18	42.92	43.28	7,531
10 Apr 26	44.59000 +0.78	44.83	42.74	43.87	5,456
09 Apr 26	43.80500 -0.45	44.64	43.51	44.64	2,897
08 Apr 26	44.25500 +2.56	44.60	43.86	44.37	6,112
07 Apr 26	41.69500 -0.81	42.28	41.28	42.23	6,948
02 Apr 26	42.51000 -1.21	43.62	41.99	42.34	9,035
01 Apr 26	43.71500 +1.06	45.03	43.22	44.69	12,345
31 Mar 26	42.66000 -0.13	43.36	42.22	42.47	5,975
30 Mar 26	42.79500 -1.03	43.44	42.08	43.20	5,996
27 Mar 26	43.82500 -2.33	46.78	43.48	46.78	4,420
26 Mar 26	46.16000 -0.15	47.13	45.70	46.47	2,665
25 Mar 26	46.31500 +1.28	46.43	44.48	44.48	3,803
24 Mar 26	45.03500 +1.29	45.42	43.51	43.99	6,206
23 Mar 26	43.74500 -0.96	45.34	43.00	43.30	12,886
20 Mar 26	44.70500 -0.40	45.66	44.63	44.87	5,128
19 Mar 26	45.11000 -0.44	45.63	44.40	45.20	7,229
18 Mar 26	45.55500 -0.96	47.54	44.42	47.36	7,111
17 Mar 26	46.51500 +0.87	48.90	45.81	45.81	9,838
16 Mar 26	45.64500 +0.05	46.81	44.99	46.70	10,564
13 Mar 26	45.60000 -1.30	47.54	45.48	46.58	5,699
12 Mar 26	46.89500 -2.31	48.15	46.25	47.96	5,057
11 Mar 26	49.20500 +2.44	49.86	47.08	47.41	12,892
10 Mar 26	46.77000 +0.74	48.35	45.47	47.62	18,861
09 Mar 26	46.03000 +3.22	48.78	44.08	44.24	21,372
06 Mar 26	42.81500 -5.19	46.85	42.76	46.58	15,579
05 Mar 26	48.00000 +1.24	50.57	48.00	49.44	20,970
04 Mar 26	46.76500 +4.45	48.00	44.54	44.83	33,052
03 Mar 26	42.31500 -3.33	44.63	41.58	44.63	22,527
02 Mar 26	45.64500 +1.99	45.65	43.13	43.84	30,645
27 Feb 26	43.65500 -0.26	44.36	43.26	43.53	6,417
26 Feb 26	43.91500 -0.40	44.65	42.97	43.42	11,267
25 Feb 26	44.31000 +1.22	45.67	42.47	42.65	12,280
24 Feb 26	43.09500 -0.49	43.95	42.56	42.83	4,536
23 Feb 26	43.58000 +1.88	45.63	41.38	42.00	28,179
20 Feb 26	41.70500 +2.25	42.32	41.00	42.31	15,593
19 Feb 26	39.46000 +0.11	40.30	39.10	39.65	10,618
18 Feb 26	39.34500 +3.03	40.38	37.08	37.10	30,790
17 Feb 26	36.31000 +0.48	37.33	35.32	35.32	12,356
16 Feb 26	35.83000 -1.70	35.94	35.46	35.94	7,037
13 Feb 26	37.53000 +4.64	37.53	32.75	33.33	41,498
12 Feb 26	32.89000 +0.53	34.38	32.89	34.19	13,380
11 Feb 26	32.36000 -5.56	32.51	30.88	31.48	105,045
10 Feb 26	37.91500 +3.07	38.10	35.07	35.37	18,185
09 Feb 26	34.84500 +0.66	34.97	33.83	34.60	8,501
06 Feb 26	34.18500 -2.10	35.17	33.44	34.40	41,785
05 Feb 26	36.29000 +0.47	37.00	35.13	36.29	14,791
04 Feb 26	35.82500 -1.43	36.60	35.49	36.12	20,190
03 Feb 26	37.26000 +0.42	37.33	36.21	36.24	11,785
02 Feb 26	36.83500 -0.91	36.96	35.34	35.94	22,652
30 Jan 26	37.74500 -1.10	38.82	37.21	38.05	14,504
29 Jan 26	38.85000 +1.51	39.90	37.75	38.20	17,693
28 Jan 26	37.34000 -3.42	38.18	36.53	38.11	19,127
27 Jan 26	40.75500 +0.47	42.88	40.07	40.85	30,424
26 Jan 26	40.28500 -0.99	42.31	39.31	40.74	30,934
23 Jan 26	41.27500 -5.32	43.39	39.92	43.31	54,425
22 Jan 26	46.60000 +6.61	46.96	42.87	44.00	103,424
21 Jan 26	39.98500 +3.85	40.56	36.72	37.25	32,681
20 Jan 26	36.13000 +0.87	36.58	33.51	34.90	28,307
19 Jan 26	35.26500 -0.74	36.03	35.10	36.03	14,397
16 Jan 26	36.00000 +1.49	36.22	34.00	34.14	35,535
15 Jan 26	34.50500 -0.12	35.22	33.90	34.85	9,011
14 Jan 26	34.62500 +2.06	36.00	33.31	33.37	45,875
13 Jan 26	32.56000 +3.61	32.70	28.91	29.00	32,944
12 Jan 26	28.95000 -1.09	30.38	28.14	29.10	27,857
09 Jan 26	30.04000 -0.27	30.07	29.09	29.19	13,629
08 Jan 26	30.31500 -0.41	30.63	29.89	30.58	19,653
07 Jan 26	30.72500 +0.27	31.00	29.50	30.25	28,535
06 Jan 26	30.45000 +3.59	31.00	27.25	27.34	32,657
05 Jan 26	26.86500 +0.55	27.76	26.42	26.42	19,225
02 Jan 26	26.32000 -0.20	26.69	25.41	25.56	15,375
30 Dec 25	26.52000 +0.19	26.52	26.26	26.49	3,744
29 Dec 25	26.32500 -1.65	26.53	26.23	26.50	15,095
23 Dec 25	27.97500 -1.99	29.71	27.83	29.70	15,085
22 Dec 25	29.96500 +1.25	29.97	28.38	28.74	33,077
19 Dec 25	28.72000 +3.85	28.72	26.42	26.58	14,690
18 Dec 25	24.86500 +0.00	24.86	24.86	24.86	12,114
17 Dec 25	24.86500 +0.00	24.86	24.86	24.86	15,333
16 Dec 25	24.86500 -0.01	25.40	24.69	25.08	9,948
15 Dec 25	24.87000 -0.68	25.03	24.38	24.86	10,662
12 Dec 25	25.55000 +0.50	25.77	25.02	25.13	10,292
11 Dec 25	25.04500 +1.00	25.08	24.36	24.47	15,769
10 Dec 25	24.05000 +0.00	24.05	24.05	24.05	10,199
09 Dec 25	24.05000 +0.30	24.11	23.69	23.91	10,831
08 Dec 25	23.74500 +0.57	23.80	23.30	23.65	27,252
05 Dec 25	23.17500 +1.14	23.17	21.82	21.88	25,757
04 Dec 25	22.03500 +0.81	22.03	21.23	21.58	23,032
03 Dec 25	21.23000 +0.35	21.33	20.54	20.69	17,494
02 Dec 25	20.87500 -0.12	21.21	20.66	20.94	85,156
01 Dec 25	20.99500 -1.00	21.94	20.91	21.90	43,253
28 Nov 25	22.00000 +0.42	22.00	21.57	21.57	16,296
27 Nov 25	21.58500 +0.42	21.71	21.42	21.71	9,464
26 Nov 25	21.16500 +0.00	21.17	21.17	21.17	0
25 Nov 25	21.16500 +0.52	21.21	20.82	20.97	7,424
24 Nov 25	20.64500 +0.53	20.74	20.46	20.70	18,220
21 Nov 25	20.11500 -0.72	20.11	19.37	19.53	28,183
20 Nov 25	20.83000 -0.14	21.57	20.69	21.11	26,062
19 Nov 25	20.96500 -0.03	21.71	20.97	21.55	14,598
18 Nov 25	20.99500 -0.40	21.16	20.58	21.06	24,722
17 Nov 25	21.40000 +0.20	21.59	20.99	21.59	25,092
14 Nov 25	21.20000 -1.50	21.42	20.81	21.42	36,125
13 Nov 25	22.70000 +0.00	22.70	22.70	22.70	49,581
12 Nov 25	22.70000 +0.85	23.18	22.21	22.68	76,294
11 Nov 25	21.85500 +1.05	21.92	21.15	21.22	24,674
10 Nov 25	20.80500 +0.21	21.58	20.58	21.24	39,057
07 Nov 25	20.59500 +0.00	20.59	20.59	20.59	48,653
06 Nov 25	20.59500 +0.00	20.59	20.59	20.59	224,510
05 Nov 25	20.59500 -0.74	21.18	20.50	21.18	114,290
04 Nov 25	21.33000 -2.29	21.86	21.30	21.60	139,639
03 Nov 25	23.62000 +0.00	23.62	23.62	23.62	82,047
31 Oct 25	23.62000 -0.26	24.49	23.33	24.49	56,909
30 Oct 25	23.88500 +2.44	23.95	21.00	21.39	118,563
29 Oct 25	21.44500 -1.05	22.01	21.40	21.97	23,338
28 Oct 25	22.49500 -0.55	23.14	22.44	23.03	29,627
27 Oct 25	23.04500 -0.02	23.50	22.92	23.21	35,292
24 Oct 25	23.06500 +0.39	23.07	22.53	22.67	17,869
23 Oct 25	22.67500 -0.48	22.95	22.09	22.17	34,452
22 Oct 25	23.15000 -0.41	23.75	23.00	23.68	22,865
21 Oct 25	23.56000 -0.43	23.77	22.98	23.77	14,103
20 Oct 25	23.99000 +1.25	24.08	22.58	22.73	30,268
17 Oct 25	22.74000 -1.19	23.08	22.39	22.92	48,042
16 Oct 25	23.93500 +0.56	24.30	23.59	23.91	21,112
15 Oct 25	23.37500 +0.61	23.84	22.78	22.97	26,682
14 Oct 25	22.76000 -1.03	23.26	22.50	23.26	53,569
13 Oct 25	23.79000 +0.83	24.17	23.27	23.35	36,800
10 Oct 25	22.96500 -0.82	24.20	22.97	23.91	30,780
09 Oct 25	23.78500 +0.51	24.42	23.78	24.21	14,266
08 Oct 25	23.27500 +0.00	23.27	23.27	23.27	14,436
07 Oct 25	23.27500 -0.53	23.77	23.26	23.76	38,910
06 Oct 25	23.80500 +0.00	23.81	23.81	23.81	119,323
03 Oct 25	23.80500 +0.46	24.67	23.81	24.16	22,117
02 Oct 25	23.34500 -0.78	24.09	23.23	23.63	34,827
01 Oct 25	24.12000 +2.82	24.12	21.58	21.73	32,956
30 Sep 25	21.30500 +0.00	21.31	21.31	21.31	23,634
29 Sep 25	21.30500 +0.60	21.31	20.90	20.96	60,021
26 Sep 25	20.70000 -0.73	21.20	20.58	21.16	44,061
25 Sep 25	21.43000 -0.69	22.14	21.35	21.99	20,855
24 Sep 25	22.12500 -0.32	22.16	21.81	22.03	14,153
23 Sep 25	22.44500 +1.05	22.89	22.19	22.56	16,446
22 Sep 25	21.40000 +0.00	21.40	21.40	21.40	32,348
19 Sep 25	21.40000 -0.53	21.90	21.17	21.83	13,951
18 Sep 25	21.93500 +0.78	22.07	21.25	21.29	32,667
17 Sep 25	21.15000 +0.15	21.15	20.30	21.05	137,867
16 Sep 25	20.99500 +0.93	21.00	20.17	20.25	13,422
15 Sep 25	20.07000 -1.28	20.38	19.89	20.24	18,820
12 Sep 25	21.35500 -0.15	21.65	21.25	21.63	10,511
11 Sep 25	21.50500 +0.39	21.54	20.80	20.86	12,792
10 Sep 25	21.11500 +0.11	21.63	20.85	20.87	11,443
09 Sep 25	21.00500 -0.21	21.67	20.79	21.08	47,461
08 Sep 25	21.21500 +0.00	21.22	21.22	21.22	41,078
05 Sep 25	21.21500 +0.73	21.44	20.77	20.86	9,762
04 Sep 25	20.49000 -0.02	20.70	20.08	20.66	88,171
03 Sep 25	20.51500 +0.34	20.93	20.44	20.84	143,677
02 Sep 25	20.17500 -0.63	20.82	20.17	20.63	29,541
01 Sep 25	20.80000 +0.36	20.82	20.58	20.81	15,666
29 Aug 25	20.44000 -0.48	21.08	20.43	20.95	27,410
28 Aug 25	20.92500 -0.18	21.78	20.92	21.59	27,720
27 Aug 25	21.10000 -0.44	21.69	21.08	21.43	17,929
26 Aug 25	21.54500 -0.57	22.00	21.55	21.98	28,876
25 Aug 25	22.11000 -1.49	23.31	22.10	23.15	17,936
22 Aug 25	23.60500 +0.94	23.60	22.58	22.61	5,662
21 Aug 25	22.66500 -0.36	23.18	22.43	23.17	23,045
20 Aug 25	23.03000 -0.83	23.89	22.82	23.74	3,944
19 Aug 25	23.86000 -0.34	24.21	23.70	24.18	6,831
18 Aug 25	24.20000 +0.34	24.41	24.00	24.08	5,846
15 Aug 25	23.86000 +0.94	24.01	22.95	22.99	10,439
14 Aug 25	22.92000 +0.00	22.92	22.92	22.92	36,712
13 Aug 25	22.92000 +0.69	23.07	22.13	22.25	7,961
12 Aug 25	22.23000 +0.00	22.23	22.23	22.23	9,071
11 Aug 25	22.23000 -0.35	22.92	22.23	22.55	5,502
08 Aug 25	22.58500 -0.28	23.08	22.57	22.87	3,584
07 Aug 25	22.86000 -0.03	23.26	22.72	22.78	14,388
06 Aug 25	22.89000 -0.97	23.91	22.80	23.91	8,997
05 Aug 25	23.86000 -0.10	24.19	23.55	24.00	5,566
04 Aug 25	23.96000 +0.35	24.55	23.65	23.91	6,920
01 Aug 25	23.61000 -3.16	26.45	23.00	26.38	47,323
31 Jul 25	26.77000 -1.62	28.28	26.72	28.01	13,909
30 Jul 25	28.39000 +0.57	29.00	28.38	28.61	13,903
29 Jul 25	27.81500 -1.37	29.46	27.82	29.39	13,792
28 Jul 25	29.18500 +0.48	29.78	29.02	29.35	8,427
25 Jul 25	28.70000 -0.57	29.37	28.55	29.06	8,325
24 Jul 25	29.27000 +2.20	30.14	29.14	29.77	14,624
23 Jul 25	27.06500 +0.00	27.07	27.07	27.07	41,999
22 Jul 25	27.06500 -0.24	27.25	26.30	26.53	28,605
21 Jul 25	27.30500 +0.00	27.31	27.31	27.31	15,384
18 Jul 25	27.30500 -0.68	27.91	27.10	27.88	19,520
17 Jul 25	27.99000 +0.55	28.18	27.63	27.82	13,754
16 Jul 25	27.44000 +0.00	27.44	27.44	27.44	26,318
15 Jul 25	27.44000 -0.70	28.52	27.36	28.30	17,980
14 Jul 25	28.14500 -0.41	28.66	27.77	28.42	38,291
11 Jul 25	28.56000 -0.58	29.69	28.44	29.48	74,730
10 Jul 25	29.14000 +1.53	29.14	27.80	28.00	66,732
09 Jul 25	27.61000 -0.68	28.38	27.46	27.94	83,289
08 Jul 25	28.29500 +2.42	28.57	25.61	25.68	32,750
07 Jul 25	25.87500 -0.15	26.13	25.55	25.89	23,907
04 Jul 25	26.02500 +0.03	26.02	25.80	26.00	7,350
03 Jul 25	25.99500 +0.25	26.26	25.66	26.03	45,478
02 Jul 25	25.75000 +2.44	25.91	24.39	24.56	29,054
01 Jul 25	23.30500 +0.00	23.31	23.31	23.31	49,226
30 Jun 25	23.30500 +0.00	23.31	23.31	23.31	85,094
27 Jun 25	23.30500 +0.04	23.80	23.19	23.63	21,673
26 Jun 25	23.26500 +0.50	23.42	22.91	23.04	11,207
25 Jun 25	22.76500 -0.23	23.23	22.58	23.00	22,367
24 Jun 25	22.99500 +0.67	23.24	22.29	22.43	37,433
23 Jun 25	22.32500 +0.11	22.52	22.09	22.33	16,559
20 Jun 25	22.21500 +0.34	22.57	22.07	22.13	85,308
19 Jun 25	21.88000 -0.47	22.13	21.79	22.13	6,912
18 Jun 25	22.34500 -0.07	22.42	21.81	22.18	44,338
17 Jun 25	22.41500 +0.12	22.80	22.06	22.33	77,260
16 Jun 25	22.30000 -0.88	23.19	22.13	23.11	117,890
13 Jun 25	23.18000 -0.28	23.69	23.03	23.39	73,878
12 Jun 25	23.46000 -1.28	24.08	23.17	23.93	43,044
11 Jun 25	24.73500 +0.35	25.03	24.13	24.33	109,672
10 Jun 25	24.39000 -0.02	24.71	23.95	24.34	89,301
09 Jun 25	24.40500 +0.00	24.41	24.41	24.41	99,474
06 Jun 25	24.40500 +0.00	24.41	24.41	24.41	110,853
05 Jun 25	24.40500 +0.00	24.41	24.41	24.41	46,718
04 Jun 25	24.40500 -0.35	24.88	24.05	24.33	41,296
03 Jun 25	24.75500 +1.16	24.82	23.12	23.56	47,470
02 Jun 25	23.59500 +0.57	25.00	23.12	23.81	75,376
30 May 25	23.02000 -0.69	23.75	22.61	23.70	52,010
29 May 25	23.71500 +0.21	23.87	22.74	23.51	35,109
28 May 25	23.50500 -0.44	23.84	23.00	23.64	30,171
27 May 25	23.94500 +0.55	24.50	23.08	23.47	20,422
26 May 25	23.40000 +0.70	23.41	23.11	23.11	7,490
23 May 25	22.70000 -0.55	24.00	22.65	23.55	42,110
22 May 25	23.24500 +0.00	23.25	22.41	22.66	41,774
21 May 25	23.25000 -2.47	25.42	23.20	25.00	97,128
20 May 25	25.71500 +2.58	26.67	23.27	23.38	170,080
19 May 25	23.14000 +2.13	23.67	21.92	22.15	34,587
16 May 25	21.01000 +0.00	21.01	21.01	21.01	27,130
15 May 25	21.01000 -1.95	21.76	20.90	21.62	27,927
14 May 25	22.96500 +0.00	22.97	22.97	22.97	0
13 May 25	22.96500 +0.04	23.18	22.52	23.10	22,273
12 May 25	22.92500 +0.84	23.44	22.09	22.45	14,198
09 May 25	22.08500 +0.56	22.40	21.68	21.75	18,163
08 May 25	21.52000 +0.48	21.84	21.13	21.35	19,928
07 May 25	21.04500 -2.58	22.00	20.86	21.83	23,847
06 May 25	23.63000 -0.93	24.52	23.14	24.40	14,181
05 May 25	24.55500 +0.10	25.10	24.00	24.09	14,976
02 May 25	24.45500 -0.03	24.51	23.94	24.22	8,671
30 Apr 25	24.49000 +0.34	24.60	23.97	24.60	8,954
29 Apr 25	24.14500 +0.00	24.15	24.15	24.15	0
28 Apr 25	24.14500 -0.30	24.90	23.79	23.97	26,373
25 Apr 25	24.44000 +0.91	24.55	23.50	24.17	15,847
24 Apr 25	23.53500 -0.09	23.53	23.19	23.44	9,870
23 Apr 25	23.62000 +1.40	24.50	22.82	22.86	23,532
22 Apr 25	22.22000 +0.32	22.34	21.65	21.76	8,183
17 Apr 25	21.89500 -0.75	22.55	21.77	22.28	16,805
16 Apr 25	22.64500 -0.45	23.00	22.36	22.49	10,936
15 Apr 25	23.10000 -0.40	24.01	23.08	23.74	7,208
14 Apr 25	23.49500 +1.17	23.86	22.97	23.11	10,903
11 Apr 25	22.33000 +0.49	22.45	21.30	21.93	22,920
10 Apr 25	21.84000 -0.32	24.16	21.67	24.15	17,150
09 Apr 25	22.16000 -1.32	22.57	21.53	22.01	20,044
08 Apr 25	23.48000 +0.58	24.47	23.28	23.69	16,391
07 Apr 25	22.89500 +0.30	23.11	20.58	20.86	41,335
04 Apr 25	22.59500 -1.60	23.52	21.70	23.18	30,927
03 Apr 25	24.19500 -2.08	24.98	23.28	24.11	22,279
02 Apr 25	26.27000 -0.07	26.27	24.40	25.19	9,737
01 Apr 25	26.34500 +0.55	26.72	26.05	26.47	17,980
31 Mar 25	25.80000 -3.14	28.49	24.26	28.49	129,436
28 Mar 25	28.93500 -0.46	30.00	28.87	29.53	13,099
27 Mar 25	29.39500 -0.37	29.69	29.00	29.35	13,648
26 Mar 25	29.76500 -1.65	31.39	29.76	31.20	7,603
25 Mar 25	31.41000 -0.03	31.98	31.40	31.70	9,517
24 Mar 25	31.44000 +1.69	32.28	30.24	30.24	24,963
21 Mar 25	29.75000 -0.94	30.11	29.08	30.06	29,484
20 Mar 25	30.69500 -0.20	31.05	30.42	30.80	23,441
19 Mar 25	30.89500 -0.45	31.08	30.48	30.93	26,182
18 Mar 25	31.34500 -0.24	31.96	30.88	31.71	11,734
17 Mar 25	31.58500 -0.08	31.98	31.19	31.98	9,265
14 Mar 25	31.66500 -0.60	32.89	31.49	31.98	18,987
13 Mar 25	32.27000 +0.53	35.06	31.47	31.75	27,115
12 Mar 25	31.74000 +1.64	32.06	30.97	31.00	15,348
11 Mar 25	30.10000 -4.09	33.94	30.03	33.19	35,762
10 Mar 25	34.19500 +0.01	34.50	32.33	32.97	45,986
07 Mar 25	34.18500 +2.21	34.74	31.35	31.56	77,904
06 Mar 25	31.98000 +2.43	32.50	30.80	32.50	57,988
05 Mar 25	29.55000 +1.09	31.66	29.00	29.94	83,463
04 Mar 25	28.46000 -1.01	28.80	27.80	28.75	49,326
03 Mar 25	29.46500 -0.16	30.52	29.32	29.59	27,761
28 Feb 25	29.62500 -1.40	30.17	29.18	29.98	34,184
27 Feb 25	31.02500 -1.14	31.52	29.82	30.66	34,435
26 Feb 25	32.16500 -0.43	32.17	31.35	31.91	29,538
25 Feb 25	32.60000 +0.17	33.70	31.81	32.15	20,772
24 Feb 25	32.43000 +0.38	34.01	31.80	33.49	45,513
21 Feb 25	32.05000 -0.76	32.75	31.85	32.19	10,322
20 Feb 25	32.80500 -1.78	34.85	32.79	34.28	25,402
19 Feb 25	34.59000 +0.01	35.23	33.64	34.18	55,264
18 Feb 25	34.58500 +3.17	35.29	30.72	31.50	146,338
17 Feb 25	31.41500 -0.23	31.50	30.42	30.92	11,271
14 Feb 25	31.65000 +2.13	31.76	27.92	31.52	68,094
13 Feb 25	29.52500 +0.17	30.31	29.10	29.49	76,618
12 Feb 25	29.35000 -1.02	30.32	29.24	29.92	39,294
11 Feb 25	30.37500 -1.10	31.35	29.91	30.94	75,447
10 Feb 25	31.47500 -0.39	32.33	31.13	31.92	37,389
07 Feb 25	31.86000 -1.03	32.50	31.75	32.40	41,452
06 Feb 25	32.89000 -0.85	34.20	32.76	33.92	35,462
05 Feb 25	33.74000 -0.82	34.04	32.60	33.20	59,555
04 Feb 25	34.56500 -1.66	36.50	33.34	35.92	93,260
03 Feb 25	36.22500 -3.22	38.28	36.13	37.78	83,751
31 Jan 25	39.44000 -0.88	40.03	38.83	39.85	29,080
30 Jan 25	40.31500 -1.50	40.51	38.28	39.67	67,358
29 Jan 25	41.81500 +1.35	42.94	41.01	41.33	113,425
28 Jan 25	40.46000 +0.17	42.24	39.11	40.13	72,233
27 Jan 25	40.28500 -0.33	41.85	38.01	39.30	89,541
24 Jan 25	40.61000 +3.30	43.26	39.77	40.99	100,405
23 Jan 25	37.31500 +0.08	37.69	35.64	37.13	44,882
22 Jan 25	37.23500 +2.40	39.27	34.78	35.31	85,327
21 Jan 25	34.84000 +0.13	36.38	34.00	34.44	82,146
20 Jan 25	34.70500 +1.70	35.38	34.69	35.27	30,205
17 Jan 25	33.01000 +0.55	33.65	32.78	32.79	27,040
16 Jan 25	32.45500 -1.30	34.00	32.42	33.93	20,916
15 Jan 25	33.75500 -0.31	34.37	33.01	33.01	43,674
14 Jan 25	34.06000 +1.58	34.65	33.15	34.60	59,220
13 Jan 25	32.48500 -9.05	41.13	31.33	40.99	173,836
10 Jan 25	41.53500 -0.47	42.51	41.47	42.24	25,066
09 Jan 25	42.00000 -0.56	42.91	42.00	42.56	9,743
08 Jan 25	42.56000 -2.54	49.27	42.34	46.47	96,783
07 Jan 25	45.10000 +3.02	46.31	41.35	41.35	93,080
06 Jan 25	42.07500 +1.81	42.77	40.19	41.65	38,310
03 Jan 25	40.26500 -1.57	41.30	40.00	41.19	14,096
02 Jan 25	41.83500 +3.66	42.06	40.00	40.37	22,024
30 Dec 24	38.17500 -0.33	38.58	38.13	38.51	2,801
27 Dec 24	38.51000 +0.36	39.67	38.30	38.51	9,017
23 Dec 24	38.14500 -0.52	38.72	37.19	38.10	11,074
20 Dec 24	38.67000 +1.65	39.28	37.56	38.06	13,069
19 Dec 24	37.01500 -1.83	37.63	36.12	37.41	22,208
18 Dec 24	38.85000 -0.98	39.61	37.12	39.01	16,860
17 Dec 24	39.83000 -0.03	40.94	39.38	39.90	8,464
16 Dec 24	39.86000 -0.72	42.24	39.27	39.34	16,874
13 Dec 24	40.58500 -0.56	41.06	39.46	40.70	6,836
12 Dec 24	41.14000 +1.08	41.80	39.79	40.71	9,394
11 Dec 24	40.06000 -1.79	40.59	39.13	39.88	17,941
10 Dec 24	41.85500 -1.46	44.30	40.53	43.31	18,048
09 Dec 24	43.31000 +0.26	44.35	41.81	42.26	15,127
06 Dec 24	43.05500 +1.69	44.00	40.57	40.71	14,948
05 Dec 24	41.36500 +1.17	41.37	39.50	39.85	13,449
04 Dec 24	40.20000 -0.43	41.01	39.59	40.72	14,084
03 Dec 24	40.63500 -0.25	42.50	40.63	42.04	11,669
02 Dec 24	40.88500 -0.48	41.62	40.22	41.62	10,709
29 Nov 24	41.36000 +0.40	41.75	40.22	41.51	8,746
28 Nov 24	40.96500 +0.16	41.53	40.83	40.83	8,532
27 Nov 24	40.80500 +0.60	41.00	39.94	40.29	17,956
26 Nov 24	40.20000 -3.42	42.20	39.65	42.01	27,473
25 Nov 24	43.62500 +3.39	44.06	39.74	40.01	58,744
22 Nov 24	40.23500 +5.04	40.45	36.23	36.40	43,832
21 Nov 24	35.19500 -0.28	35.20	34.30	35.20	10,053
20 Nov 24	35.47500 -0.93	36.08	34.85	35.35	17,835
19 Nov 24	36.40500 -0.10	37.59	35.88	37.36	15,204
18 Nov 24	36.50500 +1.59	36.62	35.07	35.07	20,608
15 Nov 24	34.91500 -4.31	37.37	34.50	37.24	69,723
14 Nov 24	39.22500 -0.94	40.40	38.17	40.05	15,110
13 Nov 24	40.16500 -0.03	41.18	39.56	41.01	21,383
12 Nov 24	40.19500 -1.25	41.51	39.22	40.08	30,001
11 Nov 24	41.44500 -2.96	44.34	41.10	44.34	33,205
08 Nov 24	44.40000 -3.69	47.14	44.33	47.10	11,544
07 Nov 24	48.09500 -0.02	54.20	47.90	49.03	42,537
06 Nov 24	48.11500 -1.34	51.13	46.68	48.72	16,840
05 Nov 24	49.46000 -0.49	49.60	48.20	49.60	4,215
04 Nov 24	49.95000 -0.72	50.90	49.18	50.06	2,658
01 Nov 24	50.67000 +1.01	50.86	49.76	50.46	4,906
31 Oct 24	49.66000 -0.01	50.50	48.88	50.50	5,015
30 Oct 24	49.67000 -1.24	51.38	49.63	51.26	5,710
29 Oct 24	50.91000 +0.24	53.01	50.77	50.81	12,221
28 Oct 24	50.67000 +0.86	51.39	49.17	49.44	6,759
25 Oct 24	49.81000 +0.97	49.93	48.72	49.00	5,887
24 Oct 24	48.84500 -0.47	49.85	48.78	49.65	4,185
23 Oct 24	49.31500 +0.12	50.00	49.00	49.51	3,728
22 Oct 24	49.19500 +0.01	50.30	48.91	49.80	17,993
21 Oct 24	49.18000 -0.61	50.41	49.12	49.80	14,904
18 Oct 24	49.79500 -1.79	51.00	49.45	51.00	8,264
17 Oct 24	51.58000 -1.26	53.17	51.58	53.17	4,709
16 Oct 24	52.84000 -0.10	53.65	52.69	52.99	1,651
15 Oct 24	52.94000 +0.00	53.62	52.48	53.10	3,414
14 Oct 24	52.94000 -1.22	54.00	52.81	54.00	5,660
11 Oct 24	54.16000 +1.46	54.16	51.00	52.07	8,607
10 Oct 24	52.70000 -1.14	54.34	52.56	53.98	3,081
09 Oct 24	53.84000 +1.04	53.84	52.87	53.19	6,901
08 Oct 24	52.80000 -1.80	54.04	52.72	53.86	18,993
07 Oct 24	54.60000 -0.81	55.16	54.36	55.01	5,726
04 Oct 24	55.41000 -0.71	56.50	55.40	55.80	5,250
03 Oct 24	56.12000 -1.18	57.50	56.01	57.50	3,734
02 Oct 24	57.30000 -0.83	57.92	56.76	57.68	8,081
01 Oct 24	58.13000 -1.88	61.17	57.83	60.37	12,114
30 Sep 24	60.01000 +1.26	60.79	58.72	59.03	12,953
27 Sep 24	58.75000 +1.69	59.04	57.39	57.45	5,578
26 Sep 24	57.06000 -0.47	58.23	56.96	57.76	7,425
25 Sep 24	57.53000 -0.37	57.77	56.89	57.40	3,719
24 Sep 24	57.90000 -0.69	58.46	57.50	57.89	9,288
23 Sep 24	58.59000 +0.08	59.70	57.81	59.41	7,420
20 Sep 24	58.51000 -4.66	61.64	58.46	61.51	9,372
19 Sep 24	63.17000 -0.90	64.65	62.83	63.62	7,424
18 Sep 24	64.07000 -2.74	65.71	63.94	64.82	8,278
17 Sep 24	66.81000 +4.16	66.81	61.96	62.75	8,479
16 Sep 24	62.65000 +2.80	63.39	60.50	61.37	10,501
13 Sep 24	59.85000 -0.70	61.84	58.68	61.68	65,945
12 Sep 24	60.55000 -10.16	72.50	58.20	72.36	58,714
11 Sep 24	70.71000 -0.25	71.85	70.43	71.65	4,001
10 Sep 24	70.96000 +1.82	70.96	68.92	69.55	6,799
09 Sep 24	69.14000 +3.76	70.89	65.98	65.98	2,655
06 Sep 24	65.38000 +0.74	66.30	65.00	66.13	6,929
05 Sep 24	64.64000 -1.71	66.12	64.64	65.21	6,512
04 Sep 24	66.35000 -2.00	67.00	64.89	66.28	9,107
03 Sep 24	68.35000 -1.39	70.11	68.29	70.11	5,700
02 Sep 24	69.74000 -0.10	69.91	68.94	69.79	2,983
30 Aug 24	69.84000 -1.34	71.25	69.80	70.50	4,235
29 Aug 24	71.18000 +0.43	71.70	70.01	71.24	6,845
28 Aug 24	70.75000 -0.09	72.21	70.50	70.88	13,560
27 Aug 24	70.84000 -2.58	74.00	70.84	73.09	2,868
26 Aug 24	73.42000 -0.85	74.89	73.34	74.35	6,211
23 Aug 24	74.27000 -0.94	75.65	73.30	74.31	5,767
22 Aug 24	75.21000 -2.59	78.23	75.07	77.91	3,774
21 Aug 24	77.80000 -1.27	79.62	77.47	79.10	5,931
20 Aug 24	79.07000 -2.86	82.00	79.07	81.48	5,482
19 Aug 24	81.93000 +2.83	83.09	78.78	79.28	5,207
16 Aug 24	79.10000 +0.45	80.17	78.61	79.91	7,283
15 Aug 24	78.65000 +4.04	79.90	74.45	75.54	6,646
14 Aug 24	74.61000 +0.01	75.95	73.97	74.73	4,463
13 Aug 24	74.60000 -0.63	75.28	73.60	75.00	6,325
12 Aug 24	75.23000 -1.02	78.74	75.23	78.61	4,106
09 Aug 24	76.25000 -1.55	78.99	75.68	77.62	8,523
08 Aug 24	77.80000 +1.49	77.80	74.76	75.22	6,424
07 Aug 24	76.31000 +1.95	78.55	75.59	76.33	6,743
06 Aug 24	74.36000 -1.99	79.41	73.92	77.14	10,465
05 Aug 24	76.35000 -5.01	77.35	72.80	76.58	16,149
02 Aug 24	81.36000 -7.81	87.87	81.12	87.87	12,995
01 Aug 24	89.17000 -23.15	111.98	87.48	110.50	19,421
31 Jul 24	112.32000 +0.48	112.82	109.22	110.02	5,621
30 Jul 24	111.84000 +0.68	115.60	110.10	112.54	5,556
29 Jul 24	111.16000 -0.36	114.14	110.66	112.74	6,044
26 Jul 24	111.52000 +0.14	112.40	110.10	112.06	5,514
25 Jul 24	111.38000 +4.08	112.44	107.46	108.62	6,084
24 Jul 24	107.30000 -6.28	112.12	106.54	111.84	5,778
23 Jul 24	113.58000 +2.14	113.58	111.14	113.14	1,787
22 Jul 24	111.44000 +1.18	113.40	110.92	111.44	7,020
19 Jul 24	110.26000 -3.90	112.00	109.50	112.00	6,121
18 Jul 24	114.16000 +4.04	115.76	112.10	113.82	5,967
17 Jul 24	110.12000 -3.52	115.58	110.12	115.58	9,401
16 Jul 24	113.64000 +2.86	115.74	111.32	112.38	9,706
15 Jul 24	110.78000 -2.62	113.46	107.94	113.46	6,979
12 Jul 24	113.40000 +2.04	118.46	112.38	113.10	12,245
11 Jul 24	111.36000 +4.16	113.62	108.82	108.82	9,735
10 Jul 24	107.20000 -0.04	108.68	106.80	107.62	3,257
09 Jul 24	107.24000 -0.90	109.44	106.78	108.02	6,243
08 Jul 24	108.14000 -0.06	110.60	107.90	109.58	6,821
05 Jul 24	108.20000 +0.68	109.08	107.00	108.62	6,336
04 Jul 24	107.52000 +0.38	108.22	107.52	107.94	1,849
03 Jul 24	107.14000 -0.80	111.24	107.02	110.52	12,125
02 Jul 24	107.94000 -2.08	111.20	106.50	108.66	4,497
01 Jul 24	110.02000 -1.96	114.82	109.06	111.00	7,102
28 Jun 24	111.98000 -1.34	115.16	111.78	114.08	3,562
27 Jun 24	113.32000 -9.06	114.50	110.80	113.48	10,361
26 Jun 24	122.38000 -6.08	129.26	118.64	128.96	4,124
25 Jun 24	128.46001 +0.64	128.76	126.08	128.46	3,565
24 Jun 24	127.82000 +1.46	127.82	124.12	124.18	6,241
21 Jun 24	126.36000 +0.96	127.68	123.84	125.90	5,572
20 Jun 24	125.40000 +2.42	127.06	122.18	122.40	5,889
19 Jun 24	122.98000 -0.82	123.10	122.00	122.48	2,715
18 Jun 24	123.80000 -4.30	128.26	122.60	128.10	4,516
17 Jun 24	128.10001 -3.98	133.40	126.60	131.62	7,267
14 Jun 24	132.08000 -4.06	136.28	131.84	135.44	4,457
13 Jun 24	136.14000 +0.68	137.66	134.86	135.78	3,918
12 Jun 24	135.46001 -3.08	140.00	131.84	138.94	4,430
11 Jun 24	138.53999 +1.68	140.18	137.46	137.46	3,969
10 Jun 24	136.86000 -4.62	143.48	134.26	139.84	13,627
07 Jun 24	141.48000 -3.10	143.86	138.90	143.86	4,044
06 Jun 24	144.58000 +5.22	148.52	140.80	142.52	9,775
05 Jun 24	139.36000 +6.54	140.50	133.22	133.22	12,159
04 Jun 24	132.82001 -3.38	136.12	130.70	135.64	6,453
03 Jun 24	136.20000 +0.92	138.44	127.50	132.18	9,395
31 May 24	135.28000 -0.14	144.04	134.94	138.50	6,700
30 May 24	135.42000 +0.70	144.56	133.38	137.76	12,392
29 May 24	134.72000 -6.28	141.34	129.74	140.92	14,524
28 May 24	141.00000 -12.86	154.00	138.40	153.74	7,110
27 May 24	153.86000 -0.08	154.72	153.32	153.32	1,980
24 May 24	153.94000 +3.32	156.54	149.76	150.84	5,399
23 May 24	150.62000 +4.66	151.86	145.46	149.52	11,781
22 May 24	145.96001 +17.88	146.88	131.00	132.36	8,970
21 May 24	128.08000 +1.06	131.00	127.04	129.06	12,431
20 May 24	127.02000 +5.26	127.70	121.42	121.68	3,519
17 May 24	121.76000 +1.48	122.38	119.56	121.90	3,153
16 May 24	120.28000 +4.56	120.72	118.14	118.30	6,810
15 May 24	115.72000 -3.76	118.64	115.30	118.42	4,017
14 May 24	119.48000 +6.60	120.00	115.12	116.06	3,646
13 May 24	112.88000 +2.52	115.00	108.68	109.48	3,771
10 May 24	110.36000 -4.66	115.26	110.24	114.48	6,241
09 May 24	115.02000 +0.98	116.90	113.08	113.60	2,265
08 May 24	114.04000 +3.02	114.04	111.46	112.46	1,515
07 May 24	111.02000 -0.30	114.14	111.02	113.04	2,944
06 May 24	111.32000 -3.36	116.94	110.20	115.88	5,266
03 May 24	114.68000 +3.38	117.00	114.22	116.40	10,326
02 May 24	111.30000 +6.18	113.00	101.40	104.88	10,205
30 Apr 24	105.12000 +1.60	105.86	102.84	103.92	1,717
29 Apr 24	103.52000 +3.36	104.80	100.52	100.62	5,364
26 Apr 24	100.16000 +2.91	100.30	98.58	99.39	3,038
25 Apr 24	97.25000 -3.33	102.58	96.85	101.76	3,665
24 Apr 24	100.58000 +0.48	105.26	99.92	100.66	9,447
23 Apr 24	100.10000 +3.42	100.80	97.34	98.05	3,398
22 Apr 24	96.68000 +0.69	96.74	93.75	95.83	1,907
19 Apr 24	95.99000 +0.25	97.12	94.41	95.23	2,923
18 Apr 24	95.74000 -1.48	97.36	93.88	96.90	1,419
17 Apr 24	97.22000 -1.69	98.90	96.09	97.49	2,077
16 Apr 24	98.91000 +0.11	99.78	95.79	97.90	5,851
15 Apr 24	98.80000 -1.28	99.47	98.10	98.91	2,709
12 Apr 24	100.08000 +1.51	101.12	98.67	100.32	3,173
11 Apr 24	98.57000 -1.15	100.48	97.50	99.69	3,200
10 Apr 24	99.72000 -4.52	104.48	99.30	104.48	7,412
09 Apr 24	104.24000 +8.12	106.38	95.63	96.71	11,193
08 Apr 24	96.12000 +1.45	96.48	93.48	95.18	1,718
05 Apr 24	94.67000 -1.07	95.65	93.68	94.15	3,052
04 Apr 24	95.74000 -0.22	95.92	93.07	93.82	6,664
03 Apr 24	95.96000 -1.58	97.07	94.29	96.41	1,396
02 Apr 24	97.54000 -1.26	99.75	96.47	98.78	5,170
28 Mar 24	98.80000 -3.56	103.74	98.73	102.50	5,144
27 Mar 24	102.36000 +1.70	104.30	97.54	99.54	13,832
26 Mar 24	100.66000 +1.80	103.00	100.00	102.00	4,823
25 Mar 24	98.86000 +1.64	101.68	97.22	97.22	5,192
22 Mar 24	97.22000 -0.06	97.58	96.34	96.39	2,646
21 Mar 24	97.28000 +3.38	97.71	94.39	95.21	4,394
20 Mar 24	93.90000 -2.80	96.70	93.10	96.70	5,061
19 Mar 24	96.70000 +0.24	97.06	94.74	95.84	2,803
18 Mar 24	96.46000 +2.84	98.73	95.34	95.78	5,926
15 Mar 24	93.62000 -1.56	95.99	93.00	95.16	5,055
14 Mar 24	95.18000 -3.63	99.49	94.81	98.26	7,155
13 Mar 24	98.81000 -2.85	102.66	98.81	100.78	4,406
12 Mar 24	101.66000 -0.64	103.58	101.04	103.26	10,761
11 Mar 24	102.30000 +10.28	104.42	93.05	93.32	13,677
08 Mar 24	92.02000 +1.59	92.37	90.20	90.50	3,425
07 Mar 24	90.43000 +1.62	90.75	88.53	89.89	2,026
06 Mar 24	88.81000 +2.46	89.61	87.08	87.88	2,186
05 Mar 24	86.35000 +0.28	88.50	86.21	87.83	4,281
04 Mar 24	86.07000 -2.59	88.70	85.63	87.52	4,475
01 Mar 24	88.66000 +1.15	88.66	85.45	85.95	3,634
29 Feb 24	87.51000 -2.83	90.58	87.14	89.94	4,708
28 Feb 24	90.34000 +1.61	91.09	87.21	89.02	3,982
27 Feb 24	88.73000 +3.34	88.73	85.57	85.82	5,770
26 Feb 24	85.39000 -4.52	87.93	84.54	87.93	9,605
23 Feb 24	89.91000 +0.50	92.77	89.72	91.99	7,151
22 Feb 24	89.41000 +8.24	89.41	79.16	81.97	24,140
21 Feb 24	81.17000 +0.11	81.42	79.90	80.51	5,201
20 Feb 24	81.06000 -0.18	82.38	80.47	81.39	4,275
19 Feb 24	81.24000 -2.29	82.49	79.52	82.49	8,158
16 Feb 24	83.53000 +0.08	85.00	81.91	84.70	4,446
15 Feb 24	83.45000 +4.15	85.40	79.46	80.23	8,760
14 Feb 24	79.30000 -1.60	80.68	78.71	80.29	2,850
13 Feb 24	80.90000 -0.38	82.75	80.35	82.45	3,626
12 Feb 24	81.28000 -0.36	82.00	79.93	81.17	8,014
09 Feb 24	81.64000 -8.80	86.96	81.52	86.69	7,446
08 Feb 24	90.44000 -1.56	92.89	89.46	92.10	2,597
07 Feb 24	92.00000 +1.09	93.49	90.98	92.83	2,925
06 Feb 24	90.91000 +1.85	91.34	88.31	88.32	3,277
05 Feb 24	89.06000 -0.53	90.69	88.01	90.03	10,734
02 Feb 24	89.59000 -0.46	91.00	88.44	90.83	5,728
01 Feb 24	90.05000 -4.49	95.17	89.63	93.78	9,289
31 Jan 24	94.54000 -0.89	94.89	92.93	94.89	4,360
30 Jan 24	95.43000 +0.45	97.47	94.10	96.24	7,168
29 Jan 24	94.98000 +1.12	95.09	92.83	93.64	4,979
26 Jan 24	93.86000 +0.27	95.44	93.39	94.02	5,910
25 Jan 24	93.59000 -0.62	95.43	91.96	93.28	3,296
24 Jan 24	94.21000 +2.12	95.18	93.43	93.78	2,302
23 Jan 24	92.09000 +1.18	93.50	91.35	91.45	4,747
22 Jan 24	90.91000 -0.73	94.03	90.68	91.94	5,909
19 Jan 24	91.64000 +1.37	92.35	89.73	91.63	5,462
18 Jan 24	90.27000 -0.78	92.64	89.18	92.29	8,631
17 Jan 24	91.05000 -1.84	93.25	89.94	92.68	17,121
16 Jan 24	92.89000 -4.80	97.25	90.00	97.09	14,590
15 Jan 24	97.69000 -0.80	97.74	96.84	97.53	3,527
12 Jan 24	98.49000 +1.08	100.82	96.00	97.26	8,241
11 Jan 24	97.41000 -1.29	100.96	96.57	99.86	4,290
10 Jan 24	98.70000 -3.56	101.62	97.78	101.10	5,842
09 Jan 24	102.26000 -0.80	104.98	101.68	104.94	9,095
08 Jan 24	103.06000 +0.40	103.22	99.50	101.46	5,795
05 Jan 24	102.66000 +4.85	105.44	97.50	99.06	12,926
04 Jan 24	97.81000 -4.83	100.50	96.53	100.02	17,730
03 Jan 24	102.64000 -0.60	105.92	98.70	103.88	15,951
02 Jan 24	103.24000 +13.47	103.58	89.86	90.29	7,514
29 Dec 23	89.77000 -0.86	90.00	89.18	89.50	4,817
28 Dec 23	90.63000 +1.40	93.81	89.70	90.42	31,126
27 Dec 23	89.23000 +2.21	90.17	87.73	88.99	7,408
22 Dec 23	87.02000 +3.36	87.50	82.22	82.53	5,351
21 Dec 23	83.66000 +2.50	83.66	79.11	79.39	4,793
20 Dec 23	81.16000 +1.50	81.94	79.77	80.69	4,691
19 Dec 23	79.66000 +2.73	79.85	77.54	78.01	3,611
18 Dec 23	76.93000 -2.56	79.83	76.64	79.42	6,717
15 Dec 23	79.49000 -0.90	81.83	78.44	78.67	9,221
14 Dec 23	80.39000 +12.35	84.20	71.92	71.92	23,493
13 Dec 23	68.04000 -4.00	72.64	68.02	72.38	7,821
12 Dec 23	72.04000 -3.76	76.46	71.00	75.84	5,635
11 Dec 23	75.80000 +0.88	76.20	74.21	74.62	2,933
08 Dec 23	74.92000 +1.17	74.92	73.56	74.08	1,395
07 Dec 23	73.75000 -3.62	74.86	72.00	74.71	2,852
06 Dec 23	77.37000 +4.23	77.88	71.94	72.52	9,748
05 Dec 23	73.14000 -0.53	74.01	72.00	73.56	1,224
04 Dec 23	73.67000 +0.91	74.30	71.76	73.31	2,402
01 Dec 23	72.76000 +0.54	72.76	68.80	71.81	2,836
30 Nov 23	72.22000 -0.16	73.00	71.70	72.32	848
29 Nov 23	72.38000 +1.84	73.64	71.00	71.00	1,748
28 Nov 23	70.54000 +0.21	71.13	69.00	71.13	1,122
27 Nov 23	70.33000 -2.48	71.94	69.42	71.51	1,621
24 Nov 23	72.81000 +0.85	74.11	71.51	71.86	944
23 Nov 23	71.96000 +0.53	72.17	71.00	71.02	1,221
22 Nov 23	71.43000 +0.81	72.05	70.10	70.59	905
21 Nov 23	70.62000 -1.08	72.14	68.66	72.00	6,960
20 Nov 23	71.70000 +1.82	72.62	69.72	69.85	1,638
17 Nov 23	69.88000 +0.17	71.25	69.00	70.60	3,326
16 Nov 23	69.71000 -1.30	70.66	68.40	70.32	4,159
15 Nov 23	71.01000 +2.63	71.92	67.91	68.16	7,477
14 Nov 23	68.38000 +3.70	68.92	65.01	65.78	4,961
13 Nov 23	64.68000 +0.41	65.81	63.20	65.41	7,347
10 Nov 23	64.27000 -1.31	65.59	63.76	65.59	1,793
09 Nov 23	65.58000 -0.50	67.26	64.69	66.51	3,698
08 Nov 23	66.08000 -1.82	69.37	65.80	68.64	3,252
07 Nov 23	67.90000 +0.25	68.32	67.00	67.22	2,507
06 Nov 23	67.65000 -4.22	73.14	67.44	72.51	11,301
03 Nov 23	71.87000 +6.33	73.10	66.24	66.88	13,973
02 Nov 23	65.54000 -6.63	72.80	58.63	72.80	43,273
01 Nov 23	72.17000 +1.34	72.49	71.29	71.46	1,484
31 Oct 23	70.83000 +2.31	70.98	68.20	69.79	2,023
30 Oct 23	68.52000 -1.01	68.99	67.87	68.32	2,787
27 Oct 23	69.53000 -3.09	72.48	69.36	72.35	1,548
26 Oct 23	72.62000 +0.02	73.01	71.80	72.46	1,989
25 Oct 23	72.60000 -3.85	76.04	72.14	75.28	6,451
24 Oct 23	76.45000 +1.07	76.74	73.55	73.55	4,474
23 Oct 23	75.38000 -0.08	76.22	74.09	75.94	2,190
20 Oct 23	75.46000 -2.96	78.00	75.46	77.29	9,326
19 Oct 23	78.42000 -3.92	82.00	78.19	81.00	4,612
18 Oct 23	82.34000 -2.30	82.51	80.90	81.78	3,744
17 Oct 23	84.64000 -3.63	87.53	83.72	87.07	6,693
16 Oct 23	88.27000 -6.57	91.65	85.71	89.99	21,370
13 Oct 23	94.84000 -2.14	95.93	93.44	95.68	2,585
12 Oct 23	96.98000 -0.86	97.33	95.70	96.81	2,030
11 Oct 23	97.84000 -0.20	99.50	97.19	98.01	2,770
10 Oct 23	98.04000 +3.78	98.11	95.89	96.09	2,145
09 Oct 23	94.26000 -2.70	98.24	93.14	97.97	1,093
06 Oct 23	96.96000 +1.57	97.83	96.41	97.38	2,173
05 Oct 23	95.39000 -1.62	98.95	95.01	98.82	7,925
04 Oct 23	97.01000 -0.24	99.39	94.76	97.46	4,098
03 Oct 23	97.25000 -1.43	98.68	97.25	98.33	2,779
02 Oct 23	98.68000 +2.33	98.77	97.28	97.88	1,768
29 Sep 23	96.35000 +2.48	97.68	94.59	94.66	4,440
28 Sep 23	93.87000 -0.09	94.73	92.60	94.54	2,217
27 Sep 23	93.96000 +0.81	94.47	93.02	93.15	4,779
26 Sep 23	93.15000 +0.46	93.82	91.87	91.87	3,923
25 Sep 23	92.69000 -1.03	94.54	92.15	94.08	1,911
22 Sep 23	93.72000 -1.28	94.89	92.57	94.09	4,122
21 Sep 23	95.00000 -3.01	97.28	94.40	96.69	2,541
20 Sep 23	98.01000 -0.83	100.40	96.95	99.84	2,980
19 Sep 23	98.84000 +0.24	100.22	95.45	97.59	6,063
18 Sep 23	98.60000 -7.50	108.12	98.60	107.44	4,848
15 Sep 23	106.10000 +1.06	107.26	104.96	106.24	2,823
14 Sep 23	105.04000 +1.40	105.12	99.89	102.00	6,640
13 Sep 23	103.64000 +6.33	106.00	98.09	98.42	11,625
12 Sep 23	97.31000 -0.96	99.10	96.61	98.43	2,339
11 Sep 23	98.27000 -3.45	101.10	97.40	100.92	5,338
08 Sep 23	101.72000 +0.36	101.88	99.96	101.00	3,695
07 Sep 23	101.36000 +0.70	102.58	100.00	100.24	2,506
06 Sep 23	100.66000 -3.02	102.88	99.89	101.90	4,703
05 Sep 23	103.68000 -0.80	105.70	102.94	104.44	2,616
04 Sep 23	104.48000 +0.26	104.48	103.36	104.00	611
01 Sep 23	104.22000 -1.70	105.88	103.86	104.72	2,191
31 Aug 23	105.92000 +0.72	108.16	105.60	106.38	3,192
30 Aug 23	105.20000 -0.86	107.92	104.46	107.00	3,189
29 Aug 23	106.06000 +0.14	107.08	105.28	105.50	5,442
28 Aug 23	105.92000 +2.42	108.02	103.18	103.18	2,429
25 Aug 23	103.50000 -1.26	105.78	102.42	104.64	3,618
24 Aug 23	104.76000 -2.58	107.00	103.86	106.76	6,575
23 Aug 23	107.34000 +1.50	108.76	104.10	107.36	5,343
22 Aug 23	105.84000 +4.72	106.50	101.54	101.54	5,217
21 Aug 23	101.12000 +5.60	101.80	93.50	93.52	3,884
18 Aug 23	95.52000 -0.84	99.07	95.32	97.63	5,874
17 Aug 23	96.36000 +8.05	96.87	90.09	90.48	6,993
16 Aug 23	88.31000 -0.35	88.84	87.52	88.31	1,731
15 Aug 23	88.66000 -2.07	91.67	88.61	91.45	2,543
14 Aug 23	90.73000 -1.39	93.19	89.81	92.97	1,283
11 Aug 23	92.12000 -0.69	92.83	90.46	91.80	3,171
10 Aug 23	92.81000 +0.37	94.40	92.73	92.91	3,048
09 Aug 23	92.44000 +1.65	93.52	89.90	91.57	4,821
08 Aug 23	90.79000 +0.83	92.70	90.79	91.01	4,312
07 Aug 23	89.96000 -11.16	99.88	89.81	98.49	6,849
04 Aug 23	101.12000 -0.58	101.84	97.92	101.02	4,735
03 Aug 23	101.70000 +0.06	108.38	98.14	101.78	11,774
02 Aug 23	101.64000 -2.84	104.10	101.50	102.52	3,080
01 Aug 23	104.48000 -2.30	107.66	104.48	107.18	2,624
31 Jul 23	106.78000 -1.92	108.00	106.20	107.84	3,381
28 Jul 23	108.70000 -0.70	109.92	107.62	108.92	1,163
27 Jul 23	109.40000 +1.60	111.00	108.74	108.84	3,153
26 Jul 23	107.80000 -3.96	111.08	107.50	110.94	2,741
25 Jul 23	111.76000 +1.12	113.42	110.74	110.74	1,301
24 Jul 23	110.64000 -1.22	114.60	109.68	113.24	1,849
21 Jul 23	111.86000 -1.32	113.32	110.24	111.58	939
20 Jul 23	113.18000 +1.18	113.50	110.44	111.30	1,177
19 Jul 23	112.00000 +0.90	113.00	109.02	109.02	2,467
18 Jul 23	111.10000 +3.06	111.54	108.30	108.32	2,813
17 Jul 23	108.04000 +0.16	109.14	107.44	107.62	4,977
14 Jul 23	107.88000 -4.80	112.52	107.54	111.60	4,265
13 Jul 23	112.68000 -0.58	114.14	112.68	113.46	2,295
12 Jul 23	113.26000 +1.36	114.34	110.76	110.76	3,227
11 Jul 23	111.90000 +1.32	113.00	110.84	111.12	1,621
10 Jul 23	110.58000 +1.06	112.00	107.52	108.02	3,573
07 Jul 23	109.52000 +1.42	109.84	107.84	108.98	2,039
06 Jul 23	108.10000 -7.04	113.94	108.00	113.12	5,540
05 Jul 23	115.14000 +2.98	117.54	111.20	112.08	19,465
04 Jul 23	112.16000 +1.26	113.06	111.02	111.12	4,497
03 Jul 23	110.90000 -0.90	112.94	110.46	111.88	4,385
30 Jun 23	111.80000 -0.38	113.46	111.76	113.02	1,063
29 Jun 23	112.18000 +0.32	113.42	111.80	113.42	2,014
28 Jun 23	111.86000 +2.72	111.86	108.80	110.42	2,011
27 Jun 23	109.14000 -2.12	111.30	108.38	110.56	1,408
26 Jun 23	111.26000 +3.34	112.72	109.64	109.74	7,695
23 Jun 23	107.92000 -0.78	110.26	107.80	109.78	6,621
22 Jun 23	108.70000 -3.20	110.92	108.26	110.02	3,692
21 Jun 23	111.90000 -2.46	114.54	111.34	113.94	6,569
20 Jun 23	114.36000 -3.08	117.50	114.36	117.50	4,137
19 Jun 23	117.44000 +0.50	118.26	116.74	117.52	1,167
16 Jun 23	116.94000 +0.28	121.50	116.94	118.36	3,067
15 Jun 23	116.66000 -0.86	116.86	114.90	116.30	3,647
14 Jun 23	117.52000 -0.62	119.24	116.40	118.16	2,786
13 Jun 23	118.14000 +4.14	118.14	113.68	114.70	1,959
12 Jun 23	114.00000 -0.64	115.74	113.06	115.74	6,008
09 Jun 23	114.64000 +0.30	116.12	114.50	115.42	3,536
08 Jun 23	114.34000 -3.60	117.28	114.10	117.10	6,781
07 Jun 23	117.94000 -0.72	119.10	117.00	119.10	4,845
06 Jun 23	118.66000 -3.94	121.04	117.00	120.36	2,429
05 Jun 23	122.60000 +0.42	125.80	121.58	121.58	5,261
02 Jun 23	122.18000 +3.06	122.50	119.34	119.34	2,790
01 Jun 23	119.12000 +1.00	120.00	117.00	119.52	1,456
31 May 23	118.12000 +1.14	121.00	117.42	120.00	3,382
30 May 23	116.98000 -2.52	119.34	116.40	118.44	3,155
29 May 23	119.50000 +2.28	119.50	117.94	117.94	1,067
26 May 23	117.22000 -1.90	120.30	115.88	118.84	3,996
25 May 23	119.12000 -3.66	123.52	118.74	122.72	1,727
24 May 23	122.78000 -4.42	133.22	122.50	128.72	17,534
23 May 23	127.20000 +9.60	127.20	114.98	117.60	7,352
22 May 23	117.60000 +1.64	118.02	116.12	116.12	2,479
19 May 23	115.96000 +0.82	116.92	115.06	116.42	2,615
18 May 23	115.14000 +0.26	117.04	114.40	116.12	6,616
17 May 23	114.88000 -0.82	116.28	113.54	116.28	1,758
16 May 23	115.70000 -4.38	119.96	115.10	119.52	3,230
15 May 23	120.08000 +0.76	120.60	116.66	119.18	1,386
12 May 23	119.32000 +2.48	120.16	117.18	117.68	3,049
11 May 23	116.84000 -2.98	120.66	115.88	119.90	3,879
10 May 23	119.82000 -1.40	123.00	119.64	121.06	1,551
09 May 23	121.22000 +1.20	122.00	119.00	120.00	1,089
08 May 23	120.02000 -2.72	124.60	119.66	123.98	2,470
05 May 23	122.74000 -1.84	124.58	120.84	121.52	1,908
04 May 23	124.58000 +6.14	125.26	114.44	118.44	9,308
03 May 23	118.44000 -1.02	121.28	118.32	118.68	3,600
02 May 23	119.46000 +0.08	122.66	119.46	121.34	1,267
28 Apr 23	119.38000 +0.64	119.38	118.00	119.08	777
27 Apr 23	118.74000 -1.56	119.86	118.02	118.56	1,556
26 Apr 23	120.30000 -4.16	123.28	119.42	122.80	6,095
25 Apr 23	124.46000 -0.84	126.38	124.14	125.02	2,859
24 Apr 23	125.30000 -3.98	128.90	123.36	127.74	12,469
21 Apr 23	129.28000 -1.78	129.50	127.28	128.78	1,612
20 Apr 23	131.06000 +0.98	131.06	128.02	130.10	4,728
19 Apr 23	130.08000 +0.34	130.32	128.92	130.02	4,112
18 Apr 23	129.74001 -2.96	133.10	128.94	132.30	4,051
17 Apr 23	132.70000 -10.78	149.06	131.08	144.62	16,061
14 Apr 23	143.48000 -2.10	147.98	143.14	145.22	1,059
13 Apr 23	145.58000 +4.08	146.40	140.32	141.56	1,084
12 Apr 23	141.50000 +1.48	142.80	140.96	140.96	1,983
11 Apr 23	140.02000 -3.38	148.32	133.48	147.44	9,217
06 Apr 23	143.39999 +3.50	143.40	140.16	140.16	632
05 Apr 23	139.89999 -3.28	143.80	139.66	141.84	1,548
04 Apr 23	143.17999 -0.54	147.60	143.18	144.96	2,422
03 Apr 23	143.72000 +3.62	144.50	139.86	142.08	2,242
31 Mar 23	140.10001 +2.68	141.98	135.56	136.32	2,036
30 Mar 23	137.42000 +0.54	138.00	136.80	137.22	1,949
29 Mar 23	136.88000 +1.16	138.20	135.58	135.82	1,582
28 Mar 23	135.72000 -1.38	138.00	131.42	138.00	3,149
27 Mar 23	137.10001 -2.44	141.06	135.16	140.52	8,246
24 Mar 23	139.53999 +3.12	141.62	138.00	138.50	3,338
23 Mar 23	136.42000 -2.22	140.52	136.38	138.40	2,913
22 Mar 23	138.64000 -3.62	141.98	138.16	141.48	1,646
21 Mar 23	142.25999 -0.54	144.40	142.06	143.16	2,078
20 Mar 23	142.80000 +0.70	145.92	140.14	141.30	5,112
17 Mar 23	142.10001 +0.42	145.00	140.14	142.50	1,876
16 Mar 23	141.67999 +0.30	142.36	139.60	140.62	4,427
15 Mar 23	141.38000 -0.32	143.00	138.60	140.72	5,508
14 Mar 23	141.70000 +5.72	143.76	136.90	137.56	4,835
13 Mar 23	135.98000 +3.28	137.00	128.40	131.10	4,056
10 Mar 23	132.70000 -0.48	132.70	128.28	129.18	1,714
09 Mar 23	133.17999 -0.54	135.00	132.78	133.70	2,356
08 Mar 23	133.72000 -0.08	134.18	132.42	132.42	2,455
07 Mar 23	133.80000 -1.50	136.00	132.00	134.94	2,780
06 Mar 23	135.30000 +0.32	135.52	133.76	134.72	3,217
03 Mar 23	134.98000 +5.84	135.04	129.94	129.98	12,591
02 Mar 23	129.14000 +1.98	129.56	126.52	126.52	4,981
01 Mar 23	127.16000 -2.86	131.14	126.82	130.54	16,574
28 Feb 23	130.02000 -0.70	131.12	129.16	130.28	3,315
27 Feb 23	130.72000 -3.32	133.04	129.32	132.22	10,814
24 Feb 23	134.03999 -5.12	139.54	132.40	139.02	8,233
23 Feb 23	139.16000 -10.08	155.18	137.70	151.80	25,417
22 Feb 23	149.24001 -3.98	151.84	148.50	150.28	2,891
21 Feb 23	153.22000 -1.78	156.16	152.76	155.56	2,998
20 Feb 23	155.00000 +0.82	157.50	154.32	154.32	6,211
17 Feb 23	154.17999 -6.68	156.18	151.20	156.18	8,873
16 Feb 23	160.86000 -2.32	166.02	160.86	165.48	6,129
15 Feb 23	163.17999 +3.08	163.76	161.60	162.98	1,277
14 Feb 23	160.10001 +1.02	162.24	158.16	159.22	2,886
13 Feb 23	159.08000 +2.84	159.40	155.70	159.40	3,001
10 Feb 23	156.24001 +2.88	156.30	152.06	152.70	3,322
09 Feb 23	153.36000 -1.06	157.56	153.32	153.54	6,585
08 Feb 23	154.42000 -2.20	159.82	154.42	158.26	1,423
07 Feb 23	156.62000 -5.40	160.02	156.62	159.00	2,726
06 Feb 23	162.02000 -1.24	162.44	158.34	159.52	3,969
03 Feb 23	163.25999 +2.64	164.00	157.30	157.30	5,711
02 Feb 23	160.62000 +6.62	160.74	156.34	157.80	10,472
01 Feb 23	154.00000 -8.14	162.08	153.90	160.98	10,259
31 Jan 23	162.14000 -6.64	167.48	160.48	167.32	5,041
30 Jan 23	168.78000 -5.82	173.30	167.50	173.04	2,600
27 Jan 23	174.60001 -0.14	177.32	173.86	176.10	2,612
26 Jan 23	174.74001 -0.56	178.60	173.00	176.48	3,722
25 Jan 23	175.30000 -5.46	179.76	174.68	178.90	2,206
24 Jan 23	180.75999 +0.88	181.06	178.26	180.96	1,723
23 Jan 23	179.88000 +3.46	183.00	175.94	178.08	5,644
20 Jan 23	176.42000 -2.04	178.00	174.76	177.76	5,109
19 Jan 23	178.46001 -3.68	183.00	177.64	182.60	6,617
18 Jan 23	182.14000 +2.52	191.00	182.08	186.52	17,961
17 Jan 23	179.62000 +2.72	179.62	173.16	176.32	3,746
16 Jan 23	176.89999 +4.40	176.90	175.00	175.10	923
13 Jan 23	172.50000 +2.06	175.50	171.34	171.34	3,816
12 Jan 23	170.44000 -1.00	175.00	167.40	175.00	3,474
11 Jan 23	171.44000 -3.74	177.62	170.72	174.24	5,669
10 Jan 23	175.17999 +2.00	176.08	168.88	171.00	4,865
09 Jan 23	173.17999 +3.80	173.18	165.58	170.22	4,271
06 Jan 23	169.38000 +5.44	170.08	163.28	164.22	5,204
05 Jan 23	163.94000 -6.22	167.30	163.00	166.50	5,148
04 Jan 23	170.16000 -0.42	172.96	166.74	169.80	2,281
03 Jan 23	170.58000 +5.06	173.70	165.52	165.52	5,690
02 Jan 23	165.52000 +0.00	171.96	165.52	168.00	1,676
30 Dec 22	165.52000 -3.70	167.00	164.98	167.00	2,470
29 Dec 22	169.22000 +3.88	171.04	165.16	165.52	5,755
28 Dec 22	165.34000 -11.60	171.44	164.10	171.44	9,167
27 Dec 22	176.94000 -11.92	189.82	174.76	189.82	14,051
23 Dec 22	188.86000 -6.04	198.12	186.82	195.74	7,936
22 Dec 22	194.89999 -0.66	200.20	190.48	197.02	8,745
21 Dec 22	195.56000 +9.36	196.18	188.98	189.96	6,860
20 Dec 22	186.20000 +5.58	188.38	176.26	177.42	9,898
19 Dec 22	180.62000 -5.82	190.98	180.62	186.44	9,997
16 Dec 22	186.44000 -7.00	196.16	185.82	193.02	8,343
15 Dec 22	193.44000 -8.56	198.20	191.00	194.98	9,024
14 Dec 22	202.00000 +12.00	202.75	182.54	188.62	19,616
13 Dec 22	190.00000 +31.16	195.46	156.00	157.42	35,137
12 Dec 22	158.84000 -10.04	169.52	158.84	166.80	4,286
09 Dec 22	168.88000 -4.36	176.00	168.88	174.98	2,360
08 Dec 22	173.24001 +4.82	175.00	168.82	168.82	2,380
07 Dec 22	168.42000 +5.62	171.40	163.00	164.28	4,271
06 Dec 22	162.80000 -5.26	167.58	161.84	166.16	3,779
05 Dec 22	168.06000 -4.08	173.12	167.58	172.88	3,401
02 Dec 22	172.14000 -1.74	173.14	168.50	172.18	2,020
01 Dec 22	173.88000 +8.08	175.84	163.82	168.58	9,055
30 Nov 22	165.80000 -3.58	168.38	164.22	166.52	4,829
29 Nov 22	169.38000 -0.58	172.46	166.50	168.34	5,917
28 Nov 22	169.96001 +0.62	175.00	166.30	167.62	4,088
25 Nov 22	169.34000 -1.16	172.32	166.84	166.84	2,187
24 Nov 22	170.50000 +0.90	170.50	168.48	168.62	1,543
23 Nov 22	169.60001 +1.04	174.00	169.06	172.10	6,823
22 Nov 22	168.56000 -4.22	172.72	166.74	170.72	3,932
21 Nov 22	172.78000 -3.38	176.50	172.10	175.84	4,305
18 Nov 22	176.16000 -0.88	182.06	175.30	175.30	7,137
17 Nov 22	177.03999 +0.18	178.52	173.90	177.36	7,060
16 Nov 22	176.86000 -2.02	180.66	176.04	180.00	6,165
15 Nov 22	178.88000 +5.20	180.20	172.56	173.32	10,788
14 Nov 22	173.67999 +13.84	174.26	163.58	164.22	8,290
11 Nov 22	159.84000 -2.88	165.98	157.30	165.02	3,951
10 Nov 22	162.72000 -3.34	165.86	161.44	163.00	15,125
09 Nov 22	166.06000 +2.22	169.00	161.12	162.98	5,998
08 Nov 22	163.84000 +2.44	165.00	158.86	162.92	7,996
07 Nov 22	161.39999 +6.12	165.26	156.08	157.72	10,909
04 Nov 22	155.28000 +6.24	157.76	146.02	150.52	19,346
03 Nov 22	149.03999 -6.48	153.80	130.34	152.12	30,368
02 Nov 22	155.52000 -1.40	157.92	154.58	155.52	4,934
01 Nov 22	156.92000 +2.92	159.40	152.28	153.08	11,653
31 Oct 22	154.00000 +6.08	156.16	149.64	150.18	7,077
28 Oct 22	147.92000 +3.30	148.38	142.26	142.26	7,747
27 Oct 22	144.62000 +0.34	145.80	140.88	143.48	13,005
26 Oct 22	144.28000 +7.28	146.34	135.30	135.36	11,324
25 Oct 22	137.00000 +3.36	139.00	133.94	133.94	6,372
24 Oct 22	133.64000 +4.44	133.64	128.60	130.48	9,660
21 Oct 22	129.20000 +5.94	129.42	120.40	121.98	15,134
20 Oct 22	123.26000 -5.86	126.84	123.20	126.58	6,353
19 Oct 22	129.12000 -6.08	136.56	129.12	135.76	4,462
18 Oct 22	135.20000 -7.80	143.14	135.20	142.98	10,617
17 Oct 22	143.00000 +6.24	143.00	135.90	138.44	8,567
14 Oct 22	136.75999 -0.60	140.00	135.66	138.00	7,287
13 Oct 22	137.36000 -0.32	137.64	130.80	135.64	12,215
12 Oct 22	137.67999 +11.04	143.90	123.82	123.82	25,780
11 Oct 22	126.64000 -0.44	127.16	123.28	125.02	4,491
10 Oct 22	127.08000 +2.20	128.26	121.02	122.46	6,649
07 Oct 22	124.88000 -2.84	128.66	123.24	128.00	5,913
06 Oct 22	127.72000 +3.24	129.46	125.10	126.64	3,601
05 Oct 22	124.48000 -1.12	127.00	123.52	126.38	3,010
04 Oct 22	125.60000 +2.96	126.50	123.16	123.62	10,335
03 Oct 22	122.64000 -1.92	123.64	118.68	120.52	7,725
30 Sep 22	124.56000 +4.56	125.00	119.58	119.58	4,426
29 Sep 22	120.00000 -8.88	126.56	118.20	126.02	12,548
28 Sep 22	128.88000 -0.32	131.50	125.94	126.00	8,987
27 Sep 22	129.20000 +0.86	130.00	124.66	124.66	7,540
26 Sep 22	128.34000 +2.58	130.10	126.50	127.48	10,702
23 Sep 22	125.76000 -1.84	127.92	124.16	125.40	12,520
22 Sep 22	127.60000 -3.28	128.38	125.00	126.64	8,807
21 Sep 22	130.88000 -3.04	133.00	129.48	132.40	7,816
20 Sep 22	133.92000 +8.88	134.46	124.18	127.22	39,347
19 Sep 22	125.04000 -10.04	137.50	124.90	137.50	14,719
16 Sep 22	135.08000 -1.64	140.10	134.10	135.00	8,532
15 Sep 22	136.72000 -2.16	141.22	135.98	140.80	9,225
14 Sep 22	138.88000 +5.04	140.24	131.80	132.32	11,543
13 Sep 22	133.84000 -5.68	139.80	132.86	139.80	9,370
12 Sep 22	139.52000 -0.08	142.22	138.92	139.80	8,809
09 Sep 22	139.60001 -2.70	141.54	137.86	140.00	6,834
08 Sep 22	142.30000 +8.70	142.52	136.14	136.14	14,469
07 Sep 22	133.60001 -3.20	134.98	130.62	131.80	2,236
06 Sep 22	136.80000 -2.64	140.90	133.56	139.44	9,465
05 Sep 22	139.44000 +0.96	141.14	138.68	139.50	2,175
02 Sep 22	138.48000 +4.64	141.00	138.32	140.50	8,138
01 Sep 22	133.84000 -0.32	134.80	130.46	132.08	12,551
31 Aug 22	134.16000 -0.56	139.36	133.76	137.50	7,892
30 Aug 22	134.72000 -2.72	140.38	133.76	138.48	14,780
29 Aug 22	137.44000 -1.32	138.66	134.22	136.88	13,927
26 Aug 22	138.75999 -0.76	144.42	138.10	142.22	15,146
25 Aug 22	139.52000 -3.76	143.00	138.28	142.10	5,485
24 Aug 22	143.28000 +0.96	145.40	141.80	145.40	7,732
23 Aug 22	142.32001 -2.08	145.44	139.68	142.50	7,719
22 Aug 22	144.39999 -2.00	148.42	142.88	144.20	14,201
19 Aug 22	146.39999 -4.96	149.86	145.04	147.88	15,000
18 Aug 22	151.36000 -6.02	156.36	148.80	156.00	13,755
17 Aug 22	157.38000 -9.50	167.18	156.60	165.68	21,193
16 Aug 22	166.88000 -6.02	176.50	163.86	171.98	12,068
15 Aug 22	172.89999 +5.90	175.64	166.00	166.98	12,913
12 Aug 22	167.00000 -4.22	169.06	164.42	169.06	8,556
11 Aug 22	171.22000 +3.56	173.78	167.78	170.88	13,511
10 Aug 22	167.66000 -2.50	169.76	164.84	166.32	15,976
09 Aug 22	170.16000 -12.12	177.42	167.70	176.48	17,113
08 Aug 22	182.28000 +0.84	186.18	176.54	184.02	14,220
05 Aug 22	181.44000 -3.36	192.44	179.86	189.18	19,574
04 Aug 22	184.80000 +0.24	189.46	181.54	184.02	16,543
03 Aug 22	184.56000 +23.62	185.84	158.00	159.78	33,497
02 Aug 22	160.94000 -0.38	161.10	156.28	156.88	8,016
01 Aug 22	161.32001 +2.22	161.98	156.48	161.98	8,770
29 Jul 22	159.10001 +4.56	161.70	153.54	154.90	9,369
28 Jul 22	154.53999 -0.96	155.48	149.84	153.54	11,103
27 Jul 22	155.50000 -3.62	161.02	153.36	160.80	4,492
26 Jul 22	159.12000 -1.06	164.06	158.12	161.00	3,732
25 Jul 22	160.17999 -1.78	160.90	155.62	160.02	11,851
22 Jul 22	161.96001 -3.82	166.72	160.80	166.38	3,651
21 Jul 22	165.78000 +2.02	167.64	161.64	161.64	4,472
20 Jul 22	163.75999 +0.12	168.00	161.90	161.90	5,228
19 Jul 22	163.64000 +0.28	164.48	157.50	163.52	9,370
18 Jul 22	163.36000 +0.94	170.00	162.06	166.02	12,310
15 Jul 22	162.42000 +0.96	162.42	155.68	160.96	7,988
14 Jul 22	161.46001 -9.60	172.00	161.46	172.00	10,320
13 Jul 22	171.06000 -3.26	175.12	165.78	171.48	20,085
12 Jul 22	174.32001 +0.08	176.40	169.76	175.88	16,122
11 Jul 22	174.24001 -0.32	178.68	170.50	172.04	18,532
08 Jul 22	174.56000 +5.50	177.40	167.48	168.42	19,145
07 Jul 22	169.06000 +15.78	169.06	156.18	156.22	11,732
06 Jul 22	153.28000 +5.28	154.00	147.88	150.26	13,828
05 Jul 22	148.00000 +3.12	154.42	142.22	144.06	20,680
04 Jul 22	144.88000 +0.88	144.88	141.22	143.26	1,604
01 Jul 22	144.00000 +8.94	145.00	134.72	136.16	15,639
30 Jun 22	135.06000 -1.84	138.06	130.18	136.58	15,049
29 Jun 22	136.89999 -0.34	137.50	132.22	135.02	7,739
28 Jun 22	137.24001 +1.42	142.00	136.80	138.26	13,348
27 Jun 22	135.82001 +3.54	137.70	131.22	135.34	13,048
24 Jun 22	132.28000 -1.78	137.30	131.74	135.22	8,868
23 Jun 22	134.06000 +3.52	134.06	126.62	130.00	13,651
22 Jun 22	130.53999 +3.66	130.54	120.30	125.02	14,138
21 Jun 22	126.88000 +3.50	127.38	121.40	123.00	11,848
20 Jun 22	123.38000 +3.12	123.80	121.60	123.02	3,154
17 Jun 22	120.26000 +5.68	121.44	114.68	115.00	22,485
16 Jun 22	114.58000 -10.22	124.00	112.70	124.00	6,937
15 Jun 22	124.80000 +8.00	124.80	116.30	117.98	5,965
14 Jun 22	116.80000 +2.78	116.80	111.34	114.52	18,591
13 Jun 22	114.02000 -6.08	120.28	111.02	120.28	11,938
10 Jun 22	120.10000 -8.98	128.88	120.10	128.88	11,906
09 Jun 22	129.08000 -11.92	140.98	128.92	140.32	13,441
08 Jun 22	141.00000 +5.66	142.00	132.22	135.26	22,416
07 Jun 22	135.34000 +2.96	136.74	129.62	129.68	18,131
06 Jun 22	132.38000 +4.38	133.24	128.00	128.44	18,701
03 Jun 22	128.00000 +1.62	133.50	127.48	129.82	8,631
02 Jun 22	126.38000 -8.46	135.66	122.86	134.00	10,963
01 Jun 22	134.84000 -1.16	139.00	134.22	137.30	7,104
31 May 22	136.00000 -2.00	139.00	134.60	136.22	8,072
30 May 22	138.00000 +1.82	138.36	136.02	136.58	1,646
27 May 22	136.17999 +12.16	136.18	124.78	127.02	18,092
26 May 22	124.02000 +4.48	124.92	118.50	121.88	8,771
25 May 22	119.54000 -0.92	125.48	119.22	122.80	6,888
24 May 22	120.46000 -10.84	128.00	118.46	126.18	9,581
23 May 22	131.30000 +1.94	132.02	127.00	129.28	10,365
20 May 22	129.36000 -8.44	138.92	128.78	136.06	12,451
19 May 22	137.80000 +2.20	138.00	129.60	132.76	24,314
18 May 22	135.60001 +1.48	137.00	131.38	134.56	7,230
17 May 22	134.12000 +3.02	134.12	130.00	131.92	9,819
16 May 22	131.10001 -2.52	135.32	129.36	134.22	13,770
13 May 22	133.62000 +8.66	134.10	126.20	127.00	22,072
12 May 22	124.96000 +2.54	127.16	114.40	117.62	16,743
11 May 22	122.42000 -1.58	126.90	121.00	125.92	20,352
10 May 22	124.00000 -6.24	131.46	121.36	128.88	13,645
09 May 22	130.24001 +4.24	134.00	124.96	128.32	20,463
06 May 22	126.00000 -8.10	135.52	124.30	135.00	10,230
05 May 22	134.10001 -2.42	145.02	133.62	145.02	9,443
04 May 22	136.52000 -3.02	150.80	135.38	139.80	20,817
03 May 22	139.53999 +2.76	139.62	131.68	135.92	9,962
02 May 22	136.78000 +0.58	139.00	127.56	130.20	8,318
29 Apr 22	136.20000 +5.30	142.00	132.42	133.40	10,489
28 Apr 22	130.89999 -4.36	140.70	130.90	135.94	9,600
27 Apr 22	135.25999 -0.86	141.80	132.40	135.50	12,440
26 Apr 22	136.12000 -1.50	141.70	135.28	139.00	8,198
25 Apr 22	137.62000 +4.86	138.10	127.62	130.00	8,407
22 Apr 22	132.75999 -3.60	137.00	132.02	134.66	4,886
21 Apr 22	136.36000 -2.50	141.76	136.00	137.16	8,512
20 Apr 22	138.86000 -1.82	142.00	135.52	138.98	10,624
19 Apr 22	140.67999 -13.46	146.68	137.00	146.28	21,956
14 Apr 22	154.14000 -2.16	157.58	153.30	156.54	15,517
13 Apr 22	156.30000 +7.52	156.32	144.54	147.42	14,406
12 Apr 22	148.78000 +3.42	151.10	145.00	145.54	12,127
11 Apr 22	145.36000 -3.34	149.84	140.18	148.78	14,828
08 Apr 22	148.70000 +8.90	152.00	144.28	145.48	12,800
07 Apr 22	139.80000 -2.10	145.90	139.74	140.54	14,584
06 Apr 22	141.89999 -9.78	150.96	141.00	149.50	23,115
05 Apr 22	151.67999 -9.04	158.98	150.28	157.02	18,495
04 Apr 22	160.72000 +0.62	164.50	156.96	159.12	25,365
01 Apr 22	160.10001 +3.24	162.20	154.32	154.32	12,602
31 Mar 22	156.86000 -2.54	160.48	154.24	158.98	7,709
30 Mar 22	159.39999 -0.16	168.00	158.50	161.72	19,312
29 Mar 22	159.56000 +7.40	163.04	154.34	154.36	18,429
28 Mar 22	152.16000 +0.86	158.28	150.68	150.78	14,252
25 Mar 22	151.30000 -10.60	162.80	148.70	161.10	14,545
24 Mar 22	161.89999 -3.84	167.36	157.68	163.62	21,556
23 Mar 22	165.74001 +1.74	170.30	162.20	170.20	14,610
22 Mar 22	164.00000 +4.50	166.50	153.28	159.66	14,157
21 Mar 22	159.50000 +1.34	165.14	156.62	162.30	14,209
18 Mar 22	158.16000 +8.04	163.52	152.58	152.60	26,673
17 Mar 22	150.12000 +2.50	155.00	145.42	153.00	20,514
16 Mar 22	147.62000 +14.68	150.30	133.98	135.94	23,714
15 Mar 22	132.94000 -9.22	144.00	129.50	139.16	41,618
14 Mar 22	142.16000 +14.58	151.90	126.52	126.94	30,750
11 Mar 22	127.58000 +3.00	132.00	126.50	128.28	11,969
10 Mar 22	124.58000 +1.72	128.94	123.70	126.98	12,372
09 Mar 22	122.86000 +5.84	126.46	118.78	119.78	19,751
08 Mar 22	117.02000 -1.02	118.86	112.10	114.26	19,831
07 Mar 22	118.04000 -8.64	126.74	116.60	120.00	14,195
04 Mar 22	126.68000 -2.02	131.32	125.02	125.02	14,301
03 Mar 22	128.70000 -1.02	134.06	127.00	131.34	10,971
02 Mar 22	129.72000 -6.32	135.58	126.88	134.64	10,221
01 Mar 22	136.03999 +0.14	139.82	134.36	138.16	7,189
28 Feb 22	135.89999 -0.98	136.88	129.50	132.02	14,532
25 Feb 22	136.88000 +1.28	144.00	129.86	135.58	21,118
24 Feb 22	135.60001 +15.00	138.44	111.44	111.80	50,738
23 Feb 22	120.60000 -8.48	131.30	119.70	129.92	22,717
22 Feb 22	129.08000 +2.60	133.22	120.00	120.02	38,860
21 Feb 22	126.48000 -1.42	128.30	125.38	128.30	9,140
18 Feb 22	127.90000 -4.76	133.30	127.86	128.68	17,049
17 Feb 22	132.66000 +2.02	135.90	130.98	133.64	11,142
16 Feb 22	130.64000 +0.40	134.00	127.24	133.02	16,424
15 Feb 22	130.24001 +4.84	130.24	123.00	124.66	21,644
14 Feb 22	125.40000 -19.86	142.44	122.84	140.42	41,774
11 Feb 22	145.25999 +1.32	147.92	137.96	140.82	14,879
10 Feb 22	143.94000 +2.14	145.66	137.98	141.10	25,029
09 Feb 22	141.80000 +6.86	141.80	133.52	136.64	19,712
08 Feb 22	134.94000 -7.76	142.80	129.80	141.98	33,209
07 Feb 22	142.70000 +0.64	144.68	137.20	142.72	15,324
04 Feb 22	142.06000 -3.54	146.92	140.00	145.66	18,667
03 Feb 22	145.60001 -0.66	149.00	142.40	147.16	19,195
02 Feb 22	146.25999 -9.44	156.44	145.46	153.54	25,910
01 Feb 22	155.70000 +9.20	158.00	149.00	154.38	42,344
31 Jan 22	146.50000 +8.12	150.14	138.32	145.52	31,749
28 Jan 22	138.38000 -0.12	140.56	129.80	134.14	18,349
27 Jan 22	138.50000 -6.72	144.00	136.48	141.88	36,571
26 Jan 22	145.22000 +9.38	145.90	136.18	138.98	31,174
25 Jan 22	135.84000 +8.14	147.60	132.96	134.04	26,826
24 Jan 22	127.70000 -17.16	143.66	127.64	138.84	77,700
21 Jan 22	144.86000 -5.40	150.00	140.72	144.82	28,180
20 Jan 22	150.25999 -8.14	155.24	148.52	153.02	17,087
19 Jan 22	158.39999 -8.38	168.28	157.22	157.22	36,098
18 Jan 22	166.78000 -8.92	176.78	166.46	173.02	28,579
17 Jan 22	175.70000 -1.88	178.50	173.12	175.48	12,883
14 Jan 22	177.58000 -9.10	185.00	172.86	180.68	35,293
13 Jan 22	186.67999 -11.92	196.54	184.64	194.92	15,828
12 Jan 22	198.60001 +1.04	198.78	192.00	196.42	9,792
11 Jan 22	197.56000 -12.94	209.90	194.90	209.90	25,981
10 Jan 22	210.50000 +18.90	214.15	184.00	189.54	35,963
07 Jan 22	191.60001 +0.90	195.78	187.56	191.06	18,508
06 Jan 22	190.70000 -9.50	194.14	181.02	192.78	22,635
05 Jan 22	200.20000 -7.00	208.85	198.54	203.40	15,531
04 Jan 22	207.20000 -0.40	211.95	199.60	207.50	30,600
03 Jan 22	207.60001 -9.35	226.15	204.40	221.70	29,972
30 Dec 21	216.95000 +3.45	220.25	216.30	218.80	13,562
29 Dec 21	213.50000 -2.10	215.90	206.00	212.05	38,084
28 Dec 21	215.60001 -3.70	225.30	213.75	217.55	23,749
27 Dec 21	219.30000 +1.35	226.35	212.80	221.85	17,081
23 Dec 21	217.95000 -6.05	224.95	211.00	222.25	46,264
22 Dec 21	224.00000 -11.85	239.00	222.90	237.55	28,650
21 Dec 21	235.85001 -18.85	252.15	228.50	252.15	42,296
20 Dec 21	254.70000 +1.35	285.10	254.70	257.95	77,916
17 Dec 21	253.35001 +5.05	255.80	238.45	249.35	19,889
16 Dec 21	248.30000 -1.60	256.80	246.20	253.90	22,439
15 Dec 21	249.89999 +9.55	257.35	238.45	248.45	30,434
14 Dec 21	240.35001 +5.30	241.50	228.00	239.55	22,905
13 Dec 21	235.05000 +9.85	242.95	228.00	234.20	26,630
10 Dec 21	225.20000 -24.25	252.00	206.90	243.40	105,944
09 Dec 21	249.45000 -0.35	254.95	245.65	252.85	24,981
08 Dec 21	249.80000 +4.80	257.70	236.00	243.05	59,953
07 Dec 21	245.00000 +12.95	245.00	234.50	240.25	44,981
06 Dec 21	232.05000 -32.75	271.35	232.00	269.75	76,031
03 Dec 21	264.79999 +5.10	286.20	261.70	279.95	72,268
02 Dec 21	259.70001 -19.55	280.90	259.70	270.10	59,825
01 Dec 21	279.25000 -22.45	308.55	279.25	306.00	72,769
30 Nov 21	301.70001 -16.95	321.80	297.55	318.95	106,136
29 Nov 21	318.64999 +13.15	333.90	310.65	327.25	242,843
26 Nov 21	305.50000 +62.20	309.00	242.45	243.50	161,078
25 Nov 21	243.30000 -0.20	246.20	239.40	243.45	13,540
24 Nov 21	243.50000 +0.40	246.70	238.25	244.45	18,309
23 Nov 21	243.10001 -3.15	256.10	239.05	256.05	51,783
22 Nov 21	246.25000 +14.70	248.00	235.00	241.20	75,440
19 Nov 21	231.55000 +13.90	241.85	222.45	224.95	45,391
18 Nov 21	217.64999 +2.65	222.65	215.05	217.10	37,241
17 Nov 21	215.00000 +9.85	215.00	205.05	205.05	26,938
16 Nov 21	205.14999 +2.70	211.45	202.85	208.70	28,857
15 Nov 21	202.45000 +2.67	205.40	197.16	199.02	51,865
12 Nov 21	199.78000 +3.88	201.15	193.52	195.40	20,403
11 Nov 21	195.89999 -5.95	202.55	193.66	195.28	48,542
10 Nov 21	201.85001 -4.45	206.70	196.24	206.15	29,562
09 Nov 21	206.30000 -1.00	217.00	200.45	208.45	65,037
08 Nov 21	207.30000 +16.52	210.55	196.76	203.10	66,791
05 Nov 21	190.78000 -54.02	249.80	189.02	247.75	148,642
04 Nov 21	244.80000 -49.40	302.10	243.45	300.90	91,545
03 Nov 21	294.20001 -2.60	305.45	291.30	303.95	12,855
02 Nov 21	296.79999 +11.65	300.20	285.70	289.60	19,550
01 Nov 21	285.14999 -11.20	295.40	277.30	293.65	12,226
29 Oct 21	296.35001 +2.40	298.40	290.05	295.40	9,103
28 Oct 21	293.95001 -1.05	302.55	293.15	297.00	10,454
27 Oct 21	295.00000 -3.60	301.35	291.50	300.40	8,095
26 Oct 21	298.60001 +9.05	308.35	298.45	307.45	28,257
25 Oct 21	289.54999 +15.10	290.05	278.00	278.00	13,917
22 Oct 21	274.45001 -15.15	289.40	272.75	287.00	16,182
21 Oct 21	289.60001 +1.20	292.10	287.00	290.55	9,359
20 Oct 21	288.39999 +2.25	291.95	284.40	290.50	14,000
19 Oct 21	286.14999 -3.40	297.60	286.15	290.05	22,229
18 Oct 21	289.54999 +0.65	290.70	275.00	276.45	11,109
15 Oct 21	288.89999 +4.80	295.70	287.50	290.20	27,006
14 Oct 21	284.10001 +3.10	287.20	278.50	287.20	20,754
13 Oct 21	281.00000 +15.50	282.80	269.00	271.25	10,448
12 Oct 21	265.50000 -3.50	273.10	261.00	261.00	20,239
11 Oct 21	269.00000 +8.15	271.00	258.00	259.95	10,995
08 Oct 21	260.85001 -10.90	272.95	257.75	272.95	14,254
07 Oct 21	271.75000 -6.85	274.30	254.00	257.50	43,709
06 Oct 21	278.60001 -8.50	286.05	271.40	286.05	32,170
05 Oct 21	287.10001 +12.05	291.00	274.00	278.00	18,225
04 Oct 21	275.04999 -14.95	288.65	262.80	283.00	81,531
01 Oct 21	290.00000 -44.55	329.65	278.50	325.35	47,862
30 Sep 21	334.54999 +8.60	336.50	326.45	331.85	7,626
29 Sep 21	325.95001 -1.50	341.80	325.00	332.20	20,076
28 Sep 21	327.45001 -29.55	350.95	320.00	350.20	35,573
27 Sep 21	357.00000 -17.45	372.95	351.00	370.70	20,744
24 Sep 21	374.45001 -11.60	389.00	372.20	385.00	16,263
23 Sep 21	386.04999 +12.10	387.80	373.75	374.95	15,804
22 Sep 21	373.95001 +6.30	373.95	365.80	368.95	7,984
21 Sep 21	367.64999 +0.25	367.90	359.00	361.45	8,190
20 Sep 21	367.39999 +3.90	370.50	352.25	357.95	28,693
17 Sep 21	363.50000 -10.95	375.00	362.40	373.95	9,743
16 Sep 21	374.45001 +9.90	378.70	366.00	369.55	7,063
15 Sep 21	364.54999 -6.00	370.00	357.25	364.20	12,043
14 Sep 21	370.54999 +8.25	373.00	352.40	354.95	13,855
13 Sep 21	362.29999 -20.85	388.65	351.45	383.05	26,642
10 Sep 21	383.14999 +5.80	392.90	379.10	384.95	23,080
09 Sep 21	377.35001 +15.90	381.00	355.20	358.05	12,675
08 Sep 21	361.45001 +3.80	371.80	355.05	363.95	15,542
07 Sep 21	357.64999 +10.45	360.00	343.00	345.05	18,904
06 Sep 21	347.20001 +12.35	350.95	345.85	347.00	9,428
03 Sep 21	334.85001 +1.60	339.20	328.25	334.60	9,878
02 Sep 21	333.25000 +7.55	339.25	329.05	329.95	14,513
01 Sep 21	325.70001 +10.70	327.00	314.95	317.05	11,673
31 Aug 21	315.00000 -13.20	325.00	307.00	308.50	19,585
30 Aug 21	328.20001 +1.65	329.25	307.85	319.00	28,589
27 Aug 21	326.54999 -10.90	344.40	321.50	339.50	20,673
26 Aug 21	337.45001 -6.95	343.80	331.70	338.45	18,077
25 Aug 21	344.39999 +11.85	352.25	330.20	335.45	17,460
24 Aug 21	332.54999 -9.10	356.70	330.35	353.90	27,236
23 Aug 21	341.64999 +13.65	345.80	329.00	336.55	32,483
20 Aug 21	328.00000 -0.70	330.65	309.95	320.25	28,723
19 Aug 21	328.70001 -8.80	337.30	326.90	336.25	25,397
18 Aug 21	337.50000 +6.95	352.05	329.70	348.75	33,363
17 Aug 21	330.54999 +16.70	342.30	304.35	320.05	36,963
16 Aug 21	313.85001 -19.65	330.80	296.35	329.95	46,121
13 Aug 21	333.50000 -9.10	346.20	330.90	334.00	37,062
12 Aug 21	342.60001 +8.00	346.10	321.20	337.05	67,998
11 Aug 21	334.60001 -65.60	389.75	333.90	379.45	91,231
10 Aug 21	400.20001 +9.00	426.45	389.25	426.00	111,595
09 Aug 21	391.20001 +49.80	391.65	346.00	347.65	48,187
06 Aug 21	341.39999 -10.55	355.40	335.00	353.20	37,267
05 Aug 21	351.95001 +3.10	373.65	328.95	369.95	115,586
04 Aug 21	348.85001 +51.85	355.30	315.00	327.00	61,483
03 Aug 21	297.00000 +2.20	299.20	291.80	293.80	22,355
02 Aug 21	294.79999 -3.75	306.50	294.55	304.05	48,891
30 Jul 21	298.54999 +10.55	302.15	286.30	291.10	28,070
29 Jul 21	288.00000 +2.05	300.05	282.50	295.95	30,165
28 Jul 21	285.95001 +14.25	295.60	278.50	278.65	46,908
27 Jul 21	271.70001 -19.25	291.00	271.00	287.95	59,370
26 Jul 21	290.95001 +8.90	306.50	289.40	303.05	69,121
23 Jul 21	282.04999 +11.45	289.30	274.00	276.05	56,931
22 Jul 21	270.60001 +8.35	278.90	268.00	274.65	51,904
21 Jul 21	262.25000 -24.75	268.80	249.50	261.10	85,766
20 Jul 21	287.00000 +29.55	290.85	266.85	273.40	72,067
19 Jul 21	257.45001 +20.10	258.15	239.15	241.20	30,817
16 Jul 21	237.35001 +18.15	244.10	230.70	233.10	49,925
15 Jul 21	219.20000 +10.70	219.70	207.75	210.20	25,884
14 Jul 21	208.50000 +7.65	211.25	198.92	200.00	33,237
13 Jul 21	200.85001 -2.90	204.15	195.34	201.55	20,706
12 Jul 21	203.75000 +8.27	203.80	193.22	196.48	32,897
09 Jul 21	195.48000 +1.56	199.10	189.16	197.02	20,396
08 Jul 21	193.92000 +6.36	196.00	180.78	184.08	60,416
07 Jul 21	187.56000 -7.32	196.80	187.56	195.78	19,701
06 Jul 21	194.88000 -3.24	196.92	190.68	195.40	19,084
05 Jul 21	198.12000 +1.60	199.48	196.20	199.48	3,719
02 Jul 21	196.52000 +1.26	201.70	194.88	198.10	12,087
01 Jul 21	195.25999 -4.64	200.75	191.78	200.70	21,404
30 Jun 21	199.89999 +1.16	206.80	198.00	198.98	26,232
29 Jun 21	198.74001 +13.40	200.35	184.54	185.52	20,807
28 Jun 21	185.34000 -1.98	187.22	180.82	185.40	14,961
25 Jun 21	187.32001 +3.70	189.10	182.52	183.68	17,941
24 Jun 21	183.62000 +5.62	185.58	178.14	179.48	19,552
23 Jun 21	178.00000 -4.60	187.42	177.14	184.96	24,166
22 Jun 21	182.60001 +9.24	183.72	175.70	176.02	21,074
21 Jun 21	173.36000 +4.76	175.58	165.24	168.48	14,185
18 Jun 21	168.60001 -1.20	172.28	167.70	170.86	13,985
17 Jun 21	169.80000 +4.52	171.06	165.90	168.48	16,314
16 Jun 21	165.28000 -1.68	168.20	160.18	165.02	32,987
15 Jun 21	166.96001 -1.52	172.88	166.80	172.76	17,110
14 Jun 21	168.48000 -8.28	180.08	164.02	179.10	25,468
11 Jun 21	176.75999 +2.70	179.20	174.26	176.68	11,167
10 Jun 21	174.06000 -3.68	182.10	170.80	179.48	21,584
09 Jun 21	177.74001 +6.56	181.10	173.64	173.78	24,175
08 Jun 21	171.17999 -9.98	184.00	166.24	182.70	45,592
07 Jun 21	181.16000 +13.72	186.00	168.74	171.00	41,897
04 Jun 21	167.44000 +5.76	168.00	159.82	161.70	29,725
03 Jun 21	161.67999 +3.08	164.84	154.88	156.88	40,490
02 Jun 21	158.60001 +9.00	159.10	149.64	150.42	35,056
01 Jun 21	149.60001 -0.40	151.70	146.02	150.98	19,984
31 May 21	150.00000 -0.96	151.74	149.00	150.22	13,251
28 May 21	150.96001 +6.58	152.90	146.02	147.58	22,341
27 May 21	144.38000 +2.32	146.00	142.30	143.58	10,043
26 May 21	142.06000 +5.26	142.92	137.70	138.60	16,516
25 May 21	136.80000 +2.08	140.00	134.22	135.38	16,593
21 May 21	134.72000 -1.28	139.98	133.28	136.30	13,362
20 May 21	136.00000 +6.94	136.30	128.48	130.54	6,938
19 May 21	129.06000 -4.06	130.84	125.80	130.84	15,501
18 May 21	133.12000 +2.92	135.50	129.52	132.12	10,837
17 May 21	130.20000 +0.22	135.96	129.50	134.98	10,390
14 May 21	129.98000 +3.74	129.98	124.00	125.16	11,298
13 May 21	126.24000 -0.42	128.34	124.90	127.72	13,394
12 May 21	126.66000 -5.82	131.50	126.30	131.18	9,696
11 May 21	132.48000 +1.06	132.80	121.76	130.98	34,944
10 May 21	131.42000 -3.46	138.08	128.10	136.28	39,673
07 May 21	134.88000 +5.60	139.50	132.52	136.80	36,910
06 May 21	129.28000 -19.36	137.02	119.90	131.02	119,205
05 May 21	148.64000 +4.64	150.00	145.80	149.80	29,713
04 May 21	144.00000 -10.40	157.00	143.36	155.98	49,413
03 May 21	154.39999 +3.10	156.28	150.54	151.02	31,875
30 Apr 21	151.30000 +4.26	151.80	144.42	145.72	19,759
29 Apr 21	147.03999 +0.90	153.72	144.38	148.90	23,177
28 Apr 21	146.14000 -6.24	154.00	145.62	153.98	18,219
27 Apr 21	152.38000 +5.98	152.88	145.46	145.46	28,161
26 Apr 21	146.39999 +3.36	148.30	139.02	144.98	32,700
23 Apr 21	143.03999 -3.20	144.98	139.44	140.50	19,252
22 Apr 21	146.24001 +8.80	146.80	136.74	140.42	41,485
21 Apr 21	137.44000 +10.08	137.68	129.22	130.10	29,497
20 Apr 21	127.36000 -6.96	136.16	127.36	135.34	23,738
19 Apr 21	134.32001 -6.48	144.54	132.92	144.00	45,085
16 Apr 21	140.80000 +8.76	141.00	131.72	132.16	22,511
15 Apr 21	132.03999 +2.32	137.72	129.00	136.02	42,598
14 Apr 21	129.72000 +4.24	131.52	125.70	125.82	35,790
13 Apr 21	125.48000 +9.72	127.40	116.96	116.96	75,773
12 Apr 21	115.76000 -2.32	121.34	114.50	119.38	23,300
09 Apr 21	118.08000 +5.76	120.00	111.64	112.00	15,800
08 Apr 21	112.32000 +1.32	113.58	110.84	112.32	8,810
07 Apr 21	111.00000 -3.16	114.02	109.62	114.02	17,682
06 Apr 21	114.16000 +0.16	114.58	108.48	111.80	20,472
01 Apr 21	114.00000 +6.40	116.32	110.00	110.58	18,101
31 Mar 21	107.60000 +4.50	108.78	102.00	102.48	21,670
30 Mar 21	103.10000 -2.66	106.50	100.40	106.26	23,390
29 Mar 21	105.76000 -7.04	112.98	104.50	112.54	15,913
26 Mar 21	112.80000 -1.12	114.72	111.78	113.92	6,129
25 Mar 21	113.92000 -0.78	113.92	106.28	112.64	21,850
24 Mar 21	114.70000 -1.78	118.44	112.16	118.44	10,691
23 Mar 21	116.48000 -5.60	123.66	116.24	122.90	12,867
22 Mar 21	122.08000 +1.28	122.92	118.74	120.16	11,168
19 Mar 21	120.80000 -0.62	121.82	116.10	119.86	17,008
18 Mar 21	121.42000 -0.02	124.20	120.68	124.20	13,677
17 Mar 21	121.44000 -7.92	130.26	120.50	129.98	34,984
16 Mar 21	129.36000 +11.28	132.68	120.82	121.30	27,678
15 Mar 21	118.08000 +5.46	120.30	113.64	114.46	12,397
12 Mar 21	112.62000 -1.78	117.66	112.00	116.98	20,474
11 Mar 21	114.40000 +4.16	114.76	109.98	110.12	11,795
10 Mar 21	110.24000 +1.26	113.90	110.06	110.66	20,352
09 Mar 21	108.98000 +0.98	109.74	104.30	106.02	12,179
08 Mar 21	108.00000 +4.98	112.00	107.38	109.52	28,829
05 Mar 21	103.02000 -6.90	112.50	102.00	109.32	25,280
04 Mar 21	109.92000 -4.58	112.14	103.54	111.34	50,416
03 Mar 21	114.50000 -8.92	124.10	113.04	123.92	23,145
02 Mar 21	123.42000 +0.38	129.64	123.40	129.02	22,572
01 Mar 21	123.04000 -5.76	131.88	121.00	129.68	27,300
26 Feb 21	128.80000 +2.06	134.00	120.72	120.72	40,757
25 Feb 21	126.74000 +3.94	131.32	118.98	123.58	40,111
24 Feb 21	122.80000 +1.40	129.36	120.00	124.74	49,619
23 Feb 21	121.40000 -11.60	132.00	112.00	130.38	101,675
22 Feb 21	133.00000 -14.00	145.96	133.00	144.32	16,401
19 Feb 21	147.00000 +4.88	147.58	136.60	136.60	22,184
18 Feb 21	142.12000 -1.48	145.96	138.56	145.30	23,602
17 Feb 21	143.60001 -3.40	147.94	143.02	145.02	25,350
16 Feb 21	147.00000 -2.70	152.00	147.00	148.52	20,939
15 Feb 21	149.70000 -0.26	150.42	149.24	149.96	11,829
12 Feb 21	149.96001 -0.80	154.44	146.68	153.76	14,502
11 Feb 21	150.75999 +2.10	150.76	146.10	148.54	12,563
10 Feb 21	148.66000 -0.54	152.50	145.26	149.06	16,482
09 Feb 21	149.20000 -4.08	155.70	147.00	155.70	26,784
08 Feb 21	153.28000 +7.78	156.92	144.02	144.50	29,614
05 Feb 21	145.50000 +3.94	145.86	141.62	142.56	26,363
04 Feb 21	141.56000 +6.64	142.30	136.80	139.46	24,422
03 Feb 21	134.92000 +8.08	136.68	129.00	133.00	33,511
02 Feb 21	126.84000 -5.56	134.80	122.50	134.40	39,130
01 Feb 21	132.39999 -7.60	149.24	131.00	148.54	81,488
29 Jan 21	140.00000 +4.60	179.98	131.34	132.00	177,165
28 Jan 21	135.39999 +2.40	138.40	120.26	127.52	88,219
27 Jan 21	133.00000 +8.22	135.10	119.86	126.96	52,951
26 Jan 21	124.78000 +8.66	126.94	118.90	118.90	55,850
25 Jan 21	116.12000 +9.28	121.44	107.10	107.28	70,772
22 Jan 21	106.84000 -4.16	111.50	106.06	107.82	14,130
21 Jan 21	111.00000 +9.90	111.90	102.08	103.34	40,696
20 Jan 21	101.10000 -0.40	104.22	101.10	101.24	16,798
19 Jan 21	101.50000 -7.32	109.60	98.60	108.68	89,456
18 Jan 21	108.82000 +1.54	110.00	108.50	109.64	15,347
15 Jan 21	107.28000 +4.08	109.78	104.76	105.74	36,365
14 Jan 21	103.20000 -0.16	104.00	100.00	100.62	19,236
13 Jan 21	103.36000 +6.23	104.80	99.33	99.33	70,667
12 Jan 21	97.13000 +0.41	99.33	95.60	98.50	44,463
11 Jan 21	96.72000 +4.62	98.56	91.51	92.34	51,165
08 Jan 21	92.10000 -1.88	96.30	91.63	96.21	51,489
07 Jan 21	93.98000 +0.98	100.36	92.91	95.99	92,242
06 Jan 21	93.00000 +4.40	93.40	88.41	91.90	114,212
05 Jan 21	88.60000 -4.38	93.71	87.40	90.98	42,282
04 Jan 21	92.98000 -2.48	92.98	84.16	89.00	99,001
30 Dec 20	95.46000 +1.47	98.65	94.99	95.81	51,246
29 Dec 20	93.99000 -2.48	95.00	83.34	85.02	135,987
28 Dec 20	96.47000 -5.53	105.22	93.12	102.50	64,589
23 Dec 20	102.00000 -3.28	102.84	94.52	97.40	145,535
22 Dec 20	105.28000 -12.70	115.00	102.30	112.38	45,381
21 Dec 20	117.98000 +3.46	120.64	113.00	119.80	48,058
18 Dec 20	114.52000 -1.38	119.00	110.50	118.60	62,958
17 Dec 20	115.90000 +2.90	119.84	108.34	108.74	95,904
16 Dec 20	113.00000 -10.30	118.52	110.80	117.56	65,464
15 Dec 20	123.30000 -5.86	132.00	120.66	125.32	36,344
14 Dec 20	129.16000 -4.34	135.32	126.90	134.48	48,116
11 Dec 20	133.50000 +3.50	135.18	125.52	131.58	55,959
10 Dec 20	130.00000 -5.30	134.90	122.00	134.90	50,061
09 Dec 20	135.30000 -3.70	145.50	134.00	142.54	104,068
08 Dec 20	139.00000 +7.60	140.70	134.00	136.00	49,658
07 Dec 20	131.39999 +6.90	131.76	126.00	126.44	49,361
04 Dec 20	124.50000 -0.30	131.00	122.50	129.30	65,859
03 Dec 20	124.80000 +4.10	126.20	114.00	117.68	50,974
02 Dec 20	120.70000 -11.90	127.00	108.30	125.50	172,657
01 Dec 20	132.60001 +9.10	150.00	128.60	146.60	339,756
30 Nov 20	123.50000 +19.20	125.00	112.22	114.50	177,044
27 Nov 20	104.30000 +9.90	108.40	93.60	94.01	71,630
26 Nov 20	94.40000 +7.30	95.00	92.40	94.50	26,781
25 Nov 20	87.10000 +0.00	89.05	82.44	85.00	12,284