FUNDMANAGER.co.uk

Inhibrx Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	95.30000 +5.51	96.50	88.99	89.07	218,413
19 Oct 26	89.79000 -0.04	92.98	88.21	90.43	156,060
16 Oct 26	89.83000 -0.67	90.72	87.72	89.83	145,424
15 Oct 26	90.50000 +5.24	91.68	87.20	87.60	226,361
14 Oct 26	85.26000 -1.82	87.36	83.61	86.23	245,012
13 Oct 26	87.08000 -3.45	92.46	85.79	90.11	271,309
12 Oct 26	90.53000 -4.48	96.10	90.00	94.03	214,035
09 Oct 26	95.01000 +2.25	95.81	92.70	92.70	86,817
08 Oct 26	92.76000 -0.60	93.28	90.15	93.14	208,031
07 Oct 26	93.36000 -0.05	96.71	90.66	92.02	223,778
06 Oct 26	93.41000 -1.15	96.96	92.60	95.52	168,929
05 Oct 26	94.56000 -2.43	98.51	94.18	97.56	206,569
02 Oct 26	96.99000 -0.94	100.13	96.07	99.30	201,446
01 Oct 26	97.93000 -2.15	102.16	97.58	100.71	216,534
30 Sep 26	100.08000 -4.75	106.94	100.08	105.67	389,469
29 Sep 26	104.83000 +3.12	107.90	102.51	105.31	240,921
28 Sep 26	101.71000 +2.10	104.55	98.51	98.69	187,049
25 Sep 26	99.61000 -0.79	101.29	98.09	101.29	158,658
24 Sep 26	100.40000 +0.07	104.49	99.53	102.38	285,794
23 Sep 26	100.33000 -10.34	110.88	98.56	110.12	375,302
22 Sep 26	110.67000 -1.37	117.14	109.05	112.45	292,151
21 Sep 26	112.04000 +2.69	113.18	108.94	112.69	249,114
18 Sep 26	109.35000 +4.62	110.41	105.04	106.45	468,393
17 Sep 26	104.73000 +2.96	108.00	103.73	103.73	215,669
16 Sep 26	101.77000 -3.84	106.44	99.06	105.61	363,481
15 Sep 26	105.61000 -4.86	109.44	104.85	109.44	251,443
14 Sep 26	110.47000 +1.20	111.44	104.90	109.10	239,978
11 Sep 26	109.27000 -2.15	115.11	108.93	113.00	210,832
10 Sep 26	111.42000 -1.44	113.95	107.22	109.23	311,335
09 Sep 26	112.86000 -1.48	128.54	112.03	117.38	658,067
08 Sep 26	114.34000 -6.83	120.18	94.00	117.22	1,676,538
04 Sep 26	121.17000 -1.09	124.19	120.48	121.04	196,513
03 Sep 26	122.26000 -2.71	126.00	120.17	125.20	151,713
02 Sep 26	124.97000 +0.31	127.75	121.25	125.61	189,885
01 Sep 26	124.66000 -2.04	129.88	120.62	124.98	275,907
31 Aug 26	126.70000 +3.29	128.87	121.59	123.39	388,975
28 Aug 26	123.41000 -0.52	126.04	119.38	123.80	241,482
27 Aug 26	123.93000 -1.41	127.34	122.36	124.27	310,883
26 Aug 26	125.34000 +2.62	131.01	119.43	123.00	302,760
25 Aug 26	122.72000 +17.78	126.50	104.71	105.50	510,584
24 Aug 26	104.94000 +1.31	105.14	94.20	105.00	373,412
21 Aug 26	103.63000 +4.48	105.65	99.05	100.76	220,744
20 Aug 26	99.15000 -2.33	102.50	96.57	98.65	233,746
19 Aug 26	101.48000 +6.86	102.25	95.27	96.01	310,624
18 Aug 26	94.62000 +2.61	94.89	89.00	89.83	311,229
17 Aug 26	92.01000 +3.64	92.99	85.06	87.06	231,739
14 Aug 26	88.37000 -8.64	96.06	87.01	91.80	268,279
13 Aug 26	97.01000 -1.35	101.00	94.32	99.95	251,147
12 Aug 26	98.36000 +5.98	98.85	89.38	93.40	158,558
11 Aug 26	92.38000 -0.73	94.41	90.97	93.41	260,026
10 Aug 26	93.11000 +4.45	94.07	88.04	88.34	336,400
07 Aug 26	88.66000 +2.87	89.28	80.42	86.78	407,630
06 Aug 26	85.79000 +1.90	87.74	83.83	83.83	87,601
05 Aug 26	83.89000 +0.36	85.75	82.58	84.05	142,140
04 Aug 26	83.53000 +0.81	85.85	82.97	84.84	217,677
03 Aug 26	82.72000 +0.67	83.20	80.50	81.86	134,457
31 Jul 26	82.05000 -2.68	85.63	80.35	85.63	109,036
30 Jul 26	84.73000 +5.48	85.47	79.67	81.01	275,496
29 Jul 26	79.25000 -0.43	81.10	77.50	79.93	214,198
28 Jul 26	79.68000 -2.77	84.10	78.07	82.36	185,892
27 Jul 26	82.45000 +0.90	86.14	81.01	82.61	266,030
24 Jul 26	81.55000 -3.45	86.00	81.54	86.00	164,729
23 Jul 26	85.00000 -0.92	87.30	83.50	83.98	165,532
22 Jul 26	85.92000 -1.69	87.50	85.28	85.92	150,523
21 Jul 26	87.61000 +3.52	90.00	83.43	85.00	136,860
20 Jul 26	84.09000 -3.30	88.38	83.21	87.53	352,546
17 Jul 26	87.39000 -1.68	91.52	85.21	86.68	272,117
16 Jul 26	89.07000 -2.15	91.00	86.15	90.50	289,092
15 Jul 26	91.22000 -1.99	93.39	90.00	92.70	208,418
14 Jul 26	93.21000 +1.04	94.27	89.84	92.31	353,723
13 Jul 26	92.16500 -0.85	94.38	88.77	90.85	233,384
10 Jul 26	93.01000 -10.84	102.20	91.76	101.67	369,245
09 Jul 26	103.85000 +6.75	106.40	97.08	97.08	561,327
08 Jul 26	97.10000 -3.65	101.15	94.69	101.00	499,633
07 Jul 26	100.75000 +3.61	104.50	94.33	98.17	459,447
06 Jul 26	97.14000 -0.44	99.91	95.00	97.48	415,913
02 Jul 26	97.58000 +2.64	97.59	91.37	96.40	215,098
01 Jul 26	94.94000 +0.19	103.79	92.50	94.63	297,051
30 Jun 26	94.75000 -0.75	95.65	93.13	95.43	217,855
29 Jun 26	95.50000 +0.69	95.67	88.80	94.12	410,665
26 Jun 26	94.81000 -0.50	96.08	91.00	93.38	618,364
25 Jun 26	95.31000 +0.17	98.50	90.69	95.57	283,617
24 Jun 26	95.14000 +2.23	97.89	92.12	92.71	316,199
23 Jun 26	92.91000 -0.39	98.50	86.40	91.51	342,788
22 Jun 26	93.30000 +0.25	96.19	90.99	93.55	235,311
18 Jun 26	93.05000 -1.15	99.33	91.18	96.70	473,493
17 Jun 26	94.20000 +1.09	97.46	91.94	93.69	268,451
16 Jun 26	93.11000 -0.40	95.99	92.18	93.02	331,242
15 Jun 26	93.51000 +1.31	96.08	91.60	95.12	389,136
12 Jun 26	92.20000 -1.34	95.26	88.63	88.63	263,338
11 Jun 26	93.54000 +4.07	94.15	87.34	89.50	359,489
10 Jun 26	89.47000 +0.37	93.99	87.20	87.20	368,692
09 Jun 26	89.10000 -0.03	93.34	85.66	91.00	248,144
08 Jun 26	89.13000 +2.12	90.84	87.21	89.14	194,455
05 Jun 26	87.01000 -4.24	92.73	85.48	90.08	300,059
04 Jun 26	91.25000 -3.97	95.59	91.02	94.11	327,879
03 Jun 26	95.22000 +1.59	96.08	90.88	93.31	327,943
02 Jun 26	93.63000 -5.66	99.43	89.10	96.00	320,639
01 Jun 26	99.29000 -4.72	105.09	96.75	104.00	261,291
29 May 26	104.01000 +0.03	105.41	101.37	104.12	245,097
28 May 26	103.98000 +0.98	105.29	100.00	102.31	264,233
27 May 26	103.00000 -3.85	107.82	98.62	107.21	243,652
26 May 26	106.85000 +5.53	108.75	99.20	105.84	228,813
22 May 26	101.32000 -9.25	111.15	99.00	111.15	552,879
21 May 26	110.57000 +0.56	110.88	105.09	107.61	221,766
20 May 26	110.01000 +0.50	113.95	104.42	110.98	428,162
19 May 26	109.51000 +3.71	111.11	101.19	102.92	303,425
18 May 26	105.80000 -2.84	110.99	100.41	108.64	374,626
15 May 26	108.64000 -7.52	118.58	102.17	118.58	394,236
14 May 26	116.16000 -1.79	118.98	112.11	117.95	292,900
13 May 26	117.95000 +9.30	118.52	104.85	106.51	568,851
12 May 26	108.65000 -18.93	125.00	99.20	125.00	1,260,675
11 May 26	127.58000 -6.77	150.98	127.17	150.00	1,329,324
08 May 26	134.35001 +9.83	134.92	121.40	125.19	377,588
07 May 26	124.52000 -17.32	141.78	120.46	141.78	465,035
06 May 26	141.84000 +13.72	142.12	127.25	128.70	773,354
05 May 26	128.12000 +0.17	133.90	125.53	128.95	411,954
04 May 26	127.95000 -0.84	134.40	127.56	127.99	509,627
01 May 26	128.78999 -0.42	134.06	124.75	129.00	327,434
30 Apr 26	129.21001 +4.39	132.00	122.61	126.55	539,870
29 Apr 26	124.82000 -5.84	131.35	124.61	128.98	326,359
28 Apr 26	130.66499 -0.79	133.29	125.37	129.93	379,225
27 Apr 26	131.45000 +2.39	133.00	125.43	129.15	670,489
24 Apr 26	129.06000 +9.13	129.60	116.60	121.19	498,873
23 Apr 26	119.93000 +4.84	131.00	116.07	118.41	838,253
22 Apr 26	115.09000 +31.01	155.29	100.00	147.50	2,724,248
21 Apr 26	84.08000 +1.69	85.56	82.11	84.59	705,045
20 Apr 26	82.38500 -5.85	87.10	80.83	87.10	242,349
17 Apr 26	88.23000 +5.12	89.89	82.88	83.11	416,564
16 Apr 26	83.11000 -0.49	83.65	80.81	83.47	120,678
15 Apr 26	83.59500 +0.40	85.94	79.76	83.07	263,857
14 Apr 26	83.19000 +5.73	83.20	76.72	77.66	200,362
13 Apr 26	77.46000 +2.19	80.00	74.72	74.78	213,653
10 Apr 26	75.27000 -0.48	77.06	72.27	75.75	315,608
09 Apr 26	75.75000 +8.62	77.35	66.41	66.41	508,500
08 Apr 26	67.13000 +4.78	71.00	65.38	67.87	334,201
07 Apr 26	62.35000 -1.37	63.69	60.33	62.90	142,325
06 Apr 26	63.72000 +0.19	66.00	62.26	63.72	147,570
02 Apr 26	63.53000 -3.52	66.00	63.13	64.77	190,000
01 Apr 26	67.05000 -0.18	71.65	67.05	68.76	178,626
31 Mar 26	67.23000 +7.35	68.00	61.26	61.26	256,702
30 Mar 26	59.88000 +1.49	62.92	58.02	58.88	180,315
27 Mar 26	58.39000 -7.40	65.84	57.30	64.73	293,868
26 Mar 26	65.79000 -0.67	68.36	65.32	65.32	212,600
25 Mar 26	66.46000 +3.34	68.91	63.56	63.56	189,856
24 Mar 26	63.12000 -1.51	63.39	59.98	63.17	358,062
23 Mar 26	64.63000 +3.71	65.25	62.30	63.04	202,064
20 Mar 26	60.92000 -3.95	64.29	60.23	63.89	680,551
19 Mar 26	64.87000 -3.82	68.18	62.66	68.18	183,928
18 Mar 26	68.69000 -1.02	69.11	66.07	68.56	164,097
17 Mar 26	69.71000 +0.45	72.70	67.49	69.26	119,406
16 Mar 26	69.26000 +0.52	70.96	67.25	68.71	146,925
13 Mar 26	68.74000 -0.56	71.40	67.79	70.01	137,686
12 Mar 26	69.30000 -4.20	72.29	68.76	72.29	159,863
11 Mar 26	73.50000 +1.87	74.03	71.03	71.13	122,565
10 Mar 26	71.63000 -0.23	75.91	70.98	72.19	133,444
09 Mar 26	71.86000 +2.68	73.36	68.12	69.18	264,701
06 Mar 26	69.18000 -1.48	73.00	67.16	70.50	154,715
05 Mar 26	70.66000 -3.97	74.01	69.25	74.00	179,545
04 Mar 26	74.63000 +0.30	76.49	74.10	75.79	75,464
03 Mar 26	74.33000 -3.16	77.40	72.82	75.52	142,403
02 Mar 26	77.49000 +3.36	77.49	70.71	72.48	223,191
27 Feb 26	74.13000 -3.10	78.48	73.43	77.23	229,070
26 Feb 26	77.23000 -3.04	80.63	76.73	80.63	113,282
25 Feb 26	80.27000 +0.77	82.59	78.85	80.39	234,182
24 Feb 26	79.50000 +2.91	81.04	77.35	77.35	232,001
23 Feb 26	76.59000 -2.05	80.11	76.03	79.84	140,798
20 Feb 26	78.64000 -2.44	81.02	76.17	80.47	81,639
19 Feb 26	81.08000 -0.50	84.50	80.00	81.65	110,767
18 Feb 26	81.58000 +2.81	82.20	76.95	76.95	229,916
17 Feb 26	78.77000 +2.97	80.43	74.76	75.00	220,682
13 Feb 26	75.80000 -6.31	84.15	75.76	82.30	137,472
12 Feb 26	82.11000 +0.12	83.84	79.36	82.90	110,293
11 Feb 26	81.99000 -1.31	84.08	77.24	84.08	192,753
10 Feb 26	83.30000 -3.19	86.94	82.08	86.94	138,812
09 Feb 26	86.49000 +2.58	88.72	82.81	83.40	137,440
06 Feb 26	83.91000 +2.38	84.98	81.35	83.22	142,933
05 Feb 26	81.53000 -1.03	84.99	78.48	82.13	148,802
04 Feb 26	82.56000 -2.52	86.18	80.51	85.19	170,569
03 Feb 26	85.08000 +2.85	88.00	82.14	82.50	195,989
02 Feb 26	82.23000 +5.96	84.05	76.04	76.04	202,445
30 Jan 26	76.27000 +3.71	76.94	70.64	72.01	291,691
29 Jan 26	72.56000 -1.42	75.25	72.40	74.74	185,984
28 Jan 26	73.98000 +0.49	76.72	71.93	73.52	366,080
27 Jan 26	73.49000 +1.49	74.00	71.62	72.00	146,792
26 Jan 26	72.00000 -2.66	76.18	71.25	74.27	183,798
23 Jan 26	74.66000 -4.83	79.62	74.66	79.62	122,056
22 Jan 26	79.49000 +4.39	82.16	75.17	75.17	303,883
21 Jan 26	75.10000 +2.20	75.98	72.47	73.01	146,737
20 Jan 26	72.90000 +0.63	75.58	70.60	71.75	233,605
16 Jan 26	72.27000 +0.47	74.45	71.10	72.50	241,828
15 Jan 26	71.80000 -4.13	76.47	71.10	75.87	137,228
14 Jan 26	75.93000 +2.65	76.35	71.16	73.28	116,711
13 Jan 26	73.28000 -2.66	75.68	70.59	75.68	209,069
12 Jan 26	75.94000 +3.08	77.48	69.47	72.57	200,204
09 Jan 26	72.86000 -2.34	76.44	72.18	75.55	119,643
08 Jan 26	75.20000 -0.73	77.00	74.00	75.19	147,558
07 Jan 26	75.93000 -0.17	80.00	72.90	76.44	152,401
06 Jan 26	76.10000 -0.78	78.65	75.38	75.80	202,376
05 Jan 26	76.88000 +1.84	77.49	74.75	74.87	156,695
02 Jan 26	75.04000 -3.96	82.34	74.46	79.44	280,900
31 Dec 25	79.00000 +1.02	80.48	76.10	77.42	293,310
30 Dec 25	77.98000 -1.29	81.00	77.23	78.30	180,730
29 Dec 25	79.27000 -0.94	81.79	78.48	80.03	138,141
26 Dec 25	80.21000 -0.15	81.10	78.26	79.66	95,899
24 Dec 25	80.36000 +2.28	84.99	77.85	78.08	132,905
23 Dec 25	78.08000 -9.44	89.00	76.22	86.89	320,994
22 Dec 25	87.52000 +1.39	94.57	85.84	86.13	216,831
19 Dec 25	86.13000 +0.81	91.20	84.39	85.65	563,345
18 Dec 25	85.32000 +2.23	88.84	82.70	83.72	198,390
17 Dec 25	83.09000 +1.52	84.84	78.69	80.05	363,728
16 Dec 25	81.57000 +5.36	81.99	75.00	75.88	352,102
15 Dec 25	76.21000 -3.36	81.51	74.80	81.03	469,650
12 Dec 25	79.57000 -2.64	83.69	79.20	82.14	179,678
11 Dec 25	82.21000 -2.30	87.60	81.97	84.20	112,718
10 Dec 25	84.51000 -4.38	90.80	79.00	88.92	285,429
09 Dec 25	88.89000 -4.62	93.99	85.79	92.91	143,174
08 Dec 25	93.51000 +4.04	94.47	88.00	90.50	198,108
05 Dec 25	89.47000 +2.06	90.58	85.61	88.32	140,320
04 Dec 25	87.41000 +4.45	89.43	81.49	81.92	275,711
03 Dec 25	82.96000 +0.71	84.90	80.08	82.92	138,702
02 Dec 25	82.25000 +1.48	82.47	80.00	80.88	101,733
01 Dec 25	80.77000 -3.35	85.00	78.82	84.60	163,906
28 Nov 25	84.12000 +0.46	86.22	81.00	84.61	123,584
26 Nov 25	83.66000 +0.98	84.34	80.17	82.70	145,974
25 Nov 25	82.68000 +1.67	82.71	79.16	81.20	202,429
24 Nov 25	81.01000 -2.92	87.83	78.26	84.11	273,132
21 Nov 25	83.93000 +4.09	84.88	79.05	79.99	353,986
20 Nov 25	79.84000 -2.30	85.75	79.16	83.33	313,455
19 Nov 25	82.14000 +4.55	84.90	77.41	77.41	409,648
18 Nov 25	77.59000 +0.24	79.46	76.01	77.45	188,506
17 Nov 25	77.35000 -1.78	83.31	76.36	79.14	367,092
14 Nov 25	79.13000 +4.51	84.07	72.87	72.90	599,053
13 Nov 25	74.62000 +1.30	81.60	72.00	73.00	381,800
12 Nov 25	73.32000 -4.52	78.54	73.24	77.54	239,843
11 Nov 25	77.84000 -1.16	81.35	76.82	78.37	336,215
10 Nov 25	79.00000 -1.69	83.76	76.79	81.44	276,525
07 Nov 25	80.69000 -0.30	82.22	76.01	79.92	196,437
06 Nov 25	80.99000 -1.28	82.50	71.00	74.24	411,017
05 Nov 25	82.27000 +0.28	86.64	80.74	81.99	343,039
04 Nov 25	81.99000 +0.55	83.37	78.05	79.87	283,785
03 Nov 25	81.44000 -0.22	82.48	77.58	80.25	455,860
31 Oct 25	81.66000 +3.15	83.95	75.13	77.99	480,898
30 Oct 25	78.51000 +1.46	83.78	74.11	76.00	951,377
29 Oct 25	77.05000 +8.56	77.57	67.67	68.53	665,197
28 Oct 25	68.49000 +9.64	68.53	57.83	58.00	817,214
27 Oct 25	58.85000 +1.56	61.21	53.39	56.25	1,095,164
24 Oct 25	57.29000 +28.93	60.20	46.01	49.13	6,053,497
23 Oct 25	28.36000 -3.16	36.31	28.16	35.01	1,595,796
22 Oct 25	31.52000 -6.00	37.60	30.39	37.27	370,140
21 Oct 25	37.52000 -0.70	38.54	37.05	38.54	151,192
20 Oct 25	38.22000 +0.97	39.27	37.55	37.72	105,032
17 Oct 25	37.25000 +0.65	37.48	33.50	36.31	84,030
16 Oct 25	36.59500 +0.66	37.25	34.77	36.29	105,092
15 Oct 25	35.94000 +1.13	36.15	34.44	34.85	101,592
14 Oct 25	34.81000 +0.43	34.82	33.46	34.01	83,707
13 Oct 25	34.38000 +1.92	34.54	32.36	32.69	133,119
10 Oct 25	32.46500 -2.53	34.86	31.28	34.72	496,231
09 Oct 25	35.00000 +1.39	35.96	33.10	33.52	363,669
08 Oct 25	33.61000 +0.11	34.47	32.10	33.87	102,508
07 Oct 25	33.50000 -1.46	35.04	32.55	34.94	127,839
06 Oct 25	34.96000 -0.69	36.96	34.55	35.71	88,982
03 Oct 25	35.65000 +0.59	37.53	35.41	35.51	112,287
02 Oct 25	35.06500 +1.08	35.17	33.75	34.00	86,347
01 Oct 25	33.98000 +0.30	34.87	32.54	33.51	119,831
30 Sep 25	33.68000 +1.37	33.98	31.75	32.28	157,009
29 Sep 25	32.31000 -0.37	33.38	31.79	32.76	70,513
26 Sep 25	32.68000 +0.84	33.63	31.54	32.00	171,743
25 Sep 25	31.84500 +2.14	31.96	29.28	29.56	110,332
24 Sep 25	29.70000 +0.80	29.88	28.58	29.04	139,674
23 Sep 25	28.90000 +1.78	29.07	27.12	27.12	163,730
22 Sep 25	27.12000 -0.48	27.92	26.20	27.53	137,590
19 Sep 25	27.60000 +0.95	29.48	26.35	26.67	426,124
18 Sep 25	26.65000 +0.11	27.28	26.50	26.80	95,421
17 Sep 25	26.53500 -0.03	27.38	26.19	26.71	105,803
16 Sep 25	26.57000 -0.61	27.90	26.28	27.24	89,031
15 Sep 25	27.18500 -0.34	28.05	26.82	27.52	80,615
12 Sep 25	27.52000 -0.93	28.86	27.07	28.40	111,551
11 Sep 25	28.45000 +0.80	28.85	27.63	27.63	95,408
10 Sep 25	27.65000 -1.93	29.65	27.51	29.65	88,736
09 Sep 25	29.58500 +0.48	30.23	28.45	29.17	80,851
08 Sep 25	29.10000 +0.92	29.39	27.70	27.91	136,017
05 Sep 25	28.18000 +0.46	28.73	27.21	27.91	151,227
04 Sep 25	27.72000 -0.08	28.25	27.01	28.09	72,799
03 Sep 25	27.80000 +0.18	28.49	27.19	27.59	79,486
02 Sep 25	27.62000 -0.58	28.24	27.55	27.88	84,225
29 Aug 25	28.20000 +0.32	28.29	27.59	27.95	77,071
28 Aug 25	27.88000 +0.48	28.16	26.89	27.50	126,178
27 Aug 25	27.40000 +1.48	27.77	25.27	25.98	173,008
26 Aug 25	25.91500 +0.88	26.00	24.27	25.10	112,493
25 Aug 25	25.04000 +0.04	25.25	24.28	25.00	78,215
22 Aug 25	25.00000 +0.84	25.61	24.00	24.45	223,561
21 Aug 25	24.16000 -0.25	24.94	23.77	24.58	143,209
20 Aug 25	24.41000 +1.41	24.76	22.64	22.71	178,781
19 Aug 25	23.00000 -0.87	23.82	22.40	23.69	74,998
18 Aug 25	23.87000 +0.54	24.08	22.69	23.26	77,067
15 Aug 25	23.33000 -0.61	24.45	22.81	23.98	97,771
14 Aug 25	23.94000 +0.37	24.48	22.90	24.05	190,272
13 Aug 25	23.57000 +1.65	23.59	22.04	22.04	83,746
12 Aug 25	21.92000 +0.52	21.96	21.26	21.59	44,261
11 Aug 25	21.40000 +0.34	21.58	20.57	21.20	69,518
08 Aug 25	21.06000 -0.28	22.10	20.55	21.55	80,424
07 Aug 25	21.34000 +0.36	21.65	20.77	21.58	70,068
06 Aug 25	20.98000 +0.05	21.40	20.82	20.93	64,499
05 Aug 25	20.93500 -0.86	23.03	20.76	21.88	120,690
04 Aug 25	21.80000 +0.20	22.64	21.38	21.66	61,603
01 Aug 25	21.60000 -0.32	22.24	21.37	21.60	58,806
31 Jul 25	21.92000 -1.07	24.50	21.62	22.85	68,952
30 Jul 25	22.99000 -1.27	24.81	22.80	24.53	78,051
29 Jul 25	24.26000 -0.31	25.29	23.19	24.95	112,043
28 Jul 25	24.57000 +1.49	24.92	23.09	23.09	246,409
25 Jul 25	23.08000 +0.01	23.80	20.83	22.78	193,225
24 Jul 25	23.07000 -0.13	23.58	22.59	23.04	44,922
23 Jul 25	23.20000 +0.34	23.98	22.77	23.16	127,311
22 Jul 25	22.86000 +0.74	23.32	21.00	22.07	100,854
21 Jul 25	22.12000 -2.33	24.75	22.10	24.50	115,216
18 Jul 25	24.45000 +0.83	24.54	23.26	23.90	203,945
17 Jul 25	23.62000 -0.03	24.00	22.87	23.78	103,799
16 Jul 25	23.65000 +0.69	23.99	22.66	23.17	65,053
15 Jul 25	22.96000 +0.00	24.30	22.15	23.08	114,286
14 Jul 25	22.96000 +1.19	23.17	21.18	21.77	162,891
11 Jul 25	21.77000 +0.79	22.31	20.48	20.79	63,077
10 Jul 25	20.98000 +0.06	21.76	20.59	20.71	202,830
09 Jul 25	20.92000 +0.98	21.12	19.51	20.05	321,978
08 Jul 25	19.94000 +1.59	20.16	17.72	18.35	301,073
07 Jul 25	18.35000 +2.02	18.44	15.82	16.10	280,801
03 Jul 25	16.33000 +0.59	16.35	15.82	15.82	53,380
02 Jul 25	15.74000 +1.07	15.86	14.95	15.13	78,764
01 Jul 25	14.67000 +0.40	15.18	13.97	14.14	80,333
30 Jun 25	14.27000 -0.16	15.10	14.22	14.50	44,775
27 Jun 25	14.43000 -0.36	14.74	14.26	14.66	393,149
26 Jun 25	14.79000 -0.12	15.24	14.43	14.97	71,347
25 Jun 25	14.91000 +0.15	14.95	14.34	14.61	71,252
24 Jun 25	14.76000 +0.20	15.19	14.64	14.78	50,133
23 Jun 25	14.56000 -0.37	15.14	14.47	14.81	60,890
20 Jun 25	14.93000 -0.28	15.84	14.91	15.39	132,762
18 Jun 25	15.21000 +0.61	15.32	14.47	14.59	53,388
17 Jun 25	14.60000 -0.02	15.00	14.19	14.45	63,584
16 Jun 25	14.62000 +0.05	14.80	14.43	14.80	20,779
13 Jun 25	14.57000 +0.24	14.77	13.97	13.97	52,259
12 Jun 25	14.33000 -0.35	14.88	13.92	14.67	53,510
11 Jun 25	14.68000 -0.69	15.67	14.19	15.52	59,789
10 Jun 25	15.37000 +0.98	15.59	14.43	14.43	114,571
09 Jun 25	14.39000 +0.47	14.55	13.26	13.96	81,676
06 Jun 25	13.92000 +1.03	13.96	13.11	13.11	91,386
05 Jun 25	12.89000 -0.11	13.16	12.80	13.02	54,393
04 Jun 25	13.00000 -0.53	13.74	12.94	13.56	30,427
03 Jun 25	13.53000 +0.57	13.90	13.05	13.05	78,787
02 Jun 25	12.96000 -0.51	13.46	12.72	13.46	68,535
30 May 25	13.47000 -0.28	13.85	13.17	13.73	76,322
29 May 25	13.75000 +0.84	13.88	12.95	12.95	140,633
28 May 25	12.91000 -0.22	13.46	12.86	13.43	29,163
27 May 25	13.13000 +0.27	13.33	12.68	13.09	100,655
23 May 25	12.86000 +0.32	12.93	12.24	12.27	73,683
22 May 25	12.54000 -0.62	13.07	12.50	13.02	51,826
21 May 25	13.16000 +0.09	13.55	12.52	12.92	162,680
20 May 25	13.07000 +0.60	13.18	12.38	12.45	194,274
19 May 25	12.47000 +0.14	12.64	12.15	12.15	113,857
16 May 25	12.33000 +0.31	12.48	12.02	12.03	54,679
15 May 25	12.02000 +1.18	12.31	10.97	10.97	71,747
14 May 25	10.84000 -0.44	11.31	10.84	11.25	77,206
13 May 25	11.28000 -0.43	11.86	11.19	11.82	100,704
12 May 25	11.71000 +0.53	11.92	11.52	11.61	63,445
09 May 25	11.17500 -0.09	11.98	11.15	11.25	77,931
08 May 25	11.26000 +0.16	11.95	10.90	11.11	108,318
07 May 25	11.10000 -1.34	12.60	11.03	12.60	81,305
06 May 25	12.44000 +0.11	12.57	11.99	12.20	165,443
05 May 25	12.33000 +0.18	12.54	11.73	12.04	179,402
02 May 25	12.15000 -0.17	12.51	11.88	12.44	122,946
01 May 25	12.32000 -0.01	12.82	12.09	12.33	86,311
30 Apr 25	12.33000 +0.61	12.52	11.43	11.59	103,133
29 Apr 25	11.72000 -0.63	12.28	11.13	12.28	208,368
28 Apr 25	12.35000 +0.09	12.80	12.23	12.35	85,402
25 Apr 25	12.26000 +0.28	12.82	11.84	11.85	41,757
24 Apr 25	11.98000 -0.18	12.74	11.88	12.19	45,789
23 Apr 25	12.16000 +0.29	12.69	12.00	12.07	51,435
22 Apr 25	11.87000 +0.49	11.95	11.40	11.53	52,139
21 Apr 25	11.38000 -0.09	11.72	11.22	11.26	150,009
17 Apr 25	11.47000 +0.00	11.79	11.25	11.47	84,648
16 Apr 25	11.47000 -0.32	12.04	11.39	11.59	63,201
15 Apr 25	11.79000 -0.09	12.06	11.57	11.74	72,015
14 Apr 25	11.88000 +0.27	12.03	11.50	11.77	101,484
11 Apr 25	11.61000 +0.29	11.77	10.81	11.26	103,135
10 Apr 25	11.32000 -1.03	12.19	11.10	11.93	139,986
09 Apr 25	12.35000 +0.66	12.61	10.87	11.34	179,471
08 Apr 25	11.69000 -0.31	12.80	11.46	12.29	306,972
07 Apr 25	12.00000 -1.34	14.00	11.89	12.97	248,217
04 Apr 25	13.34000 +0.01	14.08	12.46	13.20	270,761
03 Apr 25	13.33000 -0.77	14.10	13.32	14.10	220,446
02 Apr 25	14.10000 +0.05	14.15	13.53	13.76	205,018
01 Apr 25	14.05000 +0.06	14.14	13.53	13.95	201,067
31 Mar 25	13.99000 -0.13	14.40	13.51	13.85	133,002
28 Mar 25	14.12000 -0.20	14.64	13.97	14.16	122,051
27 Mar 25	14.32000 +0.08	14.47	14.05	14.27	46,745
26 Mar 25	14.24000 +0.02	14.44	14.05	14.23	76,794
25 Mar 25	14.22000 -0.50	15.19	14.10	14.69	83,237
24 Mar 25	14.72000 +0.37	14.90	13.85	14.53	109,859
21 Mar 25	14.35000 +0.25	14.42	13.97	13.97	118,170
20 Mar 25	14.10000 +0.10	14.48	13.89	14.16	46,154
19 Mar 25	14.00000 +0.00	14.34	13.86	14.00	49,012
18 Mar 25	14.00000 +0.06	14.07	13.00	13.53	70,587
17 Mar 25	13.94000 -0.16	14.53	13.86	14.18	41,382
14 Mar 25	14.10000 -0.05	14.49	13.70	13.70	64,370
13 Mar 25	14.15000 -0.52	15.29	14.12	14.71	135,877
12 Mar 25	14.67000 +1.07	14.91	13.65	13.65	244,579
11 Mar 25	13.60000 +0.49	13.79	12.30	12.80	133,927
10 Mar 25	13.11000 -0.47	13.56	12.90	13.45	71,245
07 Mar 25	13.58000 +0.26	13.85	13.16	13.51	80,879
06 Mar 25	13.32000 -0.37	13.56	12.87	13.56	62,578
05 Mar 25	13.69000 +0.10	13.93	13.22	13.62	147,737
04 Mar 25	13.59000 +0.01	13.63	12.82	13.33	83,019
03 Mar 25	13.58000 +0.33	13.90	13.05	13.14	190,984
28 Feb 25	13.25000 +0.65	13.35	12.22	12.60	117,440
27 Feb 25	12.60000 +0.00	12.82	11.68	11.70	77,748
26 Feb 25	12.60000 +0.25	12.60	12.14	12.37	63,659
25 Feb 25	12.35000 -0.14	12.73	12.26	12.52	133,531
24 Feb 25	12.49000 -0.07	13.06	12.03	12.62	78,538
21 Feb 25	12.56000 -0.24	14.38	12.44	12.97	60,223
20 Feb 25	12.80000 -0.05	13.31	12.51	12.84	52,871
19 Feb 25	12.85000 -0.22	13.17	12.63	12.97	41,555
18 Feb 25	13.07000 -0.32	13.58	12.86	13.39	58,663
14 Feb 25	13.39000 +0.25	13.60	13.05	13.26	55,093
13 Feb 25	13.14000 +0.31	13.23	12.73	12.95	46,529
12 Feb 25	12.83000 +0.31	12.98	12.33	12.46	126,352
11 Feb 25	12.52000 -0.06	12.88	12.08	12.33	114,855
10 Feb 25	12.58000 -0.02	13.00	12.46	12.87	53,196
07 Feb 25	12.60000 -0.35	13.23	12.45	12.81	75,504
06 Feb 25	12.95000 -0.61	13.61	12.90	13.61	46,835
05 Feb 25	13.56000 +0.65	13.64	12.89	12.93	91,682
04 Feb 25	12.91000 +0.19	13.17	12.63	12.63	47,573
03 Feb 25	12.72000 -0.86	13.48	12.60	13.23	95,310
31 Jan 25	13.58000 +0.03	13.97	13.25	13.50	232,610
30 Jan 25	13.55000 +1.24	13.72	12.43	12.43	219,062
29 Jan 25	12.31000 +0.07	12.42	11.79	12.13	42,439
28 Jan 25	12.24000 -0.17	12.57	12.00	12.35	43,840
27 Jan 25	12.41000 -0.74	14.13	12.00	13.12	122,800
24 Jan 25	13.15000 +0.06	13.27	12.59	12.95	148,200
23 Jan 25	13.09000 -0.51	13.61	12.74	13.60	152,668
22 Jan 25	13.60000 -0.59	14.39	13.41	14.01	38,411
21 Jan 25	14.19000 +0.70	14.37	13.40	13.78	81,953
17 Jan 25	13.49000 -0.05	13.90	13.24	13.55	44,261
16 Jan 25	13.54000 +0.07	14.86	13.12	13.56	150,710
15 Jan 25	13.47000 +0.73	13.83	12.51	13.11	116,876
14 Jan 25	12.74000 -0.90	13.82	12.67	13.64	132,259
13 Jan 25	13.64000 -0.57	14.33	13.62	13.94	79,122
10 Jan 25	14.21000 -0.77	14.95	13.57	14.66	76,940
08 Jan 25	14.98000 -0.53	15.80	14.78	15.50	59,093
07 Jan 25	15.51000 -1.01	16.83	15.50	16.67	38,067
06 Jan 25	16.52000 +0.37	16.60	15.72	16.20	64,145
03 Jan 25	16.15000 +0.90	16.41	14.89	15.26	73,142
02 Jan 25	15.25000 -0.15	15.48	15.02	15.31	91,770
31 Dec 24	15.40000 +0.26	15.51	15.04	15.26	42,174
30 Dec 24	15.14000 +0.13	15.84	14.81	15.01	63,724
27 Dec 24	15.01000 +0.07	15.13	14.26	14.78	43,462
26 Dec 24	14.94000 +0.45	14.95	14.41	14.41	38,061
24 Dec 24	14.49000 +0.02	14.68	13.94	13.94	51,611
23 Dec 24	14.47000 -0.13	14.77	13.79	14.40	55,091
20 Dec 24	14.60000 +0.72	14.72	13.51	13.70	270,828
19 Dec 24	13.88000 -0.21	14.35	13.58	14.28	73,534
18 Dec 24	14.09000 -0.46	15.24	13.70	14.57	115,365
17 Dec 24	14.55000 -0.01	14.81	14.19	14.32	74,067
16 Dec 24	14.56000 -0.06	14.71	14.44	14.52	42,160
13 Dec 24	14.62000 -0.13	14.89	14.57	14.77	45,815
12 Dec 24	14.75000 -0.37	15.22	14.70	15.04	74,230
11 Dec 24	15.12000 +0.15	15.18	14.72	15.18	77,328
10 Dec 24	14.97000 +0.05	15.37	14.81	14.97	45,729
09 Dec 24	14.92500 -0.77	16.00	14.93	15.75	65,116
06 Dec 24	15.70000 +0.60	15.99	15.14	15.26	60,121
05 Dec 24	15.10000 +0.00	15.47	14.77	15.25	81,849
04 Dec 24	15.10000 +0.10	15.37	14.53	15.10	159,784
03 Dec 24	15.00000 -0.08	15.92	14.98	14.99	93,211
02 Dec 24	15.08000 -0.18	15.47	14.91	15.08	42,870
29 Nov 24	15.26000 -0.37	16.20	15.17	15.69	60,969
27 Nov 24	15.63000 +0.18	15.77	15.48	15.66	45,247
26 Nov 24	15.45000 +0.59	15.58	14.56	14.71	45,414
25 Nov 24	14.86000 +0.78	15.72	14.71	15.50	85,410
22 Nov 24	14.08000 +0.10	14.27	13.87	14.08	68,899
21 Nov 24	13.98000 -0.06	14.63	13.64	14.14	68,462
20 Nov 24	14.04000 -0.25	14.34	13.93	14.27	99,264
19 Nov 24	14.29000 +0.67	14.49	13.27	13.52	131,729
18 Nov 24	13.62000 -0.21	14.05	13.52	14.03	99,547
15 Nov 24	13.83000 -0.50	14.77	12.25	14.33	178,264
14 Nov 24	14.33000 -1.12	15.47	14.17	15.38	112,449
13 Nov 24	15.45000 -1.13	17.05	15.43	16.71	40,125
12 Nov 24	16.58000 +0.58	17.41	15.86	16.03	130,795
11 Nov 24	16.00000 -0.21	16.60	15.97	16.32	56,061
08 Nov 24	16.21000 -0.05	16.63	15.97	16.15	79,016
07 Nov 24	16.26000 +0.21	16.68	16.16	16.16	68,569
06 Nov 24	16.05000 +0.34	16.79	15.58	16.79	95,040
05 Nov 24	15.71000 +0.16	15.71	15.24	15.61	33,984
04 Nov 24	15.55000 -0.25	15.85	15.41	15.66	28,638
01 Nov 24	15.80000 -0.23	16.49	15.65	16.25	38,936
31 Oct 24	16.03000 -0.26	16.34	16.00	16.32	35,220
30 Oct 24	16.29000 +0.19	16.43	16.02	16.14	49,429
29 Oct 24	16.10000 +0.10	16.43	15.94	16.00	37,032
28 Oct 24	16.00000 +0.63	16.31	15.64	15.64	46,620
25 Oct 24	15.37000 +0.00	15.78	15.34	15.57	26,632
24 Oct 24	15.37000 -0.39	15.89	15.30	15.71	21,316
23 Oct 24	15.76000 -0.04	15.87	15.32	15.66	33,577
22 Oct 24	15.80000 +0.30	16.00	15.31	15.50	28,290
21 Oct 24	15.50000 -0.50	15.93	15.50	15.84	20,253
18 Oct 24	16.00000 -0.17	16.25	15.82	16.21	38,327
17 Oct 24	16.17000 +0.12	17.02	15.85	16.12	83,152
16 Oct 24	16.05000 +0.31	16.13	15.63	16.02	91,407
15 Oct 24	15.74000 +0.24	16.20	15.45	15.55	71,108
14 Oct 24	15.50000 -0.14	15.80	15.49	15.65	51,827
11 Oct 24	15.64000 +0.06	15.64	15.31	15.50	83,718
10 Oct 24	15.58000 -0.09	15.77	15.37	15.66	83,925
09 Oct 24	15.67000 -0.32	16.20	15.45	16.00	106,679
08 Oct 24	15.99000 +0.72	16.35	15.50	15.56	176,627
07 Oct 24	15.27000 +0.51	15.48	14.71	14.77	66,592
04 Oct 24	14.76000 -0.12	15.06	14.67	15.06	53,308
03 Oct 24	14.88000 -0.52	15.29	14.80	15.28	87,045
02 Oct 24	15.40000 -0.05	15.91	15.36	15.45	94,780
01 Oct 24	15.45000 -0.21	15.66	15.11	15.56	175,396
30 Sep 24	15.66000 +0.14	16.01	15.42	15.55	105,381
27 Sep 24	15.52000 +0.19	16.09	15.16	15.33	55,395
26 Sep 24	15.33000 -0.09	15.89	15.31	15.57	83,863
25 Sep 24	15.42000 -0.08	15.59	15.15	15.59	135,451
24 Sep 24	15.50000 -0.17	15.90	15.42	15.63	104,163
23 Sep 24	15.67000 -0.61	16.50	15.62	16.34	119,772
20 Sep 24	16.28000 -1.21	17.39	16.23	17.39	302,024
19 Sep 24	17.49000 +0.50	17.60	16.77	17.22	56,246
18 Sep 24	16.99000 -0.23	17.48	16.99	17.13	72,151
17 Sep 24	17.22000 -0.21	17.79	17.09	17.66	83,776
16 Sep 24	17.43000 +1.02	17.74	16.35	16.43	187,199
13 Sep 24	16.41000 +1.33	16.57	15.24	15.36	166,989
12 Sep 24	15.08000 +0.08	15.35	14.51	14.96	173,744
11 Sep 24	15.00000 -0.18	15.63	14.98	15.50	110,409
10 Sep 24	15.18000 -0.02	15.29	15.00	15.18	72,666
09 Sep 24	15.20000 +0.14	15.73	15.01	15.24	126,369
06 Sep 24	15.06000 -0.98	16.34	15.05	16.09	119,281
05 Sep 24	16.04000 +0.00	16.09	15.67	15.98	78,045
04 Sep 24	16.04000 +0.09	16.30	15.56	16.17	117,539
03 Sep 24	15.95000 +1.39	16.49	14.65	14.65	290,413
30 Aug 24	14.56000 +0.65	14.67	13.95	14.06	146,381
29 Aug 24	13.91000 -0.05	14.24	13.90	14.09	61,490
28 Aug 24	13.96000 -0.23	14.21	13.69	14.21	81,158
27 Aug 24	14.19000 +0.26	14.34	13.78	14.29	96,350
26 Aug 24	13.93000 +0.59	14.08	13.34	13.49	121,010
23 Aug 24	13.34000 +0.35	14.35	12.93	13.92	281,842
22 Aug 24	12.99000 -0.06	13.08	12.68	13.00	34,815
21 Aug 24	13.05000 +0.14	13.22	12.82	13.00	54,306
20 Aug 24	12.91000 -0.04	13.14	12.55	12.94	79,527
19 Aug 24	12.95000 +0.49	13.08	12.54	13.08	68,055
16 Aug 24	12.46000 +0.06	12.56	12.08	12.38	40,299
15 Aug 24	12.39500 +1.11	12.41	11.47	11.53	49,837
14 Aug 24	11.29000 -0.01	11.60	11.16	11.27	47,128
13 Aug 24	11.30000 +0.05	11.62	11.01	11.24	56,150
12 Aug 24	11.25000 +0.21	11.72	10.80	11.48	85,525
09 Aug 24	11.04000 -0.40	11.46	10.99	11.41	74,494
08 Aug 24	11.44000 -0.02	12.00	11.31	12.00	86,329
07 Aug 24	11.46000 -0.41	12.10	11.41	12.10	114,322
06 Aug 24	11.87000 -0.57	13.87	11.64	12.65	292,222
05 Aug 24	12.44000 -1.79	13.88	12.39	13.67	112,233
02 Aug 24	14.23000 -0.34	14.37	13.82	14.21	48,492
01 Aug 24	14.57000 +0.06	14.96	14.50	14.60	65,133
31 Jul 24	14.51000 +0.23	14.69	13.62	14.23	122,640
30 Jul 24	14.28000 -0.02	14.50	13.87	14.43	86,159
29 Jul 24	14.30000 +0.57	14.39	13.69	13.83	61,396
26 Jul 24	13.73000 +0.30	13.79	13.26	13.53	25,072
25 Jul 24	13.43000 -0.02	13.77	13.24	13.44	35,969
24 Jul 24	13.45000 -0.80	14.48	13.15	13.99	112,284
23 Jul 24	14.25000 +0.76	14.37	13.14	13.34	120,862
22 Jul 24	13.49000 +0.61	13.56	12.76	12.86	60,847
19 Jul 24	12.88000 -0.10	13.02	12.84	13.01	49,836
18 Jul 24	12.98000 -0.93	13.86	12.96	13.80	186,074
17 Jul 24	13.91000 -0.50	14.47	13.54	14.20	78,156
16 Jul 24	14.41000 +0.55	14.50	13.76	13.76	194,420
15 Jul 24	13.86000 +0.57	14.01	13.14	13.50	170,989
12 Jul 24	13.29000 +0.04	13.60	12.80	13.38	53,283
11 Jul 24	13.25000 +0.28	13.40	13.00	13.22	79,502
10 Jul 24	12.97000 -0.05	13.11	12.84	12.99	95,367
09 Jul 24	13.02000 -0.59	13.56	12.90	13.47	185,137
08 Jul 24	13.61000 +0.72	14.32	12.92	12.92	136,977
05 Jul 24	12.89000 -0.55	13.87	12.61	13.23	221,790
03 Jul 24	13.44000 -0.12	13.85	12.94	13.55	81,644
02 Jul 24	13.56000 -0.18	14.30	13.33	13.78	173,880
01 Jul 24	13.74000 -0.43	14.52	13.70	13.97	239,286
28 Jun 24	14.17000 +0.11	14.78	13.75	14.04	823,828
27 Jun 24	14.06000 -0.56	14.91	13.91	14.54	267,516
26 Jun 24	14.62000 -0.47	15.30	14.53	15.02	161,704
25 Jun 24	15.09000 -0.38	15.85	15.06	15.42	160,778
24 Jun 24	15.47000 +0.33	16.00	14.92	15.11	144,735
21 Jun 24	15.14000 +0.65	15.68	14.53	14.53	836,123
20 Jun 24	14.49000 -0.08	14.64	13.67	14.46	210,201
18 Jun 24	14.57000 +0.38	14.68	13.85	14.14	109,598
17 Jun 24	14.19000 -1.51	15.76	13.86	15.64	287,182
14 Jun 24	15.70000 -0.89	16.65	15.65	16.44	193,964
13 Jun 24	16.59000 +0.07	16.74	16.34	16.40	213,505
12 Jun 24	16.52000 -0.32	16.72	16.25	16.53	342,118
11 Jun 24	16.84000 +0.25	16.89	16.48	16.48	404,630
10 Jun 24	16.59000 -0.06	17.39	16.48	17.28	276,898
07 Jun 24	16.65000 +0.41	17.20	16.15	16.15	343,871
06 Jun 24	16.24000 -0.65	16.74	16.09	16.74	407,153
05 Jun 24	16.89000 -0.32	18.95	16.80	18.33	608,740
04 Jun 24	17.21000 -0.81	18.63	16.98	18.45	465,516
03 Jun 24	18.02000 +1.77	18.19	16.31	16.50	541,254
31 May 24	16.25000 +0.39	16.50	15.25	15.97	544,085
30 May 24	15.86000 +1.94	15.99	13.85	13.85	725,625
29 May 24	13.92000 +0.00	13.95	12.95	13.00	260,600

Inhibrx Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	95.30000 +5.51	96.50	88.99	89.07	218,413
19 Oct 26	89.79000 -0.04	92.98	88.21	90.43	156,060
16 Oct 26	89.83000 -0.67	90.72	87.72	89.83	145,424
15 Oct 26	90.50000 +5.24	91.68	87.20	87.60	226,361
14 Oct 26	85.26000 -1.82	87.36	83.61	86.23	245,012
13 Oct 26	87.08000 -3.45	92.46	85.79	90.11	271,309
12 Oct 26	90.53000 -4.48	96.10	90.00	94.03	214,035
09 Oct 26	95.01000 +2.25	95.81	92.70	92.70	86,817
08 Oct 26	92.76000 -0.60	93.28	90.15	93.14	208,031
07 Oct 26	93.36000 -0.05	96.71	90.66	92.02	223,778
06 Oct 26	93.41000 -1.15	96.96	92.60	95.52	168,929
05 Oct 26	94.56000 -2.43	98.51	94.18	97.56	206,569
02 Oct 26	96.99000 -0.94	100.13	96.07	99.30	201,446
01 Oct 26	97.93000 -2.15	102.16	97.58	100.71	216,534
30 Sep 26	100.08000 -4.75	106.94	100.08	105.67	389,469
29 Sep 26	104.83000 +3.12	107.90	102.51	105.31	240,921
28 Sep 26	101.71000 +2.10	104.55	98.51	98.69	187,049
25 Sep 26	99.61000 -0.79	101.29	98.09	101.29	158,658
24 Sep 26	100.40000 +0.07	104.49	99.53	102.38	285,794
23 Sep 26	100.33000 -10.34	110.88	98.56	110.12	375,302
22 Sep 26	110.67000 -1.37	117.14	109.05	112.45	292,151
21 Sep 26	112.04000 +2.69	113.18	108.94	112.69	249,114
18 Sep 26	109.35000 +4.62	110.41	105.04	106.45	468,393
17 Sep 26	104.73000 +2.96	108.00	103.73	103.73	215,669
16 Sep 26	101.77000 -3.84	106.44	99.06	105.61	363,481
15 Sep 26	105.61000 -4.86	109.44	104.85	109.44	251,443
14 Sep 26	110.47000 +1.20	111.44	104.90	109.10	239,978
11 Sep 26	109.27000 -2.15	115.11	108.93	113.00	210,832
10 Sep 26	111.42000 -1.44	113.95	107.22	109.23	311,335
09 Sep 26	112.86000 -1.48	128.54	112.03	117.38	658,067
08 Sep 26	114.34000 -6.83	120.18	94.00	117.22	1,676,538
04 Sep 26	121.17000 -1.09	124.19	120.48	121.04	196,513
03 Sep 26	122.26000 -2.71	126.00	120.17	125.20	151,713
02 Sep 26	124.97000 +0.31	127.75	121.25	125.61	189,885
01 Sep 26	124.66000 -2.04	129.88	120.62	124.98	275,907
31 Aug 26	126.70000 +3.29	128.87	121.59	123.39	388,975
28 Aug 26	123.41000 -0.52	126.04	119.38	123.80	241,482
27 Aug 26	123.93000 -1.41	127.34	122.36	124.27	310,883
26 Aug 26	125.34000 +2.62	131.01	119.43	123.00	302,760
25 Aug 26	122.72000 +17.78	126.50	104.71	105.50	510,584
24 Aug 26	104.94000 +1.31	105.14	94.20	105.00	373,412
21 Aug 26	103.63000 +4.48	105.65	99.05	100.76	220,744
20 Aug 26	99.15000 -2.33	102.50	96.57	98.65	233,746
19 Aug 26	101.48000 +6.86	102.25	95.27	96.01	310,624
18 Aug 26	94.62000 +2.61	94.89	89.00	89.83	311,229
17 Aug 26	92.01000 +3.64	92.99	85.06	87.06	231,739
14 Aug 26	88.37000 -8.64	96.06	87.01	91.80	268,279
13 Aug 26	97.01000 -1.35	101.00	94.32	99.95	251,147
12 Aug 26	98.36000 +5.98	98.85	89.38	93.40	158,558
11 Aug 26	92.38000 -0.73	94.41	90.97	93.41	260,026
10 Aug 26	93.11000 +4.45	94.07	88.04	88.34	336,400
07 Aug 26	88.66000 +2.87	89.28	80.42	86.78	407,630
06 Aug 26	85.79000 +1.90	87.74	83.83	83.83	87,601
05 Aug 26	83.89000 +0.36	85.75	82.58	84.05	142,140
04 Aug 26	83.53000 +0.81	85.85	82.97	84.84	217,677
03 Aug 26	82.72000 +0.67	83.20	80.50	81.86	134,457
31 Jul 26	82.05000 -2.68	85.63	80.35	85.63	109,036
30 Jul 26	84.73000 +5.48	85.47	79.67	81.01	275,496
29 Jul 26	79.25000 -0.43	81.10	77.50	79.93	214,198
28 Jul 26	79.68000 -2.77	84.10	78.07	82.36	185,892
27 Jul 26	82.45000 +0.90	86.14	81.01	82.61	266,030
24 Jul 26	81.55000 -3.45	86.00	81.54	86.00	164,729
23 Jul 26	85.00000 -0.92	87.30	83.50	83.98	165,532
22 Jul 26	85.92000 -1.69	87.50	85.28	85.92	150,523
21 Jul 26	87.61000 +3.52	90.00	83.43	85.00	136,860
20 Jul 26	84.09000 -3.30	88.38	83.21	87.53	352,546
17 Jul 26	87.39000 -1.68	91.52	85.21	86.68	272,117
16 Jul 26	89.07000 -2.15	91.00	86.15	90.50	289,092
15 Jul 26	91.22000 -1.99	93.39	90.00	92.70	208,418
14 Jul 26	93.21000 +1.04	94.27	89.84	92.31	353,723
13 Jul 26	92.16500 -0.85	94.38	88.77	90.85	233,384
10 Jul 26	93.01000 -10.84	102.20	91.76	101.67	369,245
09 Jul 26	103.85000 +6.75	106.40	97.08	97.08	561,327
08 Jul 26	97.10000 -3.65	101.15	94.69	101.00	499,633
07 Jul 26	100.75000 +3.61	104.50	94.33	98.17	459,447
06 Jul 26	97.14000 -0.44	99.91	95.00	97.48	415,913
02 Jul 26	97.58000 +2.64	97.59	91.37	96.40	215,098
01 Jul 26	94.94000 +0.19	103.79	92.50	94.63	297,051
30 Jun 26	94.75000 -0.75	95.65	93.13	95.43	217,855
29 Jun 26	95.50000 +0.69	95.67	88.80	94.12	410,665
26 Jun 26	94.81000 -0.50	96.08	91.00	93.38	618,364
25 Jun 26	95.31000 +0.17	98.50	90.69	95.57	283,617
24 Jun 26	95.14000 +2.23	97.89	92.12	92.71	316,199
23 Jun 26	92.91000 -0.39	98.50	86.40	91.51	342,788
22 Jun 26	93.30000 +0.25	96.19	90.99	93.55	235,311
18 Jun 26	93.05000 -1.15	99.33	91.18	96.70	473,493
17 Jun 26	94.20000 +1.09	97.46	91.94	93.69	268,451
16 Jun 26	93.11000 -0.40	95.99	92.18	93.02	331,242
15 Jun 26	93.51000 +1.31	96.08	91.60	95.12	389,136
12 Jun 26	92.20000 -1.34	95.26	88.63	88.63	263,338
11 Jun 26	93.54000 +4.07	94.15	87.34	89.50	359,489
10 Jun 26	89.47000 +0.37	93.99	87.20	87.20	368,692
09 Jun 26	89.10000 -0.03	93.34	85.66	91.00	248,144
08 Jun 26	89.13000 +2.12	90.84	87.21	89.14	194,455
05 Jun 26	87.01000 -4.24	92.73	85.48	90.08	300,059
04 Jun 26	91.25000 -3.97	95.59	91.02	94.11	327,879
03 Jun 26	95.22000 +1.59	96.08	90.88	93.31	327,943
02 Jun 26	93.63000 -5.66	99.43	89.10	96.00	320,639
01 Jun 26	99.29000 -4.72	105.09	96.75	104.00	261,291
29 May 26	104.01000 +0.03	105.41	101.37	104.12	245,097
28 May 26	103.98000 +0.98	105.29	100.00	102.31	264,233
27 May 26	103.00000 -3.85	107.82	98.62	107.21	243,652
26 May 26	106.85000 +5.53	108.75	99.20	105.84	228,813
22 May 26	101.32000 -9.25	111.15	99.00	111.15	552,879
21 May 26	110.57000 +0.56	110.88	105.09	107.61	221,766
20 May 26	110.01000 +0.50	113.95	104.42	110.98	428,162
19 May 26	109.51000 +3.71	111.11	101.19	102.92	303,425
18 May 26	105.80000 -2.84	110.99	100.41	108.64	374,626
15 May 26	108.64000 -7.52	118.58	102.17	118.58	394,236
14 May 26	116.16000 -1.79	118.98	112.11	117.95	292,900
13 May 26	117.95000 +9.30	118.52	104.85	106.51	568,851
12 May 26	108.65000 -18.93	125.00	99.20	125.00	1,260,675
11 May 26	127.58000 -6.77	150.98	127.17	150.00	1,329,324
08 May 26	134.35001 +9.83	134.92	121.40	125.19	377,588
07 May 26	124.52000 -17.32	141.78	120.46	141.78	465,035
06 May 26	141.84000 +13.72	142.12	127.25	128.70	773,354
05 May 26	128.12000 +0.17	133.90	125.53	128.95	411,954
04 May 26	127.95000 -0.84	134.40	127.56	127.99	509,627
01 May 26	128.78999 -0.42	134.06	124.75	129.00	327,434
30 Apr 26	129.21001 +4.39	132.00	122.61	126.55	539,870
29 Apr 26	124.82000 -5.84	131.35	124.61	128.98	326,359
28 Apr 26	130.66499 -0.79	133.29	125.37	129.93	379,225
27 Apr 26	131.45000 +2.39	133.00	125.43	129.15	670,489
24 Apr 26	129.06000 +9.13	129.60	116.60	121.19	498,873
23 Apr 26	119.93000 +4.84	131.00	116.07	118.41	838,253
22 Apr 26	115.09000 +31.01	155.29	100.00	147.50	2,724,248
21 Apr 26	84.08000 +1.69	85.56	82.11	84.59	705,045
20 Apr 26	82.38500 -5.85	87.10	80.83	87.10	242,349
17 Apr 26	88.23000 +5.12	89.89	82.88	83.11	416,564
16 Apr 26	83.11000 -0.49	83.65	80.81	83.47	120,678
15 Apr 26	83.59500 +0.40	85.94	79.76	83.07	263,857
14 Apr 26	83.19000 +5.73	83.20	76.72	77.66	200,362
13 Apr 26	77.46000 +2.19	80.00	74.72	74.78	213,653
10 Apr 26	75.27000 -0.48	77.06	72.27	75.75	315,608
09 Apr 26	75.75000 +8.62	77.35	66.41	66.41	508,500
08 Apr 26	67.13000 +4.78	71.00	65.38	67.87	334,201
07 Apr 26	62.35000 -1.37	63.69	60.33	62.90	142,325
06 Apr 26	63.72000 +0.19	66.00	62.26	63.72	147,570
02 Apr 26	63.53000 -3.52	66.00	63.13	64.77	190,000
01 Apr 26	67.05000 -0.18	71.65	67.05	68.76	178,626
31 Mar 26	67.23000 +7.35	68.00	61.26	61.26	256,702
30 Mar 26	59.88000 +1.49	62.92	58.02	58.88	180,315
27 Mar 26	58.39000 -7.40	65.84	57.30	64.73	293,868
26 Mar 26	65.79000 -0.67	68.36	65.32	65.32	212,600
25 Mar 26	66.46000 +3.34	68.91	63.56	63.56	189,856
24 Mar 26	63.12000 -1.51	63.39	59.98	63.17	358,062
23 Mar 26	64.63000 +3.71	65.25	62.30	63.04	202,064
20 Mar 26	60.92000 -3.95	64.29	60.23	63.89	680,551
19 Mar 26	64.87000 -3.82	68.18	62.66	68.18	183,928
18 Mar 26	68.69000 -1.02	69.11	66.07	68.56	164,097
17 Mar 26	69.71000 +0.45	72.70	67.49	69.26	119,406
16 Mar 26	69.26000 +0.52	70.96	67.25	68.71	146,925
13 Mar 26	68.74000 -0.56	71.40	67.79	70.01	137,686
12 Mar 26	69.30000 -4.20	72.29	68.76	72.29	159,863
11 Mar 26	73.50000 +1.87	74.03	71.03	71.13	122,565
10 Mar 26	71.63000 -0.23	75.91	70.98	72.19	133,444
09 Mar 26	71.86000 +2.68	73.36	68.12	69.18	264,701
06 Mar 26	69.18000 -1.48	73.00	67.16	70.50	154,715
05 Mar 26	70.66000 -3.97	74.01	69.25	74.00	179,545
04 Mar 26	74.63000 +0.30	76.49	74.10	75.79	75,464
03 Mar 26	74.33000 -3.16	77.40	72.82	75.52	142,403
02 Mar 26	77.49000 +3.36	77.49	70.71	72.48	223,191
27 Feb 26	74.13000 -3.10	78.48	73.43	77.23	229,070
26 Feb 26	77.23000 -3.04	80.63	76.73	80.63	113,282
25 Feb 26	80.27000 +0.77	82.59	78.85	80.39	234,182
24 Feb 26	79.50000 +2.91	81.04	77.35	77.35	232,001
23 Feb 26	76.59000 -2.05	80.11	76.03	79.84	140,798
20 Feb 26	78.64000 -2.44	81.02	76.17	80.47	81,639
19 Feb 26	81.08000 -0.50	84.50	80.00	81.65	110,767
18 Feb 26	81.58000 +2.81	82.20	76.95	76.95	229,916
17 Feb 26	78.77000 +2.97	80.43	74.76	75.00	220,682
13 Feb 26	75.80000 -6.31	84.15	75.76	82.30	137,472
12 Feb 26	82.11000 +0.12	83.84	79.36	82.90	110,293
11 Feb 26	81.99000 -1.31	84.08	77.24	84.08	192,753
10 Feb 26	83.30000 -3.19	86.94	82.08	86.94	138,812
09 Feb 26	86.49000 +2.58	88.72	82.81	83.40	137,440
06 Feb 26	83.91000 +2.38	84.98	81.35	83.22	142,933
05 Feb 26	81.53000 -1.03	84.99	78.48	82.13	148,802
04 Feb 26	82.56000 -2.52	86.18	80.51	85.19	170,569
03 Feb 26	85.08000 +2.85	88.00	82.14	82.50	195,989
02 Feb 26	82.23000 +5.96	84.05	76.04	76.04	202,445
30 Jan 26	76.27000 +3.71	76.94	70.64	72.01	291,691
29 Jan 26	72.56000 -1.42	75.25	72.40	74.74	185,984
28 Jan 26	73.98000 +0.49	76.72	71.93	73.52	366,080
27 Jan 26	73.49000 +1.49	74.00	71.62	72.00	146,792
26 Jan 26	72.00000 -2.66	76.18	71.25	74.27	183,798
23 Jan 26	74.66000 -4.83	79.62	74.66	79.62	122,056
22 Jan 26	79.49000 +4.39	82.16	75.17	75.17	303,883
21 Jan 26	75.10000 +2.20	75.98	72.47	73.01	146,737
20 Jan 26	72.90000 +0.63	75.58	70.60	71.75	233,605
16 Jan 26	72.27000 +0.47	74.45	71.10	72.50	241,828
15 Jan 26	71.80000 -4.13	76.47	71.10	75.87	137,228
14 Jan 26	75.93000 +2.65	76.35	71.16	73.28	116,711
13 Jan 26	73.28000 -2.66	75.68	70.59	75.68	209,069
12 Jan 26	75.94000 +3.08	77.48	69.47	72.57	200,204
09 Jan 26	72.86000 -2.34	76.44	72.18	75.55	119,643
08 Jan 26	75.20000 -0.73	77.00	74.00	75.19	147,558
07 Jan 26	75.93000 -0.17	80.00	72.90	76.44	152,401
06 Jan 26	76.10000 -0.78	78.65	75.38	75.80	202,376
05 Jan 26	76.88000 +1.84	77.49	74.75	74.87	156,695
02 Jan 26	75.04000 -3.96	82.34	74.46	79.44	280,900
31 Dec 25	79.00000 +1.02	80.48	76.10	77.42	293,310
30 Dec 25	77.98000 -1.29	81.00	77.23	78.30	180,730
29 Dec 25	79.27000 -0.94	81.79	78.48	80.03	138,141
26 Dec 25	80.21000 -0.15	81.10	78.26	79.66	95,899
24 Dec 25	80.36000 +2.28	84.99	77.85	78.08	132,905
23 Dec 25	78.08000 -9.44	89.00	76.22	86.89	320,994
22 Dec 25	87.52000 +1.39	94.57	85.84	86.13	216,831
19 Dec 25	86.13000 +0.81	91.20	84.39	85.65	563,345
18 Dec 25	85.32000 +2.23	88.84	82.70	83.72	198,390
17 Dec 25	83.09000 +1.52	84.84	78.69	80.05	363,728
16 Dec 25	81.57000 +5.36	81.99	75.00	75.88	352,102
15 Dec 25	76.21000 -3.36	81.51	74.80	81.03	469,650
12 Dec 25	79.57000 -2.64	83.69	79.20	82.14	179,678
11 Dec 25	82.21000 -2.30	87.60	81.97	84.20	112,718
10 Dec 25	84.51000 -4.38	90.80	79.00	88.92	285,429
09 Dec 25	88.89000 -4.62	93.99	85.79	92.91	143,174
08 Dec 25	93.51000 +4.04	94.47	88.00	90.50	198,108
05 Dec 25	89.47000 +2.06	90.58	85.61	88.32	140,320
04 Dec 25	87.41000 +4.45	89.43	81.49	81.92	275,711
03 Dec 25	82.96000 +0.71	84.90	80.08	82.92	138,702
02 Dec 25	82.25000 +1.48	82.47	80.00	80.88	101,733
01 Dec 25	80.77000 -3.35	85.00	78.82	84.60	163,906
28 Nov 25	84.12000 +0.46	86.22	81.00	84.61	123,584
26 Nov 25	83.66000 +0.98	84.34	80.17	82.70	145,974
25 Nov 25	82.68000 +1.67	82.71	79.16	81.20	202,429
24 Nov 25	81.01000 -2.92	87.83	78.26	84.11	273,132
21 Nov 25	83.93000 +4.09	84.88	79.05	79.99	353,986
20 Nov 25	79.84000 -2.30	85.75	79.16	83.33	313,455
19 Nov 25	82.14000 +4.55	84.90	77.41	77.41	409,648
18 Nov 25	77.59000 +0.24	79.46	76.01	77.45	188,506
17 Nov 25	77.35000 -1.78	83.31	76.36	79.14	367,092
14 Nov 25	79.13000 +4.51	84.07	72.87	72.90	599,053
13 Nov 25	74.62000 +1.30	81.60	72.00	73.00	381,800
12 Nov 25	73.32000 -4.52	78.54	73.24	77.54	239,843
11 Nov 25	77.84000 -1.16	81.35	76.82	78.37	336,215
10 Nov 25	79.00000 -1.69	83.76	76.79	81.44	276,525
07 Nov 25	80.69000 -0.30	82.22	76.01	79.92	196,437
06 Nov 25	80.99000 -1.28	82.50	71.00	74.24	411,017
05 Nov 25	82.27000 +0.28	86.64	80.74	81.99	343,039
04 Nov 25	81.99000 +0.55	83.37	78.05	79.87	283,785
03 Nov 25	81.44000 -0.22	82.48	77.58	80.25	455,860
31 Oct 25	81.66000 +3.15	83.95	75.13	77.99	480,898
30 Oct 25	78.51000 +1.46	83.78	74.11	76.00	951,377
29 Oct 25	77.05000 +8.56	77.57	67.67	68.53	665,197
28 Oct 25	68.49000 +9.64	68.53	57.83	58.00	817,214
27 Oct 25	58.85000 +1.56	61.21	53.39	56.25	1,095,164
24 Oct 25	57.29000 +28.93	60.20	46.01	49.13	6,053,497
23 Oct 25	28.36000 -3.16	36.31	28.16	35.01	1,595,796
22 Oct 25	31.52000 -6.00	37.60	30.39	37.27	370,140
21 Oct 25	37.52000 -0.70	38.54	37.05	38.54	151,192
20 Oct 25	38.22000 +0.97	39.27	37.55	37.72	105,032
17 Oct 25	37.25000 +0.65	37.48	33.50	36.31	84,030
16 Oct 25	36.59500 +0.66	37.25	34.77	36.29	105,092
15 Oct 25	35.94000 +1.13	36.15	34.44	34.85	101,592
14 Oct 25	34.81000 +0.43	34.82	33.46	34.01	83,707
13 Oct 25	34.38000 +1.92	34.54	32.36	32.69	133,119
10 Oct 25	32.46500 -2.53	34.86	31.28	34.72	496,231
09 Oct 25	35.00000 +1.39	35.96	33.10	33.52	363,669
08 Oct 25	33.61000 +0.11	34.47	32.10	33.87	102,508
07 Oct 25	33.50000 -1.46	35.04	32.55	34.94	127,839
06 Oct 25	34.96000 -0.69	36.96	34.55	35.71	88,982
03 Oct 25	35.65000 +0.59	37.53	35.41	35.51	112,287
02 Oct 25	35.06500 +1.08	35.17	33.75	34.00	86,347
01 Oct 25	33.98000 +0.30	34.87	32.54	33.51	119,831
30 Sep 25	33.68000 +1.37	33.98	31.75	32.28	157,009
29 Sep 25	32.31000 -0.37	33.38	31.79	32.76	70,513
26 Sep 25	32.68000 +0.84	33.63	31.54	32.00	171,743
25 Sep 25	31.84500 +2.14	31.96	29.28	29.56	110,332
24 Sep 25	29.70000 +0.80	29.88	28.58	29.04	139,674
23 Sep 25	28.90000 +1.78	29.07	27.12	27.12	163,730
22 Sep 25	27.12000 -0.48	27.92	26.20	27.53	137,590
19 Sep 25	27.60000 +0.95	29.48	26.35	26.67	426,124
18 Sep 25	26.65000 +0.11	27.28	26.50	26.80	95,421
17 Sep 25	26.53500 -0.03	27.38	26.19	26.71	105,803
16 Sep 25	26.57000 -0.61	27.90	26.28	27.24	89,031
15 Sep 25	27.18500 -0.34	28.05	26.82	27.52	80,615
12 Sep 25	27.52000 -0.93	28.86	27.07	28.40	111,551
11 Sep 25	28.45000 +0.80	28.85	27.63	27.63	95,408
10 Sep 25	27.65000 -1.93	29.65	27.51	29.65	88,736
09 Sep 25	29.58500 +0.48	30.23	28.45	29.17	80,851
08 Sep 25	29.10000 +0.92	29.39	27.70	27.91	136,017
05 Sep 25	28.18000 +0.46	28.73	27.21	27.91	151,227
04 Sep 25	27.72000 -0.08	28.25	27.01	28.09	72,799
03 Sep 25	27.80000 +0.18	28.49	27.19	27.59	79,486
02 Sep 25	27.62000 -0.58	28.24	27.55	27.88	84,225
29 Aug 25	28.20000 +0.32	28.29	27.59	27.95	77,071
28 Aug 25	27.88000 +0.48	28.16	26.89	27.50	126,178
27 Aug 25	27.40000 +1.48	27.77	25.27	25.98	173,008
26 Aug 25	25.91500 +0.88	26.00	24.27	25.10	112,493
25 Aug 25	25.04000 +0.04	25.25	24.28	25.00	78,215
22 Aug 25	25.00000 +0.84	25.61	24.00	24.45	223,561
21 Aug 25	24.16000 -0.25	24.94	23.77	24.58	143,209
20 Aug 25	24.41000 +1.41	24.76	22.64	22.71	178,781
19 Aug 25	23.00000 -0.87	23.82	22.40	23.69	74,998
18 Aug 25	23.87000 +0.54	24.08	22.69	23.26	77,067
15 Aug 25	23.33000 -0.61	24.45	22.81	23.98	97,771
14 Aug 25	23.94000 +0.37	24.48	22.90	24.05	190,272
13 Aug 25	23.57000 +1.65	23.59	22.04	22.04	83,746
12 Aug 25	21.92000 +0.52	21.96	21.26	21.59	44,261
11 Aug 25	21.40000 +0.34	21.58	20.57	21.20	69,518
08 Aug 25	21.06000 -0.28	22.10	20.55	21.55	80,424
07 Aug 25	21.34000 +0.36	21.65	20.77	21.58	70,068
06 Aug 25	20.98000 +0.05	21.40	20.82	20.93	64,499
05 Aug 25	20.93500 -0.86	23.03	20.76	21.88	120,690
04 Aug 25	21.80000 +0.20	22.64	21.38	21.66	61,603
01 Aug 25	21.60000 -0.32	22.24	21.37	21.60	58,806
31 Jul 25	21.92000 -1.07	24.50	21.62	22.85	68,952
30 Jul 25	22.99000 -1.27	24.81	22.80	24.53	78,051
29 Jul 25	24.26000 -0.31	25.29	23.19	24.95	112,043
28 Jul 25	24.57000 +1.49	24.92	23.09	23.09	246,409
25 Jul 25	23.08000 +0.01	23.80	20.83	22.78	193,225
24 Jul 25	23.07000 -0.13	23.58	22.59	23.04	44,922
23 Jul 25	23.20000 +0.34	23.98	22.77	23.16	127,311
22 Jul 25	22.86000 +0.74	23.32	21.00	22.07	100,854
21 Jul 25	22.12000 -2.33	24.75	22.10	24.50	115,216
18 Jul 25	24.45000 +0.83	24.54	23.26	23.90	203,945
17 Jul 25	23.62000 -0.03	24.00	22.87	23.78	103,799
16 Jul 25	23.65000 +0.69	23.99	22.66	23.17	65,053
15 Jul 25	22.96000 +0.00	24.30	22.15	23.08	114,286
14 Jul 25	22.96000 +1.19	23.17	21.18	21.77	162,891
11 Jul 25	21.77000 +0.79	22.31	20.48	20.79	63,077
10 Jul 25	20.98000 +0.06	21.76	20.59	20.71	202,830
09 Jul 25	20.92000 +0.98	21.12	19.51	20.05	321,978
08 Jul 25	19.94000 +1.59	20.16	17.72	18.35	301,073
07 Jul 25	18.35000 +2.02	18.44	15.82	16.10	280,801
03 Jul 25	16.33000 +0.59	16.35	15.82	15.82	53,380
02 Jul 25	15.74000 +1.07	15.86	14.95	15.13	78,764
01 Jul 25	14.67000 +0.40	15.18	13.97	14.14	80,333
30 Jun 25	14.27000 -0.16	15.10	14.22	14.50	44,775
27 Jun 25	14.43000 -0.36	14.74	14.26	14.66	393,149
26 Jun 25	14.79000 -0.12	15.24	14.43	14.97	71,347
25 Jun 25	14.91000 +0.15	14.95	14.34	14.61	71,252
24 Jun 25	14.76000 +0.20	15.19	14.64	14.78	50,133
23 Jun 25	14.56000 -0.37	15.14	14.47	14.81	60,890
20 Jun 25	14.93000 -0.28	15.84	14.91	15.39	132,762
18 Jun 25	15.21000 +0.61	15.32	14.47	14.59	53,388
17 Jun 25	14.60000 -0.02	15.00	14.19	14.45	63,584
16 Jun 25	14.62000 +0.05	14.80	14.43	14.80	20,779
13 Jun 25	14.57000 +0.24	14.77	13.97	13.97	52,259
12 Jun 25	14.33000 -0.35	14.88	13.92	14.67	53,510
11 Jun 25	14.68000 -0.69	15.67	14.19	15.52	59,789
10 Jun 25	15.37000 +0.98	15.59	14.43	14.43	114,571
09 Jun 25	14.39000 +0.47	14.55	13.26	13.96	81,676
06 Jun 25	13.92000 +1.03	13.96	13.11	13.11	91,386
05 Jun 25	12.89000 -0.11	13.16	12.80	13.02	54,393
04 Jun 25	13.00000 -0.53	13.74	12.94	13.56	30,427
03 Jun 25	13.53000 +0.57	13.90	13.05	13.05	78,787
02 Jun 25	12.96000 -0.51	13.46	12.72	13.46	68,535
30 May 25	13.47000 -0.28	13.85	13.17	13.73	76,322
29 May 25	13.75000 +0.84	13.88	12.95	12.95	140,633
28 May 25	12.91000 -0.22	13.46	12.86	13.43	29,163
27 May 25	13.13000 +0.27	13.33	12.68	13.09	100,655
23 May 25	12.86000 +0.32	12.93	12.24	12.27	73,683
22 May 25	12.54000 -0.62	13.07	12.50	13.02	51,826
21 May 25	13.16000 +0.09	13.55	12.52	12.92	162,680
20 May 25	13.07000 +0.60	13.18	12.38	12.45	194,274
19 May 25	12.47000 +0.14	12.64	12.15	12.15	113,857
16 May 25	12.33000 +0.31	12.48	12.02	12.03	54,679
15 May 25	12.02000 +1.18	12.31	10.97	10.97	71,747
14 May 25	10.84000 -0.44	11.31	10.84	11.25	77,206
13 May 25	11.28000 -0.43	11.86	11.19	11.82	100,704
12 May 25	11.71000 +0.53	11.92	11.52	11.61	63,445
09 May 25	11.17500 -0.09	11.98	11.15	11.25	77,931
08 May 25	11.26000 +0.16	11.95	10.90	11.11	108,318
07 May 25	11.10000 -1.34	12.60	11.03	12.60	81,305
06 May 25	12.44000 +0.11	12.57	11.99	12.20	165,443
05 May 25	12.33000 +0.18	12.54	11.73	12.04	179,402
02 May 25	12.15000 -0.17	12.51	11.88	12.44	122,946
01 May 25	12.32000 -0.01	12.82	12.09	12.33	86,311
30 Apr 25	12.33000 +0.61	12.52	11.43	11.59	103,133
29 Apr 25	11.72000 -0.63	12.28	11.13	12.28	208,368
28 Apr 25	12.35000 +0.09	12.80	12.23	12.35	85,402
25 Apr 25	12.26000 +0.28	12.82	11.84	11.85	41,757
24 Apr 25	11.98000 -0.18	12.74	11.88	12.19	45,789
23 Apr 25	12.16000 +0.29	12.69	12.00	12.07	51,435
22 Apr 25	11.87000 +0.49	11.95	11.40	11.53	52,139
21 Apr 25	11.38000 -0.09	11.72	11.22	11.26	150,009
17 Apr 25	11.47000 +0.00	11.79	11.25	11.47	84,648
16 Apr 25	11.47000 -0.32	12.04	11.39	11.59	63,201
15 Apr 25	11.79000 -0.09	12.06	11.57	11.74	72,015
14 Apr 25	11.88000 +0.27	12.03	11.50	11.77	101,484
11 Apr 25	11.61000 +0.29	11.77	10.81	11.26	103,135
10 Apr 25	11.32000 -1.03	12.19	11.10	11.93	139,986
09 Apr 25	12.35000 +0.66	12.61	10.87	11.34	179,471
08 Apr 25	11.69000 -0.31	12.80	11.46	12.29	306,972
07 Apr 25	12.00000 -1.34	14.00	11.89	12.97	248,217
04 Apr 25	13.34000 +0.01	14.08	12.46	13.20	270,761
03 Apr 25	13.33000 -0.77	14.10	13.32	14.10	220,446
02 Apr 25	14.10000 +0.05	14.15	13.53	13.76	205,018
01 Apr 25	14.05000 +0.06	14.14	13.53	13.95	201,067
31 Mar 25	13.99000 -0.13	14.40	13.51	13.85	133,002
28 Mar 25	14.12000 -0.20	14.64	13.97	14.16	122,051
27 Mar 25	14.32000 +0.08	14.47	14.05	14.27	46,745
26 Mar 25	14.24000 +0.02	14.44	14.05	14.23	76,794
25 Mar 25	14.22000 -0.50	15.19	14.10	14.69	83,237
24 Mar 25	14.72000 +0.37	14.90	13.85	14.53	109,859
21 Mar 25	14.35000 +0.25	14.42	13.97	13.97	118,170
20 Mar 25	14.10000 +0.10	14.48	13.89	14.16	46,154
19 Mar 25	14.00000 +0.00	14.34	13.86	14.00	49,012
18 Mar 25	14.00000 +0.06	14.07	13.00	13.53	70,587
17 Mar 25	13.94000 -0.16	14.53	13.86	14.18	41,382
14 Mar 25	14.10000 -0.05	14.49	13.70	13.70	64,370
13 Mar 25	14.15000 -0.52	15.29	14.12	14.71	135,877
12 Mar 25	14.67000 +1.07	14.91	13.65	13.65	244,579
11 Mar 25	13.60000 +0.49	13.79	12.30	12.80	133,927
10 Mar 25	13.11000 -0.47	13.56	12.90	13.45	71,245
07 Mar 25	13.58000 +0.26	13.85	13.16	13.51	80,879
06 Mar 25	13.32000 -0.37	13.56	12.87	13.56	62,578
05 Mar 25	13.69000 +0.10	13.93	13.22	13.62	147,737
04 Mar 25	13.59000 +0.01	13.63	12.82	13.33	83,019
03 Mar 25	13.58000 +0.33	13.90	13.05	13.14	190,984
28 Feb 25	13.25000 +0.65	13.35	12.22	12.60	117,440
27 Feb 25	12.60000 +0.00	12.82	11.68	11.70	77,748
26 Feb 25	12.60000 +0.25	12.60	12.14	12.37	63,659
25 Feb 25	12.35000 -0.14	12.73	12.26	12.52	133,531
24 Feb 25	12.49000 -0.07	13.06	12.03	12.62	78,538
21 Feb 25	12.56000 -0.24	14.38	12.44	12.97	60,223
20 Feb 25	12.80000 -0.05	13.31	12.51	12.84	52,871
19 Feb 25	12.85000 -0.22	13.17	12.63	12.97	41,555
18 Feb 25	13.07000 -0.32	13.58	12.86	13.39	58,663
14 Feb 25	13.39000 +0.25	13.60	13.05	13.26	55,093
13 Feb 25	13.14000 +0.31	13.23	12.73	12.95	46,529
12 Feb 25	12.83000 +0.31	12.98	12.33	12.46	126,352
11 Feb 25	12.52000 -0.06	12.88	12.08	12.33	114,855
10 Feb 25	12.58000 -0.02	13.00	12.46	12.87	53,196
07 Feb 25	12.60000 -0.35	13.23	12.45	12.81	75,504
06 Feb 25	12.95000 -0.61	13.61	12.90	13.61	46,835
05 Feb 25	13.56000 +0.65	13.64	12.89	12.93	91,682
04 Feb 25	12.91000 +0.19	13.17	12.63	12.63	47,573
03 Feb 25	12.72000 -0.86	13.48	12.60	13.23	95,310
31 Jan 25	13.58000 +0.03	13.97	13.25	13.50	232,610
30 Jan 25	13.55000 +1.24	13.72	12.43	12.43	219,062
29 Jan 25	12.31000 +0.07	12.42	11.79	12.13	42,439
28 Jan 25	12.24000 -0.17	12.57	12.00	12.35	43,840
27 Jan 25	12.41000 -0.74	14.13	12.00	13.12	122,800
24 Jan 25	13.15000 +0.06	13.27	12.59	12.95	148,200
23 Jan 25	13.09000 -0.51	13.61	12.74	13.60	152,668
22 Jan 25	13.60000 -0.59	14.39	13.41	14.01	38,411
21 Jan 25	14.19000 +0.70	14.37	13.40	13.78	81,953
17 Jan 25	13.49000 -0.05	13.90	13.24	13.55	44,261
16 Jan 25	13.54000 +0.07	14.86	13.12	13.56	150,710
15 Jan 25	13.47000 +0.73	13.83	12.51	13.11	116,876
14 Jan 25	12.74000 -0.90	13.82	12.67	13.64	132,259
13 Jan 25	13.64000 -0.57	14.33	13.62	13.94	79,122
10 Jan 25	14.21000 -0.77	14.95	13.57	14.66	76,940
08 Jan 25	14.98000 -0.53	15.80	14.78	15.50	59,093
07 Jan 25	15.51000 -1.01	16.83	15.50	16.67	38,067
06 Jan 25	16.52000 +0.37	16.60	15.72	16.20	64,145
03 Jan 25	16.15000 +0.90	16.41	14.89	15.26	73,142
02 Jan 25	15.25000 -0.15	15.48	15.02	15.31	91,770
31 Dec 24	15.40000 +0.26	15.51	15.04	15.26	42,174
30 Dec 24	15.14000 +0.13	15.84	14.81	15.01	63,724
27 Dec 24	15.01000 +0.07	15.13	14.26	14.78	43,462
26 Dec 24	14.94000 +0.45	14.95	14.41	14.41	38,061
24 Dec 24	14.49000 +0.02	14.68	13.94	13.94	51,611
23 Dec 24	14.47000 -0.13	14.77	13.79	14.40	55,091
20 Dec 24	14.60000 +0.72	14.72	13.51	13.70	270,828
19 Dec 24	13.88000 -0.21	14.35	13.58	14.28	73,534
18 Dec 24	14.09000 -0.46	15.24	13.70	14.57	115,365
17 Dec 24	14.55000 -0.01	14.81	14.19	14.32	74,067
16 Dec 24	14.56000 -0.06	14.71	14.44	14.52	42,160
13 Dec 24	14.62000 -0.13	14.89	14.57	14.77	45,815
12 Dec 24	14.75000 -0.37	15.22	14.70	15.04	74,230
11 Dec 24	15.12000 +0.15	15.18	14.72	15.18	77,328
10 Dec 24	14.97000 +0.05	15.37	14.81	14.97	45,729
09 Dec 24	14.92500 -0.77	16.00	14.93	15.75	65,116
06 Dec 24	15.70000 +0.60	15.99	15.14	15.26	60,121
05 Dec 24	15.10000 +0.00	15.47	14.77	15.25	81,849
04 Dec 24	15.10000 +0.10	15.37	14.53	15.10	159,784
03 Dec 24	15.00000 -0.08	15.92	14.98	14.99	93,211
02 Dec 24	15.08000 -0.18	15.47	14.91	15.08	42,870
29 Nov 24	15.26000 -0.37	16.20	15.17	15.69	60,969
27 Nov 24	15.63000 +0.18	15.77	15.48	15.66	45,247
26 Nov 24	15.45000 +0.59	15.58	14.56	14.71	45,414
25 Nov 24	14.86000 +0.78	15.72	14.71	15.50	85,410
22 Nov 24	14.08000 +0.10	14.27	13.87	14.08	68,899
21 Nov 24	13.98000 -0.06	14.63	13.64	14.14	68,462
20 Nov 24	14.04000 -0.25	14.34	13.93	14.27	99,264
19 Nov 24	14.29000 +0.67	14.49	13.27	13.52	131,729
18 Nov 24	13.62000 -0.21	14.05	13.52	14.03	99,547
15 Nov 24	13.83000 -0.50	14.77	12.25	14.33	178,264
14 Nov 24	14.33000 -1.12	15.47	14.17	15.38	112,449
13 Nov 24	15.45000 -1.13	17.05	15.43	16.71	40,125
12 Nov 24	16.58000 +0.58	17.41	15.86	16.03	130,795
11 Nov 24	16.00000 -0.21	16.60	15.97	16.32	56,061
08 Nov 24	16.21000 -0.05	16.63	15.97	16.15	79,016
07 Nov 24	16.26000 +0.21	16.68	16.16	16.16	68,569
06 Nov 24	16.05000 +0.34	16.79	15.58	16.79	95,040
05 Nov 24	15.71000 +0.16	15.71	15.24	15.61	33,984
04 Nov 24	15.55000 -0.25	15.85	15.41	15.66	28,638
01 Nov 24	15.80000 -0.23	16.49	15.65	16.25	38,936
31 Oct 24	16.03000 -0.26	16.34	16.00	16.32	35,220
30 Oct 24	16.29000 +0.19	16.43	16.02	16.14	49,429
29 Oct 24	16.10000 +0.10	16.43	15.94	16.00	37,032
28 Oct 24	16.00000 +0.63	16.31	15.64	15.64	46,620
25 Oct 24	15.37000 +0.00	15.78	15.34	15.57	26,632
24 Oct 24	15.37000 -0.39	15.89	15.30	15.71	21,316
23 Oct 24	15.76000 -0.04	15.87	15.32	15.66	33,577
22 Oct 24	15.80000 +0.30	16.00	15.31	15.50	28,290
21 Oct 24	15.50000 -0.50	15.93	15.50	15.84	20,253
18 Oct 24	16.00000 -0.17	16.25	15.82	16.21	38,327
17 Oct 24	16.17000 +0.12	17.02	15.85	16.12	83,152
16 Oct 24	16.05000 +0.31	16.13	15.63	16.02	91,407
15 Oct 24	15.74000 +0.24	16.20	15.45	15.55	71,108
14 Oct 24	15.50000 -0.14	15.80	15.49	15.65	51,827
11 Oct 24	15.64000 +0.06	15.64	15.31	15.50	83,718
10 Oct 24	15.58000 -0.09	15.77	15.37	15.66	83,925
09 Oct 24	15.67000 -0.32	16.20	15.45	16.00	106,679
08 Oct 24	15.99000 +0.72	16.35	15.50	15.56	176,627
07 Oct 24	15.27000 +0.51	15.48	14.71	14.77	66,592
04 Oct 24	14.76000 -0.12	15.06	14.67	15.06	53,308
03 Oct 24	14.88000 -0.52	15.29	14.80	15.28	87,045
02 Oct 24	15.40000 -0.05	15.91	15.36	15.45	94,780
01 Oct 24	15.45000 -0.21	15.66	15.11	15.56	175,396
30 Sep 24	15.66000 +0.14	16.01	15.42	15.55	105,381
27 Sep 24	15.52000 +0.19	16.09	15.16	15.33	55,395
26 Sep 24	15.33000 -0.09	15.89	15.31	15.57	83,863
25 Sep 24	15.42000 -0.08	15.59	15.15	15.59	135,451
24 Sep 24	15.50000 -0.17	15.90	15.42	15.63	104,163
23 Sep 24	15.67000 -0.61	16.50	15.62	16.34	119,772
20 Sep 24	16.28000 -1.21	17.39	16.23	17.39	302,024
19 Sep 24	17.49000 +0.50	17.60	16.77	17.22	56,246
18 Sep 24	16.99000 -0.23	17.48	16.99	17.13	72,151
17 Sep 24	17.22000 -0.21	17.79	17.09	17.66	83,776
16 Sep 24	17.43000 +1.02	17.74	16.35	16.43	187,199
13 Sep 24	16.41000 +1.33	16.57	15.24	15.36	166,989
12 Sep 24	15.08000 +0.08	15.35	14.51	14.96	173,744
11 Sep 24	15.00000 -0.18	15.63	14.98	15.50	110,409
10 Sep 24	15.18000 -0.02	15.29	15.00	15.18	72,666
09 Sep 24	15.20000 +0.14	15.73	15.01	15.24	126,369
06 Sep 24	15.06000 -0.98	16.34	15.05	16.09	119,281
05 Sep 24	16.04000 +0.00	16.09	15.67	15.98	78,045
04 Sep 24	16.04000 +0.09	16.30	15.56	16.17	117,539
03 Sep 24	15.95000 +1.39	16.49	14.65	14.65	290,413
30 Aug 24	14.56000 +0.65	14.67	13.95	14.06	146,381
29 Aug 24	13.91000 -0.05	14.24	13.90	14.09	61,490
28 Aug 24	13.96000 -0.23	14.21	13.69	14.21	81,158
27 Aug 24	14.19000 +0.26	14.34	13.78	14.29	96,350
26 Aug 24	13.93000 +0.59	14.08	13.34	13.49	121,010
23 Aug 24	13.34000 +0.35	14.35	12.93	13.92	281,842
22 Aug 24	12.99000 -0.06	13.08	12.68	13.00	34,815
21 Aug 24	13.05000 +0.14	13.22	12.82	13.00	54,306
20 Aug 24	12.91000 -0.04	13.14	12.55	12.94	79,527
19 Aug 24	12.95000 +0.49	13.08	12.54	13.08	68,055
16 Aug 24	12.46000 +0.06	12.56	12.08	12.38	40,299
15 Aug 24	12.39500 +1.11	12.41	11.47	11.53	49,837
14 Aug 24	11.29000 -0.01	11.60	11.16	11.27	47,128
13 Aug 24	11.30000 +0.05	11.62	11.01	11.24	56,150
12 Aug 24	11.25000 +0.21	11.72	10.80	11.48	85,525
09 Aug 24	11.04000 -0.40	11.46	10.99	11.41	74,494
08 Aug 24	11.44000 -0.02	12.00	11.31	12.00	86,329
07 Aug 24	11.46000 -0.41	12.10	11.41	12.10	114,322
06 Aug 24	11.87000 -0.57	13.87	11.64	12.65	292,222
05 Aug 24	12.44000 -1.79	13.88	12.39	13.67	112,233
02 Aug 24	14.23000 -0.34	14.37	13.82	14.21	48,492
01 Aug 24	14.57000 +0.06	14.96	14.50	14.60	65,133
31 Jul 24	14.51000 +0.23	14.69	13.62	14.23	122,640
30 Jul 24	14.28000 -0.02	14.50	13.87	14.43	86,159
29 Jul 24	14.30000 +0.57	14.39	13.69	13.83	61,396
26 Jul 24	13.73000 +0.30	13.79	13.26	13.53	25,072
25 Jul 24	13.43000 -0.02	13.77	13.24	13.44	35,969
24 Jul 24	13.45000 -0.80	14.48	13.15	13.99	112,284
23 Jul 24	14.25000 +0.76	14.37	13.14	13.34	120,862
22 Jul 24	13.49000 +0.61	13.56	12.76	12.86	60,847
19 Jul 24	12.88000 -0.10	13.02	12.84	13.01	49,836
18 Jul 24	12.98000 -0.93	13.86	12.96	13.80	186,074
17 Jul 24	13.91000 -0.50	14.47	13.54	14.20	78,156
16 Jul 24	14.41000 +0.55	14.50	13.76	13.76	194,420
15 Jul 24	13.86000 +0.57	14.01	13.14	13.50	170,989
12 Jul 24	13.29000 +0.04	13.60	12.80	13.38	53,283
11 Jul 24	13.25000 +0.28	13.40	13.00	13.22	79,502
10 Jul 24	12.97000 -0.05	13.11	12.84	12.99	95,367
09 Jul 24	13.02000 -0.59	13.56	12.90	13.47	185,137
08 Jul 24	13.61000 +0.72	14.32	12.92	12.92	136,977
05 Jul 24	12.89000 -0.55	13.87	12.61	13.23	221,790
03 Jul 24	13.44000 -0.12	13.85	12.94	13.55	81,644
02 Jul 24	13.56000 -0.18	14.30	13.33	13.78	173,880
01 Jul 24	13.74000 -0.43	14.52	13.70	13.97	239,286
28 Jun 24	14.17000 +0.11	14.78	13.75	14.04	823,828
27 Jun 24	14.06000 -0.56	14.91	13.91	14.54	267,516
26 Jun 24	14.62000 -0.47	15.30	14.53	15.02	161,704
25 Jun 24	15.09000 -0.38	15.85	15.06	15.42	160,778
24 Jun 24	15.47000 +0.33	16.00	14.92	15.11	144,735
21 Jun 24	15.14000 +0.65	15.68	14.53	14.53	836,123
20 Jun 24	14.49000 -0.08	14.64	13.67	14.46	210,201
18 Jun 24	14.57000 +0.38	14.68	13.85	14.14	109,598
17 Jun 24	14.19000 -1.51	15.76	13.86	15.64	287,182
14 Jun 24	15.70000 -0.89	16.65	15.65	16.44	193,964
13 Jun 24	16.59000 +0.07	16.74	16.34	16.40	213,505
12 Jun 24	16.52000 -0.32	16.72	16.25	16.53	342,118
11 Jun 24	16.84000 +0.25	16.89	16.48	16.48	404,630
10 Jun 24	16.59000 -0.06	17.39	16.48	17.28	276,898
07 Jun 24	16.65000 +0.41	17.20	16.15	16.15	343,871
06 Jun 24	16.24000 -0.65	16.74	16.09	16.74	407,153
05 Jun 24	16.89000 -0.32	18.95	16.80	18.33	608,740
04 Jun 24	17.21000 -0.81	18.63	16.98	18.45	465,516
03 Jun 24	18.02000 +1.77	18.19	16.31	16.50	541,254
31 May 24	16.25000 +0.39	16.50	15.25	15.97	544,085
30 May 24	15.86000 +1.94	15.99	13.85	13.85	725,625
29 May 24	13.92000 +0.00	13.95	12.95	13.00	260,600