FUNDMANAGER.co.uk

IM Cannabis Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	1.40000 -0.10	1.48	1.37	1.47	83,890
19 Oct 26	1.50000 +0.11	1.57	1.42	1.42	87,856
16 Oct 26	1.39000 +0.06	1.46	1.31	1.31	85,492
15 Oct 26	1.33000 -0.02	1.38	1.25	1.31	46,879
14 Oct 26	1.35000 -0.01	1.43	1.20	1.32	77,185
13 Oct 26	1.36000 -0.10	1.49	1.32	1.42	52,771
12 Oct 26	1.46000 -0.12	1.59	1.40	1.55	95,871
09 Oct 26	1.58000 -0.14	1.78	1.55	1.73	145,409
08 Oct 26	1.72000 -0.18	1.90	1.67	1.87	166,289
07 Oct 26	1.90000 -0.04	1.94	1.83	1.90	108,601
06 Oct 26	1.94000 +0.00	2.02	1.85	1.92	127,036
05 Oct 26	1.94000 -0.10	2.01	1.85	2.01	101,963
02 Oct 26	2.04000 -0.13	2.19	1.95	2.10	162,617
01 Oct 26	2.17000 -0.08	2.43	2.12	2.42	198,314
30 Sep 26	2.25000 -0.20	2.48	2.21	2.47	360,212
29 Sep 26	2.45000 -0.03	2.77	2.44	2.53	1,747,166
28 Sep 26	2.48000 -0.36	2.93	2.46	2.90	308,523
25 Sep 26	2.84000 -0.34	3.11	2.83	3.11	608,064
24 Sep 26	3.18000 +0.27	3.24	2.91	2.95	3,945,478
23 Sep 26	2.91000 -1.23	3.44	2.61	3.18	29,555,220
22 Sep 26	4.14000 +1.05	5.70	3.56	4.50	25,801,820
21 Sep 26	3.08500 -1.14	3.38	2.83	3.18	1,443,072
18 Sep 26	4.23000 +2.49	8.65	2.97	3.24	104,144,608
17 Sep 26	1.74000 +0.11	1.77	1.62	1.62	20,874
16 Sep 26	1.63000 +0.00	1.70	1.61	1.61	23,712
15 Sep 26	1.63000 -0.09	1.67	1.55	1.66	61,404
14 Sep 26	1.72000 -0.03	1.82	1.63	1.80	81,642
11 Sep 26	1.75000 +0.00	1.81	1.74	1.75	27,236
10 Sep 26	1.75000 -0.24	1.97	1.73	1.96	47,216
09 Sep 26	1.99000 +0.03	2.21	1.89	2.04	191,892
08 Sep 26	1.96000 -0.02	2.01	1.85	1.94	29,827
04 Sep 26	1.98000 -0.22	2.37	1.95	2.37	91,280
03 Sep 26	2.20000 -0.80	3.10	2.17	3.10	132,483
02 Sep 26	3.00000 +0.11	3.15	2.72	2.89	23,973
01 Sep 26	2.89000 -0.17	3.10	2.84	3.02	27,256
31 Aug 26	3.06000 -0.35	3.44	3.03	3.39	28,591
28 Aug 26	3.41000 -0.53	3.90	3.40	3.89	76,449
27 Aug 26	3.94000 +0.60	4.15	3.12	3.35	201,911
26 Aug 26	3.34200 +0.08	3.42	3.16	3.16	84,311
25 Aug 26	3.26400 -0.02	3.40	3.17	3.22	45,796
24 Aug 26	3.28500 -0.10	3.33	3.03	3.33	29,829
21 Aug 26	3.38400 -0.04	3.49	3.24	3.49	31,261
20 Aug 26	3.42300 +0.24	3.42	3.06	3.08	43,618
19 Aug 26	3.18000 +0.03	3.18	3.00	3.10	54,899
18 Aug 26	3.14700 +0.00	3.18	2.86	2.86	81,016
17 Aug 26	3.15000 -0.51	3.48	2.57	2.80	1,375,791
14 Aug 26	3.66300 -0.24	3.90	3.49	3.90	20,224
13 Aug 26	3.90000 +0.00	4.01	3.78	3.94	14,568
12 Aug 26	3.90000 -0.07	4.18	3.81	4.18	26,018
11 Aug 26	3.96900 +0.07	3.97	3.61	3.84	9,690
10 Aug 26	3.90000 +0.16	3.90	3.61	3.81	21,594
07 Aug 26	3.74100 +0.04	3.81	3.62	3.77	18,371
06 Aug 26	3.70200 -0.05	3.75	3.42	3.60	14,297
05 Aug 26	3.75000 -0.06	3.90	3.67	3.70	27,400
04 Aug 26	3.81000 +0.04	3.97	3.60	3.69	57,158
03 Aug 26	3.77100 +0.30	3.93	3.48	3.62	48,392
31 Jul 26	3.47400 +0.01	3.68	3.24	3.53	115,624
30 Jul 26	3.46500 +0.22	3.64	3.10	3.26	64,595
29 Jul 26	3.24300 -0.02	3.30	3.03	3.30	19,987
28 Jul 26	3.26400 +0.04	3.27	3.00	3.13	18,391
27 Jul 26	3.22200 -0.40	3.30	2.91	3.11	94,485
24 Jul 26	3.62700 -0.37	3.83	3.34	3.60	2,304,199
23 Jul 26	3.99300 -0.09	4.13	3.97	4.13	7,071
22 Jul 26	4.08600 -0.02	4.32	3.96	4.17	5,220
21 Jul 26	4.10700 +0.12	4.20	3.91	3.97	11,659
20 Jul 26	3.98700 -0.33	4.13	3.91	4.05	10,839
17 Jul 26	4.31700 +0.05	4.35	3.99	3.99	8,385
16 Jul 26	4.27200 -0.17	4.38	4.12	4.20	6,861
15 Jul 26	4.44000 +0.20	4.55	4.23	4.44	10,754
14 Jul 26	4.24500 -0.18	4.38	3.96	4.29	21,680
13 Jul 26	4.42500 -0.22	4.63	4.25	4.55	13,106
10 Jul 26	4.65000 -0.18	4.79	4.65	4.69	6,461
09 Jul 26	4.83300 +0.18	4.95	4.49	4.77	11,198
08 Jul 26	4.65000 +0.00	4.73	4.35	4.66	8,832
07 Jul 26	4.65000 +0.04	4.78	4.25	4.54	10,666
06 Jul 26	4.61400 +0.02	4.78	4.20	4.68	10,516
02 Jul 26	4.59000 -0.06	4.93	4.56	4.79	12,308
01 Jul 26	4.65300 -0.40	4.80	4.53	4.77	21,858
30 Jun 26	5.05200 +0.52	5.16	4.27	4.58	77,775
29 Jun 26	4.53600 +0.27	4.68	4.34	4.47	15,809
26 Jun 26	4.26300 +0.03	4.45	3.99	4.29	21,991
25 Jun 26	4.23300 -0.58	4.59	3.60	4.58	54,469
24 Jun 26	4.80900 -0.10	4.92	4.50	4.92	42,604
23 Jun 26	4.91100 -0.38	5.25	4.81	5.25	30,991
22 Jun 26	5.28600 -0.15	5.70	4.80	5.19	67,173
18 Jun 26	5.43300 -1.08	5.86	5.17	5.75	885,936
17 Jun 26	6.51000 -1.29	6.97	6.15	6.15	174,869
16 Jun 26	7.80000 -0.03	9.54	6.97	8.24	2,881,260
15 Jun 26	7.83000 +0.86	8.16	6.90	7.14	3,357,664
12 Jun 26	6.97050 -0.45	7.31	6.69	7.27	7,971
11 Jun 26	7.41900 +0.49	7.62	6.69	7.08	3,902
10 Jun 26	6.93000 -0.66	7.86	6.79	7.59	14,619
09 Jun 26	7.59000 -1.29	8.93	6.33	8.55	17,527
08 Jun 26	8.88000 +0.67	8.88	8.01	8.10	3,939
05 Jun 26	8.21400 -0.61	8.65	7.88	8.56	6,797
04 Jun 26	8.82300 +0.15	9.00	8.01	8.41	6,277
03 Jun 26	8.67000 -0.17	8.94	7.89	8.58	12,853
02 Jun 26	8.84100 -0.77	9.59	8.28	9.25	16,496
01 Jun 26	9.60900 +0.97	10.14	8.88	9.73	58,583
29 May 26	8.64000 -0.18	13.05	8.26	8.95	224,860
28 May 26	8.82300 +0.84	9.47	7.56	7.62	42,114
27 May 26	7.98000 -0.42	8.61	7.96	8.49	5,321
26 May 26	8.40000 +1.14	8.67	6.99	7.59	18,599
22 May 26	7.26000 +0.21	7.74	7.01	7.32	12,096
21 May 26	7.05000 -0.23	7.65	7.05	7.65	2,427
20 May 26	7.28400 +0.59	7.80	6.63	6.90	15,578
19 May 26	6.69900 -0.08	6.95	6.56	6.66	7,998
18 May 26	6.78000 -0.18	6.96	6.60	6.96	4,175
15 May 26	6.96000 -0.33	7.38	6.74	7.38	6,057
14 May 26	7.29000 -0.25	7.66	7.20	7.60	4,553
13 May 26	7.53600 -0.01	7.70	7.23	7.65	6,083
12 May 26	7.54500 +0.02	7.61	7.05	7.32	7,842
11 May 26	7.53000 +0.21	7.80	7.32	7.59	10,670
08 May 26	7.32000 -0.53	8.03	7.30	8.03	7,949
07 May 26	7.84800 +0.15	8.11	7.69	8.07	3,916
06 May 26	7.69500 -0.29	8.35	7.66	7.83	5,731
05 May 26	7.98900 -0.56	8.81	7.05	8.81	11,426
04 May 26	8.54700 -0.15	9.00	7.72	8.75	19,360
01 May 26	8.69700 +0.19	9.00	8.23	8.82	15,660
30 Apr 26	8.50200 +0.82	8.88	7.36	7.77	22,346
29 Apr 26	7.68000 -0.03	7.95	6.96	7.71	12,665
28 Apr 26	7.70733 -0.59	8.21	7.25	8.13	13,298
27 Apr 26	8.29800 -0.22	8.82	8.10	8.82	9,315
24 Apr 26	8.52000 -0.47	8.99	7.80	8.34	33,635
23 Apr 26	8.99100 -1.32	10.29	8.51	10.17	107,376
22 Apr 26	10.31400 -1.66	16.50	9.30	12.30	236,394
21 Apr 26	11.97300 -0.32	13.50	11.10	12.05	11,375
20 Apr 26	12.29700 +0.93	12.30	10.84	11.32	4,629
17 Apr 26	11.37000 -0.13	11.70	10.84	11.70	4,857
16 Apr 26	11.49900 +0.02	11.70	10.80	11.41	4,564
15 Apr 26	11.47500 +0.52	12.00	10.26	10.47	13,415
14 Apr 26	10.95000 -0.31	11.39	10.26	10.44	1,693
13 Apr 26	11.25900 +0.43	11.26	10.29	10.83	2,095
10 Apr 26	10.82700 +0.18	10.83	10.17	10.58	2,503
09 Apr 26	10.65000 +0.42	10.89	9.94	10.35	2,317
08 Apr 26	10.23000 -0.18	11.22	9.90	11.22	2,281
07 Apr 26	10.40700 +0.51	10.41	9.52	9.72	2,522
06 Apr 26	9.89700 -0.27	10.65	9.60	10.35	6,066
02 Apr 26	10.17000 +1.01	10.50	8.85	9.10	6,471
01 Apr 26	9.15900 -1.94	11.34	8.92	11.34	24,331
31 Mar 26	11.10000 -1.14	12.75	9.51	12.30	257,950
30 Mar 26	12.24000 -3.13	15.56	9.12	15.56	7,853
27 Mar 26	15.37200 +0.25	15.56	14.70	15.56	790
26 Mar 26	15.12000 -2.73	17.48	14.10	17.48	5,382
25 Mar 26	17.85000 -0.14	18.90	17.00	18.90	985
24 Mar 26	17.98800 -1.42	19.20	16.50	19.20	2,737
23 Mar 26	19.40400 +0.82	19.40	16.80	17.70	5,073
20 Mar 26	18.58800 -1.03	19.78	17.97	19.78	2,532
19 Mar 26	19.62000 +1.02	19.62	18.00	18.58	3,145
18 Mar 26	18.59700 +1.19	19.78	17.07	18.08	5,799
17 Mar 26	17.40900 -6.33	23.88	16.33	23.88	148,122
16 Mar 26	23.73900 -3.26	27.00	23.40	25.20	1,323
13 Mar 26	27.00000 -0.60	28.50	26.70	28.50	254
12 Mar 26	27.60000 +2.39	31.50	27.54	27.93	2,545
11 Mar 26	25.20600 +0.78	25.50	24.60	24.84	293
10 Mar 26	24.42600 +0.28	24.60	23.70	24.60	590
09 Mar 26	24.15000 +1.65	25.50	22.83	22.83	737
06 Mar 26	22.50000 +1.80	23.10	20.40	21.08	2,764
05 Mar 26	20.70000 -0.33	22.20	20.70	21.63	613
04 Mar 26	21.03000 +0.00	22.20	20.10	20.85	571
03 Mar 26	21.03000 -0.61	22.20	19.50	20.65	1,540
02 Mar 26	21.64200 +1.24	22.20	20.68	21.00	680
27 Feb 26	20.40300 -1.26	22.50	20.40	22.47	1,389
26 Feb 26	21.66000 -1.87	24.90	21.66	24.87	871
25 Feb 26	23.52600 -0.47	25.23	22.80	23.43	838
24 Feb 26	24.00000 -0.90	26.10	23.10	25.91	1,233
23 Feb 26	24.90000 -3.60	28.72	24.33	28.72	1,683
20 Feb 26	28.50000 +0.00	28.50	24.15	28.50	4,271
19 Feb 26	28.50000 -1.80	30.07	26.37	30.00	6,179
18 Feb 26	30.30000 -2.69	36.00	29.11	34.20	2,967
17 Feb 26	32.99100 +0.29	33.30	30.00	33.00	1,813
13 Feb 26	32.70000 -1.50	34.51	31.20	31.20	255
12 Feb 26	34.20000 -1.20	36.00	27.15	36.00	3,860
11 Feb 26	35.40000 +0.60	36.00	33.00	34.50	1,042
10 Feb 26	34.80000 +0.60	35.70	33.00	34.80	663
09 Feb 26	34.20000 -0.30	34.95	33.30	34.50	683
06 Feb 26	34.50000 +0.60	37.20	33.06	33.06	823
05 Feb 26	33.90000 -1.80	36.94	33.60	35.10	1,958
04 Feb 26	35.70000 -0.60	37.50	34.20	36.30	1,950
03 Feb 26	36.30000 -2.10	38.70	36.10	37.20	570
02 Feb 26	38.40000 -0.60	39.00	37.02	37.80	4,956
30 Jan 26	39.00000 -1.50	41.40	37.20	41.40	2,002
29 Jan 26	40.50000 -3.00	43.20	39.00	42.60	1,142
28 Jan 26	43.50000 +2.70	44.40	34.39	39.60	5,098
27 Jan 26	40.80000 -0.30	42.03	37.80	42.03	3,671
26 Jan 26	41.10000 +0.60	42.90	40.50	41.40	907
23 Jan 26	40.50000 -0.30	43.19	40.20	40.80	691
22 Jan 26	40.80000 -0.60	44.40	39.48	39.48	1,104
21 Jan 26	41.40000 +2.10	41.40	38.40	39.00	5,378
20 Jan 26	39.30000 -2.03	40.20	38.85	39.00	1,556
16 Jan 26	41.33400 +0.83	42.60	40.50	41.70	514
15 Jan 26	40.50000 -2.10	43.43	39.70	40.80	1,220
14 Jan 26	42.59999 +0.60	42.60	37.89	41.70	2,237
13 Jan 26	42.00000 +0.30	44.54	41.10	41.40	422
12 Jan 26	41.70000 -0.90	43.50	41.10	42.00	3,636
09 Jan 26	42.59999 -0.60	46.20	42.00	42.00	2,967
08 Jan 26	43.20000 +1.20	45.00	40.80	41.47	9,372
07 Jan 26	42.00000 -2.10	43.51	40.80	42.00	1,917
06 Jan 26	44.10000 +0.60	45.00	42.30	43.20	1,116
05 Jan 26	43.50000 -1.20	46.80	41.40	46.80	1,783
02 Jan 26	44.70000 +3.00	45.75	41.40	41.40	1,787
31 Dec 25	41.70000 -1.50	43.50	40.80	43.20	1,258
30 Dec 25	43.20000 +1.80	45.00	42.00	45.00	3,523
29 Dec 25	41.40000 -1.50	43.20	39.90	39.90	1,607
26 Dec 25	42.89999 -1.50	44.70	41.70	44.70	875
24 Dec 25	44.40000 +0.30	47.70	42.21	43.50	1,660
23 Dec 25	44.10000 -1.20	45.03	40.50	43.80	2,661
22 Dec 25	45.30000 -1.50	48.30	42.30	47.40	5,656
19 Dec 25	46.80000 +1.20	47.77	43.20	44.40	3,930
18 Dec 25	45.59999 -7.20	53.70	42.30	53.70	15,071
17 Dec 25	52.80000 +0.90	57.30	45.44	54.30	26,528
16 Dec 25	51.90000 +6.30	52.50	42.30	42.60	31,089
15 Dec 25	45.59999 -10.80	57.00	41.70	57.00	29,448
12 Dec 25	56.40000 +6.30	62.40	51.30	56.40	62,476
11 Dec 25	50.09999 -0.30	52.18	47.44	49.50	12,881
10 Dec 25	50.39999 +0.60	51.30	47.25	51.30	976
09 Dec 25	49.80000 +3.30	51.90	46.50	46.50	556
08 Dec 25	46.50000 -5.70	52.20	46.20	51.60	1,140
05 Dec 25	52.20000 -1.50	54.30	52.20	52.50	753
04 Dec 25	53.70000 +3.00	55.20	50.10	52.20	1,282
03 Dec 25	50.70000 -1.80	52.20	49.50	51.00	1,469
02 Dec 25	52.50000 -0.90	53.85	51.00	53.10	2,959
01 Dec 25	53.39999 -1.20	56.10	50.10	56.10	3,818
28 Nov 25	54.60000 +1.80	55.20	51.30	54.00	1,762
26 Nov 25	52.80000 +5.40	56.40	47.10	48.00	7,420
25 Nov 25	47.40000 +1.80	48.30	43.80	44.40	3,856
24 Nov 25	45.59999 +6.30	47.10	39.90	39.90	9,755
21 Nov 25	39.30000 -2.10	42.30	39.30	40.20	1,384
20 Nov 25	41.40000 +1.20	42.90	39.00	40.50	2,770
19 Nov 25	40.20000 +0.00	44.70	36.92	39.90	7,267
18 Nov 25	40.20000 +10.24	40.20	30.60	30.60	18,087
17 Nov 25	29.95500 -7.24	37.05	27.90	36.90	10,274
14 Nov 25	37.20000 -2.10	39.45	36.60	37.80	914
13 Nov 25	39.30000 -3.90	43.65	38.10	42.00	3,368
12 Nov 25	43.20000 -0.90	45.00	42.30	43.80	1,783
11 Nov 25	44.10000 +1.50	46.20	41.70	41.70	1,555
10 Nov 25	42.59999 +3.90	42.60	40.80	41.40	2,469
07 Nov 25	38.70000 -0.90	40.10	36.30	39.60	2,352
06 Nov 25	39.60000 -0.30	40.20	38.40	39.60	3,186
05 Nov 25	39.90000 +1.50	41.68	36.00	37.50	2,666
04 Nov 25	38.40000 -3.30	41.10	37.20	40.50	3,310
03 Nov 25	41.70000 -1.50	43.50	40.50	43.50	1,875
31 Oct 25	43.20000 -0.90	44.10	42.30	43.50	1,620
30 Oct 25	44.10000 +1.80	45.00	39.60	39.60	4,021
29 Oct 25	42.30000 +0.00	45.60	41.10	43.80	7,613
28 Oct 25	42.30000 -0.60	46.50	41.10	42.30	5,874
27 Oct 25	42.89999 -1.80	46.80	42.90	45.30	10,338
24 Oct 25	44.70000 -5.70	52.50	42.30	52.50	24,885
23 Oct 25	50.39999 -5.40	77.10	45.90	76.50	767,985
22 Oct 25	55.80000 -3.00	59.55	54.30	57.00	1,654
21 Oct 25	58.80000 -0.90	60.90	57.00	60.00	1,530
20 Oct 25	59.70000 -0.90	62.40	57.90	60.60	495
17 Oct 25	60.59999 +3.30	63.60	55.80	55.80	4,670
16 Oct 25	57.30000 -1.80	63.00	55.50	60.60	3,436
15 Oct 25	59.10000 +0.60	60.90	57.00	58.80	2,094
14 Oct 25	58.50000 +0.00	59.64	54.60	58.20	1,054
13 Oct 25	58.50000 +0.60	61.20	57.30	61.20	1,016
10 Oct 25	57.89999 -0.60	62.70	54.30	60.60	2,182
09 Oct 25	58.50000 -1.50	63.30	57.60	60.00	1,023
08 Oct 25	60.00000 -0.60	62.70	58.50	62.40	2,517
07 Oct 25	60.59999 -1.50	65.81	60.30	61.50	4,656
06 Oct 25	62.09999 +2.40	63.00	59.70	60.90	2,048
03 Oct 25	59.70000 +2.10	60.60	57.00	60.60	1,676
02 Oct 25	57.59999 +0.60	61.20	55.20	55.20	1,217
01 Oct 25	57.00000 -0.60	61.45	55.80	58.20	4,193
30 Sep 25	57.59999 -1.50	61.20	54.00	61.20	4,780
29 Sep 25	59.10000 +6.00	65.70	53.40	54.00	18,412
26 Sep 25	53.09999 -0.30	58.20	52.50	52.50	1,746
25 Sep 25	53.39999 -1.83	61.20	52.50	55.50	2,225
24 Sep 25	55.22699 -0.57	57.30	54.90	55.39	1,623
23 Sep 25	55.80000 -2.10	58.68	54.90	55.80	693
22 Sep 25	57.89999 -0.30	59.70	56.55	57.00	546
19 Sep 25	58.20000 -0.90	60.54	58.20	58.20	469
18 Sep 25	59.10000 +2.10	61.16	57.00	58.80	844
17 Sep 25	57.00000 -1.80	62.56	57.00	59.10	1,422
16 Sep 25	58.80000 +0.90	64.23	57.90	60.30	642
15 Sep 25	57.89999 -1.20	60.00	57.00	57.00	530
12 Sep 25	59.10000 -1.20	60.60	57.00	57.00	409
11 Sep 25	60.30000 +1.20	60.90	56.40	56.70	815
10 Sep 25	59.10000 +5.40	60.00	52.20	52.50	1,883
09 Sep 25	53.70000 -1.80	59.70	53.10	54.00	1,299
08 Sep 25	55.50000 -3.60	60.30	53.70	55.50	2,147
05 Sep 25	59.10000 -2.40	60.00	44.40	56.10	25,195
04 Sep 25	61.50000 +0.30	63.60	59.40	62.40	851
03 Sep 25	61.19999 -5.40	74.32	56.85	67.50	1,397
02 Sep 25	66.60000 -3.00	69.60	65.70	69.60	493
29 Aug 25	69.59999 -3.60	78.30	69.00	71.40	1,329
28 Aug 25	73.20000 +5.40	78.36	66.90	69.60	2,695
27 Aug 25	67.80299 +0.60	71.22	65.40	68.70	494
26 Aug 25	67.20000 -1.80	70.20	65.70	66.30	272
25 Aug 25	68.99999 -0.30	71.70	64.50	67.20	854
22 Aug 25	69.30000 +3.90	73.50	66.30	66.30	1,515
21 Aug 25	65.40000 -2.70	67.50	64.80	67.50	509
20 Aug 25	68.10000 -7.80	75.60	64.80	75.60	2,354
19 Aug 25	75.89999 -1.35	78.00	75.30	77.10	569
18 Aug 25	77.25000 -2.55	83.70	76.50	77.70	1,535
15 Aug 25	79.80000 +0.00	84.90	75.60	78.30	584
14 Aug 25	79.80000 +2.70	84.90	77.10	81.00	745
13 Aug 25	77.09999 -0.90	84.00	75.00	78.00	1,173
12 Aug 25	77.99999 -9.90	93.90	74.40	93.90	2,483
11 Aug 25	87.89999 +5.70	89.70	78.00	83.70	3,421
08 Aug 25	82.20000 +5.40	89.70	77.40	77.40	1,031
07 Aug 25	76.80000 +1.50	83.40	73.20	73.20	1,476
06 Aug 25	75.30000 +2.70	76.20	72.00	76.20	1,887
05 Aug 25	72.60000 -6.30	79.10	71.10	77.70	1,830
04 Aug 25	78.90000 +3.00	85.20	71.10	75.90	2,432
01 Aug 25	75.89999 -2.70	78.30	71.10	77.10	770
31 Jul 25	78.59999 -1.80	85.50	78.30	78.30	607
30 Jul 25	80.39999 +0.30	87.00	77.40	78.30	3,880
29 Jul 25	80.10000 -3.90	84.30	78.90	84.30	730
28 Jul 25	83.99999 -0.30	93.15	82.80	86.70	1,084
25 Jul 25	84.30000 -1.80	87.60	82.50	84.00	1,224
24 Jul 25	86.09999 -4.50	95.40	85.80	93.60	1,703
23 Jul 25	90.59999 -1.80	96.39	88.50	93.60	2,273
22 Jul 25	92.39999 +1.20	95.40	87.00	93.30	1,398
21 Jul 25	91.19999 -11.40	102.00	90.90	98.40	2,917
18 Jul 25	102.60000 +2.40	108.30	100.20	100.20	1,088
17 Jul 25	100.19999 +3.00	106.50	96.30	96.30	2,123
16 Jul 25	97.20000 +3.90	102.00	93.30	99.00	1,034
15 Jul 25	93.29999 -6.60	103.69	91.20	100.80	1,708
14 Jul 25	99.89999 +12.60	100.20	84.90	87.00	3,767
11 Jul 25	87.30000 -15.90	100.95	82.80	99.30	3,359
10 Jul 25	103.20000 -3.30	112.50	98.40	112.50	4,194
09 Jul 25	106.49999 +5.55	107.40	99.94	102.30	1,446
08 Jul 25	100.95000 +1.95	105.00	96.60	97.20	4,258
07 Jul 25	98.99999 +10.20	100.50	87.63	88.50	5,093
03 Jul 25	88.80000 +9.60	93.00	77.54	78.31	3,961
02 Jul 25	79.20000 -1.80	86.25	77.40	80.70	1,429
01 Jul 25	81.00000 +6.60	81.15	71.13	72.00	1,922
30 Jun 25	74.39999 -4.95	88.50	73.50	78.60	2,244
27 Jun 25	79.34999 -4.05	84.00	76.65	84.00	3,025
26 Jun 25	83.39999 +0.30	86.42	83.10	86.40	993
25 Jun 25	83.09999 -0.45	89.70	80.10	82.80	1,387
24 Jun 25	83.55000 -1.35	91.76	83.10	88.50	1,686
23 Jun 25	84.89999 +1.80	100.50	78.60	79.80	4,979
20 Jun 25	83.09999 -5.70	87.60	79.52	84.90	3,989
18 Jun 25	88.80000 -0.90	106.50	80.40	94.50	36,124
17 Jun 25	89.70000 +22.05	90.60	67.80	67.80	14,585
16 Jun 25	67.65000 -5.55	74.66	65.40	74.10	3,901
13 Jun 25	73.20000 -5.40	79.81	71.40	76.80	1,291
12 Jun 25	78.59999 -0.60	83.10	74.10	78.60	1,095
11 Jun 25	79.20000 +0.60	81.90	76.80	78.60	2,024
10 Jun 25	78.59999 -0.90	86.70	71.73	73.50	2,189
09 Jun 25	79.50000 -3.30	84.21	70.80	82.80	3,295
06 Jun 25	82.80000 -2.70	88.80	79.18	83.40	3,171
05 Jun 25	85.49999 +3.00	90.00	76.78	76.80	5,329
04 Jun 25	82.49999 -3.90	91.50	76.50	76.80	8,134
03 Jun 25	86.40000 -18.00	109.69	82.50	97.80	16,420
02 Jun 25	104.39999 -81.60	213.60	98.10	210.00	156,546
30 May 25	185.99998 +36.30	202.20	110.40	132.90	40,242
29 May 25	149.69998 +68.40	179.10	83.70	90.00	80,789
28 May 25	81.30000 +25.20	111.90	63.30	65.30	105,199
27 May 25	56.10000 -1.20	59.40	54.27	57.30	555
23 May 25	57.30000 +4.50	62.97	52.20	52.80	1,746
22 May 25	52.80000 +0.00	52.80	49.87	51.60	85
21 May 25	52.80000 +1.20	55.50	47.70	52.20	1,334
20 May 25	51.60000 +5.28	52.14	46.23	46.23	208
19 May 25	46.32300 -3.48	51.00	46.32	49.80	119
16 May 25	49.80000 +1.05	51.76	47.40	47.40	181
15 May 25	48.75000 +3.34	50.60	47.10	50.60	157
14 May 25	45.41100 +0.41	51.30	45.00	49.50	687
13 May 25	45.00000 -1.80	48.60	45.00	48.00	324
12 May 25	46.80000 -2.70	50.40	46.80	46.80	351
09 May 25	49.50000 -1.50	51.30	47.40	51.30	72
08 May 25	51.00000 +1.20	54.30	49.05	53.10	467
07 May 25	49.79700 -3.00	52.80	46.80	52.80	145
06 May 25	52.80000 +5.40	55.50	48.00	48.00	1,220
05 May 25	47.40300 -4.50	51.25	46.50	48.60	228
02 May 25	51.90000 +1.20	52.50	49.80	52.20	91
01 May 25	50.70000 +0.00	56.10	49.50	51.90	687
30 Apr 25	50.70000 +5.70	52.20	43.80	45.30	1,180
29 Apr 25	45.00000 +1.80	47.40	42.00	42.00	611
28 Apr 25	43.20000 +0.60	43.95	43.20	43.20	33
25 Apr 25	42.59999 -3.30	47.70	42.30	45.90	346
24 Apr 25	45.90000 +1.20	51.30	42.60	47.40	634
23 Apr 25	44.70000 -0.30	46.35	44.70	45.00	157
22 Apr 25	45.00300 +0.75	45.90	38.70	38.70	75
21 Apr 25	44.25000 -1.95	46.80	42.00	44.40	94
17 Apr 25	46.20000 +1.50	46.20	43.20	44.39	256
16 Apr 25	44.70000 +0.90	44.70	42.30	42.30	262
15 Apr 25	43.80000 +2.70	43.80	41.70	42.00	200
14 Apr 25	41.10000 +0.00	42.75	41.10	41.10	58
11 Apr 25	41.10000 +1.50	41.10	40.50	40.53	64
10 Apr 25	39.60000 -2.55	42.22	39.60	42.00	165
09 Apr 25	42.15000 -0.15	48.00	39.30	41.70	1,592
08 Apr 25	42.30000 +3.00	45.00	42.30	42.30	389
07 Apr 25	39.30300 -1.80	44.70	39.00	41.70	216
04 Apr 25	41.10000 -4.50	45.90	39.30	45.60	465
03 Apr 25	45.59999 -1.80	46.50	43.80	43.80	521
02 Apr 25	47.40000 +0.30	49.35	46.80	47.70	137
01 Apr 25	47.10000 +1.80	47.21	45.30	46.20	257
31 Mar 25	45.30000 -9.86	55.20	45.00	55.20	716
28 Mar 25	55.15800 +2.66	55.16	51.60	52.50	176
27 Mar 25	52.50000 -0.41	54.45	51.90	52.80	159
26 Mar 25	52.90800 -1.02	55.29	52.50	55.29	139
25 Mar 25	53.92800 -1.57	54.60	53.93	54.30	191
24 Mar 25	55.50000 +1.80	55.50	52.80	54.00	108
21 Mar 25	53.70000 +0.30	57.00	50.40	50.40	233
20 Mar 25	53.39999 +3.30	55.50	51.30	53.10	63
19 Mar 25	50.10300 -2.10	51.60	48.90	51.00	206
18 Mar 25	52.20000 -2.70	54.60	50.70	50.70	52
17 Mar 25	54.90000 +1.50	54.90	48.66	51.60	1,078
14 Mar 25	53.39999 -1.20	59.70	52.20	54.60	513
13 Mar 25	54.60000 +2.10	56.70	51.90	51.90	91
12 Mar 25	52.50000 -1.50	54.30	52.50	52.80	254
11 Mar 25	54.00000 -0.60	54.30	52.50	54.00	456
10 Mar 25	54.60000 -3.00	57.00	54.30	56.70	193
07 Mar 25	57.59999 -3.30	64.50	57.30	60.05	152
06 Mar 25	60.89999 +4.75	61.20	57.30	57.30	460
05 Mar 25	56.15100 +0.05	57.60	56.10	56.10	53
04 Mar 25	56.10000 -3.90	58.50	54.60	58.50	262
03 Mar 25	60.00000 -2.02	63.60	60.00	63.60	366
28 Feb 25	62.02200 +0.51	62.02	61.50	61.50	114
27 Feb 25	61.51499 -1.19	64.39	60.90	61.20	89
26 Feb 25	62.69999 -0.91	65.10	61.20	64.20	117
25 Feb 25	63.60600 -2.99	66.60	60.90	60.90	657
24 Feb 25	66.60000 +1.80	66.60	60.30	60.90	133
21 Feb 25	64.80000 -0.60	65.70	62.85	63.60	167
20 Feb 25	65.40000 +0.09	69.75	63.60	64.20	311
19 Feb 25	65.31000 -2.19	65.31	64.80	64.80	31
18 Feb 25	67.49999 +0.00	69.15	66.60	66.60	129
14 Feb 25	67.49999 +1.20	70.50	66.90	67.20	67
13 Feb 25	66.30000 +0.30	67.35	63.60	67.35	120
12 Feb 25	66.00000 +0.82	66.03	63.60	63.90	299
11 Feb 25	65.18400 -3.52	67.80	63.30	66.30	201
10 Feb 25	68.70000 -2.42	72.60	66.75	68.10	224
07 Feb 25	71.12099 +3.32	72.00	67.50	72.00	455
06 Feb 25	67.80000 +0.30	73.50	64.80	65.70	284
05 Feb 25	67.50299 +3.90	78.00	63.90	63.90	1,667
04 Feb 25	63.59999 +0.60	66.30	63.00	63.00	134
03 Feb 25	62.99999 -2.10	67.50	61.50	65.70	170
31 Jan 25	65.10000 -1.97	67.27	63.60	63.60	556
30 Jan 25	67.07099 +0.77	68.40	63.90	66.60	636
29 Jan 25	66.30000 +3.30	69.00	63.30	63.30	563
28 Jan 25	62.99999 -1.80	67.41	63.00	63.15	702
27 Jan 25	64.80000 -1.50	69.60	64.80	69.60	223
24 Jan 25	66.30000 -2.10	69.97	65.70	66.60	618
23 Jan 25	68.39999 -2.70	75.75	66.00	75.75	1,480
22 Jan 25	71.09699 -0.15	75.00	67.80	69.30	268
21 Jan 25	71.24400 +5.61	73.65	65.40	65.40	572
17 Jan 25	65.63100 -1.34	75.90	65.40	68.70	278
16 Jan 25	66.96899 -5.93	70.80	63.30	66.30	1,115
15 Jan 25	72.89999 +5.10	76.66	65.26	68.70	230
14 Jan 25	67.80000 -1.80	81.00	66.00	67.50	389
13 Jan 25	69.59999 -3.60	75.00	66.00	73.80	382
10 Jan 25	73.20000 -1.50	78.00	63.00	73.50	523
08 Jan 25	74.70000 -3.90	76.50	72.90	76.50	957
07 Jan 25	78.59999 -2.70	80.70	72.60	79.80	529
06 Jan 25	81.30000 +5.40	86.88	70.06	72.30	1,766
03 Jan 25	75.89999 +7.50	78.00	65.40	65.40	701
02 Jan 25	68.39999 -1.53	71.70	66.30	69.90	483
31 Dec 24	69.93300 +0.37	71.70	69.30	70.50	466
30 Dec 24	69.56400 -3.64	72.90	69.30	69.30	484
27 Dec 24	73.20000 +1.50	73.50	66.90	69.60	305
26 Dec 24	71.70000 +5.40	73.80	66.68	66.90	330
24 Dec 24	66.30000 +0.32	66.90	66.00	66.00	280
23 Dec 24	65.98199 +3.58	66.90	61.20	61.20	573
20 Dec 24	62.39999 +2.40	66.00	57.30	58.50	501
19 Dec 24	60.00000 -3.30	64.50	58.80	64.50	341
18 Dec 24	63.29999 -7.20	74.70	48.30	67.50	2,605
17 Dec 24	70.49999 -0.90	75.66	60.30	60.60	394
16 Dec 24	71.40000 -2.70	79.50	67.80	67.80	655
13 Dec 24	74.10000 +1.20	78.90	69.00	72.90	450
12 Dec 24	72.89999 -0.60	74.40	70.20	71.70	433
11 Dec 24	73.50000 -9.60	84.30	72.00	83.10	1,145
10 Dec 24	83.09999 -1.20	86.40	80.10	84.90	730
09 Dec 24	84.30000 +3.30	86.40	78.30	79.80	613
06 Dec 24	81.00000 -3.60	82.20	78.00	82.20	1,074
05 Dec 24	84.59999 -1.37	89.40	78.30	82.20	801
04 Dec 24	85.96799 -10.63	97.80	81.60	97.80	2,532
03 Dec 24	96.60000 +4.20	101.70	91.20	91.50	1,656
02 Dec 24	92.39999 -27.30	116.54	92.10	112.20	6,726
29 Nov 24	119.69999 +9.00	134.70	111.00	119.10	31,276
27 Nov 24	110.70000 +37.50	120.00	90.90	91.80	110,438
26 Nov 24	73.20000 -4.50	78.00	70.50	75.90	594
25 Nov 24	77.69999 -0.60	82.20	73.50	79.20	627
22 Nov 24	78.30000 -6.00	87.00	77.63	83.10	287
21 Nov 24	84.30000 +1.20	87.54	83.10	83.10	200
20 Nov 24	83.09999 +3.60	89.07	81.00	85.50	175
19 Nov 24	79.50000 -9.00	90.60	74.40	86.40	702
18 Nov 24	88.49999 +4.20	90.00	84.30	84.30	615
15 Nov 24	84.30000 -0.60	88.80	81.30	87.15	269
14 Nov 24	84.89999 +0.90	89.08	72.30	84.00	698
13 Nov 24	83.99999 +13.50	100.20	69.00	70.50	4,164
12 Nov 24	70.49699 +3.60	71.34	63.90	66.60	2,821
11 Nov 24	66.89999 +3.30	67.37	61.80	62.70	905
08 Nov 24	63.59999 +5.10	64.20	58.80	58.80	656
07 Nov 24	58.50000 +3.45	60.60	55.50	57.60	860
06 Nov 24	55.05000 -6.15	63.30	55.05	63.30	857
05 Nov 24	61.19999 +1.35	61.50	60.00	60.60	248
04 Nov 24	59.84999 +0.75	61.80	58.50	61.80	373
01 Nov 24	59.10000 -3.34	64.80	57.90	63.00	931
31 Oct 24	62.43900 -2.39	65.70	61.50	65.70	1,128
30 Oct 24	64.83299 -0.27	64.83	63.30	63.31	184
29 Oct 24	65.10000 +3.60	66.00	62.11	64.20	775
28 Oct 24	61.50000 -0.93	63.68	60.60	63.30	645
25 Oct 24	62.43299 +1.83	64.47	61.20	64.20	207
24 Oct 24	60.59999 +0.30	62.33	60.60	61.20	150
23 Oct 24	60.30000 -3.00	64.27	60.13	63.05	656
22 Oct 24	63.29999 +0.00	68.40	62.22	62.70	1,379
21 Oct 24	63.29999 +1.50	63.60	61.80	63.60	252
18 Oct 24	61.80000 -0.30	64.55	61.80	62.40	133
17 Oct 24	62.09999 -0.30	63.30	61.50	61.50	151
16 Oct 24	62.39999 -1.87	67.80	60.60	64.50	481
15 Oct 24	64.26600 -5.33	69.15	62.10	68.10	568
14 Oct 24	69.59700 +1.80	69.90	66.30	69.60	141
11 Oct 24	67.80000 +0.44	73.50	66.30	66.30	1,155
10 Oct 24	67.36199 +0.76	68.70	66.90	67.80	103
09 Oct 24	66.60000 -0.30	67.80	66.60	66.90	73
08 Oct 24	66.89999 -0.30	68.36	66.90	68.36	140
07 Oct 24	67.20000 -0.90	69.00	66.90	69.00	61
04 Oct 24	68.10000 +0.90	68.70	65.10	66.90	339
03 Oct 24	67.20000 -1.80	74.70	66.60	71.40	232
02 Oct 24	68.99999 +0.73	73.69	62.74	70.50	364
01 Oct 24	68.27399 -3.13	72.30	66.90	71.70	339
30 Sep 24	71.40000 +4.50	71.97	66.90	66.90	844
27 Sep 24	66.89999 -0.60	72.60	66.30	66.60	649
26 Sep 24	67.49999 +0.00	72.30	64.27	70.50	492
25 Sep 24	67.49999 -1.50	72.90	66.30	66.30	406
24 Sep 24	68.99999 +5.40	70.50	63.60	66.60	1,269
23 Sep 24	63.59999 +1.20	63.60	61.50	62.70	263
20 Sep 24	62.39999 -2.10	65.60	60.14	64.80	791
19 Sep 24	64.50000 -2.70	70.20	61.50	67.20	946
18 Sep 24	67.20000 -3.60	72.00	63.90	71.70	1,094
17 Sep 24	70.80000 +2.40	73.50	68.70	73.20	215
16 Sep 24	68.39999 -0.30	72.00	66.60	70.80	630
13 Sep 24	68.70000 -1.50	72.90	66.90	70.20	529
12 Sep 24	70.19999 +3.60	70.20	66.60	66.60	254
11 Sep 24	66.60000 +0.30	70.50	66.60	66.60	230
10 Sep 24	66.30000 -3.90	70.50	66.00	70.50	385
09 Sep 24	70.19999 +0.90	71.40	66.90	68.70	617
06 Sep 24	69.30000 +2.40	70.50	66.60	70.50	215
05 Sep 24	66.89999 -3.60	75.60	66.60	69.60	311
04 Sep 24	70.49999 -1.50	76.20	65.45	72.00	382
03 Sep 24	72.00000 -1.20	80.40	72.00	74.10	223
30 Aug 24	73.20000 -1.80	75.90	72.00	75.90	357
29 Aug 24	74.99999 -6.90	81.60	75.00	81.30	422
28 Aug 24	81.89999 -6.90	89.09	81.30	87.30	292
27 Aug 24	88.80000 +0.90	89.70	84.60	85.50	264
26 Aug 24	87.89999 +0.90	91.80	87.30	87.30	151
23 Aug 24	87.00000 -2.70	90.30	87.00	90.00	322
22 Aug 24	89.70000 +4.65	90.00	85.50	85.50	183
21 Aug 24	85.05000 -2.25	92.70	83.70	84.40	267
20 Aug 24	87.30000 -1.20	88.20	84.90	87.90	545
19 Aug 24	88.49999 -4.04	93.00	84.00	91.20	430
16 Aug 24	92.53799 -0.46	95.70	89.70	89.70	537
15 Aug 24	92.99999 +3.30	96.00	83.11	89.70	945
14 Aug 24	89.70000 +6.90	93.00	83.10	93.00	749
13 Aug 24	82.80000 -3.30	92.70	82.80	90.30	1,536
12 Aug 24	86.09999 -2.40	92.24	82.50	92.10	473
09 Aug 24	88.49999 -5.32	93.77	88.50	93.60	496
08 Aug 24	93.82199 +2.02	95.79	87.30	91.80	626
07 Aug 24	91.80000 +1.76	100.80	91.80	94.80	1,051
06 Aug 24	90.04499 +8.74	93.62	84.30	84.30	664
05 Aug 24	81.30000 -3.60	84.90	78.30	81.60	638
02 Aug 24	84.89999 -3.60	93.45	82.50	89.70	1,054
01 Aug 24	88.49999 -16.75	111.90	87.30	111.90	3,373
31 Jul 24	105.24599 +27.25	110.40	81.00	81.30	8,267
30 Jul 24	77.99999 +4.20	81.90	72.30	75.30	2,666
29 Jul 24	73.80000 -1.80	82.20	72.00	72.00	1,708
26 Jul 24	75.59700 +1.92	77.40	74.10	77.40	236
25 Jul 24	73.68000 +7.08	76.50	67.50	69.00	579
24 Jul 24	66.60000 -10.61	78.90	66.60	77.40	1,001
23 Jul 24	77.20800 +9.11	81.90	69.00	69.00	1,802
22 Jul 24	68.10000 +0.60	70.13	66.52	66.90	563
19 Jul 24	67.49999 -2.70	70.50	64.80	66.90	444
18 Jul 24	70.19999 +1.20	75.00	67.20	67.20	519
17 Jul 24	68.99999 -6.60	80.40	67.80	75.60	1,608
16 Jul 24	75.59999 -6.93	85.70	75.60	78.60	1,164
15 Jul 24	82.52999 +8.43	89.37	67.80	74.70	3,392
12 Jul 24	74.10000 +63.03	78.00	65.03	66.60	2,364
11 Jul 24	11.07000 +0.10	11.40	10.50	10.50	6,332
10 Jul 24	10.97397 +0.89	11.10	9.93	10.80	4,220
09 Jul 24	10.08000 -0.57	11.61	9.00	10.50	6,860
08 Jul 24	10.65000 -1.92	12.51	10.50	12.30	8,118
05 Jul 24	12.57000 -1.44	13.59	12.30	13.59	5,710
03 Jul 24	14.01000 +0.81	14.55	12.93	13.20	5,844
02 Jul 24	13.20000 -0.13	13.42	12.62	13.32	2,166
01 Jul 24	13.32600 -0.47	13.80	13.23	13.80	2,244
28 Jun 24	13.80000 +0.30	13.80	13.20	13.50	2,230
27 Jun 24	13.50300 -0.60	13.98	13.23	13.50	2,402
26 Jun 24	14.10000 -0.26	14.35	13.57	14.01	3,609
25 Jun 24	14.35500 -0.25	15.30	13.80	15.30	3,181
24 Jun 24	14.61000 +0.21	14.82	13.82	13.98	955
21 Jun 24	14.40000 +0.03	14.82	14.07	14.70	1,657
20 Jun 24	14.37000 +0.45	14.37	13.67	14.10	1,168
18 Jun 24	13.92000 -0.21	14.65	13.56	13.71	2,801
17 Jun 24	14.13000 +0.32	14.26	12.60	14.08	8,760
14 Jun 24	13.81200 +0.19	14.34	13.27	13.28	2,159
13 Jun 24	13.61871 -0.75	14.64	13.50	14.10	3,418
12 Jun 24	14.37000 -0.28	14.65	13.52	14.40	3,317
11 Jun 24	14.64600 +0.05	14.70	13.83	14.70	2,663
10 Jun 24	14.59800 +0.94	14.85	13.50	13.80	2,984
07 Jun 24	13.66200 -1.01	14.52	13.21	14.52	7,901
06 Jun 24	14.66700 -0.30	15.00	13.54	15.00	14,287
05 Jun 24	14.97000 -1.11	16.35	14.85	15.60	7,531
04 Jun 24	16.08000 -0.69	17.10	15.00	16.59	9,725
03 Jun 24	16.77000 -0.33	17.10	15.90	16.29	3,264
31 May 24	17.10000 +0.42	17.94	16.20	16.83	2,306
30 May 24	16.68000 -1.23	18.60	16.53	17.43	16,026
29 May 24	17.90700 -0.32	18.75	17.40	17.95	2,090
28 May 24	18.22500 +0.20	18.90	17.41	18.75	2,359
24 May 24	18.02100 +0.32	19.00	18.00	18.30	2,342
23 May 24	17.70000 -1.08	18.90	17.16	18.60	5,393
22 May 24	18.78000 -0.27	19.81	16.84	19.42	7,995
21 May 24	19.04700 -0.98	20.40	18.67	19.86	13,816
20 May 24	20.02500 -1.27	21.89	19.65	21.30	9,011
17 May 24	21.30000 -1.89	24.00	20.82	23.67	15,015
16 May 24	23.19000 +1.89	25.50	20.72	20.73	43,624
15 May 24	21.30300 -0.15	22.44	20.71	22.05	5,802
14 May 24	21.45300 +0.18	24.00	20.67	20.70	18,586
13 May 24	21.27300 -0.20	24.00	19.50	21.42	16,095
10 May 24	21.47700 -1.02	22.48	19.80	21.91	12,325
09 May 24	22.50000 +0.54	24.00	21.30	21.30	12,867
08 May 24	21.96000 -2.03	23.40	21.54	22.07	11,595
07 May 24	23.98800 -0.16	24.60	22.80	22.96	8,399
06 May 24	24.15000 -2.54	26.67	22.56	25.50	31,366
03 May 24	26.69100 -0.61	28.80	24.90	25.75	33,765
02 May 24	27.30000 -6.00	31.65	25.96	28.72	85,651
01 May 24	33.30000 +7.50	39.30	29.40	32.40	1,362,599
30 Apr 24	25.80000 +9.00	35.70	17.48	17.70	438,048
29 Apr 24	16.80000 +0.16	17.70	16.20	16.50	2,612
26 Apr 24	16.64400 -0.36	19.20	16.23	17.03	8,353
25 Apr 24	17.00400 +1.13	17.07	15.30	15.77	3,856
24 Apr 24	15.87000 -1.24	18.27	15.75	18.27	4,215
23 Apr 24	17.10900 -0.86	19.14	16.80	17.70	3,968
22 Apr 24	17.97000 -0.25	18.90	17.27	18.87	3,536
19 Apr 24	18.22353 +0.52	19.50	16.80	17.07	3,700
18 Apr 24	17.70000 +0.80	19.50	15.90	16.39	5,519
17 Apr 24	16.89900 +1.39	18.30	15.52	15.52	8,465
16 Apr 24	15.51000 -1.89	17.26	15.00	16.88	7,955
15 Apr 24	17.40000 -1.47	17.49	15.00	17.09	17,351
12 Apr 24	18.87000 -2.93	21.30	18.30	20.73	20,440
11 Apr 24	21.80400 -0.37	22.20	20.40	21.63	7,236
10 Apr 24	22.17300 -1.17	24.80	19.20	22.14	18,485
09 Apr 24	23.34000 -4.86	30.60	22.50	27.30	13,983
08 Apr 24	28.20000 +2.40	30.00	24.60	27.00	20,834
05 Apr 24	25.80000 -6.60	37.50	22.53	37.50	51,738
04 Apr 24	32.40000 +3.17	40.50	30.60	30.90	140,279
03 Apr 24	29.22600 +6.53	30.00	22.33	22.33	87,666
02 Apr 24	22.69200 +0.43	28.20	21.48	22.80	53,990
01 Apr 24	22.26300 +6.36	29.09	16.69	16.69	152,171
28 Mar 24	15.90000 +3.56	16.20	12.93	13.50	21,290
27 Mar 24	12.33504 -1.33	15.11	12.04	15.11	27,708
26 Mar 24	13.66800 +1.43	15.75	11.10	11.10	54,300
25 Mar 24	12.23400 -0.58	12.84	10.65	12.45	33,845
22 Mar 24	12.81000 +4.10	13.50	8.70	8.91	234,028
21 Mar 24	8.70600 -0.59	9.37	8.40	9.30	5,061
20 Mar 24	9.29700 +0.15	10.02	9.00	10.02	2,975
19 Mar 24	9.14700 -0.44	9.90	8.70	9.55	3,574
18 Mar 24	9.58200 -1.49	11.82	9.00	11.82	18,357
15 Mar 24	11.07600 +1.19	13.20	9.46	10.09	26,006
14 Mar 24	9.89100 +0.75	10.20	8.91	9.57	8,141
13 Mar 24	9.13800 +0.27	9.56	8.86	8.88	1,014
12 Mar 24	8.86530 -0.58	9.60	8.70	9.51	1,275
11 Mar 24	9.45000 +0.00	9.78	8.70	9.78	1,787
08 Mar 24	9.45300 -0.01	9.90	9.45	9.60	848
07 Mar 24	9.46200 -0.04	10.20	9.00	9.48	3,364
06 Mar 24	9.49800 +0.20	9.72	8.92	9.72	1,136
05 Mar 24	9.29700 -0.12	9.50	8.95	9.25	1,812
04 Mar 24	9.42000 -0.45	10.09	8.94	9.78	3,321
01 Mar 24	9.86700 -0.01	10.20	9.58	9.75	1,323
29 Feb 24	9.87900 -0.09	10.50	8.70	9.67	3,472
28 Feb 24	9.96900 -0.53	10.80	8.70	10.80	9,918
27 Feb 24	10.50000 +0.85	10.50	9.74	9.74	2,687
26 Feb 24	9.64800 -0.28	10.80	9.30	9.63	2,707
23 Feb 24	9.93069 -0.01	10.50	9.70	10.50	5,188
22 Feb 24	9.93900 -1.16	11.70	9.93	11.70	2,176
21 Feb 24	11.10000 +0.30	11.70	9.60	10.51	7,119
20 Feb 24	10.79700 +1.56	12.00	9.00	9.00	20,320
16 Feb 24	9.24000 +0.41	9.59	8.59	8.59	657
15 Feb 24	8.83500 -0.17	9.52	8.78	9.15	1,870
14 Feb 24	9.00000 +0.87	9.00	8.32	8.84	1,960
13 Feb 24	8.13000 -0.26	8.84	7.50	7.94	2,455
12 Feb 24	8.39400 +0.72	8.40	7.57	7.70	2,550
09 Feb 24	7.67847 +0.08	8.10	7.21	7.84	2,311
08 Feb 24	7.59600 +0.16	7.60	7.16	7.41	2,539
07 Feb 24	7.44000 +0.24	7.50	7.05	7.41	2,554
06 Feb 24	7.20000 -0.06	7.49	7.20	7.29	2,675
05 Feb 24	7.26000 -0.09	7.75	7.23	7.75	2,377
02 Feb 24	7.35000 -0.18	8.16	7.35	8.16	2,723
01 Feb 24	7.53000 -0.27	8.15	7.35	8.15	1,981
31 Jan 24	7.79700 -0.77	8.37	6.90	7.80	10,099
30 Jan 24	8.56800 -1.12	9.66	6.72	9.27	29,360
29 Jan 24	9.69000 -0.15	10.89	7.85	9.90	61,971
26 Jan 24	9.84300 +3.47	11.07	6.00	6.29	145,709
25 Jan 24	6.37800 +0.40	6.92	5.67	6.57	6,023
24 Jan 24	5.98200 -0.18	6.84	5.94	6.13	3,215
23 Jan 24	6.16500 -0.43	6.87	5.71	6.87	7,400
22 Jan 24	6.59700 -0.26	7.13	6.38	6.87	974
19 Jan 24	6.86100 -0.82	8.40	6.35	8.34	4,761
18 Jan 24	7.68000 -0.72	8.25	6.93	8.24	4,365
17 Jan 24	8.39700 +0.24	8.40	7.51	7.91	3,602
16 Jan 24	8.16000 -0.66	9.60	7.59	9.60	6,974
12 Jan 24	8.82000 +0.42	9.60	8.40	9.14	2,601
11 Jan 24	8.40000 -0.63	9.39	8.40	9.27	2,338
10 Jan 24	9.03300 -0.48	10.50	9.00	9.60	3,728
09 Jan 24	9.51300 -0.48	10.19	9.01	9.69	3,788
08 Jan 24	9.99000 -0.72	11.10	9.90	11.02	1,687
05 Jan 24	10.70697 +0.10	11.40	9.90	10.80	4,403
04 Jan 24	10.60800 +0.98	10.61	9.44	10.50	3,779
03 Jan 24	9.63000 -0.57	10.80	9.33	10.80	2,373
02 Jan 24	10.20300 -0.51	10.80	10.20	10.71	1,221
29 Dec 23	10.71000 +0.53	10.80	9.99	10.44	1,506
28 Dec 23	10.17600 +0.09	10.20	9.52	9.52	603
27 Dec 23	10.08600 -0.16	10.24	9.53	10.20	2,023
26 Dec 23	10.24200 +0.05	11.31	9.30	11.10	2,086
22 Dec 23	10.19544 +0.14	11.19	10.05	10.55	1,512
21 Dec 23	10.05600 -1.64	11.18	10.05	10.65	2,524
20 Dec 23	11.69700 +1.80	11.70	9.45	10.22	7,245
19 Dec 23	9.90000 -1.20	11.32	9.60	10.06	9,685
18 Dec 23	11.10000 -0.52	12.30	10.50	11.28	12,948
15 Dec 23	11.62500 +0.96	11.62	9.30	10.50	46,522
14 Dec 23	10.66197 -0.11	11.11	9.90	11.11	2,851
13 Dec 23	10.77000 -0.18	11.65	10.50	10.95	2,263
12 Dec 23	10.95000 -0.19	12.00	10.79	11.70	2,787
11 Dec 23	11.13900 +0.25	12.69	11.10	12.46	2,293
08 Dec 23	10.89000 -0.24	11.39	10.50	11.11	1,130
07 Dec 23	11.13300 -0.57	12.41	10.83	12.41	2,053
06 Dec 23	11.70300 -0.59	12.90	11.25	12.00	2,421
05 Dec 23	12.29700 +0.15	12.30	11.56	11.76	2,040
04 Dec 23	12.14700 -0.18	13.05	11.60	13.04	1,170
01 Dec 23	12.33000 +0.12	12.42	11.73	12.30	1,262
30 Nov 23	12.21000 -0.09	12.21	11.70	11.70	185
29 Nov 23	12.30000 +0.63	12.90	11.43	12.30	466
28 Nov 23	11.66700 -0.25	12.16	11.10	11.10	1,249
27 Nov 23	11.92200 -0.26	12.85	11.70	12.85	617
24 Nov 23	12.18000 +0.33	12.45	11.70	12.32	212
22 Nov 23	11.85300 -0.75	12.07	11.46	12.03	955
21 Nov 23	12.60000 +0.30	13.23	11.42	13.23	1,671
20 Nov 23	12.30300 -0.30	13.32	12.09	12.57	1,208
17 Nov 23	12.60600 +0.31	13.50	12.30	13.50	1,154
16 Nov 23	12.30000 -0.91	14.40	12.30	13.09	601
15 Nov 23	13.20600 -0.14	14.03	13.20	13.53	1,110
14 Nov 23	13.35000 -0.15	14.40	13.35	13.35	736
13 Nov 23	13.50000 -0.15	14.94	13.20	14.27	932
10 Nov 23	13.65000 -0.47	14.40	13.50	14.40	659
09 Nov 23	14.12100 +0.53	14.40	13.80	13.86	644
08 Nov 23	13.59000 -0.21	14.40	13.56	14.40	312
07 Nov 23	13.80000 +0.15	14.40	13.20	13.20	964
06 Nov 23	13.65000 -0.49	14.83	13.54	14.83	581
03 Nov 23	14.13900 -0.04	15.30	13.20	14.43	1,420
02 Nov 23	14.17800 +0.28	15.60	13.50	15.60	548
01 Nov 23	13.89900 -0.45	14.40	13.50	14.40	965
31 Oct 23	14.34603 -0.06	15.83	13.80	13.80	163
30 Oct 23	14.40300 -1.41	15.82	14.08	15.60	898
27 Oct 23	15.81600 -0.50	16.50	14.70	15.84	138
26 Oct 23	16.31550 -0.21	17.06	15.25	15.30	622
25 Oct 23	16.53000 -0.39	18.66	16.53	17.77	182
24 Oct 23	16.92000 -0.11	19.50	16.20	16.20	189
23 Oct 23	17.03100 +0.08	17.87	15.43	17.80	1,024
20 Oct 23	16.95000 -0.78	19.27	16.81	16.84	707
19 Oct 23	17.73000 +0.30	18.30	16.77	16.77	528
18 Oct 23	17.43000 -1.47	18.86	17.43	18.86	291
17 Oct 23	18.89700 +1.20	19.50	17.70	18.30	277
16 Oct 23	17.70000 -1.17	19.75	17.10	18.62	1,509
13 Oct 23	18.87300 +1.23	19.48	16.51	19.01	1,425
12 Oct 23	17.64300 -0.36	18.60	16.80	18.30	682
11 Oct 23	17.99997 -1.77	19.50	17.70	18.30	919
10 Oct 23	19.77000 -0.61	21.40	18.70	21.40	618
09 Oct 23	20.38500 +0.29	21.65	18.38	20.64	388
06 Oct 23	20.09700 +0.60	20.47	18.28	19.50	699
05 Oct 23	19.50000 +0.24	19.50	17.86	19.20	229
04 Oct 23	19.26000 -0.81	20.10	19.20	20.06	1,031
03 Oct 23	20.07000 -0.33	20.77	19.20	20.70	867
02 Oct 23	20.40000 -1.17	21.30	20.40	20.64	1,566
29 Sep 23	21.57000 +0.93	21.63	19.11	20.64	1,479
28 Sep 23	20.63700 +1.26	20.97	18.80	18.91	1,544
27 Sep 23	19.38000 -0.62	21.00	19.18	19.80	2,632
26 Sep 23	20.00400 -0.07	20.10	18.30	20.09	1,572
25 Sep 23	20.07000 +2.67	20.40	17.03	17.79	2,819
22 Sep 23	17.39700 -0.42	17.82	17.21	17.82	514
21 Sep 23	17.81700 +0.15	18.00	15.33	17.15	2,337
20 Sep 23	17.67000 -0.33	18.23	16.80	18.00	2,380
19 Sep 23	18.00000 -1.50	20.97	17.40	19.66	5,383
18 Sep 23	19.50000 +0.00	21.90	18.60	19.46	7,156
15 Sep 23	19.50000 -1.50	22.17	19.17	21.60	10,010
14 Sep 23	21.00000 -3.30	25.46	19.50	24.30	5,841
13 Sep 23	24.30000 -1.57	26.95	19.95	24.90	6,787
12 Sep 23	25.87497 +3.71	32.10	21.03	23.97	37,868
11 Sep 23	22.16700 -0.57	24.19	21.13	23.37	4,998
08 Sep 23	22.74147 -0.06	24.24	18.90	24.24	3,820
07 Sep 23	22.80000 -2.70	26.19	21.03	26.19	821
06 Sep 23	25.50000 -1.50	28.50	24.59	27.33	1,210
05 Sep 23	27.00000 +1.95	27.00	24.58	26.30	805
01 Sep 23	25.05000 -1.95	27.00	24.60	27.00	151
31 Aug 23	26.99700 +1.16	28.20	24.00	27.60	1,511
30 Aug 23	25.84200 +2.85	27.75	23.55	23.55	817
29 Aug 23	22.99500 +1.09	23.40	21.90	22.20	303
28 Aug 23	21.90000 +0.96	25.50	21.90	21.99	924
25 Aug 23	20.94000 +0.07	21.30	18.73	20.70	3,536
24 Aug 23	20.86800 -1.63	22.48	20.13	22.20	1,232
23 Aug 23	22.50000 -1.47	24.00	22.20	23.01	1,693
22 Aug 23	23.96700 +0.57	24.60	22.50	23.40	821
21 Aug 23	23.40000 -1.50	25.50	20.70	25.11	1,038
18 Aug 23	24.90000 -1.91	25.80	24.30	25.20	640
17 Aug 23	26.81400 -1.09	27.15	25.50	26.10	350
16 Aug 23	27.90000 +1.50	28.35	24.60	27.00	855
15 Aug 23	26.40000 +0.00	27.96	26.40	27.96	231
14 Aug 23	26.40000 -4.20	31.80	24.64	31.50	1,911
11 Aug 23	30.60000 +0.90	33.79	28.95	29.70	737
10 Aug 23	29.70000 -0.45	32.44	27.00	27.00	738
09 Aug 23	30.15000 -0.90	30.90	26.10	30.90	2,024
08 Aug 23	31.05000 +0.75	32.32	27.30	30.90	433
07 Aug 23	30.30000 -1.20	34.15	30.30	33.00	753
04 Aug 23	31.50000 +0.60	34.50	28.81	28.81	1,226
03 Aug 23	30.90000 +0.64	32.10	28.80	30.00	2,036
02 Aug 23	30.26400 +3.26	30.60	24.61	27.00	4,082
01 Aug 23	27.00000 +1.11	27.00	25.20	25.89	226
31 Jul 23	25.89000 +0.99	26.52	23.71	23.82	515
28 Jul 23	24.90000 +0.86	26.25	24.90	24.99	108
27 Jul 23	24.04200 +0.01	26.53	24.00	24.00	427
26 Jul 23	24.03000 -2.16	27.30	23.70	27.30	1,749
25 Jul 23	26.19000 +0.09	26.40	24.91	25.20	286
24 Jul 23	26.10000 +0.60	26.46	24.90	26.46	385
21 Jul 23	25.50000 +0.30	27.00	25.20	26.14	145
20 Jul 23	25.20000 -0.90	27.00	24.90	25.80	782
19 Jul 23	26.10000 -0.30	26.96	25.50	25.50	400
18 Jul 23	26.40000 +0.00	27.00	25.53	27.00	396
17 Jul 23	26.40000 -1.56	28.20	26.40	28.20	263
14 Jul 23	27.96000 -1.44	29.55	27.00	29.55	718
13 Jul 23	29.39700 +1.02	29.70	27.61	28.17	476
12 Jul 23	28.37400 -0.88	29.40	27.64	27.64	246
11 Jul 23	29.25000 +0.38	29.70	26.13	28.06	1,551
10 Jul 23	28.87500 -0.23	29.70	27.76	29.70	530
07 Jul 23	29.10000 +2.70	29.10	26.40	26.40	299
06 Jul 23	26.40300 -1.29	29.81	26.10	29.81	1,423
05 Jul 23	27.69600 -0.03	29.11	27.70	29.11	325
03 Jul 23	27.72600 +0.18	28.20	27.69	27.69	166
30 Jun 23	27.54300 +0.54	28.37	26.70	26.70	408
29 Jun 23	27.00000 +0.39	29.57	26.26	29.12	1,527
28 Jun 23	26.61300 +0.51	30.00	25.29	25.29	1,394
27 Jun 23	26.10000 -1.50	28.54	25.50	28.54	529
26 Jun 23	27.60000 +3.12	27.60	23.70	23.71	485
23 Jun 23	24.48300 +0.18	25.50	21.90	25.50	2,361
22 Jun 23	24.30300 -1.96	27.60	24.30	27.00	728
21 Jun 23	26.26200 -1.04	29.99	26.10	27.30	2,055
20 Jun 23	27.30300 -2.70	30.00	25.81	29.32	1,689
16 Jun 23	30.00000 -1.65	33.60	30.00	32.10	772
15 Jun 23	31.65000 -0.45	33.30	30.00	33.30	1,572
14 Jun 23	32.10000 -1.50	35.10	31.20	33.90	2,895
13 Jun 23	33.60000 +0.00	35.44	33.60	34.19	1,711
12 Jun 23	33.60000 +0.90	35.10	31.80	32.70	421
09 Jun 23	32.70000 -1.80	36.00	31.50	35.40	2,276
08 Jun 23	34.50000 -3.60	38.55	34.20	37.50	4,131
07 Jun 23	38.10000 +1.50	38.15	33.90	34.20	3,254
06 Jun 23	36.60000 +0.90	39.90	33.90	36.00	2,214
05 Jun 23	35.70000 -0.30	37.50	33.60	37.50	2,559
02 Jun 23	36.00000 -1.80	40.50	34.20	39.30	6,853
01 Jun 23	37.80000 -0.60	40.50	34.50	37.20	14,532
31 May 23	38.40000 +6.30	42.90	31.20	33.30	10,071
30 May 23	32.10000 +0.30	34.50	28.22	33.60	2,532
26 May 23	31.80000 +1.81	34.50	30.00	30.00	2,625
25 May 23	29.99100 -0.91	32.40	29.67	32.40	1,542
24 May 23	30.90000 -0.90	33.90	30.00	31.20	2,323
23 May 23	31.80000 +1.17	35.70	29.70	29.71	4,316
22 May 23	30.63300 -0.27	33.30	29.70	30.90	3,551
19 May 23	30.90000 +5.55	33.30	24.40	25.80	11,411
18 May 23	25.34700 +1.35	25.50	24.00	24.60	934
17 May 23	24.00000 +0.59	25.43	22.80	24.58	1,274
16 May 23	23.40900 -1.16	25.20	23.41	25.20	636
15 May 23	24.57000 +3.55	24.96	21.31	23.10	4,435
12 May 23	21.01803 +0.01	22.50	21.00	22.50	430
11 May 23	21.00900 -0.63	22.57	21.01	22.20	846
10 May 23	21.64200 -0.11	22.20	21.30	21.90	1,322
09 May 23	21.74997 -0.75	22.35	21.05	21.05	748
08 May 23	22.50000 +0.90	22.81	19.92	20.70	1,919
05 May 23	21.60000 +1.80	22.50	19.80	20.79	992
04 May 23	19.80000 -1.46	21.90	19.80	21.90	562
03 May 23	21.26100 +0.93	21.89	18.63	20.33	630
02 May 23	20.33100 -1.14	22.50	17.70	22.50	1,908
01 May 23	21.46800 -0.32	22.48	20.40	21.79	898
28 Apr 23	21.79200 +1.84	21.90	20.11	21.25	494
27 Apr 23	19.95600 -0.14	21.25	19.55	20.40	264
26 Apr 23	20.09700 +0.60	20.10	18.60	19.50	438
25 Apr 23	19.50000 +0.60	20.25	18.60	19.50	324
24 Apr 23	18.90300 -1.76	20.56	18.60	20.56	1,228
21 Apr 23	20.66700 +0.36	20.70	19.53	20.40	871
20 Apr 23	20.31000 -0.59	21.00	19.95	21.00	1,081
19 Apr 23	20.90100 -0.10	21.50	20.40	21.30	509
18 Apr 23	20.99700 -0.87	21.90	20.70	21.90	614
17 Apr 23	21.86400 +0.56	21.90	20.70	21.90	433
14 Apr 23	21.30000 -0.21	21.90	20.41	21.90	363
13 Apr 23	21.51300 +1.11	21.87	20.70	21.87	563
12 Apr 23	20.40603 -0.52	21.90	20.40	21.45	906
11 Apr 23	20.93100 +0.16	21.60	20.70	20.70	1,337
10 Apr 23	20.77200 -0.44	21.90	20.58	21.90	1,177
06 Apr 23	21.21000 -0.68	21.60	20.40	21.60	733
05 Apr 23	21.89100 +1.19	21.90	21.00	21.73	574
04 Apr 23	20.70000 -1.80	22.50	20.40	21.90	1,172
03 Apr 23	22.49700 +1.02	24.00	21.30	22.38	2,282
31 Mar 23	21.48000 -0.72	23.10	21.00	22.20	708
30 Mar 23	22.20000 +1.20	23.70	20.70	21.90	2,085
29 Mar 23	20.99700 -0.90	21.90	20.41	21.90	1,348
28 Mar 23	21.90000 +0.00	21.90	21.60	21.60	448
27 Mar 23	21.90000 +0.39	21.90	21.00	21.90	1,070
24 Mar 23	21.51000 +0.81	21.73	21.00	21.30	532
23 Mar 23	20.70000 -0.59	21.90	20.40	21.90	569
22 Mar 23	21.29400 +0.14	21.90	20.70	21.90	573
21 Mar 23	21.15600 +0.28	21.90	20.40	21.90	541
20 Mar 23	20.87400 +0.30	21.87	20.40	21.26	1,214
17 Mar 23	20.57850 -1.14	21.90	20.17	21.90	461
16 Mar 23	21.72000 -0.17	22.19	20.70	22.19	1,976
15 Mar 23	21.89400 +1.71	21.90	20.10	20.40	672
14 Mar 23	20.18400 -1.44	22.20	19.50	21.60	1,383
13 Mar 23	21.62100 -0.28	22.49	21.00	22.49	1,197
10 Mar 23	21.90000 -0.30	23.70	21.02	23.70	510
09 Mar 23	22.19700 -0.53	23.35	21.40	23.35	682
08 Mar 23	22.72500 +0.52	23.70	22.39	23.70	1,403
07 Mar 23	22.20300 -0.22	24.00	21.19	24.00	2,740
06 Mar 23	22.42500 -3.65	26.08	21.90	26.08	3,855
03 Mar 23	26.07900 -0.92	27.90	24.31	27.90	5,866
02 Mar 23	27.00000 -1.65	29.40	26.40	27.99	3,163
01 Mar 23	28.65000 -2.22	30.90	27.15	30.90	760
28 Feb 23	30.87000 +1.94	31.20	27.75	28.81	1,292
27 Feb 23	28.93500 +0.98	29.95	28.20	29.36	2,464
24 Feb 23	27.96000 -4.14	32.10	27.08	31.80	7,838
23 Feb 23	32.10000 -0.60	34.05	31.50	32.40	1,455
22 Feb 23	32.70000 -1.20	35.40	30.00	35.10	3,388
21 Feb 23	33.90000 -1.80	37.50	33.60	34.50	5,212
17 Feb 23	35.70000 +0.00	36.90	33.00	35.70	4,243
16 Feb 23	35.70000 -0.30	36.60	33.60	35.70	5,893
15 Feb 23	36.00000 +0.90	36.30	33.30	35.40	3,740
14 Feb 23	35.09999 +0.30	35.10	32.74	33.90	2,634
13 Feb 23	34.80000 +4.20	35.40	30.60	31.50	7,011
10 Feb 23	30.60000 -14.40	42.00	30.00	40.50	46,783
09 Feb 23	45.00000 +7.95	54.75	35.40	38.10	83,495
08 Feb 23	37.05000 -0.45	37.50	36.00	37.50	1,563
07 Feb 23	37.50000 -2.40	40.20	37.20	40.20	2,021
06 Feb 23	39.90000 -1.50	44.70	39.30	44.70	1,713
03 Feb 23	41.40000 +0.60	44.10	40.50	44.10	1,370
02 Feb 23	40.80000 +0.30	42.60	40.80	41.70	2,867
01 Feb 23	40.50000 -2.10	43.50	40.50	43.50	1,084
31 Jan 23	42.59999 +2.70	43.20	40.20	41.40	877
30 Jan 23	39.90000 +0.00	44.70	37.80	44.70	1,144
27 Jan 23	39.90000 +1.50	40.20	38.70	39.60	1,626
26 Jan 23	38.40000 -1.20	41.10	38.40	41.10	658
25 Jan 23	39.60000 -1.19	42.60	39.00	42.60	988
24 Jan 23	40.78799 +1.19	41.10	39.00	39.00	836
23 Jan 23	39.60000 +1.05	39.60	37.50	39.00	2,488
20 Jan 23	38.55000 -0.45	40.80	37.80	40.20	1,403
19 Jan 23	39.00000 -3.30	43.50	39.00	43.50	1,359
18 Jan 23	42.30000 +3.30	42.82	39.00	39.90	1,829
17 Jan 23	39.00000 +0.00	40.50	37.50	39.00	992
13 Jan 23	39.00000 +0.00	40.80	36.60	38.40	1,250
12 Jan 23	39.00000 +0.30	42.00	35.70	39.60	1,971
11 Jan 23	38.70000 +0.30	40.80	36.60	40.20	1,255
10 Jan 23	38.40000 +1.05	39.60	36.30	39.00	520
09 Jan 23	37.35000 -3.45	43.80	36.60	39.60	1,801
06 Jan 23	40.80000 -0.30	44.70	35.35	44.70	2,136
05 Jan 23	41.10000 +10.80	42.00	31.20	33.30	4,905
04 Jan 23	30.30000 -2.25	38.40	30.30	36.60	1,194
03 Jan 23	32.55000 +3.31	35.40	30.00	30.60	1,525
30 Dec 22	29.24400 -0.46	32.40	29.24	30.90	1,337
29 Dec 22	29.70000 +4.26	30.30	25.20	26.71	1,506
28 Dec 22	25.43700 -5.02	31.80	24.64	30.30	2,195
27 Dec 22	30.45300 -1.05	32.10	30.16	31.50	646
23 Dec 22	31.50000 +1.50	33.30	30.00	33.30	416
22 Dec 22	30.00000 -3.90	35.40	30.00	33.90	1,769
21 Dec 22	33.90000 -1.20	38.11	33.00	37.20	2,570
20 Dec 22	35.09999 -6.60	43.50	34.80	43.20	3,112
19 Dec 22	41.70000 +2.70	41.70	39.00	41.10	719
16 Dec 22	39.00000 -1.80	41.10	36.60	41.10	2,300
15 Dec 22	40.80000 -2.40	44.00	40.80	42.30	799
14 Dec 22	43.20000 -2.10	44.40	41.89	44.40	870
13 Dec 22	45.30000 -1.20	48.00	44.10	48.00	1,808
12 Dec 22	46.50000 -2.10	49.80	45.58	49.80	595
09 Dec 22	48.60000 -3.00	55.02	48.00	52.20	825
08 Dec 22	51.60000 +0.30	52.27	49.80	51.00	367
07 Dec 22	51.30000 -0.85	54.28	51.00	51.00	1,787
06 Dec 22	52.15499 -7.55	59.70	51.90	59.70	1,494
05 Dec 22	59.70000 -0.90	64.20	58.53	60.30	3,620
02 Dec 22	60.59999 +5.40	61.50	55.50	55.50	2,026
01 Dec 22	55.20000 -1.20	57.00	54.00	57.00	804
30 Nov 22	56.40000 -0.90	60.00	51.60	60.00	1,876
29 Nov 22	57.30000 -5.70	64.20	57.30	60.60	1,207
28 Nov 22	62.99999 -5.10	72.00	61.80	69.00	937
25 Nov 22	68.10000 -3.90	72.29	67.80	70.20	754
23 Nov 22	72.00000 -3.60	77.10	69.90	75.00	845
22 Nov 22	75.59999 -10.80	87.90	75.30	85.80	1,677
21 Nov 22	86.40000 +5.10	89.40	82.50	85.50	932
18 Nov 22	81.30000 -0.60	89.38	80.40	81.90	769
17 Nov 22	81.89999 +71.70	90.00	75.30	87.30	3,078
16 Nov 22	10.20303 -0.97	11.67	9.82	11.55	8,403
15 Nov 22	11.17800 -0.60	12.00	11.10	12.00	5,306
14 Nov 22	11.78100 -0.16	12.60	11.40	12.60	10,947
11 Nov 22	11.94000 +0.09	12.49	11.70	12.49	4,102
10 Nov 22	11.85000 +0.71	12.14	11.23	11.31	3,292
09 Nov 22	11.13900 -0.41	12.12	11.10	12.12	4,415
08 Nov 22	11.55000 -0.02	12.15	11.44	11.70	7,117
07 Nov 22	11.56800 -1.48	13.50	11.10	13.39	11,946
04 Nov 22	13.05000 +0.15	13.50	12.69	13.24	1,489
03 Nov 22	12.90000 -0.37	13.20	12.60	13.18	2,628
02 Nov 22	13.27497 +0.10	13.50	12.63	13.15	3,113
01 Nov 22	13.17900 -0.05	13.90	12.63	13.79	2,697
31 Oct 22	13.22553 +0.51	14.40	12.00	12.30	17,231
28 Oct 22	12.72000 -0.01	13.40	12.72	13.40	4,720
27 Oct 22	12.72900 -0.17	13.50	12.60	12.90	4,004
26 Oct 22	12.90300 -0.60	14.01	12.61	12.64	11,294
25 Oct 22	13.50000 +1.48	14.15	11.54	12.00	27,898
24 Oct 22	12.01500 +0.31	12.60	11.70	12.28	4,326
21 Oct 22	11.70300 +0.06	12.75	11.70	12.47	3,127
20 Oct 22	11.64000 -0.08	12.90	11.57	11.95	1,421
19 Oct 22	11.71800 -1.06	14.24	11.61	12.84	18,655
18 Oct 22	12.78000 +1.23	12.78	11.55	11.55	2,287
17 Oct 22	11.55000 -0.03	12.29	11.40	12.29	4,448
14 Oct 22	11.58000 -0.47	12.61	11.55	12.60	1,717
13 Oct 22	12.05100 -0.30	13.22	12.00	12.46	4,929
12 Oct 22	12.35100 -0.08	14.10	12.17	12.72	2,971
11 Oct 22	12.42900 -0.30	13.42	12.06	12.06	5,033
10 Oct 22	12.72600 -0.32	13.33	12.03	13.33	2,904
07 Oct 22	13.05000 -0.45	14.77	12.31	13.34	24,521
06 Oct 22	13.50000 +1.19	13.76	12.00	13.49	17,077
05 Oct 22	12.30600 +0.68	13.05	11.41	11.70	9,246
04 Oct 22	11.62500 -0.55	12.53	11.62	12.30	4,794
03 Oct 22	12.17400 -0.11	12.57	12.00	12.57	2,979
30 Sep 22	12.28200 +0.27	12.60	11.85	12.60	2,281
29 Sep 22	12.01650 +0.02	12.60	11.71	12.25	2,830
28 Sep 22	12.00000 +0.30	12.24	11.70	11.78	10,704
27 Sep 22	11.70000 -0.03	12.40	11.28	12.40	4,480
26 Sep 22	11.73000 +0.33	11.82	11.25	11.61	3,166
23 Sep 22	11.40000 -0.06	11.70	9.73	11.70	11,813
22 Sep 22	11.46300 -0.84	12.89	11.10	12.00	11,426
21 Sep 22	12.30000 -0.72	13.30	12.30	13.30	3,177
20 Sep 22	13.01700 -0.19	13.76	12.60	13.30	2,575
19 Sep 22	13.20600 -0.15	13.80	12.61	12.75	11,739
16 Sep 22	13.35600 -0.48	13.83	13.20	13.54	2,964
15 Sep 22	13.83600 +1.14	14.14	12.75	13.20	9,280
14 Sep 22	12.69900 -0.13	13.50	12.63	13.15	4,618
13 Sep 22	12.82500 -0.37	13.50	12.60	13.15	5,380
12 Sep 22	13.20000 -0.24	13.20	12.35	13.03	3,724
09 Sep 22	13.43700 +0.69	13.50	12.30	13.01	7,206
08 Sep 22	12.75000 +0.91	13.50	12.11	12.62	19,931
07 Sep 22	11.84250 +0.29	12.17	11.20	11.25	6,850
06 Sep 22	11.55000 -0.91	12.45	10.98	12.30	25,103
02 Sep 22	12.45900 -0.60	13.48	12.30	13.48	24,693
01 Sep 22	13.05600 -1.49	14.21	12.88	14.21	25,104
31 Aug 22	14.55000 -0.14	14.68	13.77	14.25	7,385
30 Aug 22	14.68800 +0.93	14.91	13.51	14.69	8,701
29 Aug 22	13.76100 -0.34	14.58	13.20	13.20	11,772
26 Aug 22	14.10000 -1.05	15.24	13.89	15.24	13,132
25 Aug 22	15.15000 -0.45	15.87	14.41	15.87	14,003
24 Aug 22	15.60000 +0.98	15.87	14.10	14.40	17,432
23 Aug 22	14.61600 +0.52	14.77	13.26	14.23	29,129
22 Aug 22	14.10000 -0.65	14.84	13.27	13.27	22,536
19 Aug 22	14.75400 +0.35	15.30	14.40	14.61	11,640
18 Aug 22	14.40000 -0.61	15.60	13.42	15.09	19,454
17 Aug 22	15.00600 -1.81	17.10	15.01	16.13	82,009
16 Aug 22	16.81200 -2.78	21.37	16.20	21.00	23,399
15 Aug 22	19.59000 -0.01	24.90	19.20	22.06	74,897
12 Aug 22	19.60200 +3.10	21.30	15.36	16.52	47,397
11 Aug 22	16.50600 +1.11	19.50	15.60	15.81	28,821
10 Aug 22	15.39900 +0.79	15.90	13.42	14.21	8,967
09 Aug 22	14.61000 -1.64	17.05	13.50	17.05	10,488
08 Aug 22	16.24500 -0.41	17.81	15.91	17.70	11,767
05 Aug 22	16.65300 +2.71	17.10	13.80	14.46	19,871
04 Aug 22	13.94400 +1.13	14.46	12.63	13.20	12,067
03 Aug 22	12.81000 -0.17	13.44	11.82	13.44	8,186
02 Aug 22	12.97800 -0.88	14.46	12.93	14.46	15,672
01 Aug 22	13.86000 -1.02	15.43	13.80	15.43	7,428
29 Jul 22	14.87700 -0.43	15.90	14.16	15.90	6,877
28 Jul 22	15.30300 -0.87	16.80	15.00	16.80	6,420
27 Jul 22	16.17300 -0.93	17.10	16.16	17.10	2,845
26 Jul 22	17.10000 -0.09	17.35	16.50	17.10	1,270
25 Jul 22	17.18697 -1.29	18.90	15.90	18.45	4,265
22 Jul 22	18.47700 -0.72	19.68	18.15	19.68	3,599
21 Jul 22	19.20000 -0.60	19.86	18.48	19.21	3,306
20 Jul 22	19.80000 +0.75	20.70	18.48	19.20	14,191
19 Jul 22	19.04847 +0.04	19.50	18.30	19.09	5,814
18 Jul 22	19.00500 -0.50	20.21	18.90	20.10	6,435
15 Jul 22	19.50000 -0.44	20.97	19.20	20.63	4,959
14 Jul 22	19.94400 -0.46	21.90	19.50	20.61	22,821
13 Jul 22	20.40000 -0.60	21.30	19.80	21.30	2,288
12 Jul 22	20.99700 -0.52	21.33	20.23	21.33	1,623
11 Jul 22	21.51600 +0.47	21.91	20.22	21.91	1,322
08 Jul 22	21.04200 +1.09	21.04	19.61	20.28	1,410
07 Jul 22	19.95003 +0.22	20.65	18.90	20.40	6,579
06 Jul 22	19.72800 +0.01	21.29	19.63	20.70	5,200
05 Jul 22	19.71300 -0.02	20.72	19.35	20.72	2,070
01 Jul 22	19.73100 +0.58	20.10	19.34	19.80	784
30 Jun 22	19.14900 +0.40	21.00	18.75	19.04	2,719
29 Jun 22	18.75000 -1.35	21.69	18.75	19.95	1,819
28 Jun 22	20.10300 -0.60	21.00	19.80	20.70	4,046
27 Jun 22	20.70000 -1.17	22.92	20.41	22.68	2,573
24 Jun 22	21.87000 +0.27	22.80	20.70	22.02	2,697
23 Jun 22	21.60000 +1.14	21.90	19.52	20.32	8,451
22 Jun 22	20.45700 -0.49	22.02	19.50	21.00	3,638
21 Jun 22	20.94600 -1.10	22.92	20.45	22.92	8,075
17 Jun 22	22.05000 -0.15	22.80	20.09	21.60	5,719
16 Jun 22	22.19700 -2.25	24.00	22.20	24.00	2,324
15 Jun 22	24.44700 +0.45	26.10	23.10	24.30	2,709
14 Jun 22	24.00000 -1.19	24.90	23.31	24.00	2,087
13 Jun 22	25.18800 -0.91	26.10	23.90	26.10	1,172
10 Jun 22	26.10000 -1.54	28.50	22.50	27.60	11,221
09 Jun 22	27.63600 -0.79	29.10	27.00	28.28	2,322
08 Jun 22	28.42800 -0.37	29.10	28.09	28.48	1,476
07 Jun 22	28.80000 -0.23	30.00	28.09	30.00	4,669
06 Jun 22	29.03100 -0.53	30.00	28.80	30.00	960
03 Jun 22	29.56500 -0.14	30.30	28.50	30.00	2,466
02 Jun 22	29.70000 -0.27	29.70	28.80	29.40	913
01 Jun 22	29.97000 -0.03	30.00	29.40	30.00	732
31 May 22	29.99700 +0.05	31.20	29.10	30.60	2,732
27 May 22	29.94900 -0.35	30.60	28.72	30.60	4,117
26 May 22	30.30000 -1.80	33.60	29.55	31.50	6,012
25 May 22	32.10000 -0.90	33.50	30.90	32.10	2,872
24 May 22	33.00000 -0.30	33.90	30.90	33.30	1,730
23 May 22	33.30000 -0.60	34.50	32.40	33.60	1,545
20 May 22	33.90000 +1.50	34.50	32.10	33.60	2,541
19 May 22	32.40000 -0.30	34.50	30.60	33.00	3,208
18 May 22	32.70000 +0.90	33.00	30.90	32.10	8,371
17 May 22	31.80000 +0.00	33.00	30.90	32.70	2,664
16 May 22	31.80000 +1.20	35.10	30.90	33.60	4,227
13 May 22	30.60000 +0.90	35.40	30.60	31.50	7,247
12 May 22	29.70300 +2.70	30.00	25.65	27.00	9,145
11 May 22	27.00000 -3.00	30.90	25.27	30.00	8,310
10 May 22	30.00000 -1.80	32.70	30.00	31.80	4,105
09 May 22	31.80000 -0.90	32.70	31.50	32.40	4,151
06 May 22	32.70000 -0.30	34.50	31.80	33.60	8,982
05 May 22	33.00000 +0.00	34.50	31.80	33.60	11,825
04 May 22	33.00000 +0.30	34.50	31.80	32.70	3,052
03 May 22	32.70000 -0.90	34.50	31.50	33.90	5,078
02 May 22	33.60000 +0.60	35.65	33.00	33.90	8,025
29 Apr 22	33.00000 -1.50	35.38	31.20	33.90	5,652
28 Apr 22	34.50000 +0.00	36.00	33.00	35.10	5,013
27 Apr 22	34.50000 +0.90	36.00	33.00	35.10	3,512
26 Apr 22	33.60000 -6.00	41.70	32.70	39.60	11,093
25 Apr 22	39.60000 -2.40	44.40	37.50	42.00	16,091
22 Apr 22	42.00000 -6.00	49.65	40.80	48.90	9,022
21 Apr 22	48.00000 -3.30	53.10	47.10	53.10	3,233
20 Apr 22	51.30000 +0.30	54.00	47.70	51.60	4,350
19 Apr 22	51.00000 -0.60	54.00	50.70	51.30	5,506
18 Apr 22	51.60000 -3.60	56.10	51.00	55.80	3,230
14 Apr 22	55.20000 +0.60	55.50	52.50	54.90	2,644
13 Apr 22	54.60000 -3.30	57.73	53.70	57.60	8,487
12 Apr 22	57.89999 -4.80	66.00	54.00	66.00	11,145
11 Apr 22	62.69999 -3.60	67.91	62.40	63.90	2,603
08 Apr 22	66.30000 +0.60	67.80	63.90	65.10	3,338
07 Apr 22	65.70000 -3.90	70.20	65.40	69.30	6,022
06 Apr 22	69.59999 +1.20	71.40	64.50	66.30	8,768
05 Apr 22	68.39999 +3.30	70.20	61.59	64.50	7,800
04 Apr 22	65.10000 -0.60	69.00	63.30	67.20	8,626
01 Apr 22	65.70000 +1.50	68.40	61.80	63.00	17,614
31 Mar 22	64.20000 -7.50	76.50	63.00	75.00	24,488
30 Mar 22	71.70000 +6.15	77.70	62.70	64.50	39,575
29 Mar 22	65.55000 +3.45	68.10	60.00	63.00	13,371
28 Mar 22	62.09999 -0.30	62.40	57.30	62.40	12,430
25 Mar 22	62.39999 +2.70	63.90	56.10	63.90	52,834
24 Mar 22	59.70000 -0.90	73.20	57.30	61.80	84,160
23 Mar 22	60.59999 +2.70	61.50	57.90	59.70	4,532
22 Mar 22	57.89999 +0.30	59.10	55.20	59.10	1,665
21 Mar 22	57.59999 -1.20	60.00	54.90	59.70	3,864
18 Mar 22	58.80000 +1.20	59.70	52.80	55.80	3,339
17 Mar 22	57.59999 +6.30	59.21	50.51	51.60	6,161
16 Mar 22	51.30000 +1.80	53.10	48.30	49.50	5,455
15 Mar 22	49.50000 -0.90	52.50	49.50	51.00	5,034
14 Mar 22	50.39999 -4.50	55.80	48.00	55.20	6,251
11 Mar 22	54.90000 -4.20	58.80	54.30	58.80	3,353
10 Mar 22	59.10000 +0.30	60.90	54.30	58.50	9,997
09 Mar 22	58.80000 -0.30	62.40	56.40	61.50	10,045
08 Mar 22	59.10000 -2.40	61.80	57.00	60.90	4,386
07 Mar 22	61.50000 -5.70	67.20	60.60	63.00	5,342
04 Mar 22	67.20000 +0.00	71.40	63.60	66.90	4,792
03 Mar 22	67.20000 -5.40	72.00	65.70	71.10	4,278
02 Mar 22	72.60000 -1.80	74.40	71.10	74.40	1,011
01 Mar 22	74.39999 -1.80	76.80	71.70	76.20	4,310
28 Feb 22	76.20000 +5.70	76.50	68.70	68.70	7,046
25 Feb 22	70.49999 +0.30	72.59	68.43	71.70	2,170
24 Feb 22	70.19999 +4.20	70.50	60.30	64.50	2,836
23 Feb 22	66.00000 -4.20	73.47	66.00	69.90	5,342
22 Feb 22	70.19999 -6.60	80.10	64.20	78.00	9,001
18 Feb 22	76.80000 -0.60	79.20	70.50	78.60	23,906
17 Feb 22	77.39999 +1.80	80.10	75.00	75.60	4,772
16 Feb 22	75.59999 +1.80	77.10	71.70	74.70	28,917
15 Feb 22	73.80000 +6.30	75.00	69.30	69.90	7,554
14 Feb 22	67.49999 -0.90	74.63	66.30	68.70	5,189
11 Feb 22	68.39999 +1.20	70.80	63.90	67.20	6,034
10 Feb 22	67.20000 +2.40	72.30	61.50	62.40	7,533
09 Feb 22	64.80000 +5.40	67.50	59.10	59.10	8,346
08 Feb 22	59.40000 +0.30	60.30	57.60	60.00	1,481
07 Feb 22	59.10000 +2.40	62.10	57.30	57.60	2,231
04 Feb 22	56.70000 +0.60	59.10	54.60	56.10	6,788
03 Feb 22	56.10000 -4.80	59.70	55.50	59.70	6,415
02 Feb 22	60.89999 -4.50	66.90	58.50	66.00	3,964
01 Feb 22	65.40000 +6.90	65.40	56.40	59.40	12,884
31 Jan 22	58.50000 +6.60	61.50	51.30	51.90	12,542
28 Jan 22	51.90000 -1.80	54.90	48.30	54.60	13,264
27 Jan 22	53.70000 -3.00	58.50	52.80	56.10	10,990
26 Jan 22	56.70000 -3.60	63.60	56.70	62.40	6,347
25 Jan 22	60.30000 -1.50	64.50	56.70	56.70	8,224
24 Jan 22	61.80000 -3.30	64.50	46.80	64.20	63,386
21 Jan 22	65.10000 -9.60	74.10	63.90	72.60	32,094
20 Jan 22	74.70000 -2.40	81.90	73.50	78.00	19,179
19 Jan 22	77.09999 -2.10	81.90	75.00	78.60	18,914
18 Jan 22	79.20000 -6.30	87.00	78.00	84.60	15,753
14 Jan 22	85.49999 +2.10	87.60	80.35	83.70	20,184
13 Jan 22	83.39999 -2.10	86.40	73.20	84.90	15,582
12 Jan 22	85.49999 -2.70	88.74	84.00	88.20	10,466
11 Jan 22	88.20000 +0.30	90.60	85.80	87.90	8,160
10 Jan 22	87.89999 -2.40	90.90	84.89	90.00	15,166
07 Jan 22	90.30000 +0.90	92.55	87.00	89.40	8,446
06 Jan 22	89.39999 -4.20	95.12	83.10	93.00	28,620
05 Jan 22	93.59999 -4.80	101.70	92.10	97.20	18,105
04 Jan 22	98.39999 -3.30	101.40	96.00	101.40	8,600
03 Jan 22	101.70000 +1.50	103.06	99.30	102.00	10,582
31 Dec 21	100.19999 +1.20	103.50	99.00	102.30	5,762
30 Dec 21	98.99999 -4.50	105.90	99.00	104.40	17,724
29 Dec 21	103.49999 +0.30	104.55	99.73	102.30	10,039
28 Dec 21	103.20000 -0.30	108.60	99.90	102.00	19,805
27 Dec 21	103.49999 -5.10	108.30	101.40	108.30	9,987
23 Dec 21	108.59999 +5.40	109.80	103.20	104.10	15,173
22 Dec 21	103.20000 +2.40	105.90	97.50	99.60	9,727
21 Dec 21	100.79999 +4.50	101.40	94.20	94.80	17,011
20 Dec 21	96.30000 -0.30	97.50	93.30	97.50	9,586
17 Dec 21	96.60000 +1.50	98.70	91.50	94.50	13,761
16 Dec 21	95.10000 -3.00	100.50	93.90	99.30	5,867
15 Dec 21	98.09999 +2.10	100.20	89.85	96.30	20,328
14 Dec 21	95.99999 -3.00	98.10	94.20	97.50	10,009
13 Dec 21	98.99999 -4.20	103.24	97.20	102.00	12,276
10 Dec 21	103.20000 -6.60	110.23	101.40	108.30	13,096
09 Dec 21	109.80000 -4.20	115.97	105.60	111.00	14,243
08 Dec 21	113.99999 +3.00	120.00	102.90	109.20	39,425
07 Dec 21	110.99999 +7.80	115.50	103.50	107.40	68,803
06 Dec 21	103.20000 +0.00	104.40	97.20	102.90	21,572
03 Dec 21	103.20000 +1.50	112.33	94.95	105.30	46,040
02 Dec 21	101.70000 -5.40	109.80	93.30	105.60	64,605
01 Dec 21	107.09999 -20.70	144.90	105.30	127.50	216,320
30 Nov 21	127.80000 +5.40	133.80	114.00	123.90	131,530
29 Nov 21	122.39999 +5.70	129.90	111.00	114.00	97,149
26 Nov 21	116.70000 -12.30	117.00	106.50	108.90	20,933
24 Nov 21	129.00000 +35.40	129.00	93.00	93.60	48,014
23 Nov 21	93.59999 -0.30	96.00	88.50	94.80	8,550
22 Nov 21	93.89999 +1.80	99.00	91.20	91.80	9,444
19 Nov 21	92.09999 -2.10	95.40	90.00	90.00	4,326
18 Nov 21	94.20000 -0.90	96.00	88.53	96.00	8,823
17 Nov 21	95.10000 +1.50	95.70	89.18	92.40	7,258
16 Nov 21	93.59999 -1.20	98.10	88.80	97.50	8,715
15 Nov 21	94.80000 -2.40	106.50	88.83	97.20	20,942
12 Nov 21	97.20000 +19.20	100.20	78.00	78.30	42,909
11 Nov 21	77.99999 +2.40	78.60	73.80	75.00	6,530
10 Nov 21	75.59999 -1.80	78.90	72.00	78.00	9,209
09 Nov 21	77.39999 -3.60	83.10	72.90	81.30	13,463
08 Nov 21	81.00000 +0.60	97.50	75.90	84.00	30,205
05 Nov 21	80.39999 +11.70	81.90	70.50	72.30	5,612
04 Nov 21	68.70000 -2.10	77.56	67.80	69.60	9,099
03 Nov 21	70.80000 -2.40	73.20	67.80	72.90	6,033
02 Nov 21	73.20000 -6.30	82.50	73.20	82.50	5,865
01 Nov 21	79.50000 -3.00	81.00	75.60	80.10	4,672
29 Oct 21	82.49999 -2.70	88.80	81.00	88.80	4,544
28 Oct 21	85.19999 -3.00	87.90	84.00	85.80	2,184
27 Oct 21	88.20000 +1.23	90.00	84.60	88.50	1,717
26 Oct 21	86.96999 -1.83	94.20	86.10	93.90	2,875
25 Oct 21	88.80000 -5.70	94.59	88.50	93.00	3,084
22 Oct 21	94.50000 -3.90	97.20	93.60	96.90	1,731
21 Oct 21	98.39999 -0.90	100.44	94.50	97.20	1,131
20 Oct 21	99.30000 -1.20	102.00	96.60	101.10	1,351
19 Oct 21	100.49999 -1.80	102.30	97.20	99.90	1,151
18 Oct 21	102.30000 -4.20	106.80	98.70	106.80	1,832
15 Oct 21	106.49999 +4.80	108.60	102.30	102.30	2,958
14 Oct 21	101.70000 +3.00	104.70	97.50	97.80	1,343
13 Oct 21	98.69999 -0.95	100.20	95.10	98.70	807
12 Oct 21	99.65099 -0.25	99.90	93.60	97.80	1,260
11 Oct 21	99.89999 +0.90	103.20	97.50	103.20	1,021
08 Oct 21	98.99999 +4.50	101.10	91.50	95.40	6,786
07 Oct 21	94.50000 -3.90	101.40	93.00	95.40	7,229
06 Oct 21	98.39999 -4.50	103.50	97.50	102.60	3,201
05 Oct 21	102.89999 -7.50	112.50	102.00	109.50	3,284
04 Oct 21	110.39999 -0.30	115.50	105.00	111.00	3,418
01 Oct 21	110.70000 +4.80	111.98	99.90	106.50	2,398
30 Sep 21	105.89999 +4.20	106.50	99.60	102.00	570
29 Sep 21	101.70000 -2.10	106.80	99.60	103.80	1,547
28 Sep 21	103.80000 -1.50	106.11	99.90	105.30	1,393
27 Sep 21	105.30000 +0.60	107.40	99.60	106.50	2,672
24 Sep 21	104.70000 +0.90	106.50	99.90	103.20	2,807
23 Sep 21	103.80000 +12.30	115.50	93.00	93.00	15,331
22 Sep 21	91.49999 +10.80	93.00	81.00	81.60	3,745
21 Sep 21	80.70000 -3.30	87.00	78.58	82.50	2,372
20 Sep 21	83.99999 -2.10	88.15	82.20	88.15	1,247
17 Sep 21	86.09999 -1.50	88.50	84.00	87.30	1,578
16 Sep 21	87.60000 -2.40	91.80	85.50	90.30	1,683
15 Sep 21	89.99999 -1.50	96.00	88.50	90.60	2,406
14 Sep 21	91.49999 -0.90	96.00	90.90	93.90	1,915
13 Sep 21	92.39999 -6.30	100.48	90.90	97.80	3,126
10 Sep 21	98.69999 -1.80	101.70	96.90	101.70	1,177
09 Sep 21	100.49999 +1.20	102.90	96.30	99.00	3,174
08 Sep 21	99.30000 -2.40	104.71	96.00	101.70	2,418
07 Sep 21	101.70000 -5.70	107.10	99.00	106.20	2,838
03 Sep 21	107.39999 -1.80	110.40	105.60	107.70	2,851
02 Sep 21	109.20000 +0.60	111.45	106.50	110.40	3,498
01 Sep 21	108.59999 +4.20	109.47	103.50	104.40	2,863
31 Aug 21	104.39999 -6.00	110.70	102.60	110.70	5,629
30 Aug 21	110.39999 +0.00	116.10	108.00	112.50	3,043
27 Aug 21	110.39999 +0.30	112.50	108.00	111.30	2,576
26 Aug 21	110.10000 -3.00	113.10	105.60	112.50	2,545
25 Aug 21	113.09999 +0.60	117.60	108.60	114.00	3,654
24 Aug 21	112.49999 +8.10	114.87	105.00	107.40	5,939
23 Aug 21	104.39999 -2.40	109.20	100.20	103.50	8,550
20 Aug 21	106.79999 -5.40	108.90	101.81	108.90	5,059
19 Aug 21	112.20000 -7.50	116.10	111.45	116.10	2,555
18 Aug 21	119.69999 -7.20	127.50	118.05	127.50	3,329
17 Aug 21	126.89999 -9.00	132.00	124.80	132.00	2,593
16 Aug 21	135.89999 -7.80	140.40	134.10	140.40	2,769
13 Aug 21	143.70000 -5.70	148.76	143.70	148.20	768
12 Aug 21	149.39999 +0.90	149.70	144.04	147.30	952
11 Aug 21	148.49998 -1.50	150.00	146.17	150.00	1,508
10 Aug 21	149.99998 +2.40	150.00	143.10	143.10	1,118
09 Aug 21	147.59999 +1.20	149.44	141.60	141.60	1,483
06 Aug 21	146.39999 +1.50	150.30	140.40	148.50	1,370
05 Aug 21	144.89999 -2.40	146.40	139.80	139.80	1,108
04 Aug 21	147.29999 -2.70	152.40	142.50	148.80	1,708
03 Aug 21	149.99998 +1.50	152.70	147.00	148.80	1,855
02 Aug 21	148.49998 -5.10	154.80	147.99	154.80	964
30 Jul 21	153.59999 +3.30	153.60	145.80	150.60	1,872
29 Jul 21	150.30000 -3.90	155.70	145.80	154.50	2,592
28 Jul 21	154.19998 +4.20	154.20	146.91	152.10	4,514
27 Jul 21	149.99998 -6.00	153.60	146.70	151.20	1,202
26 Jul 21	155.99998 -0.90	164.10	150.00	164.10	1,542
23 Jul 21	156.89999 +9.60	157.50	144.00	147.90	1,493
22 Jul 21	147.29999 -0.90	150.90	143.10	148.20	1,000
21 Jul 21	148.20000 +2.70	150.00	141.21	150.00	1,562
20 Jul 21	145.49998 +5.40	146.44	140.10	143.10	1,333
19 Jul 21	140.09999 -14.10	150.00	135.75	149.40	2,585
16 Jul 21	154.19998 -0.30	155.40	152.32	153.60	1,024
15 Jul 21	154.50000 -0.60	160.50	153.90	154.20	2,998
14 Jul 21	155.09999 +2.40	160.50	153.00	153.00	4,707
13 Jul 21	152.70000 -0.60	155.10	150.60	151.80	1,111
12 Jul 21	153.29999 +2.70	155.70	148.20	148.20	872
09 Jul 21	150.59999 -0.60	151.50	147.30	151.39	1,299
08 Jul 21	151.19998 -2.10	152.10	142.50	147.90	7,542
07 Jul 21	153.29999 -2.10	157.50	144.00	157.50	4,380
06 Jul 21	155.39998 -5.10	164.40	150.00	164.40	9,545
02 Jul 21	160.49998 +8.10	160.50	152.10	152.40	3,822
01 Jul 21	152.39999 -6.90	161.89	151.50	159.30	760
30 Jun 21	159.29999 -1.20	163.20	152.97	161.40	1,490
29 Jun 21	160.49998 -0.60	162.90	157.50	162.60	1,065
28 Jun 21	161.09999 +9.00	161.10	154.34	156.00	1,257
25 Jun 21	152.09999 -5.10	156.00	150.41	156.00	1,000
24 Jun 21	157.19998 -1.20	162.00	153.00	158.10	2,610
23 Jun 21	158.39999 -0.90	164.70	157.50	159.00	1,136
22 Jun 21	159.29999 -8.70	171.00	159.30	168.30	1,230
21 Jun 21	167.99998 +1.20	175.06	166.80	173.10	2,135
18 Jun 21	166.79999 +2.70	169.80	161.10	169.20	5,126
17 Jun 21	164.09999 -3.30	170.40	162.00	170.40	1,332
16 Jun 21	167.39999 +2.10	173.97	165.00	167.40	1,502
15 Jun 21	165.30000 -15.90	182.70	165.30	180.60	3,121
14 Jun 21	181.19998 -3.30	190.50	176.40	189.00	6,405
11 Jun 21	184.49998 +4.80	189.90	181.52	184.50	5,811
10 Jun 21	179.69998 +4.80	184.50	176.40	176.40	8,014
09 Jun 21	174.89999 +3.90	178.50	167.52	172.80	4,523
08 Jun 21	170.99998 +4.50	172.80	159.60	164.70	5,000
07 Jun 21	166.50000 +13.20	174.90	156.00	174.90	7,229
04 Jun 21	153.29999 +17.40	155.70	135.00	136.50	5,222
03 Jun 21	135.89999 +1.20	138.60	130.20	130.20	2,443
02 Jun 21	134.69998 +1.20	135.30	127.50	134.10	2,660
01 Jun 21	133.49998 +1.50	137.70	132.00	137.10	1,202
28 May 21	132.00000 -5.10	140.70	131.70	137.70	1,783
27 May 21	137.09999 +1.80	139.20	129.90	137.40	1,244
26 May 21	135.30000 +2.70	138.00	133.20	136.20	906
25 May 21	132.59999 -5.40	140.70	132.30	136.50	1,833
24 May 21	137.99998 -2.10	140.70	135.30	140.70	747
21 May 21	140.09999 -1.80	143.70	134.87	142.50	1,222
20 May 21	141.89999 +3.90	144.90	136.95	138.00	1,700
19 May 21	137.99998 -8.70	145.20	133.50	138.90	3,070
18 May 21	146.69998 +3.30	147.00	141.00	145.20	1,524
17 May 21	143.39999 +1.20	150.00	137.70	150.00	2,890
14 May 21	142.19998 +3.30	146.40	135.00	146.40	2,384
13 May 21	138.89999 +12.30	145.50	127.20	127.20	3,002
12 May 21	126.59998 -12.30	144.60	120.90	138.60	7,265
11 May 21	138.89999 -7.80	148.27	135.00	136.50	5,298
10 May 21	146.69998 -2.70	159.00	142.50	157.50	8,474
07 May 21	149.39999 -7.80	168.00	141.12	168.00	7,548
06 May 21	157.19998 -5.70	162.00	146.20	157.80	8,309
05 May 21	162.89998 -29.70	172.50	150.00	172.50	25,900
04 May 21	192.59999 -9.90	202.80	182.70	202.80	1,417
03 May 21	202.49998 +21.60	202.50	186.03	189.00	2,498
30 Apr 21	180.89999 -4.20	198.60	180.90	198.60	1,960
29 Apr 21	185.09999 +3.62	210.00	180.00	195.60	1,991
28 Apr 21	181.47899 -0.62	195.00	177.00	195.00	1,359
27 Apr 21	182.09999 +8.70	189.00	165.00	175.50	1,763
26 Apr 21	173.39999 -3.00	210.00	165.00	210.00	2,720
23 Apr 21	176.39999 +12.60	180.30	157.50	180.30	2,601
22 Apr 21	163.79999 +9.60	172.20	146.70	150.00	3,561
21 Apr 21	154.19998 -4.80	161.40	150.00	161.40	647
20 Apr 21	159.00000 -5.40	179.70	149.70	176.70	3,335
19 Apr 21	164.39999 -5.10	201.00	159.60	201.00	2,784
16 Apr 21	169.49998 +4.20	175.50	159.90	165.60	569
15 Apr 21	165.30000 -15.90	183.00	164.70	182.10	1,247
14 Apr 21	181.19998 -9.00	187.20	172.50	186.00	1,461
13 Apr 21	190.20000 +2.40	195.00	183.00	195.00	632
12 Apr 21	187.79999 -10.50	198.71	186.60	198.30	959
09 Apr 21	198.29999 -6.30	211.72	195.60	204.60	460
08 Apr 21	204.59999 -10.20	214.42	200.40	204.30	609
07 Apr 21	214.79999 -2.10	219.00	203.40	219.00	486
06 Apr 21	216.89999 -11.10	227.40	216.68	222.00	568
05 Apr 21	227.99998 +2.70	242.10	222.00	242.10	937
01 Apr 21	225.29999 +11.55	234.00	213.90	234.00	2,782
31 Mar 21	213.74998 +0.15	217.20	195.60	212.40	550
30 Mar 21	213.59998 -11.40	232.20	211.50	232.20	644
29 Mar 21	224.99998 +10.20	240.00	216.00	229.80	1,009
26 Mar 21	214.79999 +3.60	231.30	214.50	216.00	1,082
25 Mar 21	211.19998 -21.00	232.20	208.50	232.20	1,231
24 Mar 21	232.19998 -3.90	237.00	218.25	226.50	571
23 Mar 21	236.09998 -3.90	238.80	228.60	238.80	469
22 Mar 21	239.99998 -0.60	252.00	239.70	252.00	569
19 Mar 21	240.59999 +0.60	240.60	230.40	230.40	800
18 Mar 21	239.99998 +0.00	242.10	232.50	242.10	2,229
17 Mar 21	239.99998 -1.80	243.90	228.30	243.90	706
16 Mar 21	241.80000 -1.20	249.00	228.00	243.00	682
15 Mar 21	243.00000 +3.00	252.00	232.50	252.00	1,102
12 Mar 21	239.99998 -4.20	250.83	238.50	243.00	1,276
11 Mar 21	244.20000 -1.80	262.50	233.70	240.30	2,230
10 Mar 21	245.99998 +0.00	249.95	240.30	246.00	1,290
09 Mar 21	245.99998 +0.00	246.00	226.20	246.00	1,070
08 Mar 21	245.99998 -16.20	285.00	244.20	285.00	1,424
05 Mar 21	262.19998 -21.00	311.40	243.93	311.40	911
04 Mar 21	283.19998 -24.48	322.20	274.20	322.20	2,284
03 Mar 21	307.67700 +15.18	348.90	300.00	342.00	3,573
02 Mar 21	292.49997 +10.50	300.00	270.01	296.70	3,600
01 Mar 21	281.99997 +51.14	292.50	246.75	259.50	1,687
26 Feb 21	230.85599 +0.00	230.86	230.86	230.86	7
25 Feb 21	230.85599 +0.01	230.86	230.86	230.86	4
24 Feb 21	230.84999 +0.65	230.85	230.85	230.85	4
23 Feb 21	230.20499 -7.88	230.20	225.30	225.30	108
22 Feb 21	238.07999 -7.29	238.20	238.08	238.20	10
19 Feb 21	245.36850 +0.00	245.37	245.37	245.37	1
18 Feb 21	245.36850 -736.11	245.37	245.37	245.37	0
17 Feb 21	981.47400 +736.11	981.47	981.47	981.47	1
16 Feb 21	245.36850 -19.83	245.37	245.37	245.37	1
12 Feb 21	265.19998 +9.70	265.20	265.20	265.20	78
11 Feb 21	255.50398 -4.90	269.99	253.20	260.77	577
10 Feb 21	260.39999 +8.88	273.36	257.28	265.56	561
09 Feb 21	251.51997 +21.12	276.00	210.00	239.88	723
08 Feb 21	230.39998 -4.80	266.40	230.40	240.00	187
05 Feb 21	235.20000 +0.00	262.80	235.20	262.80	51
04 Feb 21	235.20000 +5.43	240.00	231.37	240.00	141
03 Feb 21	229.76999 +7.77	230.40	221.84	221.84	64
02 Feb 21	221.99998 +1.78	222.00	210.00	222.00	77
01 Feb 21	220.22398 -13.20	236.40	220.22	236.40	43
29 Jan 21	233.42159 +12.73	240.00	232.94	240.00	31
28 Jan 21	220.69440 -17.38	247.20	220.69	247.20	79
27 Jan 21	238.07639 -0.23	240.00	234.00	240.00	9
26 Jan 21	238.30798 +4.93	239.29	236.96	236.96	19
25 Jan 21	233.37599 -0.62	234.00	233.38	234.00	6
22 Jan 21	233.99998 +1.20	234.00	234.00	234.00	1
21 Jan 21	232.79999 -3.62	234.00	232.80	234.00	9
20 Jan 21	236.41919 -2.98	252.00	236.42	252.00	26
19 Jan 21	239.39998 -0.60	244.80	234.00	244.56	98
15 Jan 21	239.99998 -5.76	253.93	240.00	240.00	9
14 Jan 21	245.75999 +1.62	246.00	245.76	246.00	15
13 Jan 21	244.13519 -9.30	258.00	237.60	246.00	108
12 Jan 21	253.43999 +13.81	253.44	240.36	251.04	35
11 Jan 21	239.62798 -22.73	273.60	239.63	264.00	130
08 Jan 21	262.35718 -6.80	262.36	244.13	252.00	30
07 Jan 21	269.15518 +19.56	269.32	261.29	261.29	44
06 Jan 21	249.59998 +9.37	250.05	240.49	240.49	7
05 Jan 21	240.22798 -11.77	258.00	240.23	258.00	174
04 Jan 21	251.99997 +18.00	270.00	240.61	246.00	270
31 Dec 20	233.99998 -6.00	261.46	234.00	252.00	160
30 Dec 20	239.99998 +1.01	252.00	236.34	236.34	153
29 Dec 20	238.99199 -61.01	300.00	238.99	300.00	22
28 Dec 20	299.99997 +48.00	300.00	252.00	252.00	82
24 Dec 20	251.99997 +6.53	252.24	250.80	250.80	43
23 Dec 20	245.46837 +23.47	245.47	233.82	240.00	12
22 Dec 20	221.99998 +0.00	222.00	222.00	222.00	0
21 Dec 20	221.99998 +6.00	228.88	222.00	222.00	95
18 Dec 20	215.99998 +9.60	216.00	212.40	212.40	163
17 Dec 20	206.39999 +4.37	206.40	203.85	203.85	29
16 Dec 20	202.03198 -1.00	202.80	202.03	202.80	27
15 Dec 20	203.03639 -0.96	203.19	203.04	203.19	8
14 Dec 20	204.00000 +17.03	204.00	202.75	202.76	17
11 Dec 20	186.97198 -5.03	189.79	186.92	187.87	167
10 Dec 20	191.99998 +0.00	196.79	192.00	196.79	110
09 Dec 20	191.99998 -5.25	193.19	191.43	193.19	31
08 Dec 20	197.24998 -4.35	198.00	195.60	196.47	19
07 Dec 20	201.59998 -3.42	201.60	198.00	198.00	26
04 Dec 20	205.01999 -0.18	205.02	205.02	205.02	3
03 Dec 20	205.20000 +2.02	205.20	205.20	205.20	3
02 Dec 20	203.17920 +0.00	203.18	203.18	203.18	0
01 Dec 20	203.18399 -6.82	204.44	195.80	204.44	23
30 Nov 20	209.99998 +6.66	212.40	204.56	204.56	77
27 Nov 20	203.33998 +37.74	203.34	180.00	180.00	30
25 Nov 20	165.59999 +2.33	180.00	165.60	180.00	18
24 Nov 20	163.27440 +0.00	163.27	163.27	163.27	12
23 Nov 20	163.27440 +7.05	163.27	158.52	158.52	12
20 Nov 20	156.22800 -2.17	158.40	156.23	158.40	13
19 Nov 20	158.39999 -1.70	158.40	158.40	158.40	1
18 Nov 20	160.10159 +0.00	160.10	160.10	160.10	1
17 Nov 20	160.10159 +1.70	162.35	160.10	162.35	7
16 Nov 20	158.39999 +0.00	158.40	158.40	158.40	0
13 Nov 20	158.39999 -4.48	158.40	158.40	158.40	19
12 Nov 20	162.87599 +0.26	162.88	161.95	162.37	39
11 Nov 20	162.61919 +0.00	162.62	162.62	162.62	0
10 Nov 20	162.61919 +8.51	162.62	162.62	162.62	7
09 Nov 20	154.11119 +0.00	154.11	154.11	154.11	0
06 Nov 20	154.11119 +0.00	154.11	154.11	154.11	1
05 Nov 20	154.11119 +0.00	154.11	154.11	154.11	1
04 Nov 20	154.11119 -3.09	156.00	154.09	156.00	25
03 Nov 20	157.19640 +1.41	157.20	155.91	155.91	21
02 Nov 20	155.78639 +8.19	155.79	150.00	150.00	34
30 Oct 20	147.59999 +2.33	148.80	147.60	148.80	47
29 Oct 20	145.26959 +0.07	146.40	145.27	146.40	15
28 Oct 20	145.20000 +0.00	145.20	145.20	145.20	0
27 Oct 20	145.20000 -10.21	145.20	145.20	145.20	1
26 Oct 20	155.41199 -10.19	155.41	146.40	155.04	6
23 Oct 20	165.59999 +0.00	165.60	165.60	165.60	0
22 Oct 20	165.59999 +2.17	165.60	165.02	165.60	44
21 Oct 20	163.42799 +0.00	163.43	163.43	163.43	0
20 Oct 20	163.42799 +5.38	163.43	163.43	163.43	21
19 Oct 20	158.04623 +12.85	158.05	158.05	158.05	18
16 Oct 20	145.20000 +0.00	145.20	145.20	145.20	0
15 Oct 20	145.20000 -9.40	150.00	145.20	150.00	6
14 Oct 20	154.60199 +0.00	154.60	154.60	154.60	0
13 Oct 20	154.60199 +5.80	154.60	154.60	154.60	3
12 Oct 20	148.79999 +0.02	150.00	148.80	150.00	4
09 Oct 20	148.78320 +26.29	155.90	148.78	152.88	28
08 Oct 20	122.49239 +0.00	122.49	122.49	122.49	0
07 Oct 20	122.49239 +12.09	122.49	115.14	115.14	43
06 Oct 20	110.39999 +0.00	110.40	110.40	110.40	0
05 Oct 20	110.39999 -7.63	114.47	110.40	114.47	14
02 Oct 20	118.02959 +0.83	118.03	118.03	118.03	17
01 Oct 20	117.19920 -0.71	117.20	116.15	116.15	17
30 Sep 20	117.90839 -5.41	117.91	112.01	114.71	29
29 Sep 20	123.31679 +0.00	123.32	123.32	123.32	0
28 Sep 20	123.31679 +3.69	123.32	122.72	122.72	17
25 Sep 20	119.62800 +3.36	119.63	119.63	119.63	2
24 Sep 20	116.27039 +9.71	116.27	116.27	116.27	22
23 Sep 20	106.55639 +0.00	106.56	106.56	106.56	0
22 Sep 20	106.55639 -5.73	116.60	94.08	116.60	542
21 Sep 20	112.28400 +1.49	112.28	112.28	112.28	2
18 Sep 20	110.79600 -3.59	113.35	110.80	113.35	13
17 Sep 20	114.38399 -11.62	114.38	109.79	109.79	169
16 Sep 20	125.99998 +0.00	126.00	126.00	126.00	1
15 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
14 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
11 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
10 Sep 20	125.99998 -1.20	126.00	124.62	124.62	13
09 Sep 20	127.19998 +0.00	127.20	127.20	127.20	0
08 Sep 20	127.19998 -7.38	127.56	127.08	127.56	5
04 Sep 20	134.57999 +0.00	134.58	134.58	134.58	0
03 Sep 20	134.57999 +4.98	134.58	134.58	134.58	8
02 Sep 20	129.59999 +0.00	129.60	129.60	129.60	0
01 Sep 20	129.59999 +0.00	129.60	129.60	129.60	0
31 Aug 20	129.59999 -8.40	130.80	108.00	119.99	485
28 Aug 20	137.99998 +0.00	138.00	138.00	138.00	1
27 Aug 20	137.99998 +0.00	138.00	138.00	138.00	1
26 Aug 20	137.99998 +2.40	138.00	138.00	138.00	125
25 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
24 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
21 Aug 20	135.59999 -11.11	136.80	135.60	136.80	83
20 Aug 20	146.70599 +0.00	146.71	146.71	146.71	0
19 Aug 20	146.70599 +0.00	146.71	146.71	146.71	0
18 Aug 20	146.70599 -0.01	146.71	146.71	146.71	0
17 Aug 20	146.71199 +2.71	146.71	146.71	146.71	2
14 Aug 20	144.00000 +0.14	144.00	144.00	144.00	1
13 Aug 20	143.86438 +1.39	147.26	143.85	147.26	113
12 Aug 20	142.47923 -2.39	142.48	142.48	142.48	13
11 Aug 20	144.87000 +4.67	144.87	144.87	144.87	6
10 Aug 20	140.19600 +0.00	140.20	140.20	140.20	0
07 Aug 20	140.19600 +4.60	140.20	140.20	140.20	8
06 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
05 Aug 20	135.59999 -3.84	136.43	135.60	136.43	13
04 Aug 20	139.43999 +0.24	139.44	139.37	139.37	12
03 Aug 20	139.19998 +0.00	139.20	139.20	139.20	0
31 Jul 20	139.19998 +0.00	139.20	139.20	139.20	0
30 Jul 20	139.19998 -2.80	142.80	139.20	142.80	14
29 Jul 20	142.00319 -11.60	150.36	141.60	150.36	12
28 Jul 20	153.59999 -0.31	153.77	153.60	153.77	11
27 Jul 20	153.91200 +0.84	153.91	152.02	153.59	49
24 Jul 20	153.07199 +0.67	153.60	147.05	147.05	2,114
23 Jul 20	152.39999 +8.04	152.40	152.40	152.40	8
22 Jul 20	144.35999 +15.67	157.44	136.86	136.86	117
21 Jul 20	128.68799 -1.85	132.30	124.18	132.30	73
20 Jul 20	130.53600 +4.04	130.54	130.43	130.43	25
17 Jul 20	126.49200 +0.00	126.49	126.49	126.49	25
16 Jul 20	126.49200 +0.00	126.49	126.49	126.49	0
15 Jul 20	126.49200 +16.32	127.34	119.29	119.29	71
14 Jul 20	110.17319 -1.43	110.17	110.17	110.17	2
13 Jul 20	111.59999 +0.00	112.22	110.31	110.31	53
10 Jul 20	111.59999 +0.00	111.60	111.60	111.60	42
09 Jul 20	111.59999 -0.10	111.60	111.60	111.60	317
08 Jul 20	111.69600 +15.70	111.70	110.80	110.80	167
25 Jun 20	95.99999 -18.67	102.62	95.70	95.70	88
23 Jun 20	114.67200 +19.65	119.74	114.67	119.74	173
19 Jun 20	95.01719 +10.42	95.02	95.02	95.02	10
12 Jun 20	84.59999 +1.22	84.60	83.40	83.40	333
11 Jun 20	83.37719 +4.47	83.38	82.80	82.80	352
09 Jun 20	78.91199 +1.33	80.20	77.90	77.90	1,379
08 Jun 20	77.57999 +6.66	77.58	71.99	71.99	810
05 Jun 20	70.92000 +10.92	70.92	70.03	70.03	946
01 Jun 20	60.00000 -1.20	60.00	60.00	60.00	83
29 May 20	61.19999 -8.89	62.27	61.20	62.27	25
26 May 20	70.09200 +10.80	70.09	70.09	70.09	83
20 May 20	59.29200 +0.00	59.29	59.29	59.29	83

IM Cannabis Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	1.40000 -0.10	1.48	1.37	1.47	83,890
19 Oct 26	1.50000 +0.11	1.57	1.42	1.42	87,856
16 Oct 26	1.39000 +0.06	1.46	1.31	1.31	85,492
15 Oct 26	1.33000 -0.02	1.38	1.25	1.31	46,879
14 Oct 26	1.35000 -0.01	1.43	1.20	1.32	77,185
13 Oct 26	1.36000 -0.10	1.49	1.32	1.42	52,771
12 Oct 26	1.46000 -0.12	1.59	1.40	1.55	95,871
09 Oct 26	1.58000 -0.14	1.78	1.55	1.73	145,409
08 Oct 26	1.72000 -0.18	1.90	1.67	1.87	166,289
07 Oct 26	1.90000 -0.04	1.94	1.83	1.90	108,601
06 Oct 26	1.94000 +0.00	2.02	1.85	1.92	127,036
05 Oct 26	1.94000 -0.10	2.01	1.85	2.01	101,963
02 Oct 26	2.04000 -0.13	2.19	1.95	2.10	162,617
01 Oct 26	2.17000 -0.08	2.43	2.12	2.42	198,314
30 Sep 26	2.25000 -0.20	2.48	2.21	2.47	360,212
29 Sep 26	2.45000 -0.03	2.77	2.44	2.53	1,747,166
28 Sep 26	2.48000 -0.36	2.93	2.46	2.90	308,523
25 Sep 26	2.84000 -0.34	3.11	2.83	3.11	608,064
24 Sep 26	3.18000 +0.27	3.24	2.91	2.95	3,945,478
23 Sep 26	2.91000 -1.23	3.44	2.61	3.18	29,555,220
22 Sep 26	4.14000 +1.05	5.70	3.56	4.50	25,801,820
21 Sep 26	3.08500 -1.14	3.38	2.83	3.18	1,443,072
18 Sep 26	4.23000 +2.49	8.65	2.97	3.24	104,144,608
17 Sep 26	1.74000 +0.11	1.77	1.62	1.62	20,874
16 Sep 26	1.63000 +0.00	1.70	1.61	1.61	23,712
15 Sep 26	1.63000 -0.09	1.67	1.55	1.66	61,404
14 Sep 26	1.72000 -0.03	1.82	1.63	1.80	81,642
11 Sep 26	1.75000 +0.00	1.81	1.74	1.75	27,236
10 Sep 26	1.75000 -0.24	1.97	1.73	1.96	47,216
09 Sep 26	1.99000 +0.03	2.21	1.89	2.04	191,892
08 Sep 26	1.96000 -0.02	2.01	1.85	1.94	29,827
04 Sep 26	1.98000 -0.22	2.37	1.95	2.37	91,280
03 Sep 26	2.20000 -0.80	3.10	2.17	3.10	132,483
02 Sep 26	3.00000 +0.11	3.15	2.72	2.89	23,973
01 Sep 26	2.89000 -0.17	3.10	2.84	3.02	27,256
31 Aug 26	3.06000 -0.35	3.44	3.03	3.39	28,591
28 Aug 26	3.41000 -0.53	3.90	3.40	3.89	76,449
27 Aug 26	3.94000 +0.60	4.15	3.12	3.35	201,911
26 Aug 26	3.34200 +0.08	3.42	3.16	3.16	84,311
25 Aug 26	3.26400 -0.02	3.40	3.17	3.22	45,796
24 Aug 26	3.28500 -0.10	3.33	3.03	3.33	29,829
21 Aug 26	3.38400 -0.04	3.49	3.24	3.49	31,261
20 Aug 26	3.42300 +0.24	3.42	3.06	3.08	43,618
19 Aug 26	3.18000 +0.03	3.18	3.00	3.10	54,899
18 Aug 26	3.14700 +0.00	3.18	2.86	2.86	81,016
17 Aug 26	3.15000 -0.51	3.48	2.57	2.80	1,375,791
14 Aug 26	3.66300 -0.24	3.90	3.49	3.90	20,224
13 Aug 26	3.90000 +0.00	4.01	3.78	3.94	14,568
12 Aug 26	3.90000 -0.07	4.18	3.81	4.18	26,018
11 Aug 26	3.96900 +0.07	3.97	3.61	3.84	9,690
10 Aug 26	3.90000 +0.16	3.90	3.61	3.81	21,594
07 Aug 26	3.74100 +0.04	3.81	3.62	3.77	18,371
06 Aug 26	3.70200 -0.05	3.75	3.42	3.60	14,297
05 Aug 26	3.75000 -0.06	3.90	3.67	3.70	27,400
04 Aug 26	3.81000 +0.04	3.97	3.60	3.69	57,158
03 Aug 26	3.77100 +0.30	3.93	3.48	3.62	48,392
31 Jul 26	3.47400 +0.01	3.68	3.24	3.53	115,624
30 Jul 26	3.46500 +0.22	3.64	3.10	3.26	64,595
29 Jul 26	3.24300 -0.02	3.30	3.03	3.30	19,987
28 Jul 26	3.26400 +0.04	3.27	3.00	3.13	18,391
27 Jul 26	3.22200 -0.40	3.30	2.91	3.11	94,485
24 Jul 26	3.62700 -0.37	3.83	3.34	3.60	2,304,199
23 Jul 26	3.99300 -0.09	4.13	3.97	4.13	7,071
22 Jul 26	4.08600 -0.02	4.32	3.96	4.17	5,220
21 Jul 26	4.10700 +0.12	4.20	3.91	3.97	11,659
20 Jul 26	3.98700 -0.33	4.13	3.91	4.05	10,839
17 Jul 26	4.31700 +0.05	4.35	3.99	3.99	8,385
16 Jul 26	4.27200 -0.17	4.38	4.12	4.20	6,861
15 Jul 26	4.44000 +0.20	4.55	4.23	4.44	10,754
14 Jul 26	4.24500 -0.18	4.38	3.96	4.29	21,680
13 Jul 26	4.42500 -0.22	4.63	4.25	4.55	13,106
10 Jul 26	4.65000 -0.18	4.79	4.65	4.69	6,461
09 Jul 26	4.83300 +0.18	4.95	4.49	4.77	11,198
08 Jul 26	4.65000 +0.00	4.73	4.35	4.66	8,832
07 Jul 26	4.65000 +0.04	4.78	4.25	4.54	10,666
06 Jul 26	4.61400 +0.02	4.78	4.20	4.68	10,516
02 Jul 26	4.59000 -0.06	4.93	4.56	4.79	12,308
01 Jul 26	4.65300 -0.40	4.80	4.53	4.77	21,858
30 Jun 26	5.05200 +0.52	5.16	4.27	4.58	77,775
29 Jun 26	4.53600 +0.27	4.68	4.34	4.47	15,809
26 Jun 26	4.26300 +0.03	4.45	3.99	4.29	21,991
25 Jun 26	4.23300 -0.58	4.59	3.60	4.58	54,469
24 Jun 26	4.80900 -0.10	4.92	4.50	4.92	42,604
23 Jun 26	4.91100 -0.38	5.25	4.81	5.25	30,991
22 Jun 26	5.28600 -0.15	5.70	4.80	5.19	67,173
18 Jun 26	5.43300 -1.08	5.86	5.17	5.75	885,936
17 Jun 26	6.51000 -1.29	6.97	6.15	6.15	174,869
16 Jun 26	7.80000 -0.03	9.54	6.97	8.24	2,881,260
15 Jun 26	7.83000 +0.86	8.16	6.90	7.14	3,357,664
12 Jun 26	6.97050 -0.45	7.31	6.69	7.27	7,971
11 Jun 26	7.41900 +0.49	7.62	6.69	7.08	3,902
10 Jun 26	6.93000 -0.66	7.86	6.79	7.59	14,619
09 Jun 26	7.59000 -1.29	8.93	6.33	8.55	17,527
08 Jun 26	8.88000 +0.67	8.88	8.01	8.10	3,939
05 Jun 26	8.21400 -0.61	8.65	7.88	8.56	6,797
04 Jun 26	8.82300 +0.15	9.00	8.01	8.41	6,277
03 Jun 26	8.67000 -0.17	8.94	7.89	8.58	12,853
02 Jun 26	8.84100 -0.77	9.59	8.28	9.25	16,496
01 Jun 26	9.60900 +0.97	10.14	8.88	9.73	58,583
29 May 26	8.64000 -0.18	13.05	8.26	8.95	224,860
28 May 26	8.82300 +0.84	9.47	7.56	7.62	42,114
27 May 26	7.98000 -0.42	8.61	7.96	8.49	5,321
26 May 26	8.40000 +1.14	8.67	6.99	7.59	18,599
22 May 26	7.26000 +0.21	7.74	7.01	7.32	12,096
21 May 26	7.05000 -0.23	7.65	7.05	7.65	2,427
20 May 26	7.28400 +0.59	7.80	6.63	6.90	15,578
19 May 26	6.69900 -0.08	6.95	6.56	6.66	7,998
18 May 26	6.78000 -0.18	6.96	6.60	6.96	4,175
15 May 26	6.96000 -0.33	7.38	6.74	7.38	6,057
14 May 26	7.29000 -0.25	7.66	7.20	7.60	4,553
13 May 26	7.53600 -0.01	7.70	7.23	7.65	6,083
12 May 26	7.54500 +0.02	7.61	7.05	7.32	7,842
11 May 26	7.53000 +0.21	7.80	7.32	7.59	10,670
08 May 26	7.32000 -0.53	8.03	7.30	8.03	7,949
07 May 26	7.84800 +0.15	8.11	7.69	8.07	3,916
06 May 26	7.69500 -0.29	8.35	7.66	7.83	5,731
05 May 26	7.98900 -0.56	8.81	7.05	8.81	11,426
04 May 26	8.54700 -0.15	9.00	7.72	8.75	19,360
01 May 26	8.69700 +0.19	9.00	8.23	8.82	15,660
30 Apr 26	8.50200 +0.82	8.88	7.36	7.77	22,346
29 Apr 26	7.68000 -0.03	7.95	6.96	7.71	12,665
28 Apr 26	7.70733 -0.59	8.21	7.25	8.13	13,298
27 Apr 26	8.29800 -0.22	8.82	8.10	8.82	9,315
24 Apr 26	8.52000 -0.47	8.99	7.80	8.34	33,635
23 Apr 26	8.99100 -1.32	10.29	8.51	10.17	107,376
22 Apr 26	10.31400 -1.66	16.50	9.30	12.30	236,394
21 Apr 26	11.97300 -0.32	13.50	11.10	12.05	11,375
20 Apr 26	12.29700 +0.93	12.30	10.84	11.32	4,629
17 Apr 26	11.37000 -0.13	11.70	10.84	11.70	4,857
16 Apr 26	11.49900 +0.02	11.70	10.80	11.41	4,564
15 Apr 26	11.47500 +0.52	12.00	10.26	10.47	13,415
14 Apr 26	10.95000 -0.31	11.39	10.26	10.44	1,693
13 Apr 26	11.25900 +0.43	11.26	10.29	10.83	2,095
10 Apr 26	10.82700 +0.18	10.83	10.17	10.58	2,503
09 Apr 26	10.65000 +0.42	10.89	9.94	10.35	2,317
08 Apr 26	10.23000 -0.18	11.22	9.90	11.22	2,281
07 Apr 26	10.40700 +0.51	10.41	9.52	9.72	2,522
06 Apr 26	9.89700 -0.27	10.65	9.60	10.35	6,066
02 Apr 26	10.17000 +1.01	10.50	8.85	9.10	6,471
01 Apr 26	9.15900 -1.94	11.34	8.92	11.34	24,331
31 Mar 26	11.10000 -1.14	12.75	9.51	12.30	257,950
30 Mar 26	12.24000 -3.13	15.56	9.12	15.56	7,853
27 Mar 26	15.37200 +0.25	15.56	14.70	15.56	790
26 Mar 26	15.12000 -2.73	17.48	14.10	17.48	5,382
25 Mar 26	17.85000 -0.14	18.90	17.00	18.90	985
24 Mar 26	17.98800 -1.42	19.20	16.50	19.20	2,737
23 Mar 26	19.40400 +0.82	19.40	16.80	17.70	5,073
20 Mar 26	18.58800 -1.03	19.78	17.97	19.78	2,532
19 Mar 26	19.62000 +1.02	19.62	18.00	18.58	3,145
18 Mar 26	18.59700 +1.19	19.78	17.07	18.08	5,799
17 Mar 26	17.40900 -6.33	23.88	16.33	23.88	148,122
16 Mar 26	23.73900 -3.26	27.00	23.40	25.20	1,323
13 Mar 26	27.00000 -0.60	28.50	26.70	28.50	254
12 Mar 26	27.60000 +2.39	31.50	27.54	27.93	2,545
11 Mar 26	25.20600 +0.78	25.50	24.60	24.84	293
10 Mar 26	24.42600 +0.28	24.60	23.70	24.60	590
09 Mar 26	24.15000 +1.65	25.50	22.83	22.83	737
06 Mar 26	22.50000 +1.80	23.10	20.40	21.08	2,764
05 Mar 26	20.70000 -0.33	22.20	20.70	21.63	613
04 Mar 26	21.03000 +0.00	22.20	20.10	20.85	571
03 Mar 26	21.03000 -0.61	22.20	19.50	20.65	1,540
02 Mar 26	21.64200 +1.24	22.20	20.68	21.00	680
27 Feb 26	20.40300 -1.26	22.50	20.40	22.47	1,389
26 Feb 26	21.66000 -1.87	24.90	21.66	24.87	871
25 Feb 26	23.52600 -0.47	25.23	22.80	23.43	838
24 Feb 26	24.00000 -0.90	26.10	23.10	25.91	1,233
23 Feb 26	24.90000 -3.60	28.72	24.33	28.72	1,683
20 Feb 26	28.50000 +0.00	28.50	24.15	28.50	4,271
19 Feb 26	28.50000 -1.80	30.07	26.37	30.00	6,179
18 Feb 26	30.30000 -2.69	36.00	29.11	34.20	2,967
17 Feb 26	32.99100 +0.29	33.30	30.00	33.00	1,813
13 Feb 26	32.70000 -1.50	34.51	31.20	31.20	255
12 Feb 26	34.20000 -1.20	36.00	27.15	36.00	3,860
11 Feb 26	35.40000 +0.60	36.00	33.00	34.50	1,042
10 Feb 26	34.80000 +0.60	35.70	33.00	34.80	663
09 Feb 26	34.20000 -0.30	34.95	33.30	34.50	683
06 Feb 26	34.50000 +0.60	37.20	33.06	33.06	823
05 Feb 26	33.90000 -1.80	36.94	33.60	35.10	1,958
04 Feb 26	35.70000 -0.60	37.50	34.20	36.30	1,950
03 Feb 26	36.30000 -2.10	38.70	36.10	37.20	570
02 Feb 26	38.40000 -0.60	39.00	37.02	37.80	4,956
30 Jan 26	39.00000 -1.50	41.40	37.20	41.40	2,002
29 Jan 26	40.50000 -3.00	43.20	39.00	42.60	1,142
28 Jan 26	43.50000 +2.70	44.40	34.39	39.60	5,098
27 Jan 26	40.80000 -0.30	42.03	37.80	42.03	3,671
26 Jan 26	41.10000 +0.60	42.90	40.50	41.40	907
23 Jan 26	40.50000 -0.30	43.19	40.20	40.80	691
22 Jan 26	40.80000 -0.60	44.40	39.48	39.48	1,104
21 Jan 26	41.40000 +2.10	41.40	38.40	39.00	5,378
20 Jan 26	39.30000 -2.03	40.20	38.85	39.00	1,556
16 Jan 26	41.33400 +0.83	42.60	40.50	41.70	514
15 Jan 26	40.50000 -2.10	43.43	39.70	40.80	1,220
14 Jan 26	42.59999 +0.60	42.60	37.89	41.70	2,237
13 Jan 26	42.00000 +0.30	44.54	41.10	41.40	422
12 Jan 26	41.70000 -0.90	43.50	41.10	42.00	3,636
09 Jan 26	42.59999 -0.60	46.20	42.00	42.00	2,967
08 Jan 26	43.20000 +1.20	45.00	40.80	41.47	9,372
07 Jan 26	42.00000 -2.10	43.51	40.80	42.00	1,917
06 Jan 26	44.10000 +0.60	45.00	42.30	43.20	1,116
05 Jan 26	43.50000 -1.20	46.80	41.40	46.80	1,783
02 Jan 26	44.70000 +3.00	45.75	41.40	41.40	1,787
31 Dec 25	41.70000 -1.50	43.50	40.80	43.20	1,258
30 Dec 25	43.20000 +1.80	45.00	42.00	45.00	3,523
29 Dec 25	41.40000 -1.50	43.20	39.90	39.90	1,607
26 Dec 25	42.89999 -1.50	44.70	41.70	44.70	875
24 Dec 25	44.40000 +0.30	47.70	42.21	43.50	1,660
23 Dec 25	44.10000 -1.20	45.03	40.50	43.80	2,661
22 Dec 25	45.30000 -1.50	48.30	42.30	47.40	5,656
19 Dec 25	46.80000 +1.20	47.77	43.20	44.40	3,930
18 Dec 25	45.59999 -7.20	53.70	42.30	53.70	15,071
17 Dec 25	52.80000 +0.90	57.30	45.44	54.30	26,528
16 Dec 25	51.90000 +6.30	52.50	42.30	42.60	31,089
15 Dec 25	45.59999 -10.80	57.00	41.70	57.00	29,448
12 Dec 25	56.40000 +6.30	62.40	51.30	56.40	62,476
11 Dec 25	50.09999 -0.30	52.18	47.44	49.50	12,881
10 Dec 25	50.39999 +0.60	51.30	47.25	51.30	976
09 Dec 25	49.80000 +3.30	51.90	46.50	46.50	556
08 Dec 25	46.50000 -5.70	52.20	46.20	51.60	1,140
05 Dec 25	52.20000 -1.50	54.30	52.20	52.50	753
04 Dec 25	53.70000 +3.00	55.20	50.10	52.20	1,282
03 Dec 25	50.70000 -1.80	52.20	49.50	51.00	1,469
02 Dec 25	52.50000 -0.90	53.85	51.00	53.10	2,959
01 Dec 25	53.39999 -1.20	56.10	50.10	56.10	3,818
28 Nov 25	54.60000 +1.80	55.20	51.30	54.00	1,762
26 Nov 25	52.80000 +5.40	56.40	47.10	48.00	7,420
25 Nov 25	47.40000 +1.80	48.30	43.80	44.40	3,856
24 Nov 25	45.59999 +6.30	47.10	39.90	39.90	9,755
21 Nov 25	39.30000 -2.10	42.30	39.30	40.20	1,384
20 Nov 25	41.40000 +1.20	42.90	39.00	40.50	2,770
19 Nov 25	40.20000 +0.00	44.70	36.92	39.90	7,267
18 Nov 25	40.20000 +10.24	40.20	30.60	30.60	18,087
17 Nov 25	29.95500 -7.24	37.05	27.90	36.90	10,274
14 Nov 25	37.20000 -2.10	39.45	36.60	37.80	914
13 Nov 25	39.30000 -3.90	43.65	38.10	42.00	3,368
12 Nov 25	43.20000 -0.90	45.00	42.30	43.80	1,783
11 Nov 25	44.10000 +1.50	46.20	41.70	41.70	1,555
10 Nov 25	42.59999 +3.90	42.60	40.80	41.40	2,469
07 Nov 25	38.70000 -0.90	40.10	36.30	39.60	2,352
06 Nov 25	39.60000 -0.30	40.20	38.40	39.60	3,186
05 Nov 25	39.90000 +1.50	41.68	36.00	37.50	2,666
04 Nov 25	38.40000 -3.30	41.10	37.20	40.50	3,310
03 Nov 25	41.70000 -1.50	43.50	40.50	43.50	1,875
31 Oct 25	43.20000 -0.90	44.10	42.30	43.50	1,620
30 Oct 25	44.10000 +1.80	45.00	39.60	39.60	4,021
29 Oct 25	42.30000 +0.00	45.60	41.10	43.80	7,613
28 Oct 25	42.30000 -0.60	46.50	41.10	42.30	5,874
27 Oct 25	42.89999 -1.80	46.80	42.90	45.30	10,338
24 Oct 25	44.70000 -5.70	52.50	42.30	52.50	24,885
23 Oct 25	50.39999 -5.40	77.10	45.90	76.50	767,985
22 Oct 25	55.80000 -3.00	59.55	54.30	57.00	1,654
21 Oct 25	58.80000 -0.90	60.90	57.00	60.00	1,530
20 Oct 25	59.70000 -0.90	62.40	57.90	60.60	495
17 Oct 25	60.59999 +3.30	63.60	55.80	55.80	4,670
16 Oct 25	57.30000 -1.80	63.00	55.50	60.60	3,436
15 Oct 25	59.10000 +0.60	60.90	57.00	58.80	2,094
14 Oct 25	58.50000 +0.00	59.64	54.60	58.20	1,054
13 Oct 25	58.50000 +0.60	61.20	57.30	61.20	1,016
10 Oct 25	57.89999 -0.60	62.70	54.30	60.60	2,182
09 Oct 25	58.50000 -1.50	63.30	57.60	60.00	1,023
08 Oct 25	60.00000 -0.60	62.70	58.50	62.40	2,517
07 Oct 25	60.59999 -1.50	65.81	60.30	61.50	4,656
06 Oct 25	62.09999 +2.40	63.00	59.70	60.90	2,048
03 Oct 25	59.70000 +2.10	60.60	57.00	60.60	1,676
02 Oct 25	57.59999 +0.60	61.20	55.20	55.20	1,217
01 Oct 25	57.00000 -0.60	61.45	55.80	58.20	4,193
30 Sep 25	57.59999 -1.50	61.20	54.00	61.20	4,780
29 Sep 25	59.10000 +6.00	65.70	53.40	54.00	18,412
26 Sep 25	53.09999 -0.30	58.20	52.50	52.50	1,746
25 Sep 25	53.39999 -1.83	61.20	52.50	55.50	2,225
24 Sep 25	55.22699 -0.57	57.30	54.90	55.39	1,623
23 Sep 25	55.80000 -2.10	58.68	54.90	55.80	693
22 Sep 25	57.89999 -0.30	59.70	56.55	57.00	546
19 Sep 25	58.20000 -0.90	60.54	58.20	58.20	469
18 Sep 25	59.10000 +2.10	61.16	57.00	58.80	844
17 Sep 25	57.00000 -1.80	62.56	57.00	59.10	1,422
16 Sep 25	58.80000 +0.90	64.23	57.90	60.30	642
15 Sep 25	57.89999 -1.20	60.00	57.00	57.00	530
12 Sep 25	59.10000 -1.20	60.60	57.00	57.00	409
11 Sep 25	60.30000 +1.20	60.90	56.40	56.70	815
10 Sep 25	59.10000 +5.40	60.00	52.20	52.50	1,883
09 Sep 25	53.70000 -1.80	59.70	53.10	54.00	1,299
08 Sep 25	55.50000 -3.60	60.30	53.70	55.50	2,147
05 Sep 25	59.10000 -2.40	60.00	44.40	56.10	25,195
04 Sep 25	61.50000 +0.30	63.60	59.40	62.40	851
03 Sep 25	61.19999 -5.40	74.32	56.85	67.50	1,397
02 Sep 25	66.60000 -3.00	69.60	65.70	69.60	493
29 Aug 25	69.59999 -3.60	78.30	69.00	71.40	1,329
28 Aug 25	73.20000 +5.40	78.36	66.90	69.60	2,695
27 Aug 25	67.80299 +0.60	71.22	65.40	68.70	494
26 Aug 25	67.20000 -1.80	70.20	65.70	66.30	272
25 Aug 25	68.99999 -0.30	71.70	64.50	67.20	854
22 Aug 25	69.30000 +3.90	73.50	66.30	66.30	1,515
21 Aug 25	65.40000 -2.70	67.50	64.80	67.50	509
20 Aug 25	68.10000 -7.80	75.60	64.80	75.60	2,354
19 Aug 25	75.89999 -1.35	78.00	75.30	77.10	569
18 Aug 25	77.25000 -2.55	83.70	76.50	77.70	1,535
15 Aug 25	79.80000 +0.00	84.90	75.60	78.30	584
14 Aug 25	79.80000 +2.70	84.90	77.10	81.00	745
13 Aug 25	77.09999 -0.90	84.00	75.00	78.00	1,173
12 Aug 25	77.99999 -9.90	93.90	74.40	93.90	2,483
11 Aug 25	87.89999 +5.70	89.70	78.00	83.70	3,421
08 Aug 25	82.20000 +5.40	89.70	77.40	77.40	1,031
07 Aug 25	76.80000 +1.50	83.40	73.20	73.20	1,476
06 Aug 25	75.30000 +2.70	76.20	72.00	76.20	1,887
05 Aug 25	72.60000 -6.30	79.10	71.10	77.70	1,830
04 Aug 25	78.90000 +3.00	85.20	71.10	75.90	2,432
01 Aug 25	75.89999 -2.70	78.30	71.10	77.10	770
31 Jul 25	78.59999 -1.80	85.50	78.30	78.30	607
30 Jul 25	80.39999 +0.30	87.00	77.40	78.30	3,880
29 Jul 25	80.10000 -3.90	84.30	78.90	84.30	730
28 Jul 25	83.99999 -0.30	93.15	82.80	86.70	1,084
25 Jul 25	84.30000 -1.80	87.60	82.50	84.00	1,224
24 Jul 25	86.09999 -4.50	95.40	85.80	93.60	1,703
23 Jul 25	90.59999 -1.80	96.39	88.50	93.60	2,273
22 Jul 25	92.39999 +1.20	95.40	87.00	93.30	1,398
21 Jul 25	91.19999 -11.40	102.00	90.90	98.40	2,917
18 Jul 25	102.60000 +2.40	108.30	100.20	100.20	1,088
17 Jul 25	100.19999 +3.00	106.50	96.30	96.30	2,123
16 Jul 25	97.20000 +3.90	102.00	93.30	99.00	1,034
15 Jul 25	93.29999 -6.60	103.69	91.20	100.80	1,708
14 Jul 25	99.89999 +12.60	100.20	84.90	87.00	3,767
11 Jul 25	87.30000 -15.90	100.95	82.80	99.30	3,359
10 Jul 25	103.20000 -3.30	112.50	98.40	112.50	4,194
09 Jul 25	106.49999 +5.55	107.40	99.94	102.30	1,446
08 Jul 25	100.95000 +1.95	105.00	96.60	97.20	4,258
07 Jul 25	98.99999 +10.20	100.50	87.63	88.50	5,093
03 Jul 25	88.80000 +9.60	93.00	77.54	78.31	3,961
02 Jul 25	79.20000 -1.80	86.25	77.40	80.70	1,429
01 Jul 25	81.00000 +6.60	81.15	71.13	72.00	1,922
30 Jun 25	74.39999 -4.95	88.50	73.50	78.60	2,244
27 Jun 25	79.34999 -4.05	84.00	76.65	84.00	3,025
26 Jun 25	83.39999 +0.30	86.42	83.10	86.40	993
25 Jun 25	83.09999 -0.45	89.70	80.10	82.80	1,387
24 Jun 25	83.55000 -1.35	91.76	83.10	88.50	1,686
23 Jun 25	84.89999 +1.80	100.50	78.60	79.80	4,979
20 Jun 25	83.09999 -5.70	87.60	79.52	84.90	3,989
18 Jun 25	88.80000 -0.90	106.50	80.40	94.50	36,124
17 Jun 25	89.70000 +22.05	90.60	67.80	67.80	14,585
16 Jun 25	67.65000 -5.55	74.66	65.40	74.10	3,901
13 Jun 25	73.20000 -5.40	79.81	71.40	76.80	1,291
12 Jun 25	78.59999 -0.60	83.10	74.10	78.60	1,095
11 Jun 25	79.20000 +0.60	81.90	76.80	78.60	2,024
10 Jun 25	78.59999 -0.90	86.70	71.73	73.50	2,189
09 Jun 25	79.50000 -3.30	84.21	70.80	82.80	3,295
06 Jun 25	82.80000 -2.70	88.80	79.18	83.40	3,171
05 Jun 25	85.49999 +3.00	90.00	76.78	76.80	5,329
04 Jun 25	82.49999 -3.90	91.50	76.50	76.80	8,134
03 Jun 25	86.40000 -18.00	109.69	82.50	97.80	16,420
02 Jun 25	104.39999 -81.60	213.60	98.10	210.00	156,546
30 May 25	185.99998 +36.30	202.20	110.40	132.90	40,242
29 May 25	149.69998 +68.40	179.10	83.70	90.00	80,789
28 May 25	81.30000 +25.20	111.90	63.30	65.30	105,199
27 May 25	56.10000 -1.20	59.40	54.27	57.30	555
23 May 25	57.30000 +4.50	62.97	52.20	52.80	1,746
22 May 25	52.80000 +0.00	52.80	49.87	51.60	85
21 May 25	52.80000 +1.20	55.50	47.70	52.20	1,334
20 May 25	51.60000 +5.28	52.14	46.23	46.23	208
19 May 25	46.32300 -3.48	51.00	46.32	49.80	119
16 May 25	49.80000 +1.05	51.76	47.40	47.40	181
15 May 25	48.75000 +3.34	50.60	47.10	50.60	157
14 May 25	45.41100 +0.41	51.30	45.00	49.50	687
13 May 25	45.00000 -1.80	48.60	45.00	48.00	324
12 May 25	46.80000 -2.70	50.40	46.80	46.80	351
09 May 25	49.50000 -1.50	51.30	47.40	51.30	72
08 May 25	51.00000 +1.20	54.30	49.05	53.10	467
07 May 25	49.79700 -3.00	52.80	46.80	52.80	145
06 May 25	52.80000 +5.40	55.50	48.00	48.00	1,220
05 May 25	47.40300 -4.50	51.25	46.50	48.60	228
02 May 25	51.90000 +1.20	52.50	49.80	52.20	91
01 May 25	50.70000 +0.00	56.10	49.50	51.90	687
30 Apr 25	50.70000 +5.70	52.20	43.80	45.30	1,180
29 Apr 25	45.00000 +1.80	47.40	42.00	42.00	611
28 Apr 25	43.20000 +0.60	43.95	43.20	43.20	33
25 Apr 25	42.59999 -3.30	47.70	42.30	45.90	346
24 Apr 25	45.90000 +1.20	51.30	42.60	47.40	634
23 Apr 25	44.70000 -0.30	46.35	44.70	45.00	157
22 Apr 25	45.00300 +0.75	45.90	38.70	38.70	75
21 Apr 25	44.25000 -1.95	46.80	42.00	44.40	94
17 Apr 25	46.20000 +1.50	46.20	43.20	44.39	256
16 Apr 25	44.70000 +0.90	44.70	42.30	42.30	262
15 Apr 25	43.80000 +2.70	43.80	41.70	42.00	200
14 Apr 25	41.10000 +0.00	42.75	41.10	41.10	58
11 Apr 25	41.10000 +1.50	41.10	40.50	40.53	64
10 Apr 25	39.60000 -2.55	42.22	39.60	42.00	165
09 Apr 25	42.15000 -0.15	48.00	39.30	41.70	1,592
08 Apr 25	42.30000 +3.00	45.00	42.30	42.30	389
07 Apr 25	39.30300 -1.80	44.70	39.00	41.70	216
04 Apr 25	41.10000 -4.50	45.90	39.30	45.60	465
03 Apr 25	45.59999 -1.80	46.50	43.80	43.80	521
02 Apr 25	47.40000 +0.30	49.35	46.80	47.70	137
01 Apr 25	47.10000 +1.80	47.21	45.30	46.20	257
31 Mar 25	45.30000 -9.86	55.20	45.00	55.20	716
28 Mar 25	55.15800 +2.66	55.16	51.60	52.50	176
27 Mar 25	52.50000 -0.41	54.45	51.90	52.80	159
26 Mar 25	52.90800 -1.02	55.29	52.50	55.29	139
25 Mar 25	53.92800 -1.57	54.60	53.93	54.30	191
24 Mar 25	55.50000 +1.80	55.50	52.80	54.00	108
21 Mar 25	53.70000 +0.30	57.00	50.40	50.40	233
20 Mar 25	53.39999 +3.30	55.50	51.30	53.10	63
19 Mar 25	50.10300 -2.10	51.60	48.90	51.00	206
18 Mar 25	52.20000 -2.70	54.60	50.70	50.70	52
17 Mar 25	54.90000 +1.50	54.90	48.66	51.60	1,078
14 Mar 25	53.39999 -1.20	59.70	52.20	54.60	513
13 Mar 25	54.60000 +2.10	56.70	51.90	51.90	91
12 Mar 25	52.50000 -1.50	54.30	52.50	52.80	254
11 Mar 25	54.00000 -0.60	54.30	52.50	54.00	456
10 Mar 25	54.60000 -3.00	57.00	54.30	56.70	193
07 Mar 25	57.59999 -3.30	64.50	57.30	60.05	152
06 Mar 25	60.89999 +4.75	61.20	57.30	57.30	460
05 Mar 25	56.15100 +0.05	57.60	56.10	56.10	53
04 Mar 25	56.10000 -3.90	58.50	54.60	58.50	262
03 Mar 25	60.00000 -2.02	63.60	60.00	63.60	366
28 Feb 25	62.02200 +0.51	62.02	61.50	61.50	114
27 Feb 25	61.51499 -1.19	64.39	60.90	61.20	89
26 Feb 25	62.69999 -0.91	65.10	61.20	64.20	117
25 Feb 25	63.60600 -2.99	66.60	60.90	60.90	657
24 Feb 25	66.60000 +1.80	66.60	60.30	60.90	133
21 Feb 25	64.80000 -0.60	65.70	62.85	63.60	167
20 Feb 25	65.40000 +0.09	69.75	63.60	64.20	311
19 Feb 25	65.31000 -2.19	65.31	64.80	64.80	31
18 Feb 25	67.49999 +0.00	69.15	66.60	66.60	129
14 Feb 25	67.49999 +1.20	70.50	66.90	67.20	67
13 Feb 25	66.30000 +0.30	67.35	63.60	67.35	120
12 Feb 25	66.00000 +0.82	66.03	63.60	63.90	299
11 Feb 25	65.18400 -3.52	67.80	63.30	66.30	201
10 Feb 25	68.70000 -2.42	72.60	66.75	68.10	224
07 Feb 25	71.12099 +3.32	72.00	67.50	72.00	455
06 Feb 25	67.80000 +0.30	73.50	64.80	65.70	284
05 Feb 25	67.50299 +3.90	78.00	63.90	63.90	1,667
04 Feb 25	63.59999 +0.60	66.30	63.00	63.00	134
03 Feb 25	62.99999 -2.10	67.50	61.50	65.70	170
31 Jan 25	65.10000 -1.97	67.27	63.60	63.60	556
30 Jan 25	67.07099 +0.77	68.40	63.90	66.60	636
29 Jan 25	66.30000 +3.30	69.00	63.30	63.30	563
28 Jan 25	62.99999 -1.80	67.41	63.00	63.15	702
27 Jan 25	64.80000 -1.50	69.60	64.80	69.60	223
24 Jan 25	66.30000 -2.10	69.97	65.70	66.60	618
23 Jan 25	68.39999 -2.70	75.75	66.00	75.75	1,480
22 Jan 25	71.09699 -0.15	75.00	67.80	69.30	268
21 Jan 25	71.24400 +5.61	73.65	65.40	65.40	572
17 Jan 25	65.63100 -1.34	75.90	65.40	68.70	278
16 Jan 25	66.96899 -5.93	70.80	63.30	66.30	1,115
15 Jan 25	72.89999 +5.10	76.66	65.26	68.70	230
14 Jan 25	67.80000 -1.80	81.00	66.00	67.50	389
13 Jan 25	69.59999 -3.60	75.00	66.00	73.80	382
10 Jan 25	73.20000 -1.50	78.00	63.00	73.50	523
08 Jan 25	74.70000 -3.90	76.50	72.90	76.50	957
07 Jan 25	78.59999 -2.70	80.70	72.60	79.80	529
06 Jan 25	81.30000 +5.40	86.88	70.06	72.30	1,766
03 Jan 25	75.89999 +7.50	78.00	65.40	65.40	701
02 Jan 25	68.39999 -1.53	71.70	66.30	69.90	483
31 Dec 24	69.93300 +0.37	71.70	69.30	70.50	466
30 Dec 24	69.56400 -3.64	72.90	69.30	69.30	484
27 Dec 24	73.20000 +1.50	73.50	66.90	69.60	305
26 Dec 24	71.70000 +5.40	73.80	66.68	66.90	330
24 Dec 24	66.30000 +0.32	66.90	66.00	66.00	280
23 Dec 24	65.98199 +3.58	66.90	61.20	61.20	573
20 Dec 24	62.39999 +2.40	66.00	57.30	58.50	501
19 Dec 24	60.00000 -3.30	64.50	58.80	64.50	341
18 Dec 24	63.29999 -7.20	74.70	48.30	67.50	2,605
17 Dec 24	70.49999 -0.90	75.66	60.30	60.60	394
16 Dec 24	71.40000 -2.70	79.50	67.80	67.80	655
13 Dec 24	74.10000 +1.20	78.90	69.00	72.90	450
12 Dec 24	72.89999 -0.60	74.40	70.20	71.70	433
11 Dec 24	73.50000 -9.60	84.30	72.00	83.10	1,145
10 Dec 24	83.09999 -1.20	86.40	80.10	84.90	730
09 Dec 24	84.30000 +3.30	86.40	78.30	79.80	613
06 Dec 24	81.00000 -3.60	82.20	78.00	82.20	1,074
05 Dec 24	84.59999 -1.37	89.40	78.30	82.20	801
04 Dec 24	85.96799 -10.63	97.80	81.60	97.80	2,532
03 Dec 24	96.60000 +4.20	101.70	91.20	91.50	1,656
02 Dec 24	92.39999 -27.30	116.54	92.10	112.20	6,726
29 Nov 24	119.69999 +9.00	134.70	111.00	119.10	31,276
27 Nov 24	110.70000 +37.50	120.00	90.90	91.80	110,438
26 Nov 24	73.20000 -4.50	78.00	70.50	75.90	594
25 Nov 24	77.69999 -0.60	82.20	73.50	79.20	627
22 Nov 24	78.30000 -6.00	87.00	77.63	83.10	287
21 Nov 24	84.30000 +1.20	87.54	83.10	83.10	200
20 Nov 24	83.09999 +3.60	89.07	81.00	85.50	175
19 Nov 24	79.50000 -9.00	90.60	74.40	86.40	702
18 Nov 24	88.49999 +4.20	90.00	84.30	84.30	615
15 Nov 24	84.30000 -0.60	88.80	81.30	87.15	269
14 Nov 24	84.89999 +0.90	89.08	72.30	84.00	698
13 Nov 24	83.99999 +13.50	100.20	69.00	70.50	4,164
12 Nov 24	70.49699 +3.60	71.34	63.90	66.60	2,821
11 Nov 24	66.89999 +3.30	67.37	61.80	62.70	905
08 Nov 24	63.59999 +5.10	64.20	58.80	58.80	656
07 Nov 24	58.50000 +3.45	60.60	55.50	57.60	860
06 Nov 24	55.05000 -6.15	63.30	55.05	63.30	857
05 Nov 24	61.19999 +1.35	61.50	60.00	60.60	248
04 Nov 24	59.84999 +0.75	61.80	58.50	61.80	373
01 Nov 24	59.10000 -3.34	64.80	57.90	63.00	931
31 Oct 24	62.43900 -2.39	65.70	61.50	65.70	1,128
30 Oct 24	64.83299 -0.27	64.83	63.30	63.31	184
29 Oct 24	65.10000 +3.60	66.00	62.11	64.20	775
28 Oct 24	61.50000 -0.93	63.68	60.60	63.30	645
25 Oct 24	62.43299 +1.83	64.47	61.20	64.20	207
24 Oct 24	60.59999 +0.30	62.33	60.60	61.20	150
23 Oct 24	60.30000 -3.00	64.27	60.13	63.05	656
22 Oct 24	63.29999 +0.00	68.40	62.22	62.70	1,379
21 Oct 24	63.29999 +1.50	63.60	61.80	63.60	252
18 Oct 24	61.80000 -0.30	64.55	61.80	62.40	133
17 Oct 24	62.09999 -0.30	63.30	61.50	61.50	151
16 Oct 24	62.39999 -1.87	67.80	60.60	64.50	481
15 Oct 24	64.26600 -5.33	69.15	62.10	68.10	568
14 Oct 24	69.59700 +1.80	69.90	66.30	69.60	141
11 Oct 24	67.80000 +0.44	73.50	66.30	66.30	1,155
10 Oct 24	67.36199 +0.76	68.70	66.90	67.80	103
09 Oct 24	66.60000 -0.30	67.80	66.60	66.90	73
08 Oct 24	66.89999 -0.30	68.36	66.90	68.36	140
07 Oct 24	67.20000 -0.90	69.00	66.90	69.00	61
04 Oct 24	68.10000 +0.90	68.70	65.10	66.90	339
03 Oct 24	67.20000 -1.80	74.70	66.60	71.40	232
02 Oct 24	68.99999 +0.73	73.69	62.74	70.50	364
01 Oct 24	68.27399 -3.13	72.30	66.90	71.70	339
30 Sep 24	71.40000 +4.50	71.97	66.90	66.90	844
27 Sep 24	66.89999 -0.60	72.60	66.30	66.60	649
26 Sep 24	67.49999 +0.00	72.30	64.27	70.50	492
25 Sep 24	67.49999 -1.50	72.90	66.30	66.30	406
24 Sep 24	68.99999 +5.40	70.50	63.60	66.60	1,269
23 Sep 24	63.59999 +1.20	63.60	61.50	62.70	263
20 Sep 24	62.39999 -2.10	65.60	60.14	64.80	791
19 Sep 24	64.50000 -2.70	70.20	61.50	67.20	946
18 Sep 24	67.20000 -3.60	72.00	63.90	71.70	1,094
17 Sep 24	70.80000 +2.40	73.50	68.70	73.20	215
16 Sep 24	68.39999 -0.30	72.00	66.60	70.80	630
13 Sep 24	68.70000 -1.50	72.90	66.90	70.20	529
12 Sep 24	70.19999 +3.60	70.20	66.60	66.60	254
11 Sep 24	66.60000 +0.30	70.50	66.60	66.60	230
10 Sep 24	66.30000 -3.90	70.50	66.00	70.50	385
09 Sep 24	70.19999 +0.90	71.40	66.90	68.70	617
06 Sep 24	69.30000 +2.40	70.50	66.60	70.50	215
05 Sep 24	66.89999 -3.60	75.60	66.60	69.60	311
04 Sep 24	70.49999 -1.50	76.20	65.45	72.00	382
03 Sep 24	72.00000 -1.20	80.40	72.00	74.10	223
30 Aug 24	73.20000 -1.80	75.90	72.00	75.90	357
29 Aug 24	74.99999 -6.90	81.60	75.00	81.30	422
28 Aug 24	81.89999 -6.90	89.09	81.30	87.30	292
27 Aug 24	88.80000 +0.90	89.70	84.60	85.50	264
26 Aug 24	87.89999 +0.90	91.80	87.30	87.30	151
23 Aug 24	87.00000 -2.70	90.30	87.00	90.00	322
22 Aug 24	89.70000 +4.65	90.00	85.50	85.50	183
21 Aug 24	85.05000 -2.25	92.70	83.70	84.40	267
20 Aug 24	87.30000 -1.20	88.20	84.90	87.90	545
19 Aug 24	88.49999 -4.04	93.00	84.00	91.20	430
16 Aug 24	92.53799 -0.46	95.70	89.70	89.70	537
15 Aug 24	92.99999 +3.30	96.00	83.11	89.70	945
14 Aug 24	89.70000 +6.90	93.00	83.10	93.00	749
13 Aug 24	82.80000 -3.30	92.70	82.80	90.30	1,536
12 Aug 24	86.09999 -2.40	92.24	82.50	92.10	473
09 Aug 24	88.49999 -5.32	93.77	88.50	93.60	496
08 Aug 24	93.82199 +2.02	95.79	87.30	91.80	626
07 Aug 24	91.80000 +1.76	100.80	91.80	94.80	1,051
06 Aug 24	90.04499 +8.74	93.62	84.30	84.30	664
05 Aug 24	81.30000 -3.60	84.90	78.30	81.60	638
02 Aug 24	84.89999 -3.60	93.45	82.50	89.70	1,054
01 Aug 24	88.49999 -16.75	111.90	87.30	111.90	3,373
31 Jul 24	105.24599 +27.25	110.40	81.00	81.30	8,267
30 Jul 24	77.99999 +4.20	81.90	72.30	75.30	2,666
29 Jul 24	73.80000 -1.80	82.20	72.00	72.00	1,708
26 Jul 24	75.59700 +1.92	77.40	74.10	77.40	236
25 Jul 24	73.68000 +7.08	76.50	67.50	69.00	579
24 Jul 24	66.60000 -10.61	78.90	66.60	77.40	1,001
23 Jul 24	77.20800 +9.11	81.90	69.00	69.00	1,802
22 Jul 24	68.10000 +0.60	70.13	66.52	66.90	563
19 Jul 24	67.49999 -2.70	70.50	64.80	66.90	444
18 Jul 24	70.19999 +1.20	75.00	67.20	67.20	519
17 Jul 24	68.99999 -6.60	80.40	67.80	75.60	1,608
16 Jul 24	75.59999 -6.93	85.70	75.60	78.60	1,164
15 Jul 24	82.52999 +8.43	89.37	67.80	74.70	3,392
12 Jul 24	74.10000 +63.03	78.00	65.03	66.60	2,364
11 Jul 24	11.07000 +0.10	11.40	10.50	10.50	6,332
10 Jul 24	10.97397 +0.89	11.10	9.93	10.80	4,220
09 Jul 24	10.08000 -0.57	11.61	9.00	10.50	6,860
08 Jul 24	10.65000 -1.92	12.51	10.50	12.30	8,118
05 Jul 24	12.57000 -1.44	13.59	12.30	13.59	5,710
03 Jul 24	14.01000 +0.81	14.55	12.93	13.20	5,844
02 Jul 24	13.20000 -0.13	13.42	12.62	13.32	2,166
01 Jul 24	13.32600 -0.47	13.80	13.23	13.80	2,244
28 Jun 24	13.80000 +0.30	13.80	13.20	13.50	2,230
27 Jun 24	13.50300 -0.60	13.98	13.23	13.50	2,402
26 Jun 24	14.10000 -0.26	14.35	13.57	14.01	3,609
25 Jun 24	14.35500 -0.25	15.30	13.80	15.30	3,181
24 Jun 24	14.61000 +0.21	14.82	13.82	13.98	955
21 Jun 24	14.40000 +0.03	14.82	14.07	14.70	1,657
20 Jun 24	14.37000 +0.45	14.37	13.67	14.10	1,168
18 Jun 24	13.92000 -0.21	14.65	13.56	13.71	2,801
17 Jun 24	14.13000 +0.32	14.26	12.60	14.08	8,760
14 Jun 24	13.81200 +0.19	14.34	13.27	13.28	2,159
13 Jun 24	13.61871 -0.75	14.64	13.50	14.10	3,418
12 Jun 24	14.37000 -0.28	14.65	13.52	14.40	3,317
11 Jun 24	14.64600 +0.05	14.70	13.83	14.70	2,663
10 Jun 24	14.59800 +0.94	14.85	13.50	13.80	2,984
07 Jun 24	13.66200 -1.01	14.52	13.21	14.52	7,901
06 Jun 24	14.66700 -0.30	15.00	13.54	15.00	14,287
05 Jun 24	14.97000 -1.11	16.35	14.85	15.60	7,531
04 Jun 24	16.08000 -0.69	17.10	15.00	16.59	9,725
03 Jun 24	16.77000 -0.33	17.10	15.90	16.29	3,264
31 May 24	17.10000 +0.42	17.94	16.20	16.83	2,306
30 May 24	16.68000 -1.23	18.60	16.53	17.43	16,026
29 May 24	17.90700 -0.32	18.75	17.40	17.95	2,090
28 May 24	18.22500 +0.20	18.90	17.41	18.75	2,359
24 May 24	18.02100 +0.32	19.00	18.00	18.30	2,342
23 May 24	17.70000 -1.08	18.90	17.16	18.60	5,393
22 May 24	18.78000 -0.27	19.81	16.84	19.42	7,995
21 May 24	19.04700 -0.98	20.40	18.67	19.86	13,816
20 May 24	20.02500 -1.27	21.89	19.65	21.30	9,011
17 May 24	21.30000 -1.89	24.00	20.82	23.67	15,015
16 May 24	23.19000 +1.89	25.50	20.72	20.73	43,624
15 May 24	21.30300 -0.15	22.44	20.71	22.05	5,802
14 May 24	21.45300 +0.18	24.00	20.67	20.70	18,586
13 May 24	21.27300 -0.20	24.00	19.50	21.42	16,095
10 May 24	21.47700 -1.02	22.48	19.80	21.91	12,325
09 May 24	22.50000 +0.54	24.00	21.30	21.30	12,867
08 May 24	21.96000 -2.03	23.40	21.54	22.07	11,595
07 May 24	23.98800 -0.16	24.60	22.80	22.96	8,399
06 May 24	24.15000 -2.54	26.67	22.56	25.50	31,366
03 May 24	26.69100 -0.61	28.80	24.90	25.75	33,765
02 May 24	27.30000 -6.00	31.65	25.96	28.72	85,651
01 May 24	33.30000 +7.50	39.30	29.40	32.40	1,362,599
30 Apr 24	25.80000 +9.00	35.70	17.48	17.70	438,048
29 Apr 24	16.80000 +0.16	17.70	16.20	16.50	2,612
26 Apr 24	16.64400 -0.36	19.20	16.23	17.03	8,353
25 Apr 24	17.00400 +1.13	17.07	15.30	15.77	3,856
24 Apr 24	15.87000 -1.24	18.27	15.75	18.27	4,215
23 Apr 24	17.10900 -0.86	19.14	16.80	17.70	3,968
22 Apr 24	17.97000 -0.25	18.90	17.27	18.87	3,536
19 Apr 24	18.22353 +0.52	19.50	16.80	17.07	3,700
18 Apr 24	17.70000 +0.80	19.50	15.90	16.39	5,519
17 Apr 24	16.89900 +1.39	18.30	15.52	15.52	8,465
16 Apr 24	15.51000 -1.89	17.26	15.00	16.88	7,955
15 Apr 24	17.40000 -1.47	17.49	15.00	17.09	17,351
12 Apr 24	18.87000 -2.93	21.30	18.30	20.73	20,440
11 Apr 24	21.80400 -0.37	22.20	20.40	21.63	7,236
10 Apr 24	22.17300 -1.17	24.80	19.20	22.14	18,485
09 Apr 24	23.34000 -4.86	30.60	22.50	27.30	13,983
08 Apr 24	28.20000 +2.40	30.00	24.60	27.00	20,834
05 Apr 24	25.80000 -6.60	37.50	22.53	37.50	51,738
04 Apr 24	32.40000 +3.17	40.50	30.60	30.90	140,279
03 Apr 24	29.22600 +6.53	30.00	22.33	22.33	87,666
02 Apr 24	22.69200 +0.43	28.20	21.48	22.80	53,990
01 Apr 24	22.26300 +6.36	29.09	16.69	16.69	152,171
28 Mar 24	15.90000 +3.56	16.20	12.93	13.50	21,290
27 Mar 24	12.33504 -1.33	15.11	12.04	15.11	27,708
26 Mar 24	13.66800 +1.43	15.75	11.10	11.10	54,300
25 Mar 24	12.23400 -0.58	12.84	10.65	12.45	33,845
22 Mar 24	12.81000 +4.10	13.50	8.70	8.91	234,028
21 Mar 24	8.70600 -0.59	9.37	8.40	9.30	5,061
20 Mar 24	9.29700 +0.15	10.02	9.00	10.02	2,975
19 Mar 24	9.14700 -0.44	9.90	8.70	9.55	3,574
18 Mar 24	9.58200 -1.49	11.82	9.00	11.82	18,357
15 Mar 24	11.07600 +1.19	13.20	9.46	10.09	26,006
14 Mar 24	9.89100 +0.75	10.20	8.91	9.57	8,141
13 Mar 24	9.13800 +0.27	9.56	8.86	8.88	1,014
12 Mar 24	8.86530 -0.58	9.60	8.70	9.51	1,275
11 Mar 24	9.45000 +0.00	9.78	8.70	9.78	1,787
08 Mar 24	9.45300 -0.01	9.90	9.45	9.60	848
07 Mar 24	9.46200 -0.04	10.20	9.00	9.48	3,364
06 Mar 24	9.49800 +0.20	9.72	8.92	9.72	1,136
05 Mar 24	9.29700 -0.12	9.50	8.95	9.25	1,812
04 Mar 24	9.42000 -0.45	10.09	8.94	9.78	3,321
01 Mar 24	9.86700 -0.01	10.20	9.58	9.75	1,323
29 Feb 24	9.87900 -0.09	10.50	8.70	9.67	3,472
28 Feb 24	9.96900 -0.53	10.80	8.70	10.80	9,918
27 Feb 24	10.50000 +0.85	10.50	9.74	9.74	2,687
26 Feb 24	9.64800 -0.28	10.80	9.30	9.63	2,707
23 Feb 24	9.93069 -0.01	10.50	9.70	10.50	5,188
22 Feb 24	9.93900 -1.16	11.70	9.93	11.70	2,176
21 Feb 24	11.10000 +0.30	11.70	9.60	10.51	7,119
20 Feb 24	10.79700 +1.56	12.00	9.00	9.00	20,320
16 Feb 24	9.24000 +0.41	9.59	8.59	8.59	657
15 Feb 24	8.83500 -0.17	9.52	8.78	9.15	1,870
14 Feb 24	9.00000 +0.87	9.00	8.32	8.84	1,960
13 Feb 24	8.13000 -0.26	8.84	7.50	7.94	2,455
12 Feb 24	8.39400 +0.72	8.40	7.57	7.70	2,550
09 Feb 24	7.67847 +0.08	8.10	7.21	7.84	2,311
08 Feb 24	7.59600 +0.16	7.60	7.16	7.41	2,539
07 Feb 24	7.44000 +0.24	7.50	7.05	7.41	2,554
06 Feb 24	7.20000 -0.06	7.49	7.20	7.29	2,675
05 Feb 24	7.26000 -0.09	7.75	7.23	7.75	2,377
02 Feb 24	7.35000 -0.18	8.16	7.35	8.16	2,723
01 Feb 24	7.53000 -0.27	8.15	7.35	8.15	1,981
31 Jan 24	7.79700 -0.77	8.37	6.90	7.80	10,099
30 Jan 24	8.56800 -1.12	9.66	6.72	9.27	29,360
29 Jan 24	9.69000 -0.15	10.89	7.85	9.90	61,971
26 Jan 24	9.84300 +3.47	11.07	6.00	6.29	145,709
25 Jan 24	6.37800 +0.40	6.92	5.67	6.57	6,023
24 Jan 24	5.98200 -0.18	6.84	5.94	6.13	3,215
23 Jan 24	6.16500 -0.43	6.87	5.71	6.87	7,400
22 Jan 24	6.59700 -0.26	7.13	6.38	6.87	974
19 Jan 24	6.86100 -0.82	8.40	6.35	8.34	4,761
18 Jan 24	7.68000 -0.72	8.25	6.93	8.24	4,365
17 Jan 24	8.39700 +0.24	8.40	7.51	7.91	3,602
16 Jan 24	8.16000 -0.66	9.60	7.59	9.60	6,974
12 Jan 24	8.82000 +0.42	9.60	8.40	9.14	2,601
11 Jan 24	8.40000 -0.63	9.39	8.40	9.27	2,338
10 Jan 24	9.03300 -0.48	10.50	9.00	9.60	3,728
09 Jan 24	9.51300 -0.48	10.19	9.01	9.69	3,788
08 Jan 24	9.99000 -0.72	11.10	9.90	11.02	1,687
05 Jan 24	10.70697 +0.10	11.40	9.90	10.80	4,403
04 Jan 24	10.60800 +0.98	10.61	9.44	10.50	3,779
03 Jan 24	9.63000 -0.57	10.80	9.33	10.80	2,373
02 Jan 24	10.20300 -0.51	10.80	10.20	10.71	1,221
29 Dec 23	10.71000 +0.53	10.80	9.99	10.44	1,506
28 Dec 23	10.17600 +0.09	10.20	9.52	9.52	603
27 Dec 23	10.08600 -0.16	10.24	9.53	10.20	2,023
26 Dec 23	10.24200 +0.05	11.31	9.30	11.10	2,086
22 Dec 23	10.19544 +0.14	11.19	10.05	10.55	1,512
21 Dec 23	10.05600 -1.64	11.18	10.05	10.65	2,524
20 Dec 23	11.69700 +1.80	11.70	9.45	10.22	7,245
19 Dec 23	9.90000 -1.20	11.32	9.60	10.06	9,685
18 Dec 23	11.10000 -0.52	12.30	10.50	11.28	12,948
15 Dec 23	11.62500 +0.96	11.62	9.30	10.50	46,522
14 Dec 23	10.66197 -0.11	11.11	9.90	11.11	2,851
13 Dec 23	10.77000 -0.18	11.65	10.50	10.95	2,263
12 Dec 23	10.95000 -0.19	12.00	10.79	11.70	2,787
11 Dec 23	11.13900 +0.25	12.69	11.10	12.46	2,293
08 Dec 23	10.89000 -0.24	11.39	10.50	11.11	1,130
07 Dec 23	11.13300 -0.57	12.41	10.83	12.41	2,053
06 Dec 23	11.70300 -0.59	12.90	11.25	12.00	2,421
05 Dec 23	12.29700 +0.15	12.30	11.56	11.76	2,040
04 Dec 23	12.14700 -0.18	13.05	11.60	13.04	1,170
01 Dec 23	12.33000 +0.12	12.42	11.73	12.30	1,262
30 Nov 23	12.21000 -0.09	12.21	11.70	11.70	185
29 Nov 23	12.30000 +0.63	12.90	11.43	12.30	466
28 Nov 23	11.66700 -0.25	12.16	11.10	11.10	1,249
27 Nov 23	11.92200 -0.26	12.85	11.70	12.85	617
24 Nov 23	12.18000 +0.33	12.45	11.70	12.32	212
22 Nov 23	11.85300 -0.75	12.07	11.46	12.03	955
21 Nov 23	12.60000 +0.30	13.23	11.42	13.23	1,671
20 Nov 23	12.30300 -0.30	13.32	12.09	12.57	1,208
17 Nov 23	12.60600 +0.31	13.50	12.30	13.50	1,154
16 Nov 23	12.30000 -0.91	14.40	12.30	13.09	601
15 Nov 23	13.20600 -0.14	14.03	13.20	13.53	1,110
14 Nov 23	13.35000 -0.15	14.40	13.35	13.35	736
13 Nov 23	13.50000 -0.15	14.94	13.20	14.27	932
10 Nov 23	13.65000 -0.47	14.40	13.50	14.40	659
09 Nov 23	14.12100 +0.53	14.40	13.80	13.86	644
08 Nov 23	13.59000 -0.21	14.40	13.56	14.40	312
07 Nov 23	13.80000 +0.15	14.40	13.20	13.20	964
06 Nov 23	13.65000 -0.49	14.83	13.54	14.83	581
03 Nov 23	14.13900 -0.04	15.30	13.20	14.43	1,420
02 Nov 23	14.17800 +0.28	15.60	13.50	15.60	548
01 Nov 23	13.89900 -0.45	14.40	13.50	14.40	965
31 Oct 23	14.34603 -0.06	15.83	13.80	13.80	163
30 Oct 23	14.40300 -1.41	15.82	14.08	15.60	898
27 Oct 23	15.81600 -0.50	16.50	14.70	15.84	138
26 Oct 23	16.31550 -0.21	17.06	15.25	15.30	622
25 Oct 23	16.53000 -0.39	18.66	16.53	17.77	182
24 Oct 23	16.92000 -0.11	19.50	16.20	16.20	189
23 Oct 23	17.03100 +0.08	17.87	15.43	17.80	1,024
20 Oct 23	16.95000 -0.78	19.27	16.81	16.84	707
19 Oct 23	17.73000 +0.30	18.30	16.77	16.77	528
18 Oct 23	17.43000 -1.47	18.86	17.43	18.86	291
17 Oct 23	18.89700 +1.20	19.50	17.70	18.30	277
16 Oct 23	17.70000 -1.17	19.75	17.10	18.62	1,509
13 Oct 23	18.87300 +1.23	19.48	16.51	19.01	1,425
12 Oct 23	17.64300 -0.36	18.60	16.80	18.30	682
11 Oct 23	17.99997 -1.77	19.50	17.70	18.30	919
10 Oct 23	19.77000 -0.61	21.40	18.70	21.40	618
09 Oct 23	20.38500 +0.29	21.65	18.38	20.64	388
06 Oct 23	20.09700 +0.60	20.47	18.28	19.50	699
05 Oct 23	19.50000 +0.24	19.50	17.86	19.20	229
04 Oct 23	19.26000 -0.81	20.10	19.20	20.06	1,031
03 Oct 23	20.07000 -0.33	20.77	19.20	20.70	867
02 Oct 23	20.40000 -1.17	21.30	20.40	20.64	1,566
29 Sep 23	21.57000 +0.93	21.63	19.11	20.64	1,479
28 Sep 23	20.63700 +1.26	20.97	18.80	18.91	1,544
27 Sep 23	19.38000 -0.62	21.00	19.18	19.80	2,632
26 Sep 23	20.00400 -0.07	20.10	18.30	20.09	1,572
25 Sep 23	20.07000 +2.67	20.40	17.03	17.79	2,819
22 Sep 23	17.39700 -0.42	17.82	17.21	17.82	514
21 Sep 23	17.81700 +0.15	18.00	15.33	17.15	2,337
20 Sep 23	17.67000 -0.33	18.23	16.80	18.00	2,380
19 Sep 23	18.00000 -1.50	20.97	17.40	19.66	5,383
18 Sep 23	19.50000 +0.00	21.90	18.60	19.46	7,156
15 Sep 23	19.50000 -1.50	22.17	19.17	21.60	10,010
14 Sep 23	21.00000 -3.30	25.46	19.50	24.30	5,841
13 Sep 23	24.30000 -1.57	26.95	19.95	24.90	6,787
12 Sep 23	25.87497 +3.71	32.10	21.03	23.97	37,868
11 Sep 23	22.16700 -0.57	24.19	21.13	23.37	4,998
08 Sep 23	22.74147 -0.06	24.24	18.90	24.24	3,820
07 Sep 23	22.80000 -2.70	26.19	21.03	26.19	821
06 Sep 23	25.50000 -1.50	28.50	24.59	27.33	1,210
05 Sep 23	27.00000 +1.95	27.00	24.58	26.30	805
01 Sep 23	25.05000 -1.95	27.00	24.60	27.00	151
31 Aug 23	26.99700 +1.16	28.20	24.00	27.60	1,511
30 Aug 23	25.84200 +2.85	27.75	23.55	23.55	817
29 Aug 23	22.99500 +1.09	23.40	21.90	22.20	303
28 Aug 23	21.90000 +0.96	25.50	21.90	21.99	924
25 Aug 23	20.94000 +0.07	21.30	18.73	20.70	3,536
24 Aug 23	20.86800 -1.63	22.48	20.13	22.20	1,232
23 Aug 23	22.50000 -1.47	24.00	22.20	23.01	1,693
22 Aug 23	23.96700 +0.57	24.60	22.50	23.40	821
21 Aug 23	23.40000 -1.50	25.50	20.70	25.11	1,038
18 Aug 23	24.90000 -1.91	25.80	24.30	25.20	640
17 Aug 23	26.81400 -1.09	27.15	25.50	26.10	350
16 Aug 23	27.90000 +1.50	28.35	24.60	27.00	855
15 Aug 23	26.40000 +0.00	27.96	26.40	27.96	231
14 Aug 23	26.40000 -4.20	31.80	24.64	31.50	1,911
11 Aug 23	30.60000 +0.90	33.79	28.95	29.70	737
10 Aug 23	29.70000 -0.45	32.44	27.00	27.00	738
09 Aug 23	30.15000 -0.90	30.90	26.10	30.90	2,024
08 Aug 23	31.05000 +0.75	32.32	27.30	30.90	433
07 Aug 23	30.30000 -1.20	34.15	30.30	33.00	753
04 Aug 23	31.50000 +0.60	34.50	28.81	28.81	1,226
03 Aug 23	30.90000 +0.64	32.10	28.80	30.00	2,036
02 Aug 23	30.26400 +3.26	30.60	24.61	27.00	4,082
01 Aug 23	27.00000 +1.11	27.00	25.20	25.89	226
31 Jul 23	25.89000 +0.99	26.52	23.71	23.82	515
28 Jul 23	24.90000 +0.86	26.25	24.90	24.99	108
27 Jul 23	24.04200 +0.01	26.53	24.00	24.00	427
26 Jul 23	24.03000 -2.16	27.30	23.70	27.30	1,749
25 Jul 23	26.19000 +0.09	26.40	24.91	25.20	286
24 Jul 23	26.10000 +0.60	26.46	24.90	26.46	385
21 Jul 23	25.50000 +0.30	27.00	25.20	26.14	145
20 Jul 23	25.20000 -0.90	27.00	24.90	25.80	782
19 Jul 23	26.10000 -0.30	26.96	25.50	25.50	400
18 Jul 23	26.40000 +0.00	27.00	25.53	27.00	396
17 Jul 23	26.40000 -1.56	28.20	26.40	28.20	263
14 Jul 23	27.96000 -1.44	29.55	27.00	29.55	718
13 Jul 23	29.39700 +1.02	29.70	27.61	28.17	476
12 Jul 23	28.37400 -0.88	29.40	27.64	27.64	246
11 Jul 23	29.25000 +0.38	29.70	26.13	28.06	1,551
10 Jul 23	28.87500 -0.23	29.70	27.76	29.70	530
07 Jul 23	29.10000 +2.70	29.10	26.40	26.40	299
06 Jul 23	26.40300 -1.29	29.81	26.10	29.81	1,423
05 Jul 23	27.69600 -0.03	29.11	27.70	29.11	325
03 Jul 23	27.72600 +0.18	28.20	27.69	27.69	166
30 Jun 23	27.54300 +0.54	28.37	26.70	26.70	408
29 Jun 23	27.00000 +0.39	29.57	26.26	29.12	1,527
28 Jun 23	26.61300 +0.51	30.00	25.29	25.29	1,394
27 Jun 23	26.10000 -1.50	28.54	25.50	28.54	529
26 Jun 23	27.60000 +3.12	27.60	23.70	23.71	485
23 Jun 23	24.48300 +0.18	25.50	21.90	25.50	2,361
22 Jun 23	24.30300 -1.96	27.60	24.30	27.00	728
21 Jun 23	26.26200 -1.04	29.99	26.10	27.30	2,055
20 Jun 23	27.30300 -2.70	30.00	25.81	29.32	1,689
16 Jun 23	30.00000 -1.65	33.60	30.00	32.10	772
15 Jun 23	31.65000 -0.45	33.30	30.00	33.30	1,572
14 Jun 23	32.10000 -1.50	35.10	31.20	33.90	2,895
13 Jun 23	33.60000 +0.00	35.44	33.60	34.19	1,711
12 Jun 23	33.60000 +0.90	35.10	31.80	32.70	421
09 Jun 23	32.70000 -1.80	36.00	31.50	35.40	2,276
08 Jun 23	34.50000 -3.60	38.55	34.20	37.50	4,131
07 Jun 23	38.10000 +1.50	38.15	33.90	34.20	3,254
06 Jun 23	36.60000 +0.90	39.90	33.90	36.00	2,214
05 Jun 23	35.70000 -0.30	37.50	33.60	37.50	2,559
02 Jun 23	36.00000 -1.80	40.50	34.20	39.30	6,853
01 Jun 23	37.80000 -0.60	40.50	34.50	37.20	14,532
31 May 23	38.40000 +6.30	42.90	31.20	33.30	10,071
30 May 23	32.10000 +0.30	34.50	28.22	33.60	2,532
26 May 23	31.80000 +1.81	34.50	30.00	30.00	2,625
25 May 23	29.99100 -0.91	32.40	29.67	32.40	1,542
24 May 23	30.90000 -0.90	33.90	30.00	31.20	2,323
23 May 23	31.80000 +1.17	35.70	29.70	29.71	4,316
22 May 23	30.63300 -0.27	33.30	29.70	30.90	3,551
19 May 23	30.90000 +5.55	33.30	24.40	25.80	11,411
18 May 23	25.34700 +1.35	25.50	24.00	24.60	934
17 May 23	24.00000 +0.59	25.43	22.80	24.58	1,274
16 May 23	23.40900 -1.16	25.20	23.41	25.20	636
15 May 23	24.57000 +3.55	24.96	21.31	23.10	4,435
12 May 23	21.01803 +0.01	22.50	21.00	22.50	430
11 May 23	21.00900 -0.63	22.57	21.01	22.20	846
10 May 23	21.64200 -0.11	22.20	21.30	21.90	1,322
09 May 23	21.74997 -0.75	22.35	21.05	21.05	748
08 May 23	22.50000 +0.90	22.81	19.92	20.70	1,919
05 May 23	21.60000 +1.80	22.50	19.80	20.79	992
04 May 23	19.80000 -1.46	21.90	19.80	21.90	562
03 May 23	21.26100 +0.93	21.89	18.63	20.33	630
02 May 23	20.33100 -1.14	22.50	17.70	22.50	1,908
01 May 23	21.46800 -0.32	22.48	20.40	21.79	898
28 Apr 23	21.79200 +1.84	21.90	20.11	21.25	494
27 Apr 23	19.95600 -0.14	21.25	19.55	20.40	264
26 Apr 23	20.09700 +0.60	20.10	18.60	19.50	438
25 Apr 23	19.50000 +0.60	20.25	18.60	19.50	324
24 Apr 23	18.90300 -1.76	20.56	18.60	20.56	1,228
21 Apr 23	20.66700 +0.36	20.70	19.53	20.40	871
20 Apr 23	20.31000 -0.59	21.00	19.95	21.00	1,081
19 Apr 23	20.90100 -0.10	21.50	20.40	21.30	509
18 Apr 23	20.99700 -0.87	21.90	20.70	21.90	614
17 Apr 23	21.86400 +0.56	21.90	20.70	21.90	433
14 Apr 23	21.30000 -0.21	21.90	20.41	21.90	363
13 Apr 23	21.51300 +1.11	21.87	20.70	21.87	563
12 Apr 23	20.40603 -0.52	21.90	20.40	21.45	906
11 Apr 23	20.93100 +0.16	21.60	20.70	20.70	1,337
10 Apr 23	20.77200 -0.44	21.90	20.58	21.90	1,177
06 Apr 23	21.21000 -0.68	21.60	20.40	21.60	733
05 Apr 23	21.89100 +1.19	21.90	21.00	21.73	574
04 Apr 23	20.70000 -1.80	22.50	20.40	21.90	1,172
03 Apr 23	22.49700 +1.02	24.00	21.30	22.38	2,282
31 Mar 23	21.48000 -0.72	23.10	21.00	22.20	708
30 Mar 23	22.20000 +1.20	23.70	20.70	21.90	2,085
29 Mar 23	20.99700 -0.90	21.90	20.41	21.90	1,348
28 Mar 23	21.90000 +0.00	21.90	21.60	21.60	448
27 Mar 23	21.90000 +0.39	21.90	21.00	21.90	1,070
24 Mar 23	21.51000 +0.81	21.73	21.00	21.30	532
23 Mar 23	20.70000 -0.59	21.90	20.40	21.90	569
22 Mar 23	21.29400 +0.14	21.90	20.70	21.90	573
21 Mar 23	21.15600 +0.28	21.90	20.40	21.90	541
20 Mar 23	20.87400 +0.30	21.87	20.40	21.26	1,214
17 Mar 23	20.57850 -1.14	21.90	20.17	21.90	461
16 Mar 23	21.72000 -0.17	22.19	20.70	22.19	1,976
15 Mar 23	21.89400 +1.71	21.90	20.10	20.40	672
14 Mar 23	20.18400 -1.44	22.20	19.50	21.60	1,383
13 Mar 23	21.62100 -0.28	22.49	21.00	22.49	1,197
10 Mar 23	21.90000 -0.30	23.70	21.02	23.70	510
09 Mar 23	22.19700 -0.53	23.35	21.40	23.35	682
08 Mar 23	22.72500 +0.52	23.70	22.39	23.70	1,403
07 Mar 23	22.20300 -0.22	24.00	21.19	24.00	2,740
06 Mar 23	22.42500 -3.65	26.08	21.90	26.08	3,855
03 Mar 23	26.07900 -0.92	27.90	24.31	27.90	5,866
02 Mar 23	27.00000 -1.65	29.40	26.40	27.99	3,163
01 Mar 23	28.65000 -2.22	30.90	27.15	30.90	760
28 Feb 23	30.87000 +1.94	31.20	27.75	28.81	1,292
27 Feb 23	28.93500 +0.98	29.95	28.20	29.36	2,464
24 Feb 23	27.96000 -4.14	32.10	27.08	31.80	7,838
23 Feb 23	32.10000 -0.60	34.05	31.50	32.40	1,455
22 Feb 23	32.70000 -1.20	35.40	30.00	35.10	3,388
21 Feb 23	33.90000 -1.80	37.50	33.60	34.50	5,212
17 Feb 23	35.70000 +0.00	36.90	33.00	35.70	4,243
16 Feb 23	35.70000 -0.30	36.60	33.60	35.70	5,893
15 Feb 23	36.00000 +0.90	36.30	33.30	35.40	3,740
14 Feb 23	35.09999 +0.30	35.10	32.74	33.90	2,634
13 Feb 23	34.80000 +4.20	35.40	30.60	31.50	7,011
10 Feb 23	30.60000 -14.40	42.00	30.00	40.50	46,783
09 Feb 23	45.00000 +7.95	54.75	35.40	38.10	83,495
08 Feb 23	37.05000 -0.45	37.50	36.00	37.50	1,563
07 Feb 23	37.50000 -2.40	40.20	37.20	40.20	2,021
06 Feb 23	39.90000 -1.50	44.70	39.30	44.70	1,713
03 Feb 23	41.40000 +0.60	44.10	40.50	44.10	1,370
02 Feb 23	40.80000 +0.30	42.60	40.80	41.70	2,867
01 Feb 23	40.50000 -2.10	43.50	40.50	43.50	1,084
31 Jan 23	42.59999 +2.70	43.20	40.20	41.40	877
30 Jan 23	39.90000 +0.00	44.70	37.80	44.70	1,144
27 Jan 23	39.90000 +1.50	40.20	38.70	39.60	1,626
26 Jan 23	38.40000 -1.20	41.10	38.40	41.10	658
25 Jan 23	39.60000 -1.19	42.60	39.00	42.60	988
24 Jan 23	40.78799 +1.19	41.10	39.00	39.00	836
23 Jan 23	39.60000 +1.05	39.60	37.50	39.00	2,488
20 Jan 23	38.55000 -0.45	40.80	37.80	40.20	1,403
19 Jan 23	39.00000 -3.30	43.50	39.00	43.50	1,359
18 Jan 23	42.30000 +3.30	42.82	39.00	39.90	1,829
17 Jan 23	39.00000 +0.00	40.50	37.50	39.00	992
13 Jan 23	39.00000 +0.00	40.80	36.60	38.40	1,250
12 Jan 23	39.00000 +0.30	42.00	35.70	39.60	1,971
11 Jan 23	38.70000 +0.30	40.80	36.60	40.20	1,255
10 Jan 23	38.40000 +1.05	39.60	36.30	39.00	520
09 Jan 23	37.35000 -3.45	43.80	36.60	39.60	1,801
06 Jan 23	40.80000 -0.30	44.70	35.35	44.70	2,136
05 Jan 23	41.10000 +10.80	42.00	31.20	33.30	4,905
04 Jan 23	30.30000 -2.25	38.40	30.30	36.60	1,194
03 Jan 23	32.55000 +3.31	35.40	30.00	30.60	1,525
30 Dec 22	29.24400 -0.46	32.40	29.24	30.90	1,337
29 Dec 22	29.70000 +4.26	30.30	25.20	26.71	1,506
28 Dec 22	25.43700 -5.02	31.80	24.64	30.30	2,195
27 Dec 22	30.45300 -1.05	32.10	30.16	31.50	646
23 Dec 22	31.50000 +1.50	33.30	30.00	33.30	416
22 Dec 22	30.00000 -3.90	35.40	30.00	33.90	1,769
21 Dec 22	33.90000 -1.20	38.11	33.00	37.20	2,570
20 Dec 22	35.09999 -6.60	43.50	34.80	43.20	3,112
19 Dec 22	41.70000 +2.70	41.70	39.00	41.10	719
16 Dec 22	39.00000 -1.80	41.10	36.60	41.10	2,300
15 Dec 22	40.80000 -2.40	44.00	40.80	42.30	799
14 Dec 22	43.20000 -2.10	44.40	41.89	44.40	870
13 Dec 22	45.30000 -1.20	48.00	44.10	48.00	1,808
12 Dec 22	46.50000 -2.10	49.80	45.58	49.80	595
09 Dec 22	48.60000 -3.00	55.02	48.00	52.20	825
08 Dec 22	51.60000 +0.30	52.27	49.80	51.00	367
07 Dec 22	51.30000 -0.85	54.28	51.00	51.00	1,787
06 Dec 22	52.15499 -7.55	59.70	51.90	59.70	1,494
05 Dec 22	59.70000 -0.90	64.20	58.53	60.30	3,620
02 Dec 22	60.59999 +5.40	61.50	55.50	55.50	2,026
01 Dec 22	55.20000 -1.20	57.00	54.00	57.00	804
30 Nov 22	56.40000 -0.90	60.00	51.60	60.00	1,876
29 Nov 22	57.30000 -5.70	64.20	57.30	60.60	1,207
28 Nov 22	62.99999 -5.10	72.00	61.80	69.00	937
25 Nov 22	68.10000 -3.90	72.29	67.80	70.20	754
23 Nov 22	72.00000 -3.60	77.10	69.90	75.00	845
22 Nov 22	75.59999 -10.80	87.90	75.30	85.80	1,677
21 Nov 22	86.40000 +5.10	89.40	82.50	85.50	932
18 Nov 22	81.30000 -0.60	89.38	80.40	81.90	769
17 Nov 22	81.89999 +71.70	90.00	75.30	87.30	3,078
16 Nov 22	10.20303 -0.97	11.67	9.82	11.55	8,403
15 Nov 22	11.17800 -0.60	12.00	11.10	12.00	5,306
14 Nov 22	11.78100 -0.16	12.60	11.40	12.60	10,947
11 Nov 22	11.94000 +0.09	12.49	11.70	12.49	4,102
10 Nov 22	11.85000 +0.71	12.14	11.23	11.31	3,292
09 Nov 22	11.13900 -0.41	12.12	11.10	12.12	4,415
08 Nov 22	11.55000 -0.02	12.15	11.44	11.70	7,117
07 Nov 22	11.56800 -1.48	13.50	11.10	13.39	11,946
04 Nov 22	13.05000 +0.15	13.50	12.69	13.24	1,489
03 Nov 22	12.90000 -0.37	13.20	12.60	13.18	2,628
02 Nov 22	13.27497 +0.10	13.50	12.63	13.15	3,113
01 Nov 22	13.17900 -0.05	13.90	12.63	13.79	2,697
31 Oct 22	13.22553 +0.51	14.40	12.00	12.30	17,231
28 Oct 22	12.72000 -0.01	13.40	12.72	13.40	4,720
27 Oct 22	12.72900 -0.17	13.50	12.60	12.90	4,004
26 Oct 22	12.90300 -0.60	14.01	12.61	12.64	11,294
25 Oct 22	13.50000 +1.48	14.15	11.54	12.00	27,898
24 Oct 22	12.01500 +0.31	12.60	11.70	12.28	4,326
21 Oct 22	11.70300 +0.06	12.75	11.70	12.47	3,127
20 Oct 22	11.64000 -0.08	12.90	11.57	11.95	1,421
19 Oct 22	11.71800 -1.06	14.24	11.61	12.84	18,655
18 Oct 22	12.78000 +1.23	12.78	11.55	11.55	2,287
17 Oct 22	11.55000 -0.03	12.29	11.40	12.29	4,448
14 Oct 22	11.58000 -0.47	12.61	11.55	12.60	1,717
13 Oct 22	12.05100 -0.30	13.22	12.00	12.46	4,929
12 Oct 22	12.35100 -0.08	14.10	12.17	12.72	2,971
11 Oct 22	12.42900 -0.30	13.42	12.06	12.06	5,033
10 Oct 22	12.72600 -0.32	13.33	12.03	13.33	2,904
07 Oct 22	13.05000 -0.45	14.77	12.31	13.34	24,521
06 Oct 22	13.50000 +1.19	13.76	12.00	13.49	17,077
05 Oct 22	12.30600 +0.68	13.05	11.41	11.70	9,246
04 Oct 22	11.62500 -0.55	12.53	11.62	12.30	4,794
03 Oct 22	12.17400 -0.11	12.57	12.00	12.57	2,979
30 Sep 22	12.28200 +0.27	12.60	11.85	12.60	2,281
29 Sep 22	12.01650 +0.02	12.60	11.71	12.25	2,830
28 Sep 22	12.00000 +0.30	12.24	11.70	11.78	10,704
27 Sep 22	11.70000 -0.03	12.40	11.28	12.40	4,480
26 Sep 22	11.73000 +0.33	11.82	11.25	11.61	3,166
23 Sep 22	11.40000 -0.06	11.70	9.73	11.70	11,813
22 Sep 22	11.46300 -0.84	12.89	11.10	12.00	11,426
21 Sep 22	12.30000 -0.72	13.30	12.30	13.30	3,177
20 Sep 22	13.01700 -0.19	13.76	12.60	13.30	2,575
19 Sep 22	13.20600 -0.15	13.80	12.61	12.75	11,739
16 Sep 22	13.35600 -0.48	13.83	13.20	13.54	2,964
15 Sep 22	13.83600 +1.14	14.14	12.75	13.20	9,280
14 Sep 22	12.69900 -0.13	13.50	12.63	13.15	4,618
13 Sep 22	12.82500 -0.37	13.50	12.60	13.15	5,380
12 Sep 22	13.20000 -0.24	13.20	12.35	13.03	3,724
09 Sep 22	13.43700 +0.69	13.50	12.30	13.01	7,206
08 Sep 22	12.75000 +0.91	13.50	12.11	12.62	19,931
07 Sep 22	11.84250 +0.29	12.17	11.20	11.25	6,850
06 Sep 22	11.55000 -0.91	12.45	10.98	12.30	25,103
02 Sep 22	12.45900 -0.60	13.48	12.30	13.48	24,693
01 Sep 22	13.05600 -1.49	14.21	12.88	14.21	25,104
31 Aug 22	14.55000 -0.14	14.68	13.77	14.25	7,385
30 Aug 22	14.68800 +0.93	14.91	13.51	14.69	8,701
29 Aug 22	13.76100 -0.34	14.58	13.20	13.20	11,772
26 Aug 22	14.10000 -1.05	15.24	13.89	15.24	13,132
25 Aug 22	15.15000 -0.45	15.87	14.41	15.87	14,003
24 Aug 22	15.60000 +0.98	15.87	14.10	14.40	17,432
23 Aug 22	14.61600 +0.52	14.77	13.26	14.23	29,129
22 Aug 22	14.10000 -0.65	14.84	13.27	13.27	22,536
19 Aug 22	14.75400 +0.35	15.30	14.40	14.61	11,640
18 Aug 22	14.40000 -0.61	15.60	13.42	15.09	19,454
17 Aug 22	15.00600 -1.81	17.10	15.01	16.13	82,009
16 Aug 22	16.81200 -2.78	21.37	16.20	21.00	23,399
15 Aug 22	19.59000 -0.01	24.90	19.20	22.06	74,897
12 Aug 22	19.60200 +3.10	21.30	15.36	16.52	47,397
11 Aug 22	16.50600 +1.11	19.50	15.60	15.81	28,821
10 Aug 22	15.39900 +0.79	15.90	13.42	14.21	8,967
09 Aug 22	14.61000 -1.64	17.05	13.50	17.05	10,488
08 Aug 22	16.24500 -0.41	17.81	15.91	17.70	11,767
05 Aug 22	16.65300 +2.71	17.10	13.80	14.46	19,871
04 Aug 22	13.94400 +1.13	14.46	12.63	13.20	12,067
03 Aug 22	12.81000 -0.17	13.44	11.82	13.44	8,186
02 Aug 22	12.97800 -0.88	14.46	12.93	14.46	15,672
01 Aug 22	13.86000 -1.02	15.43	13.80	15.43	7,428
29 Jul 22	14.87700 -0.43	15.90	14.16	15.90	6,877
28 Jul 22	15.30300 -0.87	16.80	15.00	16.80	6,420
27 Jul 22	16.17300 -0.93	17.10	16.16	17.10	2,845
26 Jul 22	17.10000 -0.09	17.35	16.50	17.10	1,270
25 Jul 22	17.18697 -1.29	18.90	15.90	18.45	4,265
22 Jul 22	18.47700 -0.72	19.68	18.15	19.68	3,599
21 Jul 22	19.20000 -0.60	19.86	18.48	19.21	3,306
20 Jul 22	19.80000 +0.75	20.70	18.48	19.20	14,191
19 Jul 22	19.04847 +0.04	19.50	18.30	19.09	5,814
18 Jul 22	19.00500 -0.50	20.21	18.90	20.10	6,435
15 Jul 22	19.50000 -0.44	20.97	19.20	20.63	4,959
14 Jul 22	19.94400 -0.46	21.90	19.50	20.61	22,821
13 Jul 22	20.40000 -0.60	21.30	19.80	21.30	2,288
12 Jul 22	20.99700 -0.52	21.33	20.23	21.33	1,623
11 Jul 22	21.51600 +0.47	21.91	20.22	21.91	1,322
08 Jul 22	21.04200 +1.09	21.04	19.61	20.28	1,410
07 Jul 22	19.95003 +0.22	20.65	18.90	20.40	6,579
06 Jul 22	19.72800 +0.01	21.29	19.63	20.70	5,200
05 Jul 22	19.71300 -0.02	20.72	19.35	20.72	2,070
01 Jul 22	19.73100 +0.58	20.10	19.34	19.80	784
30 Jun 22	19.14900 +0.40	21.00	18.75	19.04	2,719
29 Jun 22	18.75000 -1.35	21.69	18.75	19.95	1,819
28 Jun 22	20.10300 -0.60	21.00	19.80	20.70	4,046
27 Jun 22	20.70000 -1.17	22.92	20.41	22.68	2,573
24 Jun 22	21.87000 +0.27	22.80	20.70	22.02	2,697
23 Jun 22	21.60000 +1.14	21.90	19.52	20.32	8,451
22 Jun 22	20.45700 -0.49	22.02	19.50	21.00	3,638
21 Jun 22	20.94600 -1.10	22.92	20.45	22.92	8,075
17 Jun 22	22.05000 -0.15	22.80	20.09	21.60	5,719
16 Jun 22	22.19700 -2.25	24.00	22.20	24.00	2,324
15 Jun 22	24.44700 +0.45	26.10	23.10	24.30	2,709
14 Jun 22	24.00000 -1.19	24.90	23.31	24.00	2,087
13 Jun 22	25.18800 -0.91	26.10	23.90	26.10	1,172
10 Jun 22	26.10000 -1.54	28.50	22.50	27.60	11,221
09 Jun 22	27.63600 -0.79	29.10	27.00	28.28	2,322
08 Jun 22	28.42800 -0.37	29.10	28.09	28.48	1,476
07 Jun 22	28.80000 -0.23	30.00	28.09	30.00	4,669
06 Jun 22	29.03100 -0.53	30.00	28.80	30.00	960
03 Jun 22	29.56500 -0.14	30.30	28.50	30.00	2,466
02 Jun 22	29.70000 -0.27	29.70	28.80	29.40	913
01 Jun 22	29.97000 -0.03	30.00	29.40	30.00	732
31 May 22	29.99700 +0.05	31.20	29.10	30.60	2,732
27 May 22	29.94900 -0.35	30.60	28.72	30.60	4,117
26 May 22	30.30000 -1.80	33.60	29.55	31.50	6,012
25 May 22	32.10000 -0.90	33.50	30.90	32.10	2,872
24 May 22	33.00000 -0.30	33.90	30.90	33.30	1,730
23 May 22	33.30000 -0.60	34.50	32.40	33.60	1,545
20 May 22	33.90000 +1.50	34.50	32.10	33.60	2,541
19 May 22	32.40000 -0.30	34.50	30.60	33.00	3,208
18 May 22	32.70000 +0.90	33.00	30.90	32.10	8,371
17 May 22	31.80000 +0.00	33.00	30.90	32.70	2,664
16 May 22	31.80000 +1.20	35.10	30.90	33.60	4,227
13 May 22	30.60000 +0.90	35.40	30.60	31.50	7,247
12 May 22	29.70300 +2.70	30.00	25.65	27.00	9,145
11 May 22	27.00000 -3.00	30.90	25.27	30.00	8,310
10 May 22	30.00000 -1.80	32.70	30.00	31.80	4,105
09 May 22	31.80000 -0.90	32.70	31.50	32.40	4,151
06 May 22	32.70000 -0.30	34.50	31.80	33.60	8,982
05 May 22	33.00000 +0.00	34.50	31.80	33.60	11,825
04 May 22	33.00000 +0.30	34.50	31.80	32.70	3,052
03 May 22	32.70000 -0.90	34.50	31.50	33.90	5,078
02 May 22	33.60000 +0.60	35.65	33.00	33.90	8,025
29 Apr 22	33.00000 -1.50	35.38	31.20	33.90	5,652
28 Apr 22	34.50000 +0.00	36.00	33.00	35.10	5,013
27 Apr 22	34.50000 +0.90	36.00	33.00	35.10	3,512
26 Apr 22	33.60000 -6.00	41.70	32.70	39.60	11,093
25 Apr 22	39.60000 -2.40	44.40	37.50	42.00	16,091
22 Apr 22	42.00000 -6.00	49.65	40.80	48.90	9,022
21 Apr 22	48.00000 -3.30	53.10	47.10	53.10	3,233
20 Apr 22	51.30000 +0.30	54.00	47.70	51.60	4,350
19 Apr 22	51.00000 -0.60	54.00	50.70	51.30	5,506
18 Apr 22	51.60000 -3.60	56.10	51.00	55.80	3,230
14 Apr 22	55.20000 +0.60	55.50	52.50	54.90	2,644
13 Apr 22	54.60000 -3.30	57.73	53.70	57.60	8,487
12 Apr 22	57.89999 -4.80	66.00	54.00	66.00	11,145
11 Apr 22	62.69999 -3.60	67.91	62.40	63.90	2,603
08 Apr 22	66.30000 +0.60	67.80	63.90	65.10	3,338
07 Apr 22	65.70000 -3.90	70.20	65.40	69.30	6,022
06 Apr 22	69.59999 +1.20	71.40	64.50	66.30	8,768
05 Apr 22	68.39999 +3.30	70.20	61.59	64.50	7,800
04 Apr 22	65.10000 -0.60	69.00	63.30	67.20	8,626
01 Apr 22	65.70000 +1.50	68.40	61.80	63.00	17,614
31 Mar 22	64.20000 -7.50	76.50	63.00	75.00	24,488
30 Mar 22	71.70000 +6.15	77.70	62.70	64.50	39,575
29 Mar 22	65.55000 +3.45	68.10	60.00	63.00	13,371
28 Mar 22	62.09999 -0.30	62.40	57.30	62.40	12,430
25 Mar 22	62.39999 +2.70	63.90	56.10	63.90	52,834
24 Mar 22	59.70000 -0.90	73.20	57.30	61.80	84,160
23 Mar 22	60.59999 +2.70	61.50	57.90	59.70	4,532
22 Mar 22	57.89999 +0.30	59.10	55.20	59.10	1,665
21 Mar 22	57.59999 -1.20	60.00	54.90	59.70	3,864
18 Mar 22	58.80000 +1.20	59.70	52.80	55.80	3,339
17 Mar 22	57.59999 +6.30	59.21	50.51	51.60	6,161
16 Mar 22	51.30000 +1.80	53.10	48.30	49.50	5,455
15 Mar 22	49.50000 -0.90	52.50	49.50	51.00	5,034
14 Mar 22	50.39999 -4.50	55.80	48.00	55.20	6,251
11 Mar 22	54.90000 -4.20	58.80	54.30	58.80	3,353
10 Mar 22	59.10000 +0.30	60.90	54.30	58.50	9,997
09 Mar 22	58.80000 -0.30	62.40	56.40	61.50	10,045
08 Mar 22	59.10000 -2.40	61.80	57.00	60.90	4,386
07 Mar 22	61.50000 -5.70	67.20	60.60	63.00	5,342
04 Mar 22	67.20000 +0.00	71.40	63.60	66.90	4,792
03 Mar 22	67.20000 -5.40	72.00	65.70	71.10	4,278
02 Mar 22	72.60000 -1.80	74.40	71.10	74.40	1,011
01 Mar 22	74.39999 -1.80	76.80	71.70	76.20	4,310
28 Feb 22	76.20000 +5.70	76.50	68.70	68.70	7,046
25 Feb 22	70.49999 +0.30	72.59	68.43	71.70	2,170
24 Feb 22	70.19999 +4.20	70.50	60.30	64.50	2,836
23 Feb 22	66.00000 -4.20	73.47	66.00	69.90	5,342
22 Feb 22	70.19999 -6.60	80.10	64.20	78.00	9,001
18 Feb 22	76.80000 -0.60	79.20	70.50	78.60	23,906
17 Feb 22	77.39999 +1.80	80.10	75.00	75.60	4,772
16 Feb 22	75.59999 +1.80	77.10	71.70	74.70	28,917
15 Feb 22	73.80000 +6.30	75.00	69.30	69.90	7,554
14 Feb 22	67.49999 -0.90	74.63	66.30	68.70	5,189
11 Feb 22	68.39999 +1.20	70.80	63.90	67.20	6,034
10 Feb 22	67.20000 +2.40	72.30	61.50	62.40	7,533
09 Feb 22	64.80000 +5.40	67.50	59.10	59.10	8,346
08 Feb 22	59.40000 +0.30	60.30	57.60	60.00	1,481
07 Feb 22	59.10000 +2.40	62.10	57.30	57.60	2,231
04 Feb 22	56.70000 +0.60	59.10	54.60	56.10	6,788
03 Feb 22	56.10000 -4.80	59.70	55.50	59.70	6,415
02 Feb 22	60.89999 -4.50	66.90	58.50	66.00	3,964
01 Feb 22	65.40000 +6.90	65.40	56.40	59.40	12,884
31 Jan 22	58.50000 +6.60	61.50	51.30	51.90	12,542
28 Jan 22	51.90000 -1.80	54.90	48.30	54.60	13,264
27 Jan 22	53.70000 -3.00	58.50	52.80	56.10	10,990
26 Jan 22	56.70000 -3.60	63.60	56.70	62.40	6,347
25 Jan 22	60.30000 -1.50	64.50	56.70	56.70	8,224
24 Jan 22	61.80000 -3.30	64.50	46.80	64.20	63,386
21 Jan 22	65.10000 -9.60	74.10	63.90	72.60	32,094
20 Jan 22	74.70000 -2.40	81.90	73.50	78.00	19,179
19 Jan 22	77.09999 -2.10	81.90	75.00	78.60	18,914
18 Jan 22	79.20000 -6.30	87.00	78.00	84.60	15,753
14 Jan 22	85.49999 +2.10	87.60	80.35	83.70	20,184
13 Jan 22	83.39999 -2.10	86.40	73.20	84.90	15,582
12 Jan 22	85.49999 -2.70	88.74	84.00	88.20	10,466
11 Jan 22	88.20000 +0.30	90.60	85.80	87.90	8,160
10 Jan 22	87.89999 -2.40	90.90	84.89	90.00	15,166
07 Jan 22	90.30000 +0.90	92.55	87.00	89.40	8,446
06 Jan 22	89.39999 -4.20	95.12	83.10	93.00	28,620
05 Jan 22	93.59999 -4.80	101.70	92.10	97.20	18,105
04 Jan 22	98.39999 -3.30	101.40	96.00	101.40	8,600
03 Jan 22	101.70000 +1.50	103.06	99.30	102.00	10,582
31 Dec 21	100.19999 +1.20	103.50	99.00	102.30	5,762
30 Dec 21	98.99999 -4.50	105.90	99.00	104.40	17,724
29 Dec 21	103.49999 +0.30	104.55	99.73	102.30	10,039
28 Dec 21	103.20000 -0.30	108.60	99.90	102.00	19,805
27 Dec 21	103.49999 -5.10	108.30	101.40	108.30	9,987
23 Dec 21	108.59999 +5.40	109.80	103.20	104.10	15,173
22 Dec 21	103.20000 +2.40	105.90	97.50	99.60	9,727
21 Dec 21	100.79999 +4.50	101.40	94.20	94.80	17,011
20 Dec 21	96.30000 -0.30	97.50	93.30	97.50	9,586
17 Dec 21	96.60000 +1.50	98.70	91.50	94.50	13,761
16 Dec 21	95.10000 -3.00	100.50	93.90	99.30	5,867
15 Dec 21	98.09999 +2.10	100.20	89.85	96.30	20,328
14 Dec 21	95.99999 -3.00	98.10	94.20	97.50	10,009
13 Dec 21	98.99999 -4.20	103.24	97.20	102.00	12,276
10 Dec 21	103.20000 -6.60	110.23	101.40	108.30	13,096
09 Dec 21	109.80000 -4.20	115.97	105.60	111.00	14,243
08 Dec 21	113.99999 +3.00	120.00	102.90	109.20	39,425
07 Dec 21	110.99999 +7.80	115.50	103.50	107.40	68,803
06 Dec 21	103.20000 +0.00	104.40	97.20	102.90	21,572
03 Dec 21	103.20000 +1.50	112.33	94.95	105.30	46,040
02 Dec 21	101.70000 -5.40	109.80	93.30	105.60	64,605
01 Dec 21	107.09999 -20.70	144.90	105.30	127.50	216,320
30 Nov 21	127.80000 +5.40	133.80	114.00	123.90	131,530
29 Nov 21	122.39999 +5.70	129.90	111.00	114.00	97,149
26 Nov 21	116.70000 -12.30	117.00	106.50	108.90	20,933
24 Nov 21	129.00000 +35.40	129.00	93.00	93.60	48,014
23 Nov 21	93.59999 -0.30	96.00	88.50	94.80	8,550
22 Nov 21	93.89999 +1.80	99.00	91.20	91.80	9,444
19 Nov 21	92.09999 -2.10	95.40	90.00	90.00	4,326
18 Nov 21	94.20000 -0.90	96.00	88.53	96.00	8,823
17 Nov 21	95.10000 +1.50	95.70	89.18	92.40	7,258
16 Nov 21	93.59999 -1.20	98.10	88.80	97.50	8,715
15 Nov 21	94.80000 -2.40	106.50	88.83	97.20	20,942
12 Nov 21	97.20000 +19.20	100.20	78.00	78.30	42,909
11 Nov 21	77.99999 +2.40	78.60	73.80	75.00	6,530
10 Nov 21	75.59999 -1.80	78.90	72.00	78.00	9,209
09 Nov 21	77.39999 -3.60	83.10	72.90	81.30	13,463
08 Nov 21	81.00000 +0.60	97.50	75.90	84.00	30,205
05 Nov 21	80.39999 +11.70	81.90	70.50	72.30	5,612
04 Nov 21	68.70000 -2.10	77.56	67.80	69.60	9,099
03 Nov 21	70.80000 -2.40	73.20	67.80	72.90	6,033
02 Nov 21	73.20000 -6.30	82.50	73.20	82.50	5,865
01 Nov 21	79.50000 -3.00	81.00	75.60	80.10	4,672
29 Oct 21	82.49999 -2.70	88.80	81.00	88.80	4,544
28 Oct 21	85.19999 -3.00	87.90	84.00	85.80	2,184
27 Oct 21	88.20000 +1.23	90.00	84.60	88.50	1,717
26 Oct 21	86.96999 -1.83	94.20	86.10	93.90	2,875
25 Oct 21	88.80000 -5.70	94.59	88.50	93.00	3,084
22 Oct 21	94.50000 -3.90	97.20	93.60	96.90	1,731
21 Oct 21	98.39999 -0.90	100.44	94.50	97.20	1,131
20 Oct 21	99.30000 -1.20	102.00	96.60	101.10	1,351
19 Oct 21	100.49999 -1.80	102.30	97.20	99.90	1,151
18 Oct 21	102.30000 -4.20	106.80	98.70	106.80	1,832
15 Oct 21	106.49999 +4.80	108.60	102.30	102.30	2,958
14 Oct 21	101.70000 +3.00	104.70	97.50	97.80	1,343
13 Oct 21	98.69999 -0.95	100.20	95.10	98.70	807
12 Oct 21	99.65099 -0.25	99.90	93.60	97.80	1,260
11 Oct 21	99.89999 +0.90	103.20	97.50	103.20	1,021
08 Oct 21	98.99999 +4.50	101.10	91.50	95.40	6,786
07 Oct 21	94.50000 -3.90	101.40	93.00	95.40	7,229
06 Oct 21	98.39999 -4.50	103.50	97.50	102.60	3,201
05 Oct 21	102.89999 -7.50	112.50	102.00	109.50	3,284
04 Oct 21	110.39999 -0.30	115.50	105.00	111.00	3,418
01 Oct 21	110.70000 +4.80	111.98	99.90	106.50	2,398
30 Sep 21	105.89999 +4.20	106.50	99.60	102.00	570
29 Sep 21	101.70000 -2.10	106.80	99.60	103.80	1,547
28 Sep 21	103.80000 -1.50	106.11	99.90	105.30	1,393
27 Sep 21	105.30000 +0.60	107.40	99.60	106.50	2,672
24 Sep 21	104.70000 +0.90	106.50	99.90	103.20	2,807
23 Sep 21	103.80000 +12.30	115.50	93.00	93.00	15,331
22 Sep 21	91.49999 +10.80	93.00	81.00	81.60	3,745
21 Sep 21	80.70000 -3.30	87.00	78.58	82.50	2,372
20 Sep 21	83.99999 -2.10	88.15	82.20	88.15	1,247
17 Sep 21	86.09999 -1.50	88.50	84.00	87.30	1,578
16 Sep 21	87.60000 -2.40	91.80	85.50	90.30	1,683
15 Sep 21	89.99999 -1.50	96.00	88.50	90.60	2,406
14 Sep 21	91.49999 -0.90	96.00	90.90	93.90	1,915
13 Sep 21	92.39999 -6.30	100.48	90.90	97.80	3,126
10 Sep 21	98.69999 -1.80	101.70	96.90	101.70	1,177
09 Sep 21	100.49999 +1.20	102.90	96.30	99.00	3,174
08 Sep 21	99.30000 -2.40	104.71	96.00	101.70	2,418
07 Sep 21	101.70000 -5.70	107.10	99.00	106.20	2,838
03 Sep 21	107.39999 -1.80	110.40	105.60	107.70	2,851
02 Sep 21	109.20000 +0.60	111.45	106.50	110.40	3,498
01 Sep 21	108.59999 +4.20	109.47	103.50	104.40	2,863
31 Aug 21	104.39999 -6.00	110.70	102.60	110.70	5,629
30 Aug 21	110.39999 +0.00	116.10	108.00	112.50	3,043
27 Aug 21	110.39999 +0.30	112.50	108.00	111.30	2,576
26 Aug 21	110.10000 -3.00	113.10	105.60	112.50	2,545
25 Aug 21	113.09999 +0.60	117.60	108.60	114.00	3,654
24 Aug 21	112.49999 +8.10	114.87	105.00	107.40	5,939
23 Aug 21	104.39999 -2.40	109.20	100.20	103.50	8,550
20 Aug 21	106.79999 -5.40	108.90	101.81	108.90	5,059
19 Aug 21	112.20000 -7.50	116.10	111.45	116.10	2,555
18 Aug 21	119.69999 -7.20	127.50	118.05	127.50	3,329
17 Aug 21	126.89999 -9.00	132.00	124.80	132.00	2,593
16 Aug 21	135.89999 -7.80	140.40	134.10	140.40	2,769
13 Aug 21	143.70000 -5.70	148.76	143.70	148.20	768
12 Aug 21	149.39999 +0.90	149.70	144.04	147.30	952
11 Aug 21	148.49998 -1.50	150.00	146.17	150.00	1,508
10 Aug 21	149.99998 +2.40	150.00	143.10	143.10	1,118
09 Aug 21	147.59999 +1.20	149.44	141.60	141.60	1,483
06 Aug 21	146.39999 +1.50	150.30	140.40	148.50	1,370
05 Aug 21	144.89999 -2.40	146.40	139.80	139.80	1,108
04 Aug 21	147.29999 -2.70	152.40	142.50	148.80	1,708
03 Aug 21	149.99998 +1.50	152.70	147.00	148.80	1,855
02 Aug 21	148.49998 -5.10	154.80	147.99	154.80	964
30 Jul 21	153.59999 +3.30	153.60	145.80	150.60	1,872
29 Jul 21	150.30000 -3.90	155.70	145.80	154.50	2,592
28 Jul 21	154.19998 +4.20	154.20	146.91	152.10	4,514
27 Jul 21	149.99998 -6.00	153.60	146.70	151.20	1,202
26 Jul 21	155.99998 -0.90	164.10	150.00	164.10	1,542
23 Jul 21	156.89999 +9.60	157.50	144.00	147.90	1,493
22 Jul 21	147.29999 -0.90	150.90	143.10	148.20	1,000
21 Jul 21	148.20000 +2.70	150.00	141.21	150.00	1,562
20 Jul 21	145.49998 +5.40	146.44	140.10	143.10	1,333
19 Jul 21	140.09999 -14.10	150.00	135.75	149.40	2,585
16 Jul 21	154.19998 -0.30	155.40	152.32	153.60	1,024
15 Jul 21	154.50000 -0.60	160.50	153.90	154.20	2,998
14 Jul 21	155.09999 +2.40	160.50	153.00	153.00	4,707
13 Jul 21	152.70000 -0.60	155.10	150.60	151.80	1,111
12 Jul 21	153.29999 +2.70	155.70	148.20	148.20	872
09 Jul 21	150.59999 -0.60	151.50	147.30	151.39	1,299
08 Jul 21	151.19998 -2.10	152.10	142.50	147.90	7,542
07 Jul 21	153.29999 -2.10	157.50	144.00	157.50	4,380
06 Jul 21	155.39998 -5.10	164.40	150.00	164.40	9,545
02 Jul 21	160.49998 +8.10	160.50	152.10	152.40	3,822
01 Jul 21	152.39999 -6.90	161.89	151.50	159.30	760
30 Jun 21	159.29999 -1.20	163.20	152.97	161.40	1,490
29 Jun 21	160.49998 -0.60	162.90	157.50	162.60	1,065
28 Jun 21	161.09999 +9.00	161.10	154.34	156.00	1,257
25 Jun 21	152.09999 -5.10	156.00	150.41	156.00	1,000
24 Jun 21	157.19998 -1.20	162.00	153.00	158.10	2,610
23 Jun 21	158.39999 -0.90	164.70	157.50	159.00	1,136
22 Jun 21	159.29999 -8.70	171.00	159.30	168.30	1,230
21 Jun 21	167.99998 +1.20	175.06	166.80	173.10	2,135
18 Jun 21	166.79999 +2.70	169.80	161.10	169.20	5,126
17 Jun 21	164.09999 -3.30	170.40	162.00	170.40	1,332
16 Jun 21	167.39999 +2.10	173.97	165.00	167.40	1,502
15 Jun 21	165.30000 -15.90	182.70	165.30	180.60	3,121
14 Jun 21	181.19998 -3.30	190.50	176.40	189.00	6,405
11 Jun 21	184.49998 +4.80	189.90	181.52	184.50	5,811
10 Jun 21	179.69998 +4.80	184.50	176.40	176.40	8,014
09 Jun 21	174.89999 +3.90	178.50	167.52	172.80	4,523
08 Jun 21	170.99998 +4.50	172.80	159.60	164.70	5,000
07 Jun 21	166.50000 +13.20	174.90	156.00	174.90	7,229
04 Jun 21	153.29999 +17.40	155.70	135.00	136.50	5,222
03 Jun 21	135.89999 +1.20	138.60	130.20	130.20	2,443
02 Jun 21	134.69998 +1.20	135.30	127.50	134.10	2,660
01 Jun 21	133.49998 +1.50	137.70	132.00	137.10	1,202
28 May 21	132.00000 -5.10	140.70	131.70	137.70	1,783
27 May 21	137.09999 +1.80	139.20	129.90	137.40	1,244
26 May 21	135.30000 +2.70	138.00	133.20	136.20	906
25 May 21	132.59999 -5.40	140.70	132.30	136.50	1,833
24 May 21	137.99998 -2.10	140.70	135.30	140.70	747
21 May 21	140.09999 -1.80	143.70	134.87	142.50	1,222
20 May 21	141.89999 +3.90	144.90	136.95	138.00	1,700
19 May 21	137.99998 -8.70	145.20	133.50	138.90	3,070
18 May 21	146.69998 +3.30	147.00	141.00	145.20	1,524
17 May 21	143.39999 +1.20	150.00	137.70	150.00	2,890
14 May 21	142.19998 +3.30	146.40	135.00	146.40	2,384
13 May 21	138.89999 +12.30	145.50	127.20	127.20	3,002
12 May 21	126.59998 -12.30	144.60	120.90	138.60	7,265
11 May 21	138.89999 -7.80	148.27	135.00	136.50	5,298
10 May 21	146.69998 -2.70	159.00	142.50	157.50	8,474
07 May 21	149.39999 -7.80	168.00	141.12	168.00	7,548
06 May 21	157.19998 -5.70	162.00	146.20	157.80	8,309
05 May 21	162.89998 -29.70	172.50	150.00	172.50	25,900
04 May 21	192.59999 -9.90	202.80	182.70	202.80	1,417
03 May 21	202.49998 +21.60	202.50	186.03	189.00	2,498
30 Apr 21	180.89999 -4.20	198.60	180.90	198.60	1,960
29 Apr 21	185.09999 +3.62	210.00	180.00	195.60	1,991
28 Apr 21	181.47899 -0.62	195.00	177.00	195.00	1,359
27 Apr 21	182.09999 +8.70	189.00	165.00	175.50	1,763
26 Apr 21	173.39999 -3.00	210.00	165.00	210.00	2,720
23 Apr 21	176.39999 +12.60	180.30	157.50	180.30	2,601
22 Apr 21	163.79999 +9.60	172.20	146.70	150.00	3,561
21 Apr 21	154.19998 -4.80	161.40	150.00	161.40	647
20 Apr 21	159.00000 -5.40	179.70	149.70	176.70	3,335
19 Apr 21	164.39999 -5.10	201.00	159.60	201.00	2,784
16 Apr 21	169.49998 +4.20	175.50	159.90	165.60	569
15 Apr 21	165.30000 -15.90	183.00	164.70	182.10	1,247
14 Apr 21	181.19998 -9.00	187.20	172.50	186.00	1,461
13 Apr 21	190.20000 +2.40	195.00	183.00	195.00	632
12 Apr 21	187.79999 -10.50	198.71	186.60	198.30	959
09 Apr 21	198.29999 -6.30	211.72	195.60	204.60	460
08 Apr 21	204.59999 -10.20	214.42	200.40	204.30	609
07 Apr 21	214.79999 -2.10	219.00	203.40	219.00	486
06 Apr 21	216.89999 -11.10	227.40	216.68	222.00	568
05 Apr 21	227.99998 +2.70	242.10	222.00	242.10	937
01 Apr 21	225.29999 +11.55	234.00	213.90	234.00	2,782
31 Mar 21	213.74998 +0.15	217.20	195.60	212.40	550
30 Mar 21	213.59998 -11.40	232.20	211.50	232.20	644
29 Mar 21	224.99998 +10.20	240.00	216.00	229.80	1,009
26 Mar 21	214.79999 +3.60	231.30	214.50	216.00	1,082
25 Mar 21	211.19998 -21.00	232.20	208.50	232.20	1,231
24 Mar 21	232.19998 -3.90	237.00	218.25	226.50	571
23 Mar 21	236.09998 -3.90	238.80	228.60	238.80	469
22 Mar 21	239.99998 -0.60	252.00	239.70	252.00	569
19 Mar 21	240.59999 +0.60	240.60	230.40	230.40	800
18 Mar 21	239.99998 +0.00	242.10	232.50	242.10	2,229
17 Mar 21	239.99998 -1.80	243.90	228.30	243.90	706
16 Mar 21	241.80000 -1.20	249.00	228.00	243.00	682
15 Mar 21	243.00000 +3.00	252.00	232.50	252.00	1,102
12 Mar 21	239.99998 -4.20	250.83	238.50	243.00	1,276
11 Mar 21	244.20000 -1.80	262.50	233.70	240.30	2,230
10 Mar 21	245.99998 +0.00	249.95	240.30	246.00	1,290
09 Mar 21	245.99998 +0.00	246.00	226.20	246.00	1,070
08 Mar 21	245.99998 -16.20	285.00	244.20	285.00	1,424
05 Mar 21	262.19998 -21.00	311.40	243.93	311.40	911
04 Mar 21	283.19998 -24.48	322.20	274.20	322.20	2,284
03 Mar 21	307.67700 +15.18	348.90	300.00	342.00	3,573
02 Mar 21	292.49997 +10.50	300.00	270.01	296.70	3,600
01 Mar 21	281.99997 +51.14	292.50	246.75	259.50	1,687
26 Feb 21	230.85599 +0.00	230.86	230.86	230.86	7
25 Feb 21	230.85599 +0.01	230.86	230.86	230.86	4
24 Feb 21	230.84999 +0.65	230.85	230.85	230.85	4
23 Feb 21	230.20499 -7.88	230.20	225.30	225.30	108
22 Feb 21	238.07999 -7.29	238.20	238.08	238.20	10
19 Feb 21	245.36850 +0.00	245.37	245.37	245.37	1
18 Feb 21	245.36850 -736.11	245.37	245.37	245.37	0
17 Feb 21	981.47400 +736.11	981.47	981.47	981.47	1
16 Feb 21	245.36850 -19.83	245.37	245.37	245.37	1
12 Feb 21	265.19998 +9.70	265.20	265.20	265.20	78
11 Feb 21	255.50398 -4.90	269.99	253.20	260.77	577
10 Feb 21	260.39999 +8.88	273.36	257.28	265.56	561
09 Feb 21	251.51997 +21.12	276.00	210.00	239.88	723
08 Feb 21	230.39998 -4.80	266.40	230.40	240.00	187
05 Feb 21	235.20000 +0.00	262.80	235.20	262.80	51
04 Feb 21	235.20000 +5.43	240.00	231.37	240.00	141
03 Feb 21	229.76999 +7.77	230.40	221.84	221.84	64
02 Feb 21	221.99998 +1.78	222.00	210.00	222.00	77
01 Feb 21	220.22398 -13.20	236.40	220.22	236.40	43
29 Jan 21	233.42159 +12.73	240.00	232.94	240.00	31
28 Jan 21	220.69440 -17.38	247.20	220.69	247.20	79
27 Jan 21	238.07639 -0.23	240.00	234.00	240.00	9
26 Jan 21	238.30798 +4.93	239.29	236.96	236.96	19
25 Jan 21	233.37599 -0.62	234.00	233.38	234.00	6
22 Jan 21	233.99998 +1.20	234.00	234.00	234.00	1
21 Jan 21	232.79999 -3.62	234.00	232.80	234.00	9
20 Jan 21	236.41919 -2.98	252.00	236.42	252.00	26
19 Jan 21	239.39998 -0.60	244.80	234.00	244.56	98
15 Jan 21	239.99998 -5.76	253.93	240.00	240.00	9
14 Jan 21	245.75999 +1.62	246.00	245.76	246.00	15
13 Jan 21	244.13519 -9.30	258.00	237.60	246.00	108
12 Jan 21	253.43999 +13.81	253.44	240.36	251.04	35
11 Jan 21	239.62798 -22.73	273.60	239.63	264.00	130
08 Jan 21	262.35718 -6.80	262.36	244.13	252.00	30
07 Jan 21	269.15518 +19.56	269.32	261.29	261.29	44
06 Jan 21	249.59998 +9.37	250.05	240.49	240.49	7
05 Jan 21	240.22798 -11.77	258.00	240.23	258.00	174
04 Jan 21	251.99997 +18.00	270.00	240.61	246.00	270
31 Dec 20	233.99998 -6.00	261.46	234.00	252.00	160
30 Dec 20	239.99998 +1.01	252.00	236.34	236.34	153
29 Dec 20	238.99199 -61.01	300.00	238.99	300.00	22
28 Dec 20	299.99997 +48.00	300.00	252.00	252.00	82
24 Dec 20	251.99997 +6.53	252.24	250.80	250.80	43
23 Dec 20	245.46837 +23.47	245.47	233.82	240.00	12
22 Dec 20	221.99998 +0.00	222.00	222.00	222.00	0
21 Dec 20	221.99998 +6.00	228.88	222.00	222.00	95
18 Dec 20	215.99998 +9.60	216.00	212.40	212.40	163
17 Dec 20	206.39999 +4.37	206.40	203.85	203.85	29
16 Dec 20	202.03198 -1.00	202.80	202.03	202.80	27
15 Dec 20	203.03639 -0.96	203.19	203.04	203.19	8
14 Dec 20	204.00000 +17.03	204.00	202.75	202.76	17
11 Dec 20	186.97198 -5.03	189.79	186.92	187.87	167
10 Dec 20	191.99998 +0.00	196.79	192.00	196.79	110
09 Dec 20	191.99998 -5.25	193.19	191.43	193.19	31
08 Dec 20	197.24998 -4.35	198.00	195.60	196.47	19
07 Dec 20	201.59998 -3.42	201.60	198.00	198.00	26
04 Dec 20	205.01999 -0.18	205.02	205.02	205.02	3
03 Dec 20	205.20000 +2.02	205.20	205.20	205.20	3
02 Dec 20	203.17920 +0.00	203.18	203.18	203.18	0
01 Dec 20	203.18399 -6.82	204.44	195.80	204.44	23
30 Nov 20	209.99998 +6.66	212.40	204.56	204.56	77
27 Nov 20	203.33998 +37.74	203.34	180.00	180.00	30
25 Nov 20	165.59999 +2.33	180.00	165.60	180.00	18
24 Nov 20	163.27440 +0.00	163.27	163.27	163.27	12
23 Nov 20	163.27440 +7.05	163.27	158.52	158.52	12
20 Nov 20	156.22800 -2.17	158.40	156.23	158.40	13
19 Nov 20	158.39999 -1.70	158.40	158.40	158.40	1
18 Nov 20	160.10159 +0.00	160.10	160.10	160.10	1
17 Nov 20	160.10159 +1.70	162.35	160.10	162.35	7
16 Nov 20	158.39999 +0.00	158.40	158.40	158.40	0
13 Nov 20	158.39999 -4.48	158.40	158.40	158.40	19
12 Nov 20	162.87599 +0.26	162.88	161.95	162.37	39
11 Nov 20	162.61919 +0.00	162.62	162.62	162.62	0
10 Nov 20	162.61919 +8.51	162.62	162.62	162.62	7
09 Nov 20	154.11119 +0.00	154.11	154.11	154.11	0
06 Nov 20	154.11119 +0.00	154.11	154.11	154.11	1
05 Nov 20	154.11119 +0.00	154.11	154.11	154.11	1
04 Nov 20	154.11119 -3.09	156.00	154.09	156.00	25
03 Nov 20	157.19640 +1.41	157.20	155.91	155.91	21
02 Nov 20	155.78639 +8.19	155.79	150.00	150.00	34
30 Oct 20	147.59999 +2.33	148.80	147.60	148.80	47
29 Oct 20	145.26959 +0.07	146.40	145.27	146.40	15
28 Oct 20	145.20000 +0.00	145.20	145.20	145.20	0
27 Oct 20	145.20000 -10.21	145.20	145.20	145.20	1
26 Oct 20	155.41199 -10.19	155.41	146.40	155.04	6
23 Oct 20	165.59999 +0.00	165.60	165.60	165.60	0
22 Oct 20	165.59999 +2.17	165.60	165.02	165.60	44
21 Oct 20	163.42799 +0.00	163.43	163.43	163.43	0
20 Oct 20	163.42799 +5.38	163.43	163.43	163.43	21
19 Oct 20	158.04623 +12.85	158.05	158.05	158.05	18
16 Oct 20	145.20000 +0.00	145.20	145.20	145.20	0
15 Oct 20	145.20000 -9.40	150.00	145.20	150.00	6
14 Oct 20	154.60199 +0.00	154.60	154.60	154.60	0
13 Oct 20	154.60199 +5.80	154.60	154.60	154.60	3
12 Oct 20	148.79999 +0.02	150.00	148.80	150.00	4
09 Oct 20	148.78320 +26.29	155.90	148.78	152.88	28
08 Oct 20	122.49239 +0.00	122.49	122.49	122.49	0
07 Oct 20	122.49239 +12.09	122.49	115.14	115.14	43
06 Oct 20	110.39999 +0.00	110.40	110.40	110.40	0
05 Oct 20	110.39999 -7.63	114.47	110.40	114.47	14
02 Oct 20	118.02959 +0.83	118.03	118.03	118.03	17
01 Oct 20	117.19920 -0.71	117.20	116.15	116.15	17
30 Sep 20	117.90839 -5.41	117.91	112.01	114.71	29
29 Sep 20	123.31679 +0.00	123.32	123.32	123.32	0
28 Sep 20	123.31679 +3.69	123.32	122.72	122.72	17
25 Sep 20	119.62800 +3.36	119.63	119.63	119.63	2
24 Sep 20	116.27039 +9.71	116.27	116.27	116.27	22
23 Sep 20	106.55639 +0.00	106.56	106.56	106.56	0
22 Sep 20	106.55639 -5.73	116.60	94.08	116.60	542
21 Sep 20	112.28400 +1.49	112.28	112.28	112.28	2
18 Sep 20	110.79600 -3.59	113.35	110.80	113.35	13
17 Sep 20	114.38399 -11.62	114.38	109.79	109.79	169
16 Sep 20	125.99998 +0.00	126.00	126.00	126.00	1
15 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
14 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
11 Sep 20	125.99998 +0.00	126.00	126.00	126.00	0
10 Sep 20	125.99998 -1.20	126.00	124.62	124.62	13
09 Sep 20	127.19998 +0.00	127.20	127.20	127.20	0
08 Sep 20	127.19998 -7.38	127.56	127.08	127.56	5
04 Sep 20	134.57999 +0.00	134.58	134.58	134.58	0
03 Sep 20	134.57999 +4.98	134.58	134.58	134.58	8
02 Sep 20	129.59999 +0.00	129.60	129.60	129.60	0
01 Sep 20	129.59999 +0.00	129.60	129.60	129.60	0
31 Aug 20	129.59999 -8.40	130.80	108.00	119.99	485
28 Aug 20	137.99998 +0.00	138.00	138.00	138.00	1
27 Aug 20	137.99998 +0.00	138.00	138.00	138.00	1
26 Aug 20	137.99998 +2.40	138.00	138.00	138.00	125
25 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
24 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
21 Aug 20	135.59999 -11.11	136.80	135.60	136.80	83
20 Aug 20	146.70599 +0.00	146.71	146.71	146.71	0
19 Aug 20	146.70599 +0.00	146.71	146.71	146.71	0
18 Aug 20	146.70599 -0.01	146.71	146.71	146.71	0
17 Aug 20	146.71199 +2.71	146.71	146.71	146.71	2
14 Aug 20	144.00000 +0.14	144.00	144.00	144.00	1
13 Aug 20	143.86438 +1.39	147.26	143.85	147.26	113
12 Aug 20	142.47923 -2.39	142.48	142.48	142.48	13
11 Aug 20	144.87000 +4.67	144.87	144.87	144.87	6
10 Aug 20	140.19600 +0.00	140.20	140.20	140.20	0
07 Aug 20	140.19600 +4.60	140.20	140.20	140.20	8
06 Aug 20	135.59999 +0.00	135.60	135.60	135.60	0
05 Aug 20	135.59999 -3.84	136.43	135.60	136.43	13
04 Aug 20	139.43999 +0.24	139.44	139.37	139.37	12
03 Aug 20	139.19998 +0.00	139.20	139.20	139.20	0
31 Jul 20	139.19998 +0.00	139.20	139.20	139.20	0
30 Jul 20	139.19998 -2.80	142.80	139.20	142.80	14
29 Jul 20	142.00319 -11.60	150.36	141.60	150.36	12
28 Jul 20	153.59999 -0.31	153.77	153.60	153.77	11
27 Jul 20	153.91200 +0.84	153.91	152.02	153.59	49
24 Jul 20	153.07199 +0.67	153.60	147.05	147.05	2,114
23 Jul 20	152.39999 +8.04	152.40	152.40	152.40	8
22 Jul 20	144.35999 +15.67	157.44	136.86	136.86	117
21 Jul 20	128.68799 -1.85	132.30	124.18	132.30	73
20 Jul 20	130.53600 +4.04	130.54	130.43	130.43	25
17 Jul 20	126.49200 +0.00	126.49	126.49	126.49	25
16 Jul 20	126.49200 +0.00	126.49	126.49	126.49	0
15 Jul 20	126.49200 +16.32	127.34	119.29	119.29	71
14 Jul 20	110.17319 -1.43	110.17	110.17	110.17	2
13 Jul 20	111.59999 +0.00	112.22	110.31	110.31	53
10 Jul 20	111.59999 +0.00	111.60	111.60	111.60	42
09 Jul 20	111.59999 -0.10	111.60	111.60	111.60	317
08 Jul 20	111.69600 +15.70	111.70	110.80	110.80	167
25 Jun 20	95.99999 -18.67	102.62	95.70	95.70	88
23 Jun 20	114.67200 +19.65	119.74	114.67	119.74	173
19 Jun 20	95.01719 +10.42	95.02	95.02	95.02	10
12 Jun 20	84.59999 +1.22	84.60	83.40	83.40	333
11 Jun 20	83.37719 +4.47	83.38	82.80	82.80	352
09 Jun 20	78.91199 +1.33	80.20	77.90	77.90	1,379
08 Jun 20	77.57999 +6.66	77.58	71.99	71.99	810
05 Jun 20	70.92000 +10.92	70.92	70.03	70.03	946
01 Jun 20	60.00000 -1.20	60.00	60.00	60.00	83
29 May 20	61.19999 -8.89	62.27	61.20	62.27	25
26 May 20	70.09200 +10.80	70.09	70.09	70.09	83
20 May 20	59.29200 +0.00	59.29	59.29	59.29	83