FUNDMANAGER.co.uk

Concentrix Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	29.25000 +1.03	30.19	28.50	28.61	871,691
19 Oct 26	28.22000 +0.35	28.24	27.32	27.90	813,222
16 Oct 26	27.87000 +0.20	29.08	27.44	28.01	1,133,561
15 Oct 26	27.67000 +1.01	28.00	27.02	27.05	1,147,446
14 Oct 26	26.66000 -0.30	27.20	26.03	26.84	1,038,358
13 Oct 26	26.96000 +1.49	27.30	25.61	25.61	1,326,119
12 Oct 26	25.47000 -0.48	26.09	25.34	25.91	809,983
09 Oct 26	25.95000 -1.12	27.97	25.81	27.17	1,022,010
08 Oct 26	27.07000 +0.91	27.15	25.32	25.81	1,885,632
07 Oct 26	26.16000 +1.32	26.40	24.54	24.72	1,395,618
06 Oct 26	24.84000 -1.03	26.09	24.25	25.93	1,489,070
05 Oct 26	25.87000 +0.96	25.88	24.30	24.67	1,719,656
02 Oct 26	24.91000 -2.10	27.00	24.55	26.93	1,970,864
01 Oct 26	27.01000 +2.06	28.24	25.96	25.97	2,197,709
30 Sep 26	24.95000 +0.07	26.97	22.65	24.99	5,293,452
29 Sep 26	24.88000 -0.57	26.01	23.93	25.52	2,990,276
28 Sep 26	25.45000 -1.63	26.80	24.61	26.80	3,341,331
25 Sep 26	27.08000 -2.31	29.23	26.70	29.08	2,705,160
24 Sep 26	29.39000 -0.82	30.66	28.21	30.02	2,192,934
23 Sep 26	30.21000 -0.30	31.26	28.84	30.32	2,472,802
22 Sep 26	30.51000 +2.98	30.78	27.48	28.12	2,343,840
21 Sep 26	27.53000 -0.34	28.35	26.69	27.74	1,222,458
18 Sep 26	27.87000 -0.47	28.70	27.28	28.06	5,474,883
17 Sep 26	28.34000 -0.82	29.11	28.06	29.00	1,919,653
16 Sep 26	29.16000 -0.05	29.51	27.89	28.77	1,493,484
15 Sep 26	29.21000 -0.06	29.94	28.60	28.78	1,143,243
14 Sep 26	29.27000 +1.03	30.34	28.72	28.76	1,285,804
11 Sep 26	28.24000 +1.24	28.38	26.43	27.13	985,741
10 Sep 26	27.00000 -0.07	27.47	26.25	27.05	938,657
09 Sep 26	27.07000 -1.20	28.14	26.13	28.13	1,529,936
08 Sep 26	28.27000 -3.89	31.80	28.20	31.77	1,698,605
04 Sep 26	32.16000 -0.69	32.54	31.43	32.48	862,071
03 Sep 26	32.85000 +0.48	33.75	32.12	32.88	1,085,207
02 Sep 26	32.37000 +0.09	33.44	31.43	31.80	1,163,270
01 Sep 26	32.28000 +2.18	33.84	29.52	29.95	2,391,548
31 Aug 26	30.10000 +0.72	30.32	28.32	29.38	1,629,896
28 Aug 26	29.38000 +1.25	29.93	27.83	28.25	1,252,627
27 Aug 26	28.13000 +0.27	28.82	27.65	27.84	1,013,899
26 Aug 26	27.86000 +0.99	27.88	25.71	25.71	1,096,150
25 Aug 26	26.87000 +0.84	26.94	25.39	25.39	1,130,431
24 Aug 26	26.03000 +0.63	26.92	25.27	25.54	1,051,490
21 Aug 26	25.40000 +0.20	26.55	25.12	25.39	1,085,632
20 Aug 26	25.20000 -0.52	26.40	25.16	25.94	892,202
19 Aug 26	25.72000 +2.05	26.45	23.80	23.88	2,288,739
18 Aug 26	23.67000 +0.34	23.94	22.43	23.70	1,355,088
17 Aug 26	23.33000 -1.16	24.47	22.81	24.45	1,200,443
14 Aug 26	24.49000 -0.38	25.54	24.36	25.44	878,632
13 Aug 26	24.87000 +0.36	25.14	23.90	24.62	886,675
12 Aug 26	24.51000 -1.18	25.51	24.35	25.22	916,931
11 Aug 26	25.69000 +0.19	25.98	24.71	25.29	709,321
10 Aug 26	25.50000 -0.22	26.31	25.19	25.71	705,172
07 Aug 26	25.72000 -0.62	26.82	25.56	26.77	826,039
06 Aug 26	26.34000 +0.28	26.56	24.90	25.40	909,565
05 Aug 26	26.06000 +0.56	26.08	24.83	25.84	1,165,751
04 Aug 26	25.50000 +0.55	25.80	24.22	24.40	1,841,918
03 Aug 26	24.95000 +0.35	25.93	24.81	25.63	1,220,114
31 Jul 26	24.60000 -0.30	24.83	23.83	24.39	980,657
30 Jul 26	24.90000 -1.66	26.26	24.32	26.10	946,139
29 Jul 26	26.56000 +1.15	26.88	25.38	25.42	1,493,178
28 Jul 26	25.41000 +0.85	26.50	24.39	24.55	1,896,347
27 Jul 26	24.56000 +2.31	25.25	22.82	22.99	1,307,086
24 Jul 26	22.25000 +0.31	22.84	21.73	21.73	1,098,026
23 Jul 26	21.94000 -1.95	23.73	21.65	23.71	1,413,670
22 Jul 26	23.89000 +0.10	24.62	23.56	24.19	1,020,218
21 Jul 26	23.79000 -0.45	24.64	23.59	24.01	1,042,466
20 Jul 26	24.24000 -0.19	24.99	23.48	24.34	1,137,221
17 Jul 26	24.43000 -1.19	26.16	24.36	25.34	1,072,451
16 Jul 26	25.62000 +0.77	26.05	24.88	25.49	1,561,406
15 Jul 26	24.85000 +1.28	25.53	24.03	24.08	1,627,831
14 Jul 26	23.57000 -1.31	24.12	23.00	24.04	1,465,254
13 Jul 26	24.88000 +2.68	25.69	22.47	22.47	2,011,731
10 Jul 26	22.20000 +1.23	22.28	21.01	22.02	1,787,127
09 Jul 26	20.97000 -0.41	21.31	20.32	21.06	2,529,732
08 Jul 26	21.38000 -1.47	23.07	21.13	22.61	1,793,574
07 Jul 26	22.85000 -0.57	25.04	22.75	24.39	1,363,702
06 Jul 26	23.42000 -0.18	24.67	23.28	23.38	2,163,047
02 Jul 26	23.60000 -0.81	25.60	23.55	23.77	2,509,617
01 Jul 26	24.41000 +2.00	25.18	22.66	23.38	2,873,728
30 Jun 26	22.40500 -2.82	22.85	19.12	20.02	6,756,009
29 Jun 26	25.23000 +0.23	25.70	23.68	25.49	3,942,539
26 Jun 26	25.00000 +2.48	25.29	22.54	22.54	7,096,764
25 Jun 26	22.52000 -1.72	24.57	22.10	24.12	2,270,443
24 Jun 26	24.24000 -0.10	24.86	23.91	24.34	1,044,962
23 Jun 26	24.34000 +0.41	24.83	23.80	24.40	1,260,482
22 Jun 26	23.93000 -1.15	25.29	23.78	24.72	2,046,588
18 Jun 26	25.08000 -0.34	25.73	23.68	25.73	9,527,900
17 Jun 26	25.42000 -1.20	27.25	24.99	26.48	1,190,726
16 Jun 26	26.62000 +0.43	26.78	25.80	25.94	854,203
15 Jun 26	26.19000 -0.01	27.40	26.05	26.59	837,532
12 Jun 26	26.20000 -0.07	26.69	25.65	26.35	591,812
11 Jun 26	26.27000 +0.52	26.27	24.71	25.50	950,717
10 Jun 26	25.75000 -1.54	27.58	25.72	27.24	1,080,648
09 Jun 26	27.29000 -0.09	28.39	26.63	27.31	756,732
08 Jun 26	27.38000 -0.44	28.33	26.42	27.77	1,300,185
05 Jun 26	27.82000 -0.75	28.63	27.40	28.55	888,682
04 Jun 26	28.57000 +0.89	29.48	27.80	28.62	1,403,668
03 Jun 26	27.68000 -0.81	28.40	26.47	28.33	1,374,831
02 Jun 26	28.49000 -1.54	29.19	28.12	29.19	970,442
01 Jun 26	30.03000 +1.74	30.24	28.28	28.52	1,848,974
29 May 26	28.29000 +1.81	28.46	26.28	26.54	2,009,205
28 May 26	26.48000 +0.23	26.78	25.88	26.25	872,032
27 May 26	26.25000 +0.34	26.77	25.77	25.77	1,045,805
26 May 26	25.90500 -0.43	26.44	25.37	26.36	1,049,729
22 May 26	26.34000 +0.46	26.97	25.86	26.05	869,467
21 May 26	25.88000 +0.98	26.15	23.96	24.87	1,230,770
20 May 26	24.90000 +0.62	25.05	23.17	24.04	1,011,805
19 May 26	24.28000 +0.34	25.22	23.60	24.21	1,276,667
18 May 26	23.94000 -0.09	24.59	23.56	24.00	1,062,648
15 May 26	24.03000 +0.61	24.64	23.11	23.65	1,357,275
14 May 26	23.42000 +0.17	23.91	22.91	23.60	1,432,022
13 May 26	23.25000 +0.35	23.48	22.05	22.56	1,565,503
12 May 26	22.90000 -0.34	23.63	22.23	23.47	2,578,324
11 May 26	23.24000 -1.03	24.33	23.15	24.33	1,603,195
08 May 26	24.27000 -1.19	25.24	23.88	25.24	2,164,189
07 May 26	25.46000 +1.74	25.48	23.79	24.11	2,475,430
06 May 26	23.72000 -0.13	24.22	23.47	24.00	1,464,170
05 May 26	23.85000 +0.34	23.97	22.85	23.43	1,527,975
04 May 26	23.51000 -1.02	25.72	23.49	24.64	1,624,318
01 May 26	24.53000 +0.71	24.92	23.60	24.48	4,700,279
30 Apr 26	23.82000 -1.03	24.36	22.85	24.33	3,124,767
29 Apr 26	24.85000 -0.21	25.35	24.42	25.14	935,486
28 Apr 26	25.06000 +0.52	25.80	24.37	24.82	1,369,780
27 Apr 26	24.54000 -1.63	27.36	24.52	26.22	1,672,841
24 Apr 26	26.17000 -0.60	26.83	25.72	26.12	1,086,651
23 Apr 26	26.77500 -2.18	28.48	26.00	28.43	1,244,317
22 Apr 26	28.95000 -0.60	30.36	28.65	29.60	637,589
21 Apr 26	29.55000 -0.81	30.84	29.42	30.40	1,325,251
20 Apr 26	30.36000 +0.36	30.84	29.60	29.61	1,195,063
17 Apr 26	30.00000 +0.40	30.82	29.37	29.96	980,459
16 Apr 26	29.60000 +0.79	29.68	28.95	28.95	1,217,432
15 Apr 26	28.81000 +0.53	29.60	28.17	28.42	1,217,867
14 Apr 26	28.28000 +0.42	29.56	28.03	28.26	1,315,030
13 Apr 26	27.86000 +1.74	28.09	25.59	25.69	2,353,234
10 Apr 26	26.12000 -2.38	29.94	25.76	29.13	2,382,284
09 Apr 26	28.50000 +0.77	28.55	27.23	27.73	1,173,860
08 Apr 26	27.73000 +0.04	29.20	27.22	28.73	1,313,510
07 Apr 26	27.69000 +0.21	28.58	27.38	27.56	1,019,969
06 Apr 26	27.48000 +0.21	27.83	27.02	27.22	2,040,053
02 Apr 26	27.27000 +0.70	28.01	25.35	25.70	1,028,392
01 Apr 26	26.57000 -0.79	27.66	26.36	27.66	2,011,579
31 Mar 26	27.36000 +0.68	28.35	26.80	27.80	1,211,352
30 Mar 26	26.68000 +0.26	27.77	26.27	26.65	1,538,390
27 Mar 26	26.42000 -1.30	27.18	25.78	27.16	2,692,605
26 Mar 26	27.72000 +3.05	27.77	24.49	24.52	2,418,202
25 Mar 26	24.67000 -1.81	27.39	24.48	26.31	3,339,718
24 Mar 26	26.48000 -6.56	29.85	24.27	28.87	7,678,691
23 Mar 26	33.04000 +1.52	33.71	31.28	32.07	1,995,397
20 Mar 26	31.52000 -0.40	32.01	30.94	31.99	2,633,838
19 Mar 26	31.92000 +1.14	32.35	30.17	30.17	1,596,128
18 Mar 26	30.78000 -2.12	33.05	30.74	32.57	1,484,694
17 Mar 26	32.90000 +0.94	33.99	32.25	32.25	711,870
16 Mar 26	31.96000 +0.29	32.68	31.44	31.83	758,865
13 Mar 26	31.67000 -0.05	32.62	31.38	31.85	1,100,113
12 Mar 26	31.72000 -1.42	33.82	31.68	33.05	1,385,730
11 Mar 26	33.14000 +0.92	33.48	31.84	32.69	1,273,854
10 Mar 26	32.22000 -1.72	33.96	31.37	33.28	899,943
09 Mar 26	33.94000 -1.22	34.63	33.22	34.63	982,040
06 Mar 26	35.16000 +0.66	35.28	33.01	34.02	801,770
05 Mar 26	34.50000 +1.54	34.75	32.70	32.70	804,494
04 Mar 26	32.96000 +0.39	33.90	32.53	32.71	943,966
03 Mar 26	32.57000 +0.80	32.90	30.75	31.16	1,092,296
02 Mar 26	31.77000 -1.03	32.75	31.28	31.68	1,231,111
27 Feb 26	32.80000 +0.74	33.43	30.89	31.12	2,183,327
26 Feb 26	32.06000 +0.82	34.65	31.22	31.22	1,915,077
25 Feb 26	31.24000 +0.81	31.38	29.74	30.55	978,192
24 Feb 26	30.43000 +0.65	30.77	29.55	29.73	1,354,989
23 Feb 26	29.78000 -3.07	32.50	29.61	32.35	1,986,326
20 Feb 26	32.85000 +0.43	33.00	31.42	32.23	740,068
19 Feb 26	32.42000 -0.71	32.86	31.96	32.51	1,136,469
18 Feb 26	33.13000 +1.35	33.16	31.47	31.96	1,475,035
17 Feb 26	31.78000 +1.40	31.93	29.52	29.92	2,651,537
13 Feb 26	30.38500 +0.14	31.04	29.43	30.50	2,296,231
12 Feb 26	30.24500 -4.51	34.76	29.35	34.74	2,526,519
11 Feb 26	34.76000 -4.51	39.52	34.61	39.21	1,512,473
10 Feb 26	39.27000 +0.23	39.97	38.63	38.90	1,075,430
09 Feb 26	39.04000 -0.89	39.80	37.69	39.66	1,087,621
06 Feb 26	39.93000 +2.47	40.03	37.29	37.50	1,207,341
05 Feb 26	37.46000 -1.25	39.84	36.31	39.06	1,203,078
04 Feb 26	38.71000 +1.40	39.64	37.07	37.33	1,347,951
03 Feb 26	37.31000 -2.36	39.84	37.21	39.84	1,477,862
02 Feb 26	39.67000 +2.32	40.00	37.11	37.37	1,743,961
30 Jan 26	37.35000 -1.27	38.56	36.72	38.27	1,296,632
29 Jan 26	38.62000 +2.30	38.71	36.00	36.56	1,608,566
28 Jan 26	36.32000 -5.29	41.89	36.25	41.60	1,328,965
27 Jan 26	41.61000 -1.08	42.86	41.37	42.50	1,112,048
26 Jan 26	42.69000 -0.53	43.44	42.48	43.22	726,140
23 Jan 26	43.22000 -0.32	44.01	43.02	43.76	629,922
22 Jan 26	43.54000 +1.80	44.02	41.93	41.93	987,913
21 Jan 26	41.74000 +1.63	42.26	40.00	40.13	984,861
20 Jan 26	40.11000 -3.04	42.49	39.99	42.12	1,068,684
16 Jan 26	43.15000 +0.97	43.19	41.05	41.97	1,116,744
15 Jan 26	42.18000 +0.76	43.16	40.92	41.34	1,264,961
14 Jan 26	41.42000 +2.24	42.56	39.36	39.52	1,881,764
13 Jan 26	39.18000 -1.30	42.48	37.85	38.30	3,626,824
12 Jan 26	40.48000 -3.58	43.87	39.98	43.83	1,672,906
09 Jan 26	44.06000 -0.01	44.74	42.87	44.12	860,971
08 Jan 26	44.07000 +1.18	44.78	42.62	42.69	810,649
07 Jan 26	42.89000 -0.99	44.07	42.79	43.87	626,445
06 Jan 26	43.88000 +1.24	43.97	42.15	42.64	882,684
05 Jan 26	42.64000 +1.43	43.06	40.56	41.32	1,062,526
02 Jan 26	41.21000 -0.37	41.77	40.03	41.71	748,125
31 Dec 25	41.58000 -0.15	41.87	41.37	41.68	499,177
30 Dec 25	41.73000 -0.61	42.53	41.69	42.20	768,702
29 Dec 25	42.34000 +0.38	42.63	41.87	41.96	753,174
26 Dec 25	41.96000 +0.27	42.05	41.01	41.66	529,196
24 Dec 25	41.69000 +1.48	41.79	40.20	40.20	550,760
23 Dec 25	40.21000 -0.60	40.70	40.00	40.70	656,339
22 Dec 25	40.81000 -0.80	42.01	40.74	41.61	995,818
19 Dec 25	41.61000 +1.41	41.74	40.02	40.08	1,964,930
18 Dec 25	40.20000 +0.21	40.89	39.84	39.84	1,118,275
17 Dec 25	39.99000 +0.54	40.17	38.60	39.23	1,073,733
16 Dec 25	39.45000 +0.67	39.58	38.40	38.95	704,773
15 Dec 25	38.78000 -0.79	39.90	38.42	39.77	882,672
12 Dec 25	39.57000 +0.04	40.02	39.23	39.72	646,386
11 Dec 25	39.53000 +0.82	39.68	38.22	38.71	762,407
10 Dec 25	38.71000 +0.60	39.19	37.31	37.99	1,789,515
09 Dec 25	38.11000 -0.10	38.60	37.63	38.18	1,042,130
08 Dec 25	38.21000 +0.60	38.63	37.35	37.56	1,159,494
05 Dec 25	37.61000 +0.65	38.19	36.96	37.00	1,529,103
04 Dec 25	36.96000 +0.03	37.74	36.57	37.29	1,300,862
03 Dec 25	36.93000 +0.53	37.53	36.24	36.51	1,241,371
02 Dec 25	36.40000 -0.12	36.96	35.96	36.59	1,471,617
01 Dec 25	36.52000 +0.31	36.72	35.23	35.61	1,163,402
28 Nov 25	36.21000 +0.70	36.81	35.08	35.50	543,231
26 Nov 25	35.51000 -0.23	36.02	35.26	35.74	748,340
25 Nov 25	35.74000 +0.39	36.58	35.50	35.71	984,473
24 Nov 25	35.35000 -0.28	35.90	35.16	35.52	1,249,515
21 Nov 25	35.63000 +2.27	36.51	33.45	33.45	1,373,891
20 Nov 25	33.36000 +0.45	34.31	32.72	32.96	1,537,593
19 Nov 25	32.91000 +0.41	33.17	31.63	32.46	1,976,049
18 Nov 25	32.50000 -1.00	33.89	32.40	33.13	1,258,313
17 Nov 25	33.50000 -1.77	35.11	33.41	35.11	1,032,932
14 Nov 25	35.27000 -0.59	35.72	34.55	35.45	1,172,842
13 Nov 25	35.86000 +0.51	36.72	35.16	35.46	1,386,548
12 Nov 25	35.35000 +0.93	35.92	34.55	34.86	1,035,174
11 Nov 25	34.42000 -0.09	34.67	33.56	34.44	1,139,326
10 Nov 25	34.51000 -0.25	35.24	34.36	35.08	951,784
07 Nov 25	34.76000 -1.87	36.99	34.02	36.63	1,703,672
06 Nov 25	36.63000 -1.57	38.98	36.35	38.27	1,047,897
05 Nov 25	38.20000 -0.80	39.34	38.00	39.00	1,183,909
04 Nov 25	39.00000 -0.60	40.31	38.71	39.54	789,905
03 Nov 25	39.60000 -0.71	40.70	39.56	40.38	878,677
31 Oct 25	40.31000 -0.65	41.04	39.74	40.57	1,039,594
30 Oct 25	40.96000 -1.69	42.89	40.81	42.53	806,967
29 Oct 25	42.65000 -2.70	45.11	42.55	45.11	793,482
28 Oct 25	45.35000 -0.69	46.31	45.09	45.85	453,289
27 Oct 25	46.04000 -0.89	47.76	45.88	47.17	410,391
24 Oct 25	46.93000 -0.66	47.80	46.90	47.44	385,648
23 Oct 25	47.59000 +0.27	48.08	47.07	47.37	647,105
22 Oct 25	47.32000 +0.51	47.39	46.25	46.30	681,937
21 Oct 25	46.81000 +1.69	48.00	45.31	45.47	528,721
20 Oct 25	45.12500 +0.28	45.59	44.65	44.93	575,292
17 Oct 25	44.85000 -0.02	45.25	44.27	44.76	634,767
16 Oct 25	44.87000 +0.47	45.13	43.46	44.60	783,739
15 Oct 25	44.40000 -0.52	45.90	44.35	45.43	751,858
14 Oct 25	44.92000 +0.10	45.39	43.94	44.12	594,435
13 Oct 25	44.82000 +0.04	46.06	44.32	46.06	631,098
10 Oct 25	44.78000 -3.23	48.47	44.55	48.47	564,469
09 Oct 25	48.01000 -0.05	48.56	47.40	48.12	494,160
08 Oct 25	48.06000 +0.30	49.37	47.70	47.93	672,446
07 Oct 25	47.76000 +0.22	48.74	47.00	47.71	650,675
06 Oct 25	47.54000 -0.72	48.22	46.47	48.01	793,258
03 Oct 25	48.26000 +0.42	49.13	47.50	48.41	974,241
02 Oct 25	47.84000 -0.38	49.13	47.31	48.28	614,219
01 Oct 25	48.22000 +2.07	48.26	46.26	46.31	911,197
30 Sep 25	46.15000 -1.68	47.71	46.00	47.08	844,707
29 Sep 25	47.83000 +0.17	48.75	46.57	47.84	1,458,486
26 Sep 25	47.66000 -7.33	51.47	42.99	43.17	5,992,880
25 Sep 25	54.99000 -0.61	55.52	54.12	55.01	1,192,914
24 Sep 25	55.60000 +0.51	55.98	54.23	55.09	752,408
23 Sep 25	55.09000 -0.44	57.05	54.70	55.62	627,237
22 Sep 25	55.53000 -1.44	57.29	55.32	56.28	702,554
19 Sep 25	56.97000 -0.13	57.88	55.96	57.59	1,411,101
18 Sep 25	57.10000 +1.61	57.26	55.76	56.79	750,653
17 Sep 25	55.49000 +0.70	57.56	54.15	55.00	617,126
16 Sep 25	54.79000 +1.15	54.83	52.92	53.62	1,037,214
15 Sep 25	53.64000 -0.33	54.75	53.51	54.57	652,848
12 Sep 25	53.97000 -0.04	54.33	53.05	54.21	495,600
11 Sep 25	54.01000 +2.37	54.19	51.35	51.64	522,010
10 Sep 25	51.64000 -1.92	53.73	51.60	53.25	600,606
09 Sep 25	53.56000 +1.02	54.02	51.78	52.59	834,946
08 Sep 25	52.54000 -1.28	53.88	51.57	53.68	737,294
05 Sep 25	53.82000 +1.36	54.57	52.60	52.60	614,358
04 Sep 25	52.46000 +0.49	52.58	50.76	51.97	638,640
03 Sep 25	51.97000 +0.24	52.47	51.10	51.72	527,572
02 Sep 25	51.73000 -1.03	52.46	50.94	51.80	581,059
29 Aug 25	52.76000 +2.40	52.83	50.00	50.25	858,690
28 Aug 25	50.36000 -0.43	50.98	49.76	50.98	468,195
27 Aug 25	50.79000 +0.76	51.12	49.87	50.03	612,971
26 Aug 25	50.03000 -1.21	51.74	49.71	51.17	743,583
25 Aug 25	51.24000 -0.83	52.22	51.18	51.91	485,345
22 Aug 25	52.07000 +2.43	52.62	50.06	50.30	783,907
21 Aug 25	49.64000 +0.27	49.94	48.39	48.63	408,011
20 Aug 25	49.37000 +0.61	50.73	48.60	48.60	729,764
19 Aug 25	48.76000 +0.60	49.89	48.16	48.44	580,195
18 Aug 25	48.16000 -0.03	48.33	47.30	48.17	619,894
15 Aug 25	48.19000 -0.66	49.65	48.12	49.04	612,503
14 Aug 25	48.85000 -0.34	48.97	46.98	48.17	553,473
13 Aug 25	49.19000 +2.81	49.50	46.00	46.32	572,020
12 Aug 25	46.38000 +0.44	47.15	45.31	46.39	513,699
11 Aug 25	45.94000 -1.15	47.61	45.35	47.03	633,566
08 Aug 25	47.09000 +0.89	47.70	46.25	46.31	647,296
07 Aug 25	46.20000 -0.51	47.96	45.85	47.49	653,472
06 Aug 25	46.71000 -0.63	47.81	45.61	47.53	531,755
05 Aug 25	47.34000 +1.35	47.76	45.89	46.27	939,111
04 Aug 25	45.99000 -0.23	47.05	45.91	46.51	901,200
01 Aug 25	46.22000 -5.75	51.33	46.17	50.92	1,002,824
31 Jul 25	51.97000 -3.34	54.93	51.82	54.73	651,877
30 Jul 25	55.31000 -2.53	58.05	54.44	57.91	569,707
29 Jul 25	57.84000 -1.97	59.92	57.83	59.78	667,551
28 Jul 25	59.81000 -0.74	60.63	59.49	60.56	705,603
25 Jul 25	60.55000 -0.23	60.96	59.53	60.59	372,577
24 Jul 25	60.78000 -1.22	61.84	60.54	61.68	539,244
23 Jul 25	62.00000 +1.12	62.14	60.84	61.48	763,391
22 Jul 25	60.88000 +3.06	60.96	57.88	58.22	587,789
21 Jul 25	57.82000 -0.51	59.48	57.53	59.35	736,215
18 Jul 25	58.33000 +0.80	58.69	57.20	58.34	504,507
17 Jul 25	57.53000 +1.56	57.92	55.87	55.95	552,473
16 Jul 25	55.97000 +0.55	56.32	54.76	55.71	489,764
15 Jul 25	55.42000 -1.03	57.13	55.39	56.56	698,082
14 Jul 25	56.45000 -2.17	59.31	56.42	58.26	469,764
11 Jul 25	58.62000 -0.96	59.13	57.91	58.79	542,366
10 Jul 25	59.58000 -0.39	61.41	59.28	60.08	690,680
09 Jul 25	59.97000 -0.53	61.08	58.65	60.84	656,140
08 Jul 25	60.50000 +3.82	61.43	56.77	56.77	1,427,009
07 Jul 25	56.68000 -0.48	58.12	56.01	56.19	901,147
03 Jul 25	57.16000 +0.38	57.66	55.80	56.29	598,176
02 Jul 25	56.78000 +0.55	57.24	55.26	56.26	857,983
01 Jul 25	56.23000 +3.38	56.42	52.34	52.63	909,016
30 Jun 25	52.85500 +1.15	53.55	51.49	52.56	892,875
27 Jun 25	51.71000 -3.42	57.00	50.80	51.76	2,359,821
26 Jun 25	55.13000 +0.96	56.36	54.24	55.94	1,530,464
25 Jun 25	54.17000 +0.09	54.74	52.90	54.08	932,651
24 Jun 25	54.08000 +2.31	54.20	52.23	52.85	835,371
23 Jun 25	51.77000 +1.62	51.84	49.90	49.94	873,603
20 Jun 25	50.15000 -3.01	53.50	49.48	53.48	1,464,190
18 Jun 25	53.16000 -2.47	55.76	53.07	55.38	894,402
17 Jun 25	55.63000 -2.25	57.49	55.39	57.29	540,099
16 Jun 25	57.88000 +2.56	58.00	55.68	56.20	595,250
13 Jun 25	55.32000 -1.83	56.92	55.03	56.06	455,393
12 Jun 25	57.15000 -0.17	57.76	56.55	57.35	753,610
11 Jun 25	57.32000 +0.70	57.37	56.19	56.61	604,216
10 Jun 25	56.62000 +0.79	57.30	55.36	55.99	352,109
09 Jun 25	55.83000 -0.78	57.50	55.81	57.00	385,327
06 Jun 25	56.61000 +0.29	58.00	56.36	57.45	552,088
05 Jun 25	56.32000 +1.63	56.95	54.03	54.80	885,052
04 Jun 25	54.69000 -0.19	55.40	54.46	54.94	459,995
03 Jun 25	54.88000 +0.15	55.46	53.88	54.34	745,639
02 Jun 25	54.73000 -1.24	56.10	54.32	55.91	553,382
30 May 25	55.96500 -1.47	57.48	55.92	57.06	745,799
29 May 25	57.44000 +0.39	57.51	56.60	57.50	411,685
28 May 25	57.05000 -0.49	57.94	56.75	57.60	429,977
27 May 25	57.54000 +1.83	57.60	56.07	56.54	510,001
23 May 25	55.71000 -0.49	56.01	55.06	55.07	352,681
22 May 25	56.20000 +0.61	56.34	54.67	55.56	492,349
21 May 25	55.59000 -0.55	56.57	55.22	55.79	494,195
20 May 25	56.14000 +0.09	56.54	55.72	55.88	324,232
19 May 25	56.05000 -0.17	56.16	55.49	55.64	420,214
16 May 25	56.22000 +1.08	56.35	54.47	55.12	975,221
15 May 25	55.14000 +0.39	55.55	54.45	54.66	550,100
14 May 25	54.75000 -0.42	55.50	54.29	54.69	531,476
13 May 25	55.17000 -0.49	55.82	54.34	55.65	428,233
12 May 25	55.66000 +2.33	57.33	54.90	55.49	612,256
09 May 25	53.33500 +1.31	53.51	51.76	52.00	593,683
08 May 25	52.03000 +1.64	52.78	50.60	51.37	484,378
07 May 25	50.39000 +0.12	51.42	50.01	50.58	518,865
06 May 25	50.27000 -0.10	50.56	49.32	49.89	418,440
05 May 25	50.37000 -0.73	51.02	50.01	50.46	335,257
02 May 25	51.10000 +0.47	51.76	50.42	51.35	494,940
01 May 25	50.63000 -0.43	51.51	49.31	50.79	593,271
30 Apr 25	51.06000 -0.40	51.23	49.02	50.70	585,523
29 Apr 25	51.46000 +0.20	51.94	50.50	50.93	509,527
28 Apr 25	51.26000 +1.05	51.44	50.24	50.36	590,602
25 Apr 25	50.21000 -0.90	50.83	49.75	50.28	714,795
24 Apr 25	51.11000 +3.00	51.12	48.01	48.66	779,421
23 Apr 25	48.11000 +0.29	50.40	48.05	49.40	593,828
22 Apr 25	47.82000 +0.95	48.37	47.15	47.58	448,143
21 Apr 25	46.87000 -0.46	47.37	45.99	46.78	659,854
17 Apr 25	47.33000 -0.12	47.63	46.53	47.41	564,549
16 Apr 25	47.45000 -0.50	48.82	46.77	47.76	541,612
15 Apr 25	47.95000 -1.88	50.56	47.70	49.75	724,420
14 Apr 25	49.83000 +1.01	50.55	48.70	49.64	911,808
11 Apr 25	48.82000 +1.18	49.03	46.48	48.05	783,230
10 Apr 25	47.64000 -1.60	49.63	46.88	47.97	1,157,824
09 Apr 25	49.24000 +3.51	50.08	43.76	45.03	1,075,121
08 Apr 25	45.73000 -1.46	50.00	45.01	49.09	1,643,537
07 Apr 25	47.19000 -1.08	49.96	44.97	46.21	1,831,050
04 Apr 25	48.27000 -2.16	48.93	46.08	48.10	1,684,191
03 Apr 25	50.43000 -3.78	52.72	49.55	52.41	1,286,351
02 Apr 25	54.21000 +0.18	55.13	52.71	52.71	1,368,312
01 Apr 25	54.03000 -1.61	55.47	53.26	55.24	1,088,841
31 Mar 25	55.64000 -1.31	56.65	54.53	55.31	1,381,970
28 Mar 25	56.95000 -8.09	64.74	53.92	64.32	3,240,927
27 Mar 25	65.04000 +19.36	66.00	51.06	51.49	5,756,755
26 Mar 25	45.68000 +0.50	46.16	45.06	45.62	1,118,914
25 Mar 25	45.18000 +0.18	45.72	44.88	45.16	689,519
24 Mar 25	45.00000 +0.07	45.65	44.64	45.01	753,570
21 Mar 25	44.93000 -0.13	45.29	43.88	44.50	1,035,634
20 Mar 25	45.06000 -1.75	46.85	45.03	46.36	598,033
19 Mar 25	46.81000 +0.57	47.19	46.19	46.19	491,259
18 Mar 25	46.24000 -0.09	46.49	45.35	46.00	1,141,894
17 Mar 25	46.33000 +1.31	46.63	45.20	45.36	566,295
14 Mar 25	45.02000 +1.70	45.13	43.11	44.17	934,271
13 Mar 25	43.32000 -0.96	45.05	42.66	44.12	530,691
12 Mar 25	44.28000 -1.40	46.37	43.65	45.70	741,227
11 Mar 25	45.68000 -1.61	47.40	44.71	47.29	613,221
10 Mar 25	47.29000 +0.19	48.91	46.69	46.69	814,039
07 Mar 25	47.10000 +2.47	47.41	44.33	44.75	756,767
06 Mar 25	44.63000 +1.63	44.90	43.01	43.01	941,456
05 Mar 25	43.00000 +0.55	43.35	41.42	42.65	741,243
04 Mar 25	42.45000 -0.41	43.47	41.51	42.08	706,652
03 Mar 25	42.86000 -2.30	45.52	42.57	45.27	660,620
28 Feb 25	45.16000 -0.16	45.72	44.35	45.14	831,389
27 Feb 25	45.32000 -0.12	46.37	45.28	45.54	569,924
26 Feb 25	45.44000 -0.52	46.77	45.03	45.93	524,025
25 Feb 25	45.96000 -0.16	47.18	45.02	46.29	701,638
24 Feb 25	46.12000 +0.95	46.81	44.56	45.53	693,406
21 Feb 25	45.17000 -0.73	46.56	44.82	46.35	686,413
20 Feb 25	45.90000 -1.89	48.19	44.39	47.67	916,850
19 Feb 25	47.79000 -1.20	49.71	47.47	48.63	714,882
18 Feb 25	48.99000 +0.87	49.48	47.92	48.38	851,650
14 Feb 25	48.12000 -0.39	49.42	47.41	48.84	529,865
13 Feb 25	48.51000 +0.80	48.92	47.69	47.98	698,311
12 Feb 25	47.71000 -0.21	48.54	47.20	47.37	728,788
11 Feb 25	47.92000 +0.58	48.23	47.04	47.04	602,932
10 Feb 25	47.34000 -0.45	48.33	47.07	48.11	808,426
07 Feb 25	47.79000 -0.28	48.37	47.39	48.20	666,129
06 Feb 25	48.07000 -0.64	49.47	48.02	49.09	709,460
05 Feb 25	48.71000 -0.28	49.40	47.87	49.11	533,854
04 Feb 25	48.99000 -0.44	50.37	48.78	49.50	578,802
03 Feb 25	49.43000 -2.85	50.60	48.54	50.59	683,177
31 Jan 25	52.28000 -1.21	53.45	51.86	53.09	631,772
30 Jan 25	53.49000 -0.47	55.26	53.02	54.11	626,520
29 Jan 25	53.96000 -1.68	56.57	53.20	55.60	853,082
28 Jan 25	55.64000 +2.13	56.09	53.54	53.57	1,153,156
27 Jan 25	53.51000 +0.97	53.94	51.95	52.27	1,247,569
24 Jan 25	52.54000 +0.10	54.04	52.37	52.69	1,037,902
23 Jan 25	52.44000 +2.12	52.50	50.21	50.32	899,202
22 Jan 25	50.32000 -0.27	51.00	49.85	50.22	710,555
21 Jan 25	50.59000 +1.63	51.09	48.89	48.99	776,046
17 Jan 25	48.96000 +0.18	50.74	48.40	49.49	913,207
16 Jan 25	48.78000 +1.31	50.20	45.70	46.96	2,014,457
15 Jan 25	47.47000 +0.99	48.48	47.03	47.76	1,627,129
14 Jan 25	46.48000 -0.27	47.67	46.37	47.23	866,881
13 Jan 25	46.75000 +1.00	46.85	44.89	45.77	715,232
10 Jan 25	45.75000 +0.15	45.89	44.56	45.00	411,116
08 Jan 25	45.60000 -0.19	45.86	44.47	45.28	498,657
07 Jan 25	45.79000 -0.20	47.97	45.47	46.23	776,365
06 Jan 25	45.99000 -0.33	47.94	45.96	46.83	873,725
03 Jan 25	46.32000 +2.78	46.54	43.49	43.70	563,892
02 Jan 25	43.54000 +0.27	44.36	43.08	43.34	372,775
31 Dec 24	43.27000 +0.33	44.21	42.94	43.67	354,722
30 Dec 24	42.94000 -1.50	44.52	42.31	44.05	526,846
27 Dec 24	44.44000 -0.09	44.76	43.63	44.30	466,759
26 Dec 24	44.53000 +1.53	44.87	42.13	42.63	506,371
24 Dec 24	43.00000 +1.11	43.00	41.66	41.79	249,431
23 Dec 24	41.89000 +1.41	41.93	40.01	40.35	584,790
20 Dec 24	40.48000 +0.10	41.60	39.99	40.26	1,680,065
19 Dec 24	40.38000 +0.69	40.88	39.56	40.00	727,956
18 Dec 24	39.69000 -2.47	43.83	39.56	42.35	665,266
17 Dec 24	42.16000 -0.15	42.95	42.04	42.33	582,117
16 Dec 24	42.31000 -1.82	43.69	41.65	43.68	651,829
13 Dec 24	44.13000 +0.42	44.29	42.79	43.79	391,573
12 Dec 24	43.71000 -0.39	44.39	42.33	44.01	607,563
11 Dec 24	44.10000 -1.38	46.24	43.97	45.91	793,399
10 Dec 24	45.48000 -0.83	46.38	44.37	46.07	621,481
09 Dec 24	46.31000 +3.03	47.56	43.20	43.70	599,380
06 Dec 24	43.28000 -0.93	45.04	42.39	44.76	704,096
05 Dec 24	44.21000 -1.10	45.89	44.03	45.45	601,190
04 Dec 24	45.31000 -0.16	46.59	44.81	45.68	514,957
03 Dec 24	45.47000 -0.03	45.99	45.00	45.58	477,468
02 Dec 24	45.50000 +0.55	45.91	44.12	45.00	670,448
29 Nov 24	44.95000 +0.03	45.56	44.50	45.15	471,364
27 Nov 24	44.92000 +0.36	45.93	43.95	44.85	653,160
26 Nov 24	44.56000 -0.21	45.27	43.36	44.30	930,983
25 Nov 24	44.77000 +1.05	45.35	43.57	44.25	1,528,822
22 Nov 24	43.72000 +4.16	44.13	39.90	40.00	1,890,612
21 Nov 24	39.56000 -0.20	40.30	39.24	39.81	593,700
20 Nov 24	39.76000 +2.50	39.84	37.06	37.18	983,102
19 Nov 24	37.26000 -0.51	37.61	36.28	37.44	839,873
18 Nov 24	37.77000 -0.52	38.64	37.60	38.33	932,334
15 Nov 24	38.29000 -1.50	40.16	37.94	40.00	652,854
14 Nov 24	39.79000 -0.86	41.09	39.39	40.83	650,843
13 Nov 24	40.65000 -0.07	41.58	40.36	40.72	647,166
12 Nov 24	40.72000 -2.22	42.81	40.63	42.48	695,708
11 Nov 24	42.94000 +1.41	42.95	41.33	41.71	389,925
08 Nov 24	41.53000 -1.52	43.23	41.52	43.08	479,275
07 Nov 24	43.05000 +0.05	44.21	42.74	43.37	569,503
06 Nov 24	43.00000 +1.42	43.88	42.44	43.48	894,862
05 Nov 24	41.58000 +0.17	41.96	41.05	41.05	445,945
04 Nov 24	41.41000 -0.10	43.59	41.33	41.61	537,725
01 Nov 24	41.51000 -1.00	42.72	41.11	42.61	724,772
31 Oct 24	42.51000 -1.57	44.08	42.40	43.99	501,323
30 Oct 24	44.08000 -0.35	46.04	44.04	44.25	520,779
29 Oct 24	44.43000 -0.06	44.74	43.91	44.49	604,414
28 Oct 24	44.49000 -0.03	45.65	44.23	44.92	540,242
25 Oct 24	44.52000 -1.28	46.05	44.22	45.69	578,328
24 Oct 24	45.80000 +1.11	45.84	44.28	44.81	666,015
23 Oct 24	44.69000 -0.47	45.31	44.18	45.01	557,881
22 Oct 24	45.16000 -1.96	47.01	44.95	47.01	911,341
21 Oct 24	47.12000 -1.94	49.13	47.10	49.07	512,229
18 Oct 24	49.06000 -1.26	50.77	48.98	50.76	618,839
17 Oct 24	50.32000 -1.08	51.31	49.12	51.31	807,532
16 Oct 24	51.40000 +1.48	51.61	50.10	50.49	921,153
15 Oct 24	49.92000 +0.70	50.31	49.06	49.28	809,756
14 Oct 24	49.22000 +1.28	50.17	47.49	48.00	953,034
11 Oct 24	47.94000 +1.92	48.17	45.90	45.90	794,017
10 Oct 24	46.02000 -1.17	46.93	45.61	46.67	1,311,971
09 Oct 24	47.19000 -1.55	48.82	47.17	48.82	1,202,150
08 Oct 24	48.74000 -2.88	51.64	48.71	51.45	972,530
07 Oct 24	51.62000 -0.96	52.26	50.86	52.26	1,115,570
04 Oct 24	52.58000 -0.06	53.45	52.29	53.43	866,032
03 Oct 24	52.64000 +0.94	53.26	51.35	51.73	1,327,835
02 Oct 24	51.70000 +0.76	52.08	50.74	50.76	1,166,365
01 Oct 24	50.94000 -0.31	51.70	50.28	51.01	1,071,126
30 Sep 24	51.25000 -0.31	52.15	50.70	51.38	1,148,195
27 Sep 24	51.56000 +0.02	53.00	50.23	51.66	2,132,024
26 Sep 24	51.54000 -12.08	56.90	51.02	54.70	5,595,997
25 Sep 24	63.62000 -0.22	64.64	63.08	63.90	976,152
24 Sep 24	63.84000 +0.29	64.36	63.03	63.63	522,450
23 Sep 24	63.55000 +0.17	63.63	62.46	63.38	697,511
20 Sep 24	63.38000 -0.79	63.80	62.10	63.80	1,127,341
19 Sep 24	64.17000 +0.21	65.45	63.96	65.45	468,172
18 Sep 24	63.96000 -0.46	65.74	63.22	64.44	536,081
17 Sep 24	64.42000 -1.43	66.49	64.34	66.49	766,300
16 Sep 24	65.84500 -1.76	68.56	65.24	67.62	628,875
13 Sep 24	67.61000 +1.19	68.00	66.50	67.21	525,108
12 Sep 24	66.42000 -2.07	68.92	66.21	68.92	375,071
11 Sep 24	68.49000 -0.60	68.96	66.23	68.75	330,024
10 Sep 24	69.09000 -2.19	71.09	68.37	71.09	319,770
09 Sep 24	71.28000 -1.40	73.18	71.18	72.97	336,851
06 Sep 24	72.68000 -1.16	74.32	72.11	74.00	266,563
05 Sep 24	73.84000 -1.49	76.11	73.76	75.28	453,577
04 Sep 24	75.33000 +0.76	75.49	73.17	74.09	371,035
03 Sep 24	74.57000 -0.66	75.77	73.50	73.50	506,504
30 Aug 24	75.23000 -0.35	76.10	73.31	75.75	318,283
29 Aug 24	75.58000 +0.95	76.95	73.65	74.63	270,651
28 Aug 24	74.63000 +2.29	77.00	73.05	73.19	409,944
27 Aug 24	72.34000 +0.61	72.86	69.41	71.17	198,702
26 Aug 24	71.73000 +1.78	72.43	70.22	70.22	222,702
23 Aug 24	69.95000 +2.50	70.12	67.60	67.60	195,237
22 Aug 24	67.45000 -1.16	69.37	67.25	68.79	180,748
21 Aug 24	68.61000 +0.69	68.86	67.96	68.42	192,664
20 Aug 24	67.92000 -0.72	68.48	67.02	68.48	211,680
19 Aug 24	68.64000 +2.26	68.76	66.27	66.77	270,421
16 Aug 24	66.38000 -0.10	67.31	65.93	66.58	303,978
15 Aug 24	66.48000 +1.89	67.23	65.52	65.95	233,217
14 Aug 24	64.59000 +0.06	65.25	63.95	64.88	273,904
13 Aug 24	64.53000 +1.80	64.60	63.00	63.20	454,454
12 Aug 24	62.73000 -1.98	64.40	62.31	64.40	343,488
09 Aug 24	64.71000 +0.54	64.80	62.80	64.07	325,068
08 Aug 24	64.17000 +1.81	64.17	62.97	62.97	166,510
07 Aug 24	62.36000 -2.47	67.00	62.21	65.96	381,444
06 Aug 24	64.83000 -0.57	66.20	63.79	65.45	573,673
05 Aug 24	65.40000 -1.38	66.31	62.64	63.50	634,849
02 Aug 24	66.78000 -1.34	67.81	64.75	66.60	465,944
01 Aug 24	68.12000 -2.38	70.24	67.25	69.41	503,793
31 Jul 24	70.50000 +0.56	71.73	69.34	70.10	271,397
30 Jul 24	69.94000 +2.07	70.65	67.42	68.15	603,051
29 Jul 24	67.87000 +0.44	68.01	66.86	67.23	264,539
26 Jul 24	67.43000 +0.64	68.30	67.21	67.69	211,200
25 Jul 24	66.79000 +2.05	67.51	64.26	64.89	287,095
24 Jul 24	64.74000 -1.18	66.77	64.54	65.53	393,817
23 Jul 24	65.92000 -1.64	67.75	65.71	66.96	257,416
22 Jul 24	67.55500 +0.68	67.75	66.33	67.12	316,257
19 Jul 24	66.87000 -1.33	68.10	66.28	67.84	267,273
18 Jul 24	68.20000 -1.18	71.36	68.18	69.88	273,305
17 Jul 24	69.38000 -2.88	71.61	68.54	70.90	504,498
16 Jul 24	72.26000 +1.16	72.58	71.23	71.25	328,795
15 Jul 24	71.10000 +1.11	71.67	70.02	70.54	462,322
12 Jul 24	69.99000 +1.31	70.12	68.55	69.04	355,065
11 Jul 24	68.68000 +1.78	69.68	66.95	67.81	486,625
10 Jul 24	66.90000 +1.09	66.99	65.23	66.08	424,383
09 Jul 24	65.81000 -0.20	66.47	65.01	65.90	318,769
08 Jul 24	66.01000 +2.52	66.42	64.08	64.32	407,926
05 Jul 24	63.49000 -2.49	66.53	63.14	65.98	699,494
03 Jul 24	65.98000 +0.03	67.60	65.92	66.13	314,582
02 Jul 24	65.95000 +2.17	66.34	63.76	63.82	631,359
01 Jul 24	63.78000 +0.50	64.87	61.67	62.58	478,753
28 Jun 24	63.28000 +0.51	65.01	61.94	63.21	755,279
27 Jun 24	62.77000 +4.75	66.09	61.45	66.09	1,761,290
26 Jun 24	58.02000 -0.80	59.87	57.55	59.13	785,580
25 Jun 24	58.82000 -1.15	60.01	58.78	60.01	472,758
24 Jun 24	59.97000 -0.69	61.64	59.93	60.94	331,005
21 Jun 24	60.66000 +0.20	61.39	60.21	60.47	819,751
20 Jun 24	60.46000 +2.19	61.22	58.00	58.00	440,088
18 Jun 24	58.27000 -0.31	59.00	57.53	58.37	430,654
17 Jun 24	58.58000 +0.36	58.80	57.22	58.22	264,354
14 Jun 24	58.22000 -0.53	58.31	55.69	57.94	445,529
13 Jun 24	58.75000 -2.55	61.66	58.72	60.97	379,740
12 Jun 24	61.30000 -0.14	64.87	61.24	62.79	539,212
11 Jun 24	61.44000 +0.56	62.15	60.33	60.65	670,916
10 Jun 24	60.88000 -0.44	61.78	60.29	60.67	460,461
07 Jun 24	61.32000 +0.12	61.99	60.35	60.54	534,822
06 Jun 24	61.20000 -0.69	62.23	61.04	61.67	343,409
05 Jun 24	61.89000 +1.02	62.15	60.74	61.05	254,471
04 Jun 24	60.87000 -0.86	62.49	60.60	61.40	286,241
03 Jun 24	61.73000 +0.40	63.00	61.59	62.49	398,933
31 May 24	61.33000 +0.33	62.41	60.85	61.37	490,715
30 May 24	61.00000 +0.31	61.63	60.50	61.14	318,307
29 May 24	60.69000 -1.63	61.76	60.42	61.28	253,864
28 May 24	62.32000 +0.55	63.20	61.59	62.33	325,414
24 May 24	61.77000 -1.05	63.52	61.47	63.24	361,445
23 May 24	62.82000 -0.68	63.53	62.09	63.53	275,979
22 May 24	63.50000 -0.19	64.64	63.27	63.35	320,525
21 May 24	63.69000 -2.38	65.44	63.50	65.44	340,221
20 May 24	66.07000 +0.66	66.88	65.51	65.69	424,980
17 May 24	65.41000 +0.73	65.84	64.25	64.83	448,471
16 May 24	64.68000 +0.13	65.42	63.15	64.26	376,283
15 May 24	64.55000 +0.11	65.71	64.09	65.17	353,193
14 May 24	64.44000 +1.79	65.19	63.32	63.56	447,130
13 May 24	62.65000 +2.41	62.88	61.07	61.07	241,335
10 May 24	60.24000 +0.00	60.62	59.43	60.21	395,092
09 May 24	60.24000 -0.87	62.09	59.78	61.39	459,869
08 May 24	61.11000 -0.34	61.55	60.12	60.85	310,524
07 May 24	61.45000 +0.27	62.54	61.08	61.18	409,170
06 May 24	61.18000 +1.83	61.88	59.29	59.70	518,017
03 May 24	59.35000 +2.07	63.15	59.00	63.15	785,341
02 May 24	57.28000 +1.98	58.48	55.07	55.93	498,652
01 May 24	55.30000 +0.63	55.63	53.89	54.62	450,310
30 Apr 24	54.67000 -1.46	56.04	54.64	55.34	338,674
29 Apr 24	56.13000 +1.12	57.17	55.01	55.01	525,977
26 Apr 24	55.01000 -0.47	55.84	54.76	55.24	331,744
25 Apr 24	55.48000 -1.25	56.48	54.54	56.05	448,467
24 Apr 24	56.73000 +0.09	56.92	55.72	56.09	339,370
23 Apr 24	56.64000 +1.44	56.88	55.08	55.12	388,386
22 Apr 24	55.20000 +0.01	55.72	54.16	54.96	539,437
19 Apr 24	55.19000 +0.44	55.52	54.22	54.59	469,547
18 Apr 24	54.75000 -0.50	55.42	54.29	55.00	451,612
17 Apr 24	55.25000 -2.29	58.31	55.20	58.13	511,035
16 Apr 24	57.54000 +0.09	58.41	56.85	56.86	432,043
15 Apr 24	57.45000 -1.77	59.85	56.86	59.25	580,482
12 Apr 24	59.22000 -0.98	59.93	57.99	59.55	656,628
11 Apr 24	60.20000 +0.78	60.35	58.77	59.57	353,303
10 Apr 24	59.42000 -2.38	60.45	58.26	60.12	571,558
09 Apr 24	61.80000 +2.06	61.91	59.81	59.81	538,833
08 Apr 24	59.74000 +0.79	60.23	58.90	59.34	572,394
05 Apr 24	58.95000 -0.49	59.60	56.81	59.04	887,652
04 Apr 24	59.44000 +1.95	62.04	57.71	58.81	1,700,146
03 Apr 24	57.49000 -3.97	61.83	57.30	61.09	1,493,642
02 Apr 24	61.46000 -1.92	63.43	61.46	63.27	504,133
01 Apr 24	63.38000 -2.84	66.88	63.21	66.88	692,409
28 Mar 24	66.22000 +1.02	66.67	64.93	64.93	547,201
27 Mar 24	65.20000 +2.97	67.18	59.50	59.96	1,654,687
26 Mar 24	62.23000 -0.38	63.72	61.73	63.15	566,163
25 Mar 24	62.61000 +1.34	63.26	61.50	61.50	590,585
22 Mar 24	61.27000 -1.67	62.99	61.08	62.91	442,089
21 Mar 24	62.94000 +0.18	63.91	62.78	63.17	518,914
20 Mar 24	62.76000 +2.68	63.11	59.44	59.76	498,753
19 Mar 24	60.08000 -0.90	62.11	59.99	60.57	594,769
18 Mar 24	60.98000 +0.25	61.42	59.23	60.66	536,584
15 Mar 24	60.73000 -1.69	63.00	60.58	62.21	991,590
14 Mar 24	62.42000 -0.90	63.80	61.72	63.03	521,955
13 Mar 24	63.32000 +0.18	64.22	62.84	63.10	438,747
12 Mar 24	63.14000 -1.64	65.16	62.87	64.71	615,689
11 Mar 24	64.78000 -1.03	66.97	64.68	65.74	518,781
08 Mar 24	65.81000 -0.46	67.83	65.61	66.97	324,369
07 Mar 24	66.27000 -1.27	66.70	64.21	66.70	705,718
06 Mar 24	67.54000 -2.49	70.72	67.49	70.01	524,057
05 Mar 24	70.03000 -1.27	71.99	70.00	70.93	328,984
04 Mar 24	71.30000 -2.07	73.38	70.75	73.38	718,360
01 Mar 24	73.37000 +0.92	75.02	71.54	72.78	652,931
29 Feb 24	72.45000 +0.57	73.21	69.61	72.50	1,278,041
28 Feb 24	71.88000 -11.02	76.95	68.71	76.33	1,716,186
27 Feb 24	82.90000 +0.73	84.11	82.43	82.48	215,313
26 Feb 24	82.17000 -0.72	83.03	81.41	82.52	248,832
23 Feb 24	82.89000 +1.21	83.50	81.42	81.90	223,870
22 Feb 24	81.68000 -0.26	83.60	81.16	81.96	282,406
21 Feb 24	81.94000 +0.74	82.01	79.85	81.13	523,780
20 Feb 24	81.20000 -2.38	82.51	80.90	82.51	356,015
16 Feb 24	83.58000 -0.91	84.71	83.29	84.25	317,220
15 Feb 24	84.49000 +1.55	85.35	83.11	83.34	420,120
14 Feb 24	82.94000 +3.44	83.99	79.72	80.16	509,338
13 Feb 24	79.50000 -3.95	82.20	79.28	81.08	596,707
12 Feb 24	83.45000 -0.48	84.68	83.01	83.94	371,434
09 Feb 24	83.93000 -0.14	84.24	82.39	83.98	369,267
08 Feb 24	84.07000 +0.27	85.36	83.39	83.94	296,050
07 Feb 24	83.80000 -2.43	86.25	83.26	86.25	361,982
06 Feb 24	86.23000 +0.67	86.33	85.38	85.56	318,288
05 Feb 24	85.56000 -1.91	86.55	84.85	86.55	445,042
02 Feb 24	87.47000 -1.81	88.46	86.22	87.70	359,488
01 Feb 24	89.28000 +0.41	90.30	87.37	89.72	411,646
31 Jan 24	88.87000 -0.93	91.20	88.65	89.57	701,941
30 Jan 24	89.80000 -2.40	93.32	88.62	91.71	542,333
29 Jan 24	92.20000 +1.12	92.78	89.24	90.75	681,627
26 Jan 24	91.08000 +3.82	93.79	87.36	87.99	812,561
25 Jan 24	87.26000 -16.64	95.04	85.21	94.41	1,515,107
24 Jan 24	103.90000 -0.54	106.10	103.78	105.62	957,406
23 Jan 24	104.44000 +2.38	104.54	102.66	102.72	459,770
22 Jan 24	102.06000 +2.93	102.11	99.49	99.81	417,843
19 Jan 24	99.13000 +2.69	99.35	96.07	96.42	424,638
18 Jan 24	96.44000 +1.57	96.70	94.67	95.63	262,185
17 Jan 24	94.87000 -0.07	94.97	93.50	93.50	258,580
16 Jan 24	94.94000 +0.03	95.36	93.85	94.02	215,349
12 Jan 24	94.91000 +1.37	95.79	94.25	94.43	230,810
11 Jan 24	93.54000 -0.59	94.00	92.21	93.71	189,885
10 Jan 24	94.13000 -2.28	97.05	93.98	96.63	232,192
09 Jan 24	96.41000 -0.68	97.34	95.54	95.54	190,337
08 Jan 24	97.09000 +0.04	98.22	96.73	97.05	213,366
05 Jan 24	97.05000 +0.81	97.82	95.52	95.52	464,311
04 Jan 24	96.24000 -0.78	97.17	95.92	96.33	301,293
03 Jan 24	97.02000 -0.66	98.07	95.28	96.18	421,727
02 Jan 24	97.68000 -0.53	98.99	96.44	97.20	282,197
29 Dec 23	98.21000 -1.71	99.86	98.04	99.68	185,398
28 Dec 23	99.92000 +0.20	100.52	99.33	99.51	140,385
27 Dec 23	99.72000 -0.40	100.85	99.41	100.43	197,772
26 Dec 23	100.12000 +0.98	100.37	98.71	99.35	171,062
22 Dec 23	99.14000 +0.71	100.30	97.55	98.32	383,512
21 Dec 23	98.43000 +2.36	98.69	96.57	96.85	344,152
20 Dec 23	96.07000 -1.46	99.60	95.96	97.65	299,983
19 Dec 23	97.53000 +3.68	97.61	94.52	94.55	540,059
18 Dec 23	93.85000 -2.21	97.11	93.70	97.04	526,126
15 Dec 23	96.06000 -0.11	99.97	95.86	96.47	3,406,894
14 Dec 23	96.17000 +1.69	99.10	95.78	95.78	665,619
13 Dec 23	94.48000 +0.82	95.12	90.14	93.39	692,112
12 Dec 23	93.66000 -0.47	94.09	91.25	93.80	724,911
11 Dec 23	94.13000 -0.45	96.11	94.13	94.63	557,908
08 Dec 23	94.58000 -0.82	97.02	93.72	95.75	300,373
07 Dec 23	95.40000 +0.43	95.73	93.26	95.28	408,002
06 Dec 23	94.97000 -0.77	97.65	94.94	96.33	345,712
05 Dec 23	95.74000 -2.27	98.00	95.74	97.37	336,058
04 Dec 23	98.01000 +3.48	98.72	94.38	94.73	616,833
01 Dec 23	94.53000 +0.54	94.62	91.56	93.51	396,465
30 Nov 23	93.99000 +0.55	94.20	92.60	93.40	377,260
29 Nov 23	93.44000 +0.34	94.55	93.18	93.76	434,495
28 Nov 23	93.10000 -0.75	94.75	92.99	93.58	429,401
27 Nov 23	93.85000 -0.82	94.67	92.54	93.80	448,608
24 Nov 23	94.67000 +1.89	94.81	91.73	92.54	145,803
22 Nov 23	92.78000 +0.10	93.58	92.38	93.28	256,806
21 Nov 23	92.68000 -0.24	93.89	91.86	92.38	345,667
20 Nov 23	92.92000 +1.86	93.48	89.94	90.96	370,200
17 Nov 23	91.06000 +1.50	91.91	89.50	90.46	353,566
16 Nov 23	89.56000 +0.42	89.69	88.03	89.12	276,645
15 Nov 23	89.14000 +0.59	91.14	88.37	88.37	351,467
14 Nov 23	88.55000 +5.92	88.69	84.95	85.00	355,079
13 Nov 23	82.63000 +0.13	82.86	80.99	82.10	315,388
10 Nov 23	82.50000 +1.69	82.72	80.02	81.01	232,828
09 Nov 23	80.81000 -0.44	82.52	80.42	81.53	506,291
08 Nov 23	81.25000 +0.66	81.50	80.05	80.56	301,214
07 Nov 23	80.59000 +0.34	81.66	79.78	80.23	199,425
06 Nov 23	80.25000 -1.11	81.49	79.84	81.10	197,925
03 Nov 23	81.36000 +2.20	81.95	80.15	80.15	258,872
02 Nov 23	79.16000 +3.75	79.46	76.45	76.45	267,602
01 Nov 23	75.41000 -0.80	76.51	74.92	75.95	349,149
31 Oct 23	76.21000 +1.87	76.66	73.94	74.21	240,923
30 Oct 23	74.34000 +1.75	74.44	72.81	73.15	261,597
27 Oct 23	72.59000 -3.10	75.69	72.36	75.69	270,582
26 Oct 23	75.69000 +0.06	77.56	74.92	75.75	232,572
25 Oct 23	75.63000 -0.64	76.18	74.61	75.75	306,695
24 Oct 23	76.27000 -0.62	78.31	75.28	77.19	461,773
23 Oct 23	76.89000 +0.07	78.02	76.22	76.79	283,869
20 Oct 23	76.82000 -2.12	79.02	76.63	78.82	413,752
19 Oct 23	78.94000 -1.45	81.00	78.61	80.00	308,757
18 Oct 23	80.39000 -1.57	81.67	79.88	80.89	373,830
17 Oct 23	81.96000 +1.21	83.13	80.61	80.61	601,196
16 Oct 23	80.75000 +1.60	81.63	79.37	79.89	415,758
13 Oct 23	79.15000 -0.85	80.42	78.97	80.20	448,240
12 Oct 23	80.00000 -2.41	82.50	77.65	82.50	476,043
11 Oct 23	82.41000 +1.08	82.92	80.96	81.62	385,983
10 Oct 23	81.33000 +0.83	83.42	80.64	80.65	373,311
09 Oct 23	80.50000 -0.01	82.01	79.77	79.77	456,568
06 Oct 23	80.51000 +2.32	81.60	78.19	78.19	260,603
05 Oct 23	78.19000 -1.77	80.43	77.29	79.48	399,023
04 Oct 23	79.96000 +1.66	80.39	76.68	78.32	550,527
03 Oct 23	78.30000 -1.99	81.10	77.86	79.73	462,969
02 Oct 23	80.29000 +0.18	81.24	79.49	80.28	462,357
29 Sep 23	80.11000 +1.08	81.58	77.75	79.76	713,037
28 Sep 23	79.03000 +5.06	82.64	72.76	73.73	1,166,605
27 Sep 23	73.97000 +2.71	74.30	71.61	71.61	918,418
26 Sep 23	71.26000 -2.66	73.90	71.21	73.19	287,016
25 Sep 23	73.92000 +0.92	75.00	72.84	72.84	349,893
22 Sep 23	73.00000 -0.55	74.28	72.87	73.71	257,383
21 Sep 23	73.55000 -1.57	75.53	73.38	74.35	450,311
20 Sep 23	75.12000 +2.24	75.57	73.36	73.58	733,968
19 Sep 23	72.88000 -0.94	74.77	72.84	73.84	352,692
18 Sep 23	73.82000 -0.07	74.20	72.77	73.53	242,009
15 Sep 23	73.89000 -0.45	74.78	73.61	74.19	571,060
14 Sep 23	74.34000 +1.69	74.65	73.36	73.47	211,022
13 Sep 23	72.65000 -0.66	74.01	72.10	73.57	299,892
12 Sep 23	73.31000 +1.04	74.30	71.85	72.53	278,742
11 Sep 23	72.27000 +0.20	73.31	71.94	72.49	280,790
08 Sep 23	72.07000 +0.90	72.40	70.58	71.14	304,256
07 Sep 23	71.17000 -4.18	75.40	71.07	74.93	625,736
06 Sep 23	75.35000 -3.85	79.68	75.19	79.31	295,213
05 Sep 23	79.20000 -1.37	80.47	78.63	80.20	220,813
01 Sep 23	80.57000 +0.74	81.34	80.14	80.40	280,183
31 Aug 23	79.83000 +0.27	80.74	79.60	79.65	470,507
30 Aug 23	79.56000 +1.39	79.81	78.00	78.09	218,017
29 Aug 23	78.17000 +1.00	78.71	77.32	77.50	176,506
28 Aug 23	77.17000 +0.62	78.10	76.73	76.82	294,062
25 Aug 23	76.55000 +1.32	76.80	74.52	75.50	308,815
24 Aug 23	75.23000 +1.07	76.26	74.22	74.79	205,548
23 Aug 23	74.16000 +0.50	74.46	72.95	73.65	246,213
22 Aug 23	73.66000 +0.27	74.74	73.19	73.38	258,573
21 Aug 23	73.39000 -0.63	74.55	72.61	73.97	235,901
18 Aug 23	74.02000 +0.17	74.04	72.94	73.10	267,255
17 Aug 23	73.85000 -0.32	74.73	73.31	74.17	299,379
16 Aug 23	74.17000 +0.58	74.91	72.64	72.97	221,301
15 Aug 23	73.59000 -1.24	74.36	72.46	74.04	201,974
14 Aug 23	74.83000 -1.10	76.14	74.66	75.83	189,276
11 Aug 23	75.93000 -0.09	76.07	75.12	75.35	317,602
10 Aug 23	76.02000 +0.55	77.02	75.24	75.62	231,685
09 Aug 23	75.47000 -2.30	77.77	75.27	77.77	369,784
08 Aug 23	77.77000 -1.40	78.75	75.68	78.75	400,284
07 Aug 23	79.17000 +0.02	79.79	78.82	79.17	204,328
04 Aug 23	79.15000 -0.57	80.46	78.78	79.88	305,517
03 Aug 23	79.72000 -2.56	82.69	79.66	82.36	329,411
02 Aug 23	82.28000 -0.22	82.69	80.99	81.15	265,109
01 Aug 23	82.50000 -0.74	83.19	81.23	82.94	271,364
31 Jul 23	83.24000 -0.24	85.22	82.65	83.57	331,464
28 Jul 23	83.48000 +1.24	85.30	82.41	83.52	360,448
27 Jul 23	82.24000 -5.87	88.52	81.58	88.09	1,302,573
26 Jul 23	88.11000 +1.81	88.39	86.10	86.20	267,203
25 Jul 23	86.30000 +1.40	86.60	84.58	84.86	358,321
24 Jul 23	84.90000 +0.90	85.67	84.05	84.06	225,309
21 Jul 23	84.00000 +1.61	84.94	82.05	82.78	464,837
20 Jul 23	82.39000 -1.30	84.49	81.71	83.99	409,173
19 Jul 23	83.69000 +0.15	85.18	82.79	83.54	552,176
18 Jul 23	83.54000 -1.94	86.60	83.40	85.33	495,570
17 Jul 23	85.48000 -0.58	86.33	85.05	85.98	386,560
14 Jul 23	86.06000 -1.80	87.64	84.75	87.64	395,027
13 Jul 23	87.86000 +2.91	87.95	85.32	85.53	437,588
12 Jul 23	84.95000 -0.71	86.81	84.22	86.79	738,202
11 Jul 23	85.66000 +1.38	86.16	84.15	84.48	469,586
10 Jul 23	84.28000 +1.38	84.82	82.93	82.93	475,141
07 Jul 23	82.90000 +2.77	83.39	80.14	80.40	639,794
06 Jul 23	80.13000 -2.01	81.99	78.77	80.68	610,877
05 Jul 23	82.14000 -0.99	84.00	81.02	82.58	494,944
03 Jul 23	83.13000 +2.38	84.59	80.88	80.88	303,540
30 Jun 23	80.75000 -0.04	83.89	79.36	81.53	657,242
29 Jun 23	80.79000 -2.69	82.05	76.25	79.49	1,963,769
28 Jun 23	83.48000 -0.25	85.71	82.80	83.74	658,823
27 Jun 23	83.73000 +0.74	84.00	80.83	83.06	413,870
26 Jun 23	82.99000 +1.40	84.41	81.37	81.50	560,291
23 Jun 23	81.59000 +0.09	82.08	79.37	80.50	649,776
22 Jun 23	81.50000 -0.49	81.93	80.44	81.75	380,674
21 Jun 23	81.99000 -3.05	84.47	81.77	84.35	428,632
20 Jun 23	85.04000 +1.97	85.76	82.15	82.50	550,436
16 Jun 23	83.07000 -0.59	84.96	82.14	83.66	1,117,379
15 Jun 23	83.66000 -0.32	84.70	82.32	84.70	431,670
14 Jun 23	83.98000 -1.47	87.25	83.81	86.13	385,450
13 Jun 23	85.45000 +1.66	86.38	83.93	84.28	627,513
12 Jun 23	83.79000 +0.35	84.86	83.35	83.60	310,601
09 Jun 23	83.44000 +0.11	85.70	82.72	83.22	400,572
08 Jun 23	83.33000 -2.32	86.05	82.94	85.48	467,525
07 Jun 23	85.65000 -6.15	92.56	84.85	92.46	964,891
06 Jun 23	91.80000 +4.59	93.43	86.93	86.95	489,118
05 Jun 23	87.21000 -2.48	89.71	87.00	88.81	331,019
02 Jun 23	89.69000 +1.98	90.27	87.44	89.02	557,983
01 Jun 23	87.71000 +0.01	89.38	87.37	88.19	529,728
31 May 23	87.70000 -0.59	88.49	84.96	87.85	995,681
30 May 23	88.29000 -1.08	89.46	87.20	89.46	402,378
26 May 23	89.37000 -0.63	91.60	88.28	90.46	324,205
25 May 23	90.00000 -4.13	95.00	89.93	93.63	535,407
24 May 23	94.13000 -1.33	95.54	93.71	94.94	285,571
23 May 23	95.46000 +0.24	96.08	94.04	94.36	282,444
22 May 23	95.22000 +4.63	95.68	91.16	91.16	313,874
19 May 23	90.59000 -0.10	91.40	89.60	91.02	304,129
18 May 23	90.69000 +0.90	90.84	88.00	89.58	239,188
17 May 23	89.79000 +1.79	89.97	87.58	88.93	292,060
16 May 23	88.00000 -3.03	90.99	86.16	90.99	347,501
15 May 23	91.03000 +1.29	91.20	89.90	89.97	275,863
12 May 23	89.74000 +3.24	89.81	86.58	86.89	640,001
11 May 23	86.50000 +0.00	87.23	85.50	85.53	347,963
10 May 23	86.50000 +2.24	86.75	84.22	85.14	267,999
09 May 23	84.26000 -1.45	85.86	84.03	85.16	286,705
08 May 23	85.71000 -1.21	88.75	84.36	87.53	294,903
05 May 23	86.92000 +0.41	88.51	85.47	87.81	410,476
04 May 23	86.51000 -5.18	91.29	85.68	90.97	334,924
03 May 23	91.69000 -1.10	94.65	91.64	93.35	262,992
02 May 23	92.79000 -2.14	95.01	91.64	94.31	418,635
01 May 23	94.93000 -1.58	97.17	94.54	96.17	410,619
28 Apr 23	96.51000 -0.24	98.24	95.65	96.24	149,390
27 Apr 23	96.75000 +0.52	97.34	94.99	96.36	150,714
26 Apr 23	96.23000 -2.12	98.89	96.01	98.13	262,377
25 Apr 23	98.35000 -4.63	102.26	98.15	101.37	289,534
24 Apr 23	102.98000 -2.47	106.44	102.44	105.36	402,775
21 Apr 23	105.45000 -2.65	108.25	105.25	108.22	255,484
20 Apr 23	108.10000 -1.87	110.49	107.27	109.07	234,587
19 Apr 23	109.97000 +0.85	110.05	107.79	107.92	416,343
18 Apr 23	109.12000 -1.25	110.88	108.70	110.78	266,029
17 Apr 23	110.37000 -0.01	110.98	109.88	110.51	325,014
14 Apr 23	110.38000 -1.90	112.53	109.06	111.90	268,636
13 Apr 23	112.28000 +0.59	113.04	111.63	112.00	252,302
12 Apr 23	111.69000 +0.69	113.65	111.39	113.65	807,676
11 Apr 23	111.00000 -0.22	112.37	110.29	111.90	299,839
10 Apr 23	111.22000 -1.67	112.66	110.34	111.86	364,291
06 Apr 23	112.89000 +0.01	114.43	112.02	112.97	300,023
05 Apr 23	112.88000 -2.84	115.11	111.25	115.11	639,844
04 Apr 23	115.72000 -4.28	121.36	115.57	120.69	270,755
03 Apr 23	120.00000 -1.55	122.13	118.98	121.39	373,084
31 Mar 23	121.55000 +1.55	123.26	119.17	121.42	665,269
30 Mar 23	120.00000 -1.77	125.80	110.85	116.00	1,058,958
29 Mar 23	121.77000 +2.14	122.05	120.14	121.85	172,805
28 Mar 23	119.63000 -0.98	121.14	119.08	120.28	127,795
27 Mar 23	120.61000 +2.98	121.15	118.47	118.90	176,955
24 Mar 23	117.63000 -0.40	118.61	115.70	117.05	144,536
23 Mar 23	118.03000 -1.47	121.30	117.27	120.03	193,764
22 Mar 23	119.50000 -1.45	123.51	119.41	120.71	236,212
21 Mar 23	120.95000 +0.90	122.97	120.36	121.75	332,690
20 Mar 23	120.05000 +0.38	123.61	118.71	120.64	366,682
17 Mar 23	119.67000 -0.74	121.20	119.41	120.00	584,797
16 Mar 23	120.41000 +2.09	121.05	116.16	117.32	362,051
15 Mar 23	118.32000 -6.34	122.43	118.18	121.98	323,632
14 Mar 23	124.66000 +0.81	128.18	123.94	126.50	264,413
13 Mar 23	123.85000 -4.63	128.69	123.22	127.66	252,643
10 Mar 23	128.48000 -6.82	134.80	127.26	134.80	399,728
09 Mar 23	135.30000 -1.97	138.68	135.22	137.98	419,005
08 Mar 23	137.27000 +0.97	137.36	135.79	136.07	154,851
07 Mar 23	136.30000 -1.52	138.39	134.14	138.19	234,341
06 Mar 23	137.82001 -0.23	139.10	136.96	138.10	444,113
03 Mar 23	138.05000 +1.19	138.48	136.05	137.47	245,567
02 Mar 23	136.86000 +0.84	136.88	134.32	135.01	155,088
01 Mar 23	136.02000 -0.82	137.40	135.01	136.71	342,733
28 Feb 23	136.84000 -1.16	137.66	135.15	137.31	327,854
27 Feb 23	138.00000 +0.96	139.77	137.01	138.11	320,234
24 Feb 23	137.03999 -1.62	138.88	135.60	136.77	142,300
23 Feb 23	138.66000 +0.63	139.51	137.33	138.68	184,399
22 Feb 23	138.03000 -0.21	140.48	137.24	138.52	160,624
21 Feb 23	138.24001 -4.49	142.04	137.73	140.93	184,661
17 Feb 23	142.73000 +2.21	143.04	137.92	139.74	218,835
16 Feb 23	140.52000 -3.78	142.14	139.87	142.14	162,687
15 Feb 23	144.30000 -0.43	145.35	143.10	143.65	97,596
14 Feb 23	144.73000 -2.34	148.29	144.38	146.37	118,706
13 Feb 23	147.07001 +0.90	147.20	145.18	146.66	113,833
10 Feb 23	146.17000 -0.75	146.91	144.69	146.19	151,486
09 Feb 23	146.92000 +0.18	150.83	146.18	147.80	151,034
08 Feb 23	146.74001 -1.57	148.80	146.10	147.85	125,586
07 Feb 23	148.31000 +1.73	148.70	143.51	145.91	225,038
06 Feb 23	146.58000 -3.28	149.49	146.13	148.19	183,577
03 Feb 23	149.86000 -1.54	150.77	148.57	149.64	153,230
02 Feb 23	151.39999 +4.90	151.82	147.01	148.11	208,352
01 Feb 23	146.50000 +4.69	147.41	140.05	140.84	244,369
31 Jan 23	141.81000 +1.56	141.83	139.68	140.54	245,391
30 Jan 23	140.25000 +1.28	141.20	137.13	137.91	284,115
27 Jan 23	138.97000 -2.85	141.89	137.70	140.52	277,492
26 Jan 23	141.82001 +1.82	142.40	139.84	140.57	238,199
25 Jan 23	140.00000 +0.95	140.97	136.37	137.59	242,719
24 Jan 23	139.05000 -0.86	141.69	137.80	138.40	213,841
23 Jan 23	139.91000 -2.08	142.19	138.34	141.93	286,280
20 Jan 23	141.99001 -0.97	142.69	136.00	136.59	491,579
19 Jan 23	142.96001 -1.32	144.23	141.10	143.22	209,409
18 Jan 23	144.28000 +1.26	145.51	143.31	143.53	234,314
17 Jan 23	143.02000 -2.12	146.85	142.45	145.10	344,710
13 Jan 23	145.14000 +1.07	145.77	142.36	143.09	142,329
12 Jan 23	144.07001 +5.10	144.70	136.07	139.27	180,642
11 Jan 23	138.97000 +2.12	139.67	134.63	137.17	142,615
10 Jan 23	136.85001 -1.55	139.60	135.79	138.77	311,326
09 Jan 23	138.39999 +2.13	138.93	136.06	136.76	190,248
06 Jan 23	136.27000 +0.89	137.96	134.32	136.12	313,181
05 Jan 23	135.38000 -0.84	136.21	133.24	135.22	351,467
04 Jan 23	136.22000 +3.28	138.70	132.23	134.13	378,591
03 Jan 23	132.94000 -0.22	135.55	130.58	133.97	183,799
30 Dec 22	133.16000 -1.00	134.13	130.24	132.74	157,787
29 Dec 22	134.16000 +3.68	134.70	131.29	131.29	132,522
28 Dec 22	130.48000 -2.71	135.40	130.19	133.20	169,169
27 Dec 22	133.19000 +3.63	134.73	128.00	130.05	259,811
23 Dec 22	129.56000 -0.36	130.50	127.76	129.23	240,014
22 Dec 22	129.92000 +0.29	130.65	127.05	128.18	257,468
21 Dec 22	129.63000 +2.93	130.00	127.20	127.28	267,400
20 Dec 22	126.70000 +1.90	127.67	124.03	124.03	237,502
19 Dec 22	124.80000 +0.32	125.00	122.02	124.59	295,163
16 Dec 22	124.48000 -0.61	125.10	123.33	124.40	380,009
15 Dec 22	125.09000 -0.40	125.61	122.03	123.70	276,144
14 Dec 22	125.49000 -0.01	126.63	124.34	125.48	186,465
13 Dec 22	125.50000 +1.88	129.81	124.60	128.06	217,031
12 Dec 22	123.62000 +0.37	125.43	120.03	123.08	215,209
09 Dec 22	123.25000 +1.52	124.93	120.31	121.66	277,648
08 Dec 22	121.73000 +4.79	122.30	117.53	117.53	176,892
07 Dec 22	116.94000 -0.16	117.14	115.28	116.66	128,572
06 Dec 22	117.10000 -0.84	118.00	115.65	118.00	278,110
05 Dec 22	117.94000 -3.33	120.06	117.35	119.79	171,274
02 Dec 22	121.27000 -0.46	122.63	120.23	121.20	181,185
01 Dec 22	121.73000 -0.65	124.54	121.02	122.38	147,433
30 Nov 22	122.38000 +5.87	123.49	115.34	116.34	227,011
29 Nov 22	116.51000 -1.67	118.99	116.16	117.51	78,550
28 Nov 22	118.18000 -2.05	120.39	117.46	119.87	76,189
25 Nov 22	120.23000 +1.12	120.51	117.83	118.29	51,069
23 Nov 22	119.11000 +0.72	120.74	117.31	118.39	99,342
22 Nov 22	118.39000 +3.01	118.57	115.38	116.26	153,911
21 Nov 22	115.38000 -4.74	119.85	114.87	119.73	174,192
18 Nov 22	120.12000 +1.52	121.80	117.89	120.35	188,272
17 Nov 22	118.60000 -3.25	120.99	117.63	120.99	156,845
16 Nov 22	121.85000 -2.77	124.99	121.15	123.58	84,423
15 Nov 22	124.62000 +4.29	126.22	122.17	122.17	127,930
14 Nov 22	120.33000 -2.15	122.70	119.78	121.65	107,877
11 Nov 22	122.48000 +0.11	124.45	121.27	122.37	195,759
10 Nov 22	122.37000 +6.96	122.68	118.92	120.78	186,289
09 Nov 22	115.41000 -2.69	117.79	114.44	117.50	81,211
08 Nov 22	118.10000 +0.41	119.99	115.60	117.47	116,198
14 Oct 22	117.69000 -3.17	122.62	117.23	121.87	110,151
13 Oct 22	120.86000 +3.34	121.39	113.49	114.11	127,020
12 Oct 22	117.52000 -2.59	120.52	115.41	119.73	296,615
11 Oct 22	120.11000 -1.32	121.53	118.89	120.36	213,611
10 Oct 22	121.43000 +0.88	122.06	119.29	120.46	143,162
07 Oct 22	120.55000 -4.02	123.26	118.57	123.20	254,038
06 Oct 22	124.57000 +2.01	125.83	121.82	121.82	171,200
05 Oct 22	122.56000 +0.57	123.76	119.79	119.90	230,060
04 Oct 22	121.99000 +4.48	122.64	118.19	118.47	275,479
03 Oct 22	117.51000 +5.88	119.03	111.39	112.54	408,557
30 Sep 22	111.63000 +1.87	113.31	109.02	109.85	400,843
29 Sep 22	109.76000 -7.71	116.64	108.57	115.16	430,553
28 Sep 22	117.47000 +3.98	117.97	113.09	113.22	222,458
27 Sep 22	113.49000 -0.09	116.40	112.99	114.12	273,414
26 Sep 22	113.58000 -0.84	117.50	113.51	114.42	224,173
23 Sep 22	114.42000 -2.60	116.19	113.57	115.62	231,959
22 Sep 22	117.02000 -0.84	118.31	115.86	117.36	226,457
21 Sep 22	117.86000 -1.48	121.22	117.74	120.01	169,005
20 Sep 22	119.34000 -1.78	120.09	118.41	120.09	185,468
19 Sep 22	121.12000 +2.65	121.12	117.68	117.68	191,550
16 Sep 22	118.47000 -2.06	120.19	117.59	119.51	710,040
15 Sep 22	120.53000 -1.90	123.56	119.52	121.27	253,361
14 Sep 22	122.43000 -1.89	124.40	121.23	124.40	265,320
13 Sep 22	124.32000 -4.90	126.41	123.50	126.41	213,543
12 Sep 22	129.22000 +0.80	130.30	128.12	128.87	157,740
09 Sep 22	128.42000 +3.73	129.13	124.84	125.38	163,655
08 Sep 22	124.69000 +1.29	124.92	121.76	122.36	210,326
07 Sep 22	123.40000 +1.16	123.57	120.42	122.44	178,487
06 Sep 22	122.24000 -0.24	124.39	121.36	123.27	228,716
02 Sep 22	122.48000 -1.31	125.74	121.92	124.90	208,104
01 Sep 22	123.79000 -1.99	125.78	121.47	125.78	253,716
31 Aug 22	125.78000 -1.62	128.47	125.00	128.47	268,699
30 Aug 22	127.40000 -2.61	131.29	127.21	130.32	201,338
29 Aug 22	130.00999 -0.69	130.95	128.63	130.04	192,402
26 Aug 22	130.70000 -3.06	134.66	130.05	133.63	203,803
25 Aug 22	133.75999 +2.20	133.85	130.85	132.74	94,344
24 Aug 22	131.56000 +0.90	132.65	130.26	130.63	121,852
23 Aug 22	130.66000 -2.34	135.25	130.52	132.75	163,033
22 Aug 22	133.00000 -1.29	134.22	132.50	133.48	316,551
19 Aug 22	134.28999 -0.53	134.73	133.34	134.21	418,057
18 Aug 22	134.82001 +1.19	135.63	133.38	133.97	118,731
17 Aug 22	133.63000 -3.28	136.86	129.54	136.86	346,550
16 Aug 22	136.91000 +3.36	137.47	131.97	134.41	434,794
15 Aug 22	133.55000 -0.35	135.49	133.23	133.90	233,749
12 Aug 22	133.89999 +0.43	135.14	133.15	133.70	154,286
11 Aug 22	133.47000 -0.49	136.71	133.06	135.61	186,463
10 Aug 22	133.96001 +3.36	135.11	132.51	133.21	294,984
09 Aug 22	130.60001 -4.96	135.57	130.33	134.60	178,061
08 Aug 22	135.56000 -1.15	137.92	135.45	137.02	172,890
05 Aug 22	136.71001 +0.55	137.20	134.16	134.16	136,492
04 Aug 22	136.16000 -0.27	137.13	135.32	136.08	195,049
03 Aug 22	136.42999 +0.83	137.67	135.72	135.96	127,662
02 Aug 22	135.60001 -0.53	137.35	135.22	136.28	103,006
01 Aug 22	136.13000 +2.37	136.85	132.32	133.65	271,090
29 Jul 22	133.75999 +0.23	134.99	133.45	133.45	195,173
28 Jul 22	133.53000 +1.57	134.16	130.76	131.95	195,841
27 Jul 22	131.96001 +2.99	133.11	130.15	130.16	290,542
26 Jul 22	128.97000 -2.30	130.85	127.83	130.85	239,478
25 Jul 22	131.27000 +0.03	132.11	129.45	130.81	240,598
22 Jul 22	131.24001 -1.25	134.68	130.25	133.29	338,665
21 Jul 22	132.49001 +0.37	133.13	131.00	132.12	420,804
20 Jul 22	132.12000 +2.91	133.07	128.26	128.87	317,882
19 Jul 22	129.21001 +3.61	130.09	127.27	127.27	274,514
18 Jul 22	125.60000 +0.31	127.62	124.72	125.69	204,922
15 Jul 22	125.29000 -0.81	129.23	124.55	127.21	222,559
14 Jul 22	126.10000 +2.43	126.41	121.60	123.97	496,754
13 Jul 22	123.67000 -3.23	126.10	123.18	125.00	258,184
12 Jul 22	126.90000 -2.03	129.56	125.40	127.90	355,827
11 Jul 22	128.92999 -3.85	134.15	128.54	131.52	141,015
08 Jul 22	132.78000 +0.94	134.18	129.51	131.68	261,379
07 Jul 22	131.84000 +1.76	132.46	130.08	130.08	327,222
06 Jul 22	130.08000 -4.91	137.62	129.84	135.05	291,485
05 Jul 22	134.99001 -2.15	137.65	132.90	134.85	275,602
01 Jul 22	137.14000 +1.50	137.46	131.17	134.64	235,183
30 Jun 22	135.64000 +0.94	137.27	131.01	133.09	264,301
29 Jun 22	134.70000 -4.88	141.75	132.61	139.32	298,938
28 Jun 22	139.58000 -8.02	148.54	139.55	144.99	357,054
27 Jun 22	147.60001 +2.30	149.10	143.22	144.35	228,624
24 Jun 22	145.30000 +4.64	148.46	140.68	141.44	398,153
23 Jun 22	140.66000 +2.50	141.28	137.90	138.97	380,393
22 Jun 22	138.16000 -1.04	141.95	136.01	137.03	282,545
21 Jun 22	139.20000 +0.11	142.39	138.53	140.51	216,894
17 Jun 22	139.09000 -0.10	142.83	137.03	140.48	427,398
16 Jun 22	139.19000 -7.47	143.00	138.27	142.95	189,678
15 Jun 22	146.66000 +0.68	149.29	145.14	146.51	195,414
14 Jun 22	145.98000 -0.66	148.64	143.70	147.08	280,416
13 Jun 22	146.64000 -4.84	148.38	144.95	147.35	154,533
10 Jun 22	151.48000 -4.47	154.81	150.04	152.70	137,755
09 Jun 22	155.95000 -3.71	160.11	155.79	158.92	102,361
08 Jun 22	159.66000 -2.20	162.75	158.22	161.73	336,843
07 Jun 22	161.86000 +0.59	162.39	160.07	160.11	112,996
06 Jun 22	161.27000 +1.29	163.43	160.28	161.04	162,598
03 Jun 22	159.98000 -0.53	160.89	158.54	159.12	144,610
02 Jun 22	160.50999 +4.92	160.66	154.13	155.54	149,838
01 Jun 22	155.59000 +0.70	157.89	152.19	156.33	253,781
31 May 22	154.89000 -2.41	157.97	153.55	155.67	269,656
27 May 22	157.30000 +6.35	157.33	152.06	152.44	181,392
26 May 22	150.95000 +4.59	152.58	145.69	145.69	184,922
25 May 22	146.36000 +5.84	147.90	140.43	140.43	207,146
24 May 22	140.52000 -5.42	143.83	139.10	143.83	208,480
23 May 22	145.94000 +1.80	146.56	141.22	145.00	168,155
20 May 22	144.14000 +2.04	144.17	139.07	142.80	154,789
19 May 22	142.10001 +0.92	144.21	139.90	140.78	165,769
18 May 22	141.17999 -5.29	145.94	140.38	145.41	158,384
17 May 22	146.47000 +1.88	148.28	145.51	145.62	134,752
16 May 22	144.59000 -1.85	146.74	142.93	145.62	148,945
13 May 22	146.44000 +6.43	147.08	141.00	141.00	171,684
12 May 22	140.00999 +1.35	140.34	136.74	137.35	209,380
11 May 22	138.66000 -8.74	148.34	138.36	145.94	268,177
10 May 22	147.39999 +2.11	148.09	141.43	147.10	382,889
09 May 22	145.28999 +0.93	145.86	140.27	142.67	345,667
06 May 22	144.36000 -4.31	148.47	142.79	147.19	328,765
05 May 22	148.67000 -8.54	155.30	147.46	155.27	186,395
04 May 22	157.21001 +3.17	158.01	149.62	155.00	226,077
03 May 22	154.03999 -1.36	156.80	153.15	155.41	305,640
02 May 22	155.39999 -2.08	157.42	150.99	156.41	372,567
29 Apr 22	157.48000 -4.07	162.86	157.01	159.64	365,066
28 Apr 22	161.55000 +8.09	162.22	154.68	155.31	355,776
27 Apr 22	153.46001 +0.33	157.81	152.70	153.68	452,108
26 Apr 22	153.13000 -4.52	158.49	152.96	156.12	339,585
25 Apr 22	157.64999 +6.74	157.77	149.58	149.58	303,398
22 Apr 22	150.91000 -3.59	154.48	150.70	153.76	245,301
21 Apr 22	154.50000 -1.51	158.09	151.98	157.15	242,581
20 Apr 22	156.00999 -0.22	158.49	155.56	156.23	223,040
19 Apr 22	156.23000 +3.34	156.54	151.45	151.58	153,695
18 Apr 22	152.89000 +0.40	156.06	151.62	152.00	318,316
14 Apr 22	152.49001 -1.97	154.69	152.02	154.14	276,189
13 Apr 22	154.46001 +3.28	154.90	150.37	150.37	179,126
12 Apr 22	151.17999 -2.60	156.69	149.50	154.34	350,372
11 Apr 22	153.78000 -1.15	155.88	152.50	153.60	487,053
08 Apr 22	154.92999 -1.08	157.29	153.73	155.09	240,001
07 Apr 22	156.00999 -5.35	161.42	154.04	160.13	475,901
06 Apr 22	161.36000 -4.20	168.30	160.26	164.63	531,991
05 Apr 22	165.56000 -0.49	167.89	161.50	164.85	387,384
04 Apr 22	166.05000 +2.14	166.58	162.02	164.09	297,110
01 Apr 22	163.91000 -2.65	169.74	161.21	167.11	515,285
31 Mar 22	166.56000 -7.62	176.41	165.62	173.92	636,913
30 Mar 22	174.17999 -22.57	192.31	171.70	191.28	898,947
29 Mar 22	196.75000 +2.15	199.63	196.55	197.75	275,710
28 Mar 22	194.60001 -0.79	196.53	190.56	194.87	232,448
25 Mar 22	195.39000 -0.19	197.51	193.62	196.61	160,696
24 Mar 22	195.58000 +1.94	196.68	192.45	195.66	146,425
23 Mar 22	193.64000 -6.36	200.28	192.92	198.51	210,675
22 Mar 22	200.00000 +0.07	202.89	199.36	199.88	386,202
21 Mar 22	199.92999 -3.23	204.43	198.47	203.97	220,882
18 Mar 22	203.16000 +2.21	203.93	199.39	200.95	597,079
17 Mar 22	200.95000 +2.34	202.91	197.78	198.61	504,824
16 Mar 22	198.61000 +4.02	200.51	194.79	195.00	271,458
15 Mar 22	194.59000 +2.19	197.20	192.82	194.18	141,728
14 Mar 22	192.39999 -3.91	199.57	192.06	197.50	111,378
11 Mar 22	196.31000 +0.60	197.93	194.14	196.03	82,654
10 Mar 22	195.71001 +0.31	196.44	192.05	193.30	177,179
09 Mar 22	195.39999 +3.30	197.77	194.54	195.14	179,830
08 Mar 22	192.10001 +3.96	196.34	186.63	188.39	224,334
07 Mar 22	188.14000 -4.60	192.40	188.14	191.22	147,972
04 Mar 22	192.74001 -7.72	203.45	189.52	199.82	253,268
03 Mar 22	200.46001 -3.61	205.57	198.77	204.83	143,946
02 Mar 22	204.07001 +7.49	205.43	197.38	197.77	140,590
01 Mar 22	196.58000 -3.31	201.87	195.06	198.83	166,785
28 Feb 22	199.89000 +1.33	200.33	194.93	195.53	214,979
25 Feb 22	198.56000 +7.09	198.95	191.50	192.65	124,815
24 Feb 22	191.47000 +0.38	192.02	183.25	185.28	243,232
23 Feb 22	191.09000 -3.41	197.41	190.55	195.35	301,852
22 Feb 22	194.50000 -2.70	198.23	193.00	195.58	171,806
18 Feb 22	197.20000 -2.74	201.04	194.89	199.98	376,926
17 Feb 22	199.94000 -4.91	202.86	199.71	202.40	122,118
16 Feb 22	204.85001 +0.79	207.63	202.05	202.98	123,988
15 Feb 22	204.06000 +1.82	205.74	200.88	203.81	160,743
14 Feb 22	202.24001 +2.03	204.64	199.59	201.04	190,009
11 Feb 22	200.21001 -2.23	204.45	197.78	203.81	125,246
10 Feb 22	202.44000 -3.35	208.48	199.69	202.27	173,513
09 Feb 22	205.78999 +2.29	207.91	203.76	204.99	191,617
08 Feb 22	203.50000 +4.71	203.68	198.15	198.49	183,333
07 Feb 22	198.78999 -3.71	203.70	198.06	202.25	203,380
04 Feb 22	202.50000 +2.69	203.18	196.15	199.68	240,214
03 Feb 22	199.81000 -3.03	202.74	198.23	199.95	244,316
02 Feb 22	202.84000 +1.23	204.64	201.43	202.05	267,096
01 Feb 22	201.61000 +0.62	201.96	194.56	200.99	296,563
31 Jan 22	200.99001 +10.07	201.72	191.36	191.36	626,075
28 Jan 22	190.92000 +11.44	191.45	178.43	180.90	541,840
27 Jan 22	179.48000 -1.94	185.33	176.57	181.05	313,477
26 Jan 22	181.42000 +5.19	185.70	176.03	178.47	560,871
25 Jan 22	176.23000 +0.53	178.27	171.28	174.00	557,956
24 Jan 22	175.70000 +5.86	177.24	162.00	167.73	563,308
21 Jan 22	169.84000 -2.35	172.76	167.63	170.69	272,547
20 Jan 22	172.19000 +3.07	175.84	164.83	169.00	437,818
19 Jan 22	169.12000 +4.72	172.90	165.49	167.48	538,325
18 Jan 22	164.39999 -2.24	168.00	163.19	164.42	335,892
14 Jan 22	166.64000 -5.42	173.25	163.33	170.21	406,005
13 Jan 22	172.06000 +0.18	174.09	169.85	172.41	243,365
12 Jan 22	171.88000 +0.41	174.25	169.06	172.78	246,208
11 Jan 22	171.47000 +6.97	171.50	163.79	164.97	420,729
10 Jan 22	164.50000 +0.03	164.59	154.20	161.34	386,759
07 Jan 22	164.47000 -11.87	177.79	163.76	176.55	260,636
06 Jan 22	176.34000 -2.16	179.81	175.89	178.45	261,928
05 Jan 22	178.50000 -0.92	182.44	176.86	178.20	343,737
04 Jan 22	179.42000 +0.04	180.00	176.48	180.00	189,562
03 Jan 22	179.38000 +0.76	179.77	174.74	179.22	225,467
31 Dec 21	178.62000 -0.53	180.88	177.30	178.47	102,316
30 Dec 21	179.14999 -5.76	186.58	178.27	186.58	298,636
29 Dec 21	184.91000 +2.14	186.94	182.42	182.61	348,762
28 Dec 21	182.77000 -0.18	182.97	180.35	182.95	163,118
27 Dec 21	182.95000 +5.80	182.96	178.20	178.99	104,193
23 Dec 21	177.14999 +0.90	177.99	174.25	175.99	121,174
22 Dec 21	176.25000 +4.37	176.63	172.24	172.24	110,831
21 Dec 21	171.88000 +4.53	172.23	165.26	167.24	182,089
20 Dec 21	167.35001 -1.89	169.04	164.30	166.92	98,177
17 Dec 21	169.24001 +1.62	171.59	165.01	167.81	843,142
16 Dec 21	167.62000 -2.38	172.02	165.40	171.12	339,860
15 Dec 21	170.00000 +1.59	170.34	165.61	168.35	147,268
14 Dec 21	168.41000 -2.59	171.29	166.21	169.58	192,460
13 Dec 21	171.00000 +0.73	175.93	169.48	170.10	163,030
10 Dec 21	170.27000 -0.81	174.93	169.44	172.64	141,823
09 Dec 21	171.08000 -6.30	179.28	170.87	176.76	94,791
08 Dec 21	177.38000 -0.72	178.50	175.64	177.75	232,294
07 Dec 21	178.10001 +6.19	179.37	174.46	174.65	176,517
06 Dec 21	171.91000 +2.92	172.80	167.32	169.86	234,672
03 Dec 21	168.99001 -1.09	170.46	165.39	169.93	172,660
02 Dec 21	170.08000 +5.34	171.10	164.29	165.07	122,381
01 Dec 21	164.74001 -1.26	171.27	164.72	168.15	176,075
30 Nov 21	166.00000 -7.49	174.56	164.33	173.80	406,185
29 Nov 21	173.49001 +0.86	176.01	172.68	174.00	183,913
26 Nov 21	172.63000 -6.14	178.14	172.39	178.14	75,262
24 Nov 21	178.77000 +2.69	180.51	173.70	175.05	132,214
23 Nov 21	176.08000 -7.92	186.88	173.49	184.00	476,997
22 Nov 21	184.00000 -2.22	189.34	181.00	187.68	417,028
19 Nov 21	186.22000 -0.20	187.12	185.04	185.65	188,678
18 Nov 21	186.42000 -1.93	191.35	185.62	188.69	163,173
17 Nov 21	188.35001 +0.96	188.73	184.76	188.00	249,747
16 Nov 21	187.39000 +2.55	188.78	184.10	184.50	201,775
15 Nov 21	184.84000 +2.73	185.21	181.04	183.25	130,977
12 Nov 21	182.11000 +0.82	182.42	181.34	181.34	74,716
11 Nov 21	181.28999 +0.41	182.66	180.26	181.96	107,281
10 Nov 21	180.88000 -0.46	182.24	178.75	181.40	132,034
09 Nov 21	181.34000 +3.45	182.55	176.34	177.39	177,456
08 Nov 21	177.89000 +2.26	179.14	176.44	176.44	144,285
05 Nov 21	175.63000 -8.36	185.95	175.63	184.98	169,874
04 Nov 21	183.99001 +0.02	186.25	181.41	183.75	187,960
03 Nov 21	183.97000 +0.09	184.30	181.04	184.06	119,050
02 Nov 21	183.88000 +4.28	184.45	178.03	180.46	231,408
01 Nov 21	179.60001 +1.92	180.41	173.26	177.76	245,059
29 Oct 21	177.67999 +2.11	178.71	175.49	175.66	240,362
28 Oct 21	175.57001 -1.29	179.76	174.66	177.09	195,587
27 Oct 21	176.86000 -5.38	183.36	176.29	182.46	261,210
26 Oct 21	182.24001 -2.67	185.98	181.19	185.98	293,061
25 Oct 21	184.91000 -0.32	187.22	184.32	186.00	303,515
22 Oct 21	185.23000 +3.47	185.39	181.24	181.24	174,439
21 Oct 21	181.75999 -2.51	183.50	179.59	183.37	172,836
20 Oct 21	184.27000 -0.47	186.04	183.78	184.91	105,434
19 Oct 21	184.74001 +1.05	185.49	182.17	183.98	123,411
18 Oct 21	183.69000 +1.29	185.95	181.05	181.05	132,440
15 Oct 21	182.39999 -2.14	185.24	181.82	185.07	202,536
14 Oct 21	184.53999 +2.77	185.74	183.00	183.10	102,036
13 Oct 21	181.77000 +1.77	182.47	179.41	180.68	111,758
12 Oct 21	180.00000 +0.12	180.78	178.26	180.26	122,425
11 Oct 21	179.88000 -2.38	185.50	179.38	181.87	276,253
08 Oct 21	182.25999 +0.76	185.20	181.39	182.27	231,341
07 Oct 21	181.50000 +1.59	184.61	180.67	180.67	174,355
06 Oct 21	179.91000 +1.91	181.24	177.07	177.07	302,774
05 Oct 21	178.00000 +3.06	180.53	174.98	174.98	280,752
04 Oct 21	174.94000 -7.96	183.90	174.22	182.87	243,427
01 Oct 21	182.89999 +5.90	183.41	173.91	178.06	184,975
30 Sep 21	177.00000 -1.79	181.00	174.00	179.80	380,683
29 Sep 21	178.78999 +5.83	180.79	171.82	174.63	278,572
28 Sep 21	172.96001 +5.57	175.94	169.14	172.00	295,225
27 Sep 21	167.39000 -1.29	169.18	165.94	168.49	158,487
24 Sep 21	168.67999 +2.16	169.44	164.35	166.29	139,019
23 Sep 21	166.52000 +1.50	168.93	165.00	166.27	99,577
22 Sep 21	165.02000 +2.69	167.14	160.65	162.88	145,297
21 Sep 21	162.33000 -2.58	166.39	161.60	165.97	125,716
20 Sep 21	164.91000 -1.97	169.35	159.75	163.38	153,658
17 Sep 21	166.88000 -4.85	172.58	166.24	172.58	373,358
16 Sep 21	171.73000 -0.66	174.08	170.66	173.14	75,645
15 Sep 21	172.39000 +0.93	173.34	169.00	171.00	99,984
14 Sep 21	171.46001 +2.71	173.61	168.90	169.53	75,856
13 Sep 21	168.75000 -3.61	173.71	166.90	173.71	100,916
10 Sep 21	172.36000 -1.72	176.24	172.02	174.80	88,802
09 Sep 21	174.08000 +1.13	175.07	172.88	173.50	55,274
08 Sep 21	172.95000 +2.13	173.21	169.16	170.61	116,637
07 Sep 21	170.82001 -3.02	173.95	169.29	173.95	101,903
03 Sep 21	173.84000 -3.48	177.13	172.13	175.79	81,774
02 Sep 21	177.32001 +3.41	177.74	172.38	174.32	76,733
01 Sep 21	173.91000 +0.52	175.00	172.21	174.02	73,122
31 Aug 21	173.39000 +0.57	173.52	170.07	172.67	85,219
30 Aug 21	172.82001 +1.90	174.84	170.96	172.26	98,921
27 Aug 21	170.92000 +3.09	171.91	167.03	167.14	260,241
26 Aug 21	167.83000 -0.27	168.40	165.19	168.10	120,107
25 Aug 21	168.10001 +3.89	168.78	163.07	165.08	81,449
24 Aug 21	164.21001 +0.19	166.97	162.24	164.72	67,103
23 Aug 21	164.02000 -0.43	165.94	161.02	165.14	74,070
20 Aug 21	164.45000 +2.13	164.51	161.79	162.31	87,648
19 Aug 21	162.32001 -0.85	164.14	161.35	161.90	46,463
18 Aug 21	163.17000 +1.25	165.26	161.19	162.03	90,013
17 Aug 21	161.92000 -3.81	165.89	161.28	164.36	88,892
16 Aug 21	165.73000 -0.95	166.94	163.13	165.76	76,416
13 Aug 21	166.67999 +1.57	167.87	163.93	165.00	71,699
12 Aug 21	165.11000 +2.22	165.83	160.42	162.17	75,832
11 Aug 21	162.89000 +0.91	164.05	161.01	162.92	69,802
10 Aug 21	161.98000 -0.95	165.35	161.38	164.19	81,003
09 Aug 21	162.92999 -1.35	165.44	161.16	163.65	73,463
06 Aug 21	164.28000 -3.10	169.36	163.65	167.60	126,421
05 Aug 21	167.38000 +2.60	169.54	165.20	165.84	117,341
04 Aug 21	164.78000 +3.19	165.57	159.86	161.42	103,733
03 Aug 21	161.59000 +0.08	162.11	159.88	162.11	97,320
02 Aug 21	161.50999 -2.22	165.84	160.53	163.75	141,524
30 Jul 21	163.73000 +2.90	164.46	159.58	159.94	98,427
29 Jul 21	160.83000 -1.68	163.72	160.28	163.10	100,670
28 Jul 21	162.50999 +3.65	163.70	158.34	158.67	237,690
27 Jul 21	158.86000 -1.67	160.53	154.47	160.53	187,743
26 Jul 21	160.53000 -0.78	161.65	159.20	161.57	132,305
23 Jul 21	161.31000 +3.04	161.37	156.83	158.38	108,291
22 Jul 21	158.27000 -0.93	159.54	157.90	159.28	135,299
21 Jul 21	159.20000 +1.03	159.86	157.56	158.17	123,906
20 Jul 21	158.17000 +2.42	159.53	155.27	155.98	289,893
19 Jul 21	155.75000 -3.36	157.28	153.93	156.74	428,531
16 Jul 21	159.11000 -1.74	163.00	158.56	160.95	348,122
15 Jul 21	160.85001 +0.15	162.24	159.22	160.42	313,448
14 Jul 21	160.70000 -3.06	166.65	160.18	164.33	310,708
13 Jul 21	163.75999 +1.76	164.34	161.31	161.31	345,908
12 Jul 21	162.00000 -0.64	163.67	160.37	162.40	233,016
09 Jul 21	162.64000 +2.47	163.04	160.38	160.38	147,896
08 Jul 21	160.17000 -2.14	161.06	156.00	159.50	198,768
07 Jul 21	162.31000 +0.95	164.07	159.14	162.00	232,000
06 Jul 21	161.36000 -2.89	165.96	158.89	165.24	619,084
02 Jul 21	164.25000 +4.28	164.37	159.61	160.02	368,587
01 Jul 21	159.97000 -0.83	161.17	159.33	160.98	224,930
30 Jun 21	160.80000 +0.80	161.23	158.87	159.61	289,416
29 Jun 21	160.00000 +1.21	166.28	158.48	159.36	437,176
28 Jun 21	158.78999 -0.61	162.82	156.49	160.00	764,988
25 Jun 21	159.39999 +7.40	159.87	150.35	151.66	478,105
24 Jun 21	152.00000 -4.87	155.00	141.38	152.87	962,697
23 Jun 21	156.87000 +1.77	158.30	154.90	154.90	353,300
22 Jun 21	155.10001 -0.70	157.21	153.21	155.00	335,109
21 Jun 21	155.80000 -4.31	161.97	154.96	161.96	437,558
18 Jun 21	160.11000 +5.26	161.94	151.98	153.73	714,519
17 Jun 21	154.85001 +1.94	155.42	150.57	153.18	432,950
16 Jun 21	152.91000 +1.59	153.17	148.41	150.98	510,831
15 Jun 21	151.32001 -0.81	152.96	149.54	152.96	211,513
14 Jun 21	152.13000 -1.59	155.61	150.74	153.44	206,610
11 Jun 21	153.72000 +4.72	154.23	148.77	148.93	212,784
10 Jun 21	149.00000 +1.40	151.00	147.70	148.75	214,735
09 Jun 21	147.60001 -4.43	152.97	147.21	152.00	166,461
08 Jun 21	152.03000 +4.39	152.96	146.91	148.82	196,921
07 Jun 21	147.64000 -0.88	149.15	145.22	147.89	340,592
04 Jun 21	148.52000 +0.67	151.51	147.03	149.58	169,923
03 Jun 21	147.85001 -3.26	151.37	146.21	149.91	351,957
02 Jun 21	151.11000 +0.01	153.43	149.09	151.59	100,472
01 Jun 21	151.10001 -1.62	154.14	150.33	153.07	115,654
28 May 21	152.72000 -1.01	154.99	148.05	154.22	109,613
27 May 21	153.73000 +4.29	155.78	148.52	149.58	285,679
26 May 21	149.44000 -1.70	154.60	148.06	152.09	333,453
25 May 21	151.14000 -0.62	154.40	148.76	152.00	321,373
24 May 21	151.75999 +1.80	152.93	150.01	150.81	67,625
21 May 21	149.96001 +0.17	153.36	149.68	151.24	72,711
20 May 21	149.78999 +1.67	151.94	148.20	149.01	96,420
19 May 21	148.12000 -1.08	149.36	145.66	146.30	103,627
18 May 21	149.20000 -1.80	152.96	149.06	151.21	77,947
17 May 21	151.00000 -4.41	155.29	147.65	153.79	191,060
14 May 21	155.41000 +2.71	157.04	151.92	154.31	95,220
13 May 21	152.70000 +3.96	155.28	147.69	149.12	179,829
12 May 21	148.74001 -8.41	156.11	148.56	155.54	155,271
11 May 21	157.14999 +2.27	158.77	150.06	151.26	219,693
10 May 21	154.88000 -3.11	157.98	154.76	157.53	143,526
07 May 21	157.99001 +2.97	158.94	154.02	154.35	109,143
06 May 21	155.02000 -1.88	157.09	151.38	157.09	135,242
05 May 21	156.89999 -0.85	158.89	154.30	157.43	111,434
04 May 21	157.75000 +0.18	158.21	154.55	155.97	66,949
03 May 21	157.57001 +2.19	159.34	154.94	156.90	101,930
30 Apr 21	155.38000 -3.99	158.83	153.76	158.83	128,186
29 Apr 21	159.37000 +1.10	160.99	156.14	159.61	90,218
28 Apr 21	158.27000 -0.73	158.83	156.84	158.23	146,717
27 Apr 21	159.00000 -0.24	162.15	156.95	159.25	75,679
26 Apr 21	159.24001 -0.74	163.28	156.99	161.15	166,124
23 Apr 21	159.98000 +2.49	162.73	156.96	158.37	120,136
22 Apr 21	157.49001 +1.19	160.40	154.30	156.87	111,847
21 Apr 21	156.30000 +2.38	159.87	153.39	154.07	167,893
20 Apr 21	153.92000 -2.34	156.43	152.18	156.43	199,588
19 Apr 21	156.25999 +1.72	157.79	150.62	154.38	167,926
16 Apr 21	154.53999 +2.32	155.01	149.48	152.56	152,990
15 Apr 21	152.22000 -2.16	155.80	150.31	155.59	144,843
14 Apr 21	154.38000 -0.28	157.25	152.55	154.14	74,315
13 Apr 21	154.66000 -0.61	156.09	151.23	156.00	141,282
12 Apr 21	155.27000 +1.27	156.33	149.11	153.69	155,342
09 Apr 21	154.00000 +0.95	156.04	150.66	152.08	191,217
08 Apr 21	153.05000 +3.32	153.41	149.71	151.36	179,393
07 Apr 21	149.73000 -1.43	151.84	149.17	150.00	149,427
06 Apr 21	151.16000 +1.16	153.38	148.95	150.56	545,809
05 Apr 21	150.00000 +1.18	152.46	149.20	150.09	262,250
01 Apr 21	148.82001 -0.90	151.53	147.36	150.61	242,182
31 Mar 21	149.72000 +4.17	153.43	144.91	144.91	296,817
30 Mar 21	145.55000 +2.38	145.83	137.35	143.17	206,079
29 Mar 21	143.17000 -3.67	148.47	139.09	146.75	344,675
26 Mar 21	146.84000 +6.99	147.08	138.57	140.94	334,047
25 Mar 21	139.85001 +11.20	141.40	125.60	129.00	421,209
24 Mar 21	128.64999 +0.26	132.26	127.68	128.80	173,566
23 Mar 21	128.39000 -4.26	132.28	127.04	131.17	302,078
22 Mar 21	132.64999 -0.09	136.55	129.01	131.55	329,616
19 Mar 21	132.74001 -1.95	136.40	132.30	133.84	584,219
18 Mar 21	134.69000 -4.06	145.36	132.60	138.44	391,295
17 Mar 21	138.75000 -3.67	142.44	133.65	142.44	426,376
16 Mar 21	142.42000 +2.18	145.62	138.73	140.71	253,122
15 Mar 21	140.24001 +1.04	144.37	138.23	139.56	179,022
12 Mar 21	139.20000 -1.98	142.12	136.14	140.72	187,772
11 Mar 21	141.17999 +5.44	144.97	134.78	137.21	260,184
10 Mar 21	135.74001 +1.65	139.53	134.99	135.31	207,167
09 Mar 21	134.09000 +2.01	135.91	132.67	133.20	189,462
08 Mar 21	132.08000 +9.83	133.20	122.37	123.21	288,999
05 Mar 21	122.25000 -0.63	124.65	117.93	122.83	132,687
04 Mar 21	122.88000 +0.66	124.51	119.28	122.05	245,936
03 Mar 21	122.22000 -2.94	125.59	119.87	125.00	151,939
02 Mar 21	125.16000 -2.59	127.18	123.55	126.57	236,370
01 Mar 21	127.75000 +4.24	128.89	123.51	124.89	182,062
26 Feb 21	123.51000 +5.96	125.07	111.11	116.96	307,338
25 Feb 21	117.55000 +3.54	118.70	112.59	113.40	199,274
24 Feb 21	114.01000 +1.55	114.86	106.80	111.85	116,242
23 Feb 21	112.46000 +0.55	113.93	105.42	110.18	173,939
22 Feb 21	111.91000 -2.05	113.96	109.14	113.96	144,766
19 Feb 21	113.96000 +0.71	114.36	112.14	113.74	129,012
18 Feb 21	113.25000 +1.09	114.93	109.88	111.21	208,623
17 Feb 21	112.16000 +1.40	114.83	109.72	110.34	147,397
16 Feb 21	110.76000 +0.26	111.50	107.52	110.74	199,412
12 Feb 21	110.50000 +0.20	110.69	108.39	110.48	73,751
11 Feb 21	110.30000 -0.63	111.77	109.29	110.88	84,688
10 Feb 21	110.93000 +0.60	111.93	109.19	110.47	68,774
09 Feb 21	110.33000 -0.28	112.08	107.01	112.08	127,785
08 Feb 21	110.61000 +0.43	112.43	109.59	110.53	103,188
05 Feb 21	110.18000 +0.98	110.96	107.83	109.69	108,444
04 Feb 21	109.20000 -0.22	111.88	107.11	110.38	155,781
03 Feb 21	109.42000 -2.59	112.93	109.04	112.05	156,558
02 Feb 21	112.01000 +1.29	114.43	110.60	111.41	128,656
01 Feb 21	110.72000 +3.80	111.00	107.04	107.16	123,537
29 Jan 21	106.92000 -9.43	116.53	106.65	116.53	257,374
28 Jan 21	116.35000 +1.33	117.73	113.28	115.00	169,054
27 Jan 21	115.02000 -3.66	116.74	113.18	116.74	230,867
26 Jan 21	118.68000 +0.74	119.15	115.22	117.50	119,051
25 Jan 21	117.94000 -0.70	120.44	115.05	118.66	125,006
22 Jan 21	118.64000 +1.10	119.55	115.46	116.81	128,270
21 Jan 21	117.54000 -2.18	121.51	117.42	120.03	186,931
20 Jan 21	119.72000 +4.73	120.64	115.02	115.43	243,253
19 Jan 21	114.99000 -5.24	123.48	113.61	120.22	327,370
15 Jan 21	120.23000 -2.60	123.30	117.89	123.30	198,834
14 Jan 21	122.83000 +3.13	123.17	117.04	120.02	256,014
13 Jan 21	119.70000 +1.20	120.41	116.99	119.01	278,156
12 Jan 21	118.50000 +6.70	119.17	111.55	111.59	370,864
11 Jan 21	111.80000 +1.94	112.61	107.07	109.63	269,303
08 Jan 21	109.86000 +7.00	110.57	101.94	104.45	287,100
07 Jan 21	102.86000 +1.65	103.93	100.38	102.00	251,512
06 Jan 21	101.21000 +1.04	102.93	99.00	99.00	236,243
05 Jan 21	100.17000 +0.48	100.97	99.01	99.45	212,827
04 Jan 21	99.69000 +0.99	100.44	96.44	98.76	182,140
31 Dec 20	98.70000 -0.60	99.99	98.00	99.03	230,466
30 Dec 20	99.30000 -1.90	100.96	98.50	100.96	226,012
29 Dec 20	101.20000 -0.80	102.00	98.70	102.00	245,820
28 Dec 20	102.00000 +2.12	103.00	98.50	99.88	100,639
24 Dec 20	99.88000 +1.75	100.91	98.17	98.17	79,493
23 Dec 20	98.13000 +0.44	99.66	97.01	97.16	169,701
22 Dec 20	97.69000 -1.45	99.87	97.12	98.63	276,679
21 Dec 20	99.14000 +0.47	100.30	96.51	97.54	486,152
18 Dec 20	98.67000 -1.67	102.03	97.80	99.97	917,993
17 Dec 20	100.34000 +0.93	103.05	97.97	98.25	447,874
16 Dec 20	99.41000 -0.06	100.05	95.52	100.05	237,525
15 Dec 20	99.47000 +5.22	100.65	92.63	94.50	520,119
14 Dec 20	94.25000 -5.85	101.95	92.40	101.82	538,041
11 Dec 20	100.10000 -0.64	101.80	99.03	101.00	441,791
10 Dec 20	100.74000 -2.02	104.31	100.20	104.31	242,025
09 Dec 20	102.76000 -1.61	106.92	101.23	103.95	299,344
08 Dec 20	104.37000 -10.77	114.98	103.78	114.98	471,267
07 Dec 20	115.14000 +13.93	116.78	99.00	101.47	418,286
04 Dec 20	101.21000 -0.52	103.91	99.77	101.79	818,506
03 Dec 20	101.73000 +1.79	105.50	99.99	100.00	488,384
02 Dec 20	99.94000 -5.06	107.40	96.01	97.30	603,889
01 Dec 20	105.00000 +25.00	114.00	80.00	80.00	1,631,331
27 Nov 20	80.00000 +0.00	80.00	80.00	80.00	0
25 Nov 20	80.00000 +0.00	80.00	80.00	80.00	0
24 Nov 20	80.00000 +0.00	80.00	80.00	80.00	1,000

Concentrix Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	29.25000 +1.03	30.19	28.50	28.61	871,691
19 Oct 26	28.22000 +0.35	28.24	27.32	27.90	813,222
16 Oct 26	27.87000 +0.20	29.08	27.44	28.01	1,133,561
15 Oct 26	27.67000 +1.01	28.00	27.02	27.05	1,147,446
14 Oct 26	26.66000 -0.30	27.20	26.03	26.84	1,038,358
13 Oct 26	26.96000 +1.49	27.30	25.61	25.61	1,326,119
12 Oct 26	25.47000 -0.48	26.09	25.34	25.91	809,983
09 Oct 26	25.95000 -1.12	27.97	25.81	27.17	1,022,010
08 Oct 26	27.07000 +0.91	27.15	25.32	25.81	1,885,632
07 Oct 26	26.16000 +1.32	26.40	24.54	24.72	1,395,618
06 Oct 26	24.84000 -1.03	26.09	24.25	25.93	1,489,070
05 Oct 26	25.87000 +0.96	25.88	24.30	24.67	1,719,656
02 Oct 26	24.91000 -2.10	27.00	24.55	26.93	1,970,864
01 Oct 26	27.01000 +2.06	28.24	25.96	25.97	2,197,709
30 Sep 26	24.95000 +0.07	26.97	22.65	24.99	5,293,452
29 Sep 26	24.88000 -0.57	26.01	23.93	25.52	2,990,276
28 Sep 26	25.45000 -1.63	26.80	24.61	26.80	3,341,331
25 Sep 26	27.08000 -2.31	29.23	26.70	29.08	2,705,160
24 Sep 26	29.39000 -0.82	30.66	28.21	30.02	2,192,934
23 Sep 26	30.21000 -0.30	31.26	28.84	30.32	2,472,802
22 Sep 26	30.51000 +2.98	30.78	27.48	28.12	2,343,840
21 Sep 26	27.53000 -0.34	28.35	26.69	27.74	1,222,458
18 Sep 26	27.87000 -0.47	28.70	27.28	28.06	5,474,883
17 Sep 26	28.34000 -0.82	29.11	28.06	29.00	1,919,653
16 Sep 26	29.16000 -0.05	29.51	27.89	28.77	1,493,484
15 Sep 26	29.21000 -0.06	29.94	28.60	28.78	1,143,243
14 Sep 26	29.27000 +1.03	30.34	28.72	28.76	1,285,804
11 Sep 26	28.24000 +1.24	28.38	26.43	27.13	985,741
10 Sep 26	27.00000 -0.07	27.47	26.25	27.05	938,657
09 Sep 26	27.07000 -1.20	28.14	26.13	28.13	1,529,936
08 Sep 26	28.27000 -3.89	31.80	28.20	31.77	1,698,605
04 Sep 26	32.16000 -0.69	32.54	31.43	32.48	862,071
03 Sep 26	32.85000 +0.48	33.75	32.12	32.88	1,085,207
02 Sep 26	32.37000 +0.09	33.44	31.43	31.80	1,163,270
01 Sep 26	32.28000 +2.18	33.84	29.52	29.95	2,391,548
31 Aug 26	30.10000 +0.72	30.32	28.32	29.38	1,629,896
28 Aug 26	29.38000 +1.25	29.93	27.83	28.25	1,252,627
27 Aug 26	28.13000 +0.27	28.82	27.65	27.84	1,013,899
26 Aug 26	27.86000 +0.99	27.88	25.71	25.71	1,096,150
25 Aug 26	26.87000 +0.84	26.94	25.39	25.39	1,130,431
24 Aug 26	26.03000 +0.63	26.92	25.27	25.54	1,051,490
21 Aug 26	25.40000 +0.20	26.55	25.12	25.39	1,085,632
20 Aug 26	25.20000 -0.52	26.40	25.16	25.94	892,202
19 Aug 26	25.72000 +2.05	26.45	23.80	23.88	2,288,739
18 Aug 26	23.67000 +0.34	23.94	22.43	23.70	1,355,088
17 Aug 26	23.33000 -1.16	24.47	22.81	24.45	1,200,443
14 Aug 26	24.49000 -0.38	25.54	24.36	25.44	878,632
13 Aug 26	24.87000 +0.36	25.14	23.90	24.62	886,675
12 Aug 26	24.51000 -1.18	25.51	24.35	25.22	916,931
11 Aug 26	25.69000 +0.19	25.98	24.71	25.29	709,321
10 Aug 26	25.50000 -0.22	26.31	25.19	25.71	705,172
07 Aug 26	25.72000 -0.62	26.82	25.56	26.77	826,039
06 Aug 26	26.34000 +0.28	26.56	24.90	25.40	909,565
05 Aug 26	26.06000 +0.56	26.08	24.83	25.84	1,165,751
04 Aug 26	25.50000 +0.55	25.80	24.22	24.40	1,841,918
03 Aug 26	24.95000 +0.35	25.93	24.81	25.63	1,220,114
31 Jul 26	24.60000 -0.30	24.83	23.83	24.39	980,657
30 Jul 26	24.90000 -1.66	26.26	24.32	26.10	946,139
29 Jul 26	26.56000 +1.15	26.88	25.38	25.42	1,493,178
28 Jul 26	25.41000 +0.85	26.50	24.39	24.55	1,896,347
27 Jul 26	24.56000 +2.31	25.25	22.82	22.99	1,307,086
24 Jul 26	22.25000 +0.31	22.84	21.73	21.73	1,098,026
23 Jul 26	21.94000 -1.95	23.73	21.65	23.71	1,413,670
22 Jul 26	23.89000 +0.10	24.62	23.56	24.19	1,020,218
21 Jul 26	23.79000 -0.45	24.64	23.59	24.01	1,042,466
20 Jul 26	24.24000 -0.19	24.99	23.48	24.34	1,137,221
17 Jul 26	24.43000 -1.19	26.16	24.36	25.34	1,072,451
16 Jul 26	25.62000 +0.77	26.05	24.88	25.49	1,561,406
15 Jul 26	24.85000 +1.28	25.53	24.03	24.08	1,627,831
14 Jul 26	23.57000 -1.31	24.12	23.00	24.04	1,465,254
13 Jul 26	24.88000 +2.68	25.69	22.47	22.47	2,011,731
10 Jul 26	22.20000 +1.23	22.28	21.01	22.02	1,787,127
09 Jul 26	20.97000 -0.41	21.31	20.32	21.06	2,529,732
08 Jul 26	21.38000 -1.47	23.07	21.13	22.61	1,793,574
07 Jul 26	22.85000 -0.57	25.04	22.75	24.39	1,363,702
06 Jul 26	23.42000 -0.18	24.67	23.28	23.38	2,163,047
02 Jul 26	23.60000 -0.81	25.60	23.55	23.77	2,509,617
01 Jul 26	24.41000 +2.00	25.18	22.66	23.38	2,873,728
30 Jun 26	22.40500 -2.82	22.85	19.12	20.02	6,756,009
29 Jun 26	25.23000 +0.23	25.70	23.68	25.49	3,942,539
26 Jun 26	25.00000 +2.48	25.29	22.54	22.54	7,096,764
25 Jun 26	22.52000 -1.72	24.57	22.10	24.12	2,270,443
24 Jun 26	24.24000 -0.10	24.86	23.91	24.34	1,044,962
23 Jun 26	24.34000 +0.41	24.83	23.80	24.40	1,260,482
22 Jun 26	23.93000 -1.15	25.29	23.78	24.72	2,046,588
18 Jun 26	25.08000 -0.34	25.73	23.68	25.73	9,527,900
17 Jun 26	25.42000 -1.20	27.25	24.99	26.48	1,190,726
16 Jun 26	26.62000 +0.43	26.78	25.80	25.94	854,203
15 Jun 26	26.19000 -0.01	27.40	26.05	26.59	837,532
12 Jun 26	26.20000 -0.07	26.69	25.65	26.35	591,812
11 Jun 26	26.27000 +0.52	26.27	24.71	25.50	950,717
10 Jun 26	25.75000 -1.54	27.58	25.72	27.24	1,080,648
09 Jun 26	27.29000 -0.09	28.39	26.63	27.31	756,732
08 Jun 26	27.38000 -0.44	28.33	26.42	27.77	1,300,185
05 Jun 26	27.82000 -0.75	28.63	27.40	28.55	888,682
04 Jun 26	28.57000 +0.89	29.48	27.80	28.62	1,403,668
03 Jun 26	27.68000 -0.81	28.40	26.47	28.33	1,374,831
02 Jun 26	28.49000 -1.54	29.19	28.12	29.19	970,442
01 Jun 26	30.03000 +1.74	30.24	28.28	28.52	1,848,974
29 May 26	28.29000 +1.81	28.46	26.28	26.54	2,009,205
28 May 26	26.48000 +0.23	26.78	25.88	26.25	872,032
27 May 26	26.25000 +0.34	26.77	25.77	25.77	1,045,805
26 May 26	25.90500 -0.43	26.44	25.37	26.36	1,049,729
22 May 26	26.34000 +0.46	26.97	25.86	26.05	869,467
21 May 26	25.88000 +0.98	26.15	23.96	24.87	1,230,770
20 May 26	24.90000 +0.62	25.05	23.17	24.04	1,011,805
19 May 26	24.28000 +0.34	25.22	23.60	24.21	1,276,667
18 May 26	23.94000 -0.09	24.59	23.56	24.00	1,062,648
15 May 26	24.03000 +0.61	24.64	23.11	23.65	1,357,275
14 May 26	23.42000 +0.17	23.91	22.91	23.60	1,432,022
13 May 26	23.25000 +0.35	23.48	22.05	22.56	1,565,503
12 May 26	22.90000 -0.34	23.63	22.23	23.47	2,578,324
11 May 26	23.24000 -1.03	24.33	23.15	24.33	1,603,195
08 May 26	24.27000 -1.19	25.24	23.88	25.24	2,164,189
07 May 26	25.46000 +1.74	25.48	23.79	24.11	2,475,430
06 May 26	23.72000 -0.13	24.22	23.47	24.00	1,464,170
05 May 26	23.85000 +0.34	23.97	22.85	23.43	1,527,975
04 May 26	23.51000 -1.02	25.72	23.49	24.64	1,624,318
01 May 26	24.53000 +0.71	24.92	23.60	24.48	4,700,279
30 Apr 26	23.82000 -1.03	24.36	22.85	24.33	3,124,767
29 Apr 26	24.85000 -0.21	25.35	24.42	25.14	935,486
28 Apr 26	25.06000 +0.52	25.80	24.37	24.82	1,369,780
27 Apr 26	24.54000 -1.63	27.36	24.52	26.22	1,672,841
24 Apr 26	26.17000 -0.60	26.83	25.72	26.12	1,086,651
23 Apr 26	26.77500 -2.18	28.48	26.00	28.43	1,244,317
22 Apr 26	28.95000 -0.60	30.36	28.65	29.60	637,589
21 Apr 26	29.55000 -0.81	30.84	29.42	30.40	1,325,251
20 Apr 26	30.36000 +0.36	30.84	29.60	29.61	1,195,063
17 Apr 26	30.00000 +0.40	30.82	29.37	29.96	980,459
16 Apr 26	29.60000 +0.79	29.68	28.95	28.95	1,217,432
15 Apr 26	28.81000 +0.53	29.60	28.17	28.42	1,217,867
14 Apr 26	28.28000 +0.42	29.56	28.03	28.26	1,315,030
13 Apr 26	27.86000 +1.74	28.09	25.59	25.69	2,353,234
10 Apr 26	26.12000 -2.38	29.94	25.76	29.13	2,382,284
09 Apr 26	28.50000 +0.77	28.55	27.23	27.73	1,173,860
08 Apr 26	27.73000 +0.04	29.20	27.22	28.73	1,313,510
07 Apr 26	27.69000 +0.21	28.58	27.38	27.56	1,019,969
06 Apr 26	27.48000 +0.21	27.83	27.02	27.22	2,040,053
02 Apr 26	27.27000 +0.70	28.01	25.35	25.70	1,028,392
01 Apr 26	26.57000 -0.79	27.66	26.36	27.66	2,011,579
31 Mar 26	27.36000 +0.68	28.35	26.80	27.80	1,211,352
30 Mar 26	26.68000 +0.26	27.77	26.27	26.65	1,538,390
27 Mar 26	26.42000 -1.30	27.18	25.78	27.16	2,692,605
26 Mar 26	27.72000 +3.05	27.77	24.49	24.52	2,418,202
25 Mar 26	24.67000 -1.81	27.39	24.48	26.31	3,339,718
24 Mar 26	26.48000 -6.56	29.85	24.27	28.87	7,678,691
23 Mar 26	33.04000 +1.52	33.71	31.28	32.07	1,995,397
20 Mar 26	31.52000 -0.40	32.01	30.94	31.99	2,633,838
19 Mar 26	31.92000 +1.14	32.35	30.17	30.17	1,596,128
18 Mar 26	30.78000 -2.12	33.05	30.74	32.57	1,484,694
17 Mar 26	32.90000 +0.94	33.99	32.25	32.25	711,870
16 Mar 26	31.96000 +0.29	32.68	31.44	31.83	758,865
13 Mar 26	31.67000 -0.05	32.62	31.38	31.85	1,100,113
12 Mar 26	31.72000 -1.42	33.82	31.68	33.05	1,385,730
11 Mar 26	33.14000 +0.92	33.48	31.84	32.69	1,273,854
10 Mar 26	32.22000 -1.72	33.96	31.37	33.28	899,943
09 Mar 26	33.94000 -1.22	34.63	33.22	34.63	982,040
06 Mar 26	35.16000 +0.66	35.28	33.01	34.02	801,770
05 Mar 26	34.50000 +1.54	34.75	32.70	32.70	804,494
04 Mar 26	32.96000 +0.39	33.90	32.53	32.71	943,966
03 Mar 26	32.57000 +0.80	32.90	30.75	31.16	1,092,296
02 Mar 26	31.77000 -1.03	32.75	31.28	31.68	1,231,111
27 Feb 26	32.80000 +0.74	33.43	30.89	31.12	2,183,327
26 Feb 26	32.06000 +0.82	34.65	31.22	31.22	1,915,077
25 Feb 26	31.24000 +0.81	31.38	29.74	30.55	978,192
24 Feb 26	30.43000 +0.65	30.77	29.55	29.73	1,354,989
23 Feb 26	29.78000 -3.07	32.50	29.61	32.35	1,986,326
20 Feb 26	32.85000 +0.43	33.00	31.42	32.23	740,068
19 Feb 26	32.42000 -0.71	32.86	31.96	32.51	1,136,469
18 Feb 26	33.13000 +1.35	33.16	31.47	31.96	1,475,035
17 Feb 26	31.78000 +1.40	31.93	29.52	29.92	2,651,537
13 Feb 26	30.38500 +0.14	31.04	29.43	30.50	2,296,231
12 Feb 26	30.24500 -4.51	34.76	29.35	34.74	2,526,519
11 Feb 26	34.76000 -4.51	39.52	34.61	39.21	1,512,473
10 Feb 26	39.27000 +0.23	39.97	38.63	38.90	1,075,430
09 Feb 26	39.04000 -0.89	39.80	37.69	39.66	1,087,621
06 Feb 26	39.93000 +2.47	40.03	37.29	37.50	1,207,341
05 Feb 26	37.46000 -1.25	39.84	36.31	39.06	1,203,078
04 Feb 26	38.71000 +1.40	39.64	37.07	37.33	1,347,951
03 Feb 26	37.31000 -2.36	39.84	37.21	39.84	1,477,862
02 Feb 26	39.67000 +2.32	40.00	37.11	37.37	1,743,961
30 Jan 26	37.35000 -1.27	38.56	36.72	38.27	1,296,632
29 Jan 26	38.62000 +2.30	38.71	36.00	36.56	1,608,566
28 Jan 26	36.32000 -5.29	41.89	36.25	41.60	1,328,965
27 Jan 26	41.61000 -1.08	42.86	41.37	42.50	1,112,048
26 Jan 26	42.69000 -0.53	43.44	42.48	43.22	726,140
23 Jan 26	43.22000 -0.32	44.01	43.02	43.76	629,922
22 Jan 26	43.54000 +1.80	44.02	41.93	41.93	987,913
21 Jan 26	41.74000 +1.63	42.26	40.00	40.13	984,861
20 Jan 26	40.11000 -3.04	42.49	39.99	42.12	1,068,684
16 Jan 26	43.15000 +0.97	43.19	41.05	41.97	1,116,744
15 Jan 26	42.18000 +0.76	43.16	40.92	41.34	1,264,961
14 Jan 26	41.42000 +2.24	42.56	39.36	39.52	1,881,764
13 Jan 26	39.18000 -1.30	42.48	37.85	38.30	3,626,824
12 Jan 26	40.48000 -3.58	43.87	39.98	43.83	1,672,906
09 Jan 26	44.06000 -0.01	44.74	42.87	44.12	860,971
08 Jan 26	44.07000 +1.18	44.78	42.62	42.69	810,649
07 Jan 26	42.89000 -0.99	44.07	42.79	43.87	626,445
06 Jan 26	43.88000 +1.24	43.97	42.15	42.64	882,684
05 Jan 26	42.64000 +1.43	43.06	40.56	41.32	1,062,526
02 Jan 26	41.21000 -0.37	41.77	40.03	41.71	748,125
31 Dec 25	41.58000 -0.15	41.87	41.37	41.68	499,177
30 Dec 25	41.73000 -0.61	42.53	41.69	42.20	768,702
29 Dec 25	42.34000 +0.38	42.63	41.87	41.96	753,174
26 Dec 25	41.96000 +0.27	42.05	41.01	41.66	529,196
24 Dec 25	41.69000 +1.48	41.79	40.20	40.20	550,760
23 Dec 25	40.21000 -0.60	40.70	40.00	40.70	656,339
22 Dec 25	40.81000 -0.80	42.01	40.74	41.61	995,818
19 Dec 25	41.61000 +1.41	41.74	40.02	40.08	1,964,930
18 Dec 25	40.20000 +0.21	40.89	39.84	39.84	1,118,275
17 Dec 25	39.99000 +0.54	40.17	38.60	39.23	1,073,733
16 Dec 25	39.45000 +0.67	39.58	38.40	38.95	704,773
15 Dec 25	38.78000 -0.79	39.90	38.42	39.77	882,672
12 Dec 25	39.57000 +0.04	40.02	39.23	39.72	646,386
11 Dec 25	39.53000 +0.82	39.68	38.22	38.71	762,407
10 Dec 25	38.71000 +0.60	39.19	37.31	37.99	1,789,515
09 Dec 25	38.11000 -0.10	38.60	37.63	38.18	1,042,130
08 Dec 25	38.21000 +0.60	38.63	37.35	37.56	1,159,494
05 Dec 25	37.61000 +0.65	38.19	36.96	37.00	1,529,103
04 Dec 25	36.96000 +0.03	37.74	36.57	37.29	1,300,862
03 Dec 25	36.93000 +0.53	37.53	36.24	36.51	1,241,371
02 Dec 25	36.40000 -0.12	36.96	35.96	36.59	1,471,617
01 Dec 25	36.52000 +0.31	36.72	35.23	35.61	1,163,402
28 Nov 25	36.21000 +0.70	36.81	35.08	35.50	543,231
26 Nov 25	35.51000 -0.23	36.02	35.26	35.74	748,340
25 Nov 25	35.74000 +0.39	36.58	35.50	35.71	984,473
24 Nov 25	35.35000 -0.28	35.90	35.16	35.52	1,249,515
21 Nov 25	35.63000 +2.27	36.51	33.45	33.45	1,373,891
20 Nov 25	33.36000 +0.45	34.31	32.72	32.96	1,537,593
19 Nov 25	32.91000 +0.41	33.17	31.63	32.46	1,976,049
18 Nov 25	32.50000 -1.00	33.89	32.40	33.13	1,258,313
17 Nov 25	33.50000 -1.77	35.11	33.41	35.11	1,032,932
14 Nov 25	35.27000 -0.59	35.72	34.55	35.45	1,172,842
13 Nov 25	35.86000 +0.51	36.72	35.16	35.46	1,386,548
12 Nov 25	35.35000 +0.93	35.92	34.55	34.86	1,035,174
11 Nov 25	34.42000 -0.09	34.67	33.56	34.44	1,139,326
10 Nov 25	34.51000 -0.25	35.24	34.36	35.08	951,784
07 Nov 25	34.76000 -1.87	36.99	34.02	36.63	1,703,672
06 Nov 25	36.63000 -1.57	38.98	36.35	38.27	1,047,897
05 Nov 25	38.20000 -0.80	39.34	38.00	39.00	1,183,909
04 Nov 25	39.00000 -0.60	40.31	38.71	39.54	789,905
03 Nov 25	39.60000 -0.71	40.70	39.56	40.38	878,677
31 Oct 25	40.31000 -0.65	41.04	39.74	40.57	1,039,594
30 Oct 25	40.96000 -1.69	42.89	40.81	42.53	806,967
29 Oct 25	42.65000 -2.70	45.11	42.55	45.11	793,482
28 Oct 25	45.35000 -0.69	46.31	45.09	45.85	453,289
27 Oct 25	46.04000 -0.89	47.76	45.88	47.17	410,391
24 Oct 25	46.93000 -0.66	47.80	46.90	47.44	385,648
23 Oct 25	47.59000 +0.27	48.08	47.07	47.37	647,105
22 Oct 25	47.32000 +0.51	47.39	46.25	46.30	681,937
21 Oct 25	46.81000 +1.69	48.00	45.31	45.47	528,721
20 Oct 25	45.12500 +0.28	45.59	44.65	44.93	575,292
17 Oct 25	44.85000 -0.02	45.25	44.27	44.76	634,767
16 Oct 25	44.87000 +0.47	45.13	43.46	44.60	783,739
15 Oct 25	44.40000 -0.52	45.90	44.35	45.43	751,858
14 Oct 25	44.92000 +0.10	45.39	43.94	44.12	594,435
13 Oct 25	44.82000 +0.04	46.06	44.32	46.06	631,098
10 Oct 25	44.78000 -3.23	48.47	44.55	48.47	564,469
09 Oct 25	48.01000 -0.05	48.56	47.40	48.12	494,160
08 Oct 25	48.06000 +0.30	49.37	47.70	47.93	672,446
07 Oct 25	47.76000 +0.22	48.74	47.00	47.71	650,675
06 Oct 25	47.54000 -0.72	48.22	46.47	48.01	793,258
03 Oct 25	48.26000 +0.42	49.13	47.50	48.41	974,241
02 Oct 25	47.84000 -0.38	49.13	47.31	48.28	614,219
01 Oct 25	48.22000 +2.07	48.26	46.26	46.31	911,197
30 Sep 25	46.15000 -1.68	47.71	46.00	47.08	844,707
29 Sep 25	47.83000 +0.17	48.75	46.57	47.84	1,458,486
26 Sep 25	47.66000 -7.33	51.47	42.99	43.17	5,992,880
25 Sep 25	54.99000 -0.61	55.52	54.12	55.01	1,192,914
24 Sep 25	55.60000 +0.51	55.98	54.23	55.09	752,408
23 Sep 25	55.09000 -0.44	57.05	54.70	55.62	627,237
22 Sep 25	55.53000 -1.44	57.29	55.32	56.28	702,554
19 Sep 25	56.97000 -0.13	57.88	55.96	57.59	1,411,101
18 Sep 25	57.10000 +1.61	57.26	55.76	56.79	750,653
17 Sep 25	55.49000 +0.70	57.56	54.15	55.00	617,126
16 Sep 25	54.79000 +1.15	54.83	52.92	53.62	1,037,214
15 Sep 25	53.64000 -0.33	54.75	53.51	54.57	652,848
12 Sep 25	53.97000 -0.04	54.33	53.05	54.21	495,600
11 Sep 25	54.01000 +2.37	54.19	51.35	51.64	522,010
10 Sep 25	51.64000 -1.92	53.73	51.60	53.25	600,606
09 Sep 25	53.56000 +1.02	54.02	51.78	52.59	834,946
08 Sep 25	52.54000 -1.28	53.88	51.57	53.68	737,294
05 Sep 25	53.82000 +1.36	54.57	52.60	52.60	614,358
04 Sep 25	52.46000 +0.49	52.58	50.76	51.97	638,640
03 Sep 25	51.97000 +0.24	52.47	51.10	51.72	527,572
02 Sep 25	51.73000 -1.03	52.46	50.94	51.80	581,059
29 Aug 25	52.76000 +2.40	52.83	50.00	50.25	858,690
28 Aug 25	50.36000 -0.43	50.98	49.76	50.98	468,195
27 Aug 25	50.79000 +0.76	51.12	49.87	50.03	612,971
26 Aug 25	50.03000 -1.21	51.74	49.71	51.17	743,583
25 Aug 25	51.24000 -0.83	52.22	51.18	51.91	485,345
22 Aug 25	52.07000 +2.43	52.62	50.06	50.30	783,907
21 Aug 25	49.64000 +0.27	49.94	48.39	48.63	408,011
20 Aug 25	49.37000 +0.61	50.73	48.60	48.60	729,764
19 Aug 25	48.76000 +0.60	49.89	48.16	48.44	580,195
18 Aug 25	48.16000 -0.03	48.33	47.30	48.17	619,894
15 Aug 25	48.19000 -0.66	49.65	48.12	49.04	612,503
14 Aug 25	48.85000 -0.34	48.97	46.98	48.17	553,473
13 Aug 25	49.19000 +2.81	49.50	46.00	46.32	572,020
12 Aug 25	46.38000 +0.44	47.15	45.31	46.39	513,699
11 Aug 25	45.94000 -1.15	47.61	45.35	47.03	633,566
08 Aug 25	47.09000 +0.89	47.70	46.25	46.31	647,296
07 Aug 25	46.20000 -0.51	47.96	45.85	47.49	653,472
06 Aug 25	46.71000 -0.63	47.81	45.61	47.53	531,755
05 Aug 25	47.34000 +1.35	47.76	45.89	46.27	939,111
04 Aug 25	45.99000 -0.23	47.05	45.91	46.51	901,200
01 Aug 25	46.22000 -5.75	51.33	46.17	50.92	1,002,824
31 Jul 25	51.97000 -3.34	54.93	51.82	54.73	651,877
30 Jul 25	55.31000 -2.53	58.05	54.44	57.91	569,707
29 Jul 25	57.84000 -1.97	59.92	57.83	59.78	667,551
28 Jul 25	59.81000 -0.74	60.63	59.49	60.56	705,603
25 Jul 25	60.55000 -0.23	60.96	59.53	60.59	372,577
24 Jul 25	60.78000 -1.22	61.84	60.54	61.68	539,244
23 Jul 25	62.00000 +1.12	62.14	60.84	61.48	763,391
22 Jul 25	60.88000 +3.06	60.96	57.88	58.22	587,789
21 Jul 25	57.82000 -0.51	59.48	57.53	59.35	736,215
18 Jul 25	58.33000 +0.80	58.69	57.20	58.34	504,507
17 Jul 25	57.53000 +1.56	57.92	55.87	55.95	552,473
16 Jul 25	55.97000 +0.55	56.32	54.76	55.71	489,764
15 Jul 25	55.42000 -1.03	57.13	55.39	56.56	698,082
14 Jul 25	56.45000 -2.17	59.31	56.42	58.26	469,764
11 Jul 25	58.62000 -0.96	59.13	57.91	58.79	542,366
10 Jul 25	59.58000 -0.39	61.41	59.28	60.08	690,680
09 Jul 25	59.97000 -0.53	61.08	58.65	60.84	656,140
08 Jul 25	60.50000 +3.82	61.43	56.77	56.77	1,427,009
07 Jul 25	56.68000 -0.48	58.12	56.01	56.19	901,147
03 Jul 25	57.16000 +0.38	57.66	55.80	56.29	598,176
02 Jul 25	56.78000 +0.55	57.24	55.26	56.26	857,983
01 Jul 25	56.23000 +3.38	56.42	52.34	52.63	909,016
30 Jun 25	52.85500 +1.15	53.55	51.49	52.56	892,875
27 Jun 25	51.71000 -3.42	57.00	50.80	51.76	2,359,821
26 Jun 25	55.13000 +0.96	56.36	54.24	55.94	1,530,464
25 Jun 25	54.17000 +0.09	54.74	52.90	54.08	932,651
24 Jun 25	54.08000 +2.31	54.20	52.23	52.85	835,371
23 Jun 25	51.77000 +1.62	51.84	49.90	49.94	873,603
20 Jun 25	50.15000 -3.01	53.50	49.48	53.48	1,464,190
18 Jun 25	53.16000 -2.47	55.76	53.07	55.38	894,402
17 Jun 25	55.63000 -2.25	57.49	55.39	57.29	540,099
16 Jun 25	57.88000 +2.56	58.00	55.68	56.20	595,250
13 Jun 25	55.32000 -1.83	56.92	55.03	56.06	455,393
12 Jun 25	57.15000 -0.17	57.76	56.55	57.35	753,610
11 Jun 25	57.32000 +0.70	57.37	56.19	56.61	604,216
10 Jun 25	56.62000 +0.79	57.30	55.36	55.99	352,109
09 Jun 25	55.83000 -0.78	57.50	55.81	57.00	385,327
06 Jun 25	56.61000 +0.29	58.00	56.36	57.45	552,088
05 Jun 25	56.32000 +1.63	56.95	54.03	54.80	885,052
04 Jun 25	54.69000 -0.19	55.40	54.46	54.94	459,995
03 Jun 25	54.88000 +0.15	55.46	53.88	54.34	745,639
02 Jun 25	54.73000 -1.24	56.10	54.32	55.91	553,382
30 May 25	55.96500 -1.47	57.48	55.92	57.06	745,799
29 May 25	57.44000 +0.39	57.51	56.60	57.50	411,685
28 May 25	57.05000 -0.49	57.94	56.75	57.60	429,977
27 May 25	57.54000 +1.83	57.60	56.07	56.54	510,001
23 May 25	55.71000 -0.49	56.01	55.06	55.07	352,681
22 May 25	56.20000 +0.61	56.34	54.67	55.56	492,349
21 May 25	55.59000 -0.55	56.57	55.22	55.79	494,195
20 May 25	56.14000 +0.09	56.54	55.72	55.88	324,232
19 May 25	56.05000 -0.17	56.16	55.49	55.64	420,214
16 May 25	56.22000 +1.08	56.35	54.47	55.12	975,221
15 May 25	55.14000 +0.39	55.55	54.45	54.66	550,100
14 May 25	54.75000 -0.42	55.50	54.29	54.69	531,476
13 May 25	55.17000 -0.49	55.82	54.34	55.65	428,233
12 May 25	55.66000 +2.33	57.33	54.90	55.49	612,256
09 May 25	53.33500 +1.31	53.51	51.76	52.00	593,683
08 May 25	52.03000 +1.64	52.78	50.60	51.37	484,378
07 May 25	50.39000 +0.12	51.42	50.01	50.58	518,865
06 May 25	50.27000 -0.10	50.56	49.32	49.89	418,440
05 May 25	50.37000 -0.73	51.02	50.01	50.46	335,257
02 May 25	51.10000 +0.47	51.76	50.42	51.35	494,940
01 May 25	50.63000 -0.43	51.51	49.31	50.79	593,271
30 Apr 25	51.06000 -0.40	51.23	49.02	50.70	585,523
29 Apr 25	51.46000 +0.20	51.94	50.50	50.93	509,527
28 Apr 25	51.26000 +1.05	51.44	50.24	50.36	590,602
25 Apr 25	50.21000 -0.90	50.83	49.75	50.28	714,795
24 Apr 25	51.11000 +3.00	51.12	48.01	48.66	779,421
23 Apr 25	48.11000 +0.29	50.40	48.05	49.40	593,828
22 Apr 25	47.82000 +0.95	48.37	47.15	47.58	448,143
21 Apr 25	46.87000 -0.46	47.37	45.99	46.78	659,854
17 Apr 25	47.33000 -0.12	47.63	46.53	47.41	564,549
16 Apr 25	47.45000 -0.50	48.82	46.77	47.76	541,612
15 Apr 25	47.95000 -1.88	50.56	47.70	49.75	724,420
14 Apr 25	49.83000 +1.01	50.55	48.70	49.64	911,808
11 Apr 25	48.82000 +1.18	49.03	46.48	48.05	783,230
10 Apr 25	47.64000 -1.60	49.63	46.88	47.97	1,157,824
09 Apr 25	49.24000 +3.51	50.08	43.76	45.03	1,075,121
08 Apr 25	45.73000 -1.46	50.00	45.01	49.09	1,643,537
07 Apr 25	47.19000 -1.08	49.96	44.97	46.21	1,831,050
04 Apr 25	48.27000 -2.16	48.93	46.08	48.10	1,684,191
03 Apr 25	50.43000 -3.78	52.72	49.55	52.41	1,286,351
02 Apr 25	54.21000 +0.18	55.13	52.71	52.71	1,368,312
01 Apr 25	54.03000 -1.61	55.47	53.26	55.24	1,088,841
31 Mar 25	55.64000 -1.31	56.65	54.53	55.31	1,381,970
28 Mar 25	56.95000 -8.09	64.74	53.92	64.32	3,240,927
27 Mar 25	65.04000 +19.36	66.00	51.06	51.49	5,756,755
26 Mar 25	45.68000 +0.50	46.16	45.06	45.62	1,118,914
25 Mar 25	45.18000 +0.18	45.72	44.88	45.16	689,519
24 Mar 25	45.00000 +0.07	45.65	44.64	45.01	753,570
21 Mar 25	44.93000 -0.13	45.29	43.88	44.50	1,035,634
20 Mar 25	45.06000 -1.75	46.85	45.03	46.36	598,033
19 Mar 25	46.81000 +0.57	47.19	46.19	46.19	491,259
18 Mar 25	46.24000 -0.09	46.49	45.35	46.00	1,141,894
17 Mar 25	46.33000 +1.31	46.63	45.20	45.36	566,295
14 Mar 25	45.02000 +1.70	45.13	43.11	44.17	934,271
13 Mar 25	43.32000 -0.96	45.05	42.66	44.12	530,691
12 Mar 25	44.28000 -1.40	46.37	43.65	45.70	741,227
11 Mar 25	45.68000 -1.61	47.40	44.71	47.29	613,221
10 Mar 25	47.29000 +0.19	48.91	46.69	46.69	814,039
07 Mar 25	47.10000 +2.47	47.41	44.33	44.75	756,767
06 Mar 25	44.63000 +1.63	44.90	43.01	43.01	941,456
05 Mar 25	43.00000 +0.55	43.35	41.42	42.65	741,243
04 Mar 25	42.45000 -0.41	43.47	41.51	42.08	706,652
03 Mar 25	42.86000 -2.30	45.52	42.57	45.27	660,620
28 Feb 25	45.16000 -0.16	45.72	44.35	45.14	831,389
27 Feb 25	45.32000 -0.12	46.37	45.28	45.54	569,924
26 Feb 25	45.44000 -0.52	46.77	45.03	45.93	524,025
25 Feb 25	45.96000 -0.16	47.18	45.02	46.29	701,638
24 Feb 25	46.12000 +0.95	46.81	44.56	45.53	693,406
21 Feb 25	45.17000 -0.73	46.56	44.82	46.35	686,413
20 Feb 25	45.90000 -1.89	48.19	44.39	47.67	916,850
19 Feb 25	47.79000 -1.20	49.71	47.47	48.63	714,882
18 Feb 25	48.99000 +0.87	49.48	47.92	48.38	851,650
14 Feb 25	48.12000 -0.39	49.42	47.41	48.84	529,865
13 Feb 25	48.51000 +0.80	48.92	47.69	47.98	698,311
12 Feb 25	47.71000 -0.21	48.54	47.20	47.37	728,788
11 Feb 25	47.92000 +0.58	48.23	47.04	47.04	602,932
10 Feb 25	47.34000 -0.45	48.33	47.07	48.11	808,426
07 Feb 25	47.79000 -0.28	48.37	47.39	48.20	666,129
06 Feb 25	48.07000 -0.64	49.47	48.02	49.09	709,460
05 Feb 25	48.71000 -0.28	49.40	47.87	49.11	533,854
04 Feb 25	48.99000 -0.44	50.37	48.78	49.50	578,802
03 Feb 25	49.43000 -2.85	50.60	48.54	50.59	683,177
31 Jan 25	52.28000 -1.21	53.45	51.86	53.09	631,772
30 Jan 25	53.49000 -0.47	55.26	53.02	54.11	626,520
29 Jan 25	53.96000 -1.68	56.57	53.20	55.60	853,082
28 Jan 25	55.64000 +2.13	56.09	53.54	53.57	1,153,156
27 Jan 25	53.51000 +0.97	53.94	51.95	52.27	1,247,569
24 Jan 25	52.54000 +0.10	54.04	52.37	52.69	1,037,902
23 Jan 25	52.44000 +2.12	52.50	50.21	50.32	899,202
22 Jan 25	50.32000 -0.27	51.00	49.85	50.22	710,555
21 Jan 25	50.59000 +1.63	51.09	48.89	48.99	776,046
17 Jan 25	48.96000 +0.18	50.74	48.40	49.49	913,207
16 Jan 25	48.78000 +1.31	50.20	45.70	46.96	2,014,457
15 Jan 25	47.47000 +0.99	48.48	47.03	47.76	1,627,129
14 Jan 25	46.48000 -0.27	47.67	46.37	47.23	866,881
13 Jan 25	46.75000 +1.00	46.85	44.89	45.77	715,232
10 Jan 25	45.75000 +0.15	45.89	44.56	45.00	411,116
08 Jan 25	45.60000 -0.19	45.86	44.47	45.28	498,657
07 Jan 25	45.79000 -0.20	47.97	45.47	46.23	776,365
06 Jan 25	45.99000 -0.33	47.94	45.96	46.83	873,725
03 Jan 25	46.32000 +2.78	46.54	43.49	43.70	563,892
02 Jan 25	43.54000 +0.27	44.36	43.08	43.34	372,775
31 Dec 24	43.27000 +0.33	44.21	42.94	43.67	354,722
30 Dec 24	42.94000 -1.50	44.52	42.31	44.05	526,846
27 Dec 24	44.44000 -0.09	44.76	43.63	44.30	466,759
26 Dec 24	44.53000 +1.53	44.87	42.13	42.63	506,371
24 Dec 24	43.00000 +1.11	43.00	41.66	41.79	249,431
23 Dec 24	41.89000 +1.41	41.93	40.01	40.35	584,790
20 Dec 24	40.48000 +0.10	41.60	39.99	40.26	1,680,065
19 Dec 24	40.38000 +0.69	40.88	39.56	40.00	727,956
18 Dec 24	39.69000 -2.47	43.83	39.56	42.35	665,266
17 Dec 24	42.16000 -0.15	42.95	42.04	42.33	582,117
16 Dec 24	42.31000 -1.82	43.69	41.65	43.68	651,829
13 Dec 24	44.13000 +0.42	44.29	42.79	43.79	391,573
12 Dec 24	43.71000 -0.39	44.39	42.33	44.01	607,563
11 Dec 24	44.10000 -1.38	46.24	43.97	45.91	793,399
10 Dec 24	45.48000 -0.83	46.38	44.37	46.07	621,481
09 Dec 24	46.31000 +3.03	47.56	43.20	43.70	599,380
06 Dec 24	43.28000 -0.93	45.04	42.39	44.76	704,096
05 Dec 24	44.21000 -1.10	45.89	44.03	45.45	601,190
04 Dec 24	45.31000 -0.16	46.59	44.81	45.68	514,957
03 Dec 24	45.47000 -0.03	45.99	45.00	45.58	477,468
02 Dec 24	45.50000 +0.55	45.91	44.12	45.00	670,448
29 Nov 24	44.95000 +0.03	45.56	44.50	45.15	471,364
27 Nov 24	44.92000 +0.36	45.93	43.95	44.85	653,160
26 Nov 24	44.56000 -0.21	45.27	43.36	44.30	930,983
25 Nov 24	44.77000 +1.05	45.35	43.57	44.25	1,528,822
22 Nov 24	43.72000 +4.16	44.13	39.90	40.00	1,890,612
21 Nov 24	39.56000 -0.20	40.30	39.24	39.81	593,700
20 Nov 24	39.76000 +2.50	39.84	37.06	37.18	983,102
19 Nov 24	37.26000 -0.51	37.61	36.28	37.44	839,873
18 Nov 24	37.77000 -0.52	38.64	37.60	38.33	932,334
15 Nov 24	38.29000 -1.50	40.16	37.94	40.00	652,854
14 Nov 24	39.79000 -0.86	41.09	39.39	40.83	650,843
13 Nov 24	40.65000 -0.07	41.58	40.36	40.72	647,166
12 Nov 24	40.72000 -2.22	42.81	40.63	42.48	695,708
11 Nov 24	42.94000 +1.41	42.95	41.33	41.71	389,925
08 Nov 24	41.53000 -1.52	43.23	41.52	43.08	479,275
07 Nov 24	43.05000 +0.05	44.21	42.74	43.37	569,503
06 Nov 24	43.00000 +1.42	43.88	42.44	43.48	894,862
05 Nov 24	41.58000 +0.17	41.96	41.05	41.05	445,945
04 Nov 24	41.41000 -0.10	43.59	41.33	41.61	537,725
01 Nov 24	41.51000 -1.00	42.72	41.11	42.61	724,772
31 Oct 24	42.51000 -1.57	44.08	42.40	43.99	501,323
30 Oct 24	44.08000 -0.35	46.04	44.04	44.25	520,779
29 Oct 24	44.43000 -0.06	44.74	43.91	44.49	604,414
28 Oct 24	44.49000 -0.03	45.65	44.23	44.92	540,242
25 Oct 24	44.52000 -1.28	46.05	44.22	45.69	578,328
24 Oct 24	45.80000 +1.11	45.84	44.28	44.81	666,015
23 Oct 24	44.69000 -0.47	45.31	44.18	45.01	557,881
22 Oct 24	45.16000 -1.96	47.01	44.95	47.01	911,341
21 Oct 24	47.12000 -1.94	49.13	47.10	49.07	512,229
18 Oct 24	49.06000 -1.26	50.77	48.98	50.76	618,839
17 Oct 24	50.32000 -1.08	51.31	49.12	51.31	807,532
16 Oct 24	51.40000 +1.48	51.61	50.10	50.49	921,153
15 Oct 24	49.92000 +0.70	50.31	49.06	49.28	809,756
14 Oct 24	49.22000 +1.28	50.17	47.49	48.00	953,034
11 Oct 24	47.94000 +1.92	48.17	45.90	45.90	794,017
10 Oct 24	46.02000 -1.17	46.93	45.61	46.67	1,311,971
09 Oct 24	47.19000 -1.55	48.82	47.17	48.82	1,202,150
08 Oct 24	48.74000 -2.88	51.64	48.71	51.45	972,530
07 Oct 24	51.62000 -0.96	52.26	50.86	52.26	1,115,570
04 Oct 24	52.58000 -0.06	53.45	52.29	53.43	866,032
03 Oct 24	52.64000 +0.94	53.26	51.35	51.73	1,327,835
02 Oct 24	51.70000 +0.76	52.08	50.74	50.76	1,166,365
01 Oct 24	50.94000 -0.31	51.70	50.28	51.01	1,071,126
30 Sep 24	51.25000 -0.31	52.15	50.70	51.38	1,148,195
27 Sep 24	51.56000 +0.02	53.00	50.23	51.66	2,132,024
26 Sep 24	51.54000 -12.08	56.90	51.02	54.70	5,595,997
25 Sep 24	63.62000 -0.22	64.64	63.08	63.90	976,152
24 Sep 24	63.84000 +0.29	64.36	63.03	63.63	522,450
23 Sep 24	63.55000 +0.17	63.63	62.46	63.38	697,511
20 Sep 24	63.38000 -0.79	63.80	62.10	63.80	1,127,341
19 Sep 24	64.17000 +0.21	65.45	63.96	65.45	468,172
18 Sep 24	63.96000 -0.46	65.74	63.22	64.44	536,081
17 Sep 24	64.42000 -1.43	66.49	64.34	66.49	766,300
16 Sep 24	65.84500 -1.76	68.56	65.24	67.62	628,875
13 Sep 24	67.61000 +1.19	68.00	66.50	67.21	525,108
12 Sep 24	66.42000 -2.07	68.92	66.21	68.92	375,071
11 Sep 24	68.49000 -0.60	68.96	66.23	68.75	330,024
10 Sep 24	69.09000 -2.19	71.09	68.37	71.09	319,770
09 Sep 24	71.28000 -1.40	73.18	71.18	72.97	336,851
06 Sep 24	72.68000 -1.16	74.32	72.11	74.00	266,563
05 Sep 24	73.84000 -1.49	76.11	73.76	75.28	453,577
04 Sep 24	75.33000 +0.76	75.49	73.17	74.09	371,035
03 Sep 24	74.57000 -0.66	75.77	73.50	73.50	506,504
30 Aug 24	75.23000 -0.35	76.10	73.31	75.75	318,283
29 Aug 24	75.58000 +0.95	76.95	73.65	74.63	270,651
28 Aug 24	74.63000 +2.29	77.00	73.05	73.19	409,944
27 Aug 24	72.34000 +0.61	72.86	69.41	71.17	198,702
26 Aug 24	71.73000 +1.78	72.43	70.22	70.22	222,702
23 Aug 24	69.95000 +2.50	70.12	67.60	67.60	195,237
22 Aug 24	67.45000 -1.16	69.37	67.25	68.79	180,748
21 Aug 24	68.61000 +0.69	68.86	67.96	68.42	192,664
20 Aug 24	67.92000 -0.72	68.48	67.02	68.48	211,680
19 Aug 24	68.64000 +2.26	68.76	66.27	66.77	270,421
16 Aug 24	66.38000 -0.10	67.31	65.93	66.58	303,978
15 Aug 24	66.48000 +1.89	67.23	65.52	65.95	233,217
14 Aug 24	64.59000 +0.06	65.25	63.95	64.88	273,904
13 Aug 24	64.53000 +1.80	64.60	63.00	63.20	454,454
12 Aug 24	62.73000 -1.98	64.40	62.31	64.40	343,488
09 Aug 24	64.71000 +0.54	64.80	62.80	64.07	325,068
08 Aug 24	64.17000 +1.81	64.17	62.97	62.97	166,510
07 Aug 24	62.36000 -2.47	67.00	62.21	65.96	381,444
06 Aug 24	64.83000 -0.57	66.20	63.79	65.45	573,673
05 Aug 24	65.40000 -1.38	66.31	62.64	63.50	634,849
02 Aug 24	66.78000 -1.34	67.81	64.75	66.60	465,944
01 Aug 24	68.12000 -2.38	70.24	67.25	69.41	503,793
31 Jul 24	70.50000 +0.56	71.73	69.34	70.10	271,397
30 Jul 24	69.94000 +2.07	70.65	67.42	68.15	603,051
29 Jul 24	67.87000 +0.44	68.01	66.86	67.23	264,539
26 Jul 24	67.43000 +0.64	68.30	67.21	67.69	211,200
25 Jul 24	66.79000 +2.05	67.51	64.26	64.89	287,095
24 Jul 24	64.74000 -1.18	66.77	64.54	65.53	393,817
23 Jul 24	65.92000 -1.64	67.75	65.71	66.96	257,416
22 Jul 24	67.55500 +0.68	67.75	66.33	67.12	316,257
19 Jul 24	66.87000 -1.33	68.10	66.28	67.84	267,273
18 Jul 24	68.20000 -1.18	71.36	68.18	69.88	273,305
17 Jul 24	69.38000 -2.88	71.61	68.54	70.90	504,498
16 Jul 24	72.26000 +1.16	72.58	71.23	71.25	328,795
15 Jul 24	71.10000 +1.11	71.67	70.02	70.54	462,322
12 Jul 24	69.99000 +1.31	70.12	68.55	69.04	355,065
11 Jul 24	68.68000 +1.78	69.68	66.95	67.81	486,625
10 Jul 24	66.90000 +1.09	66.99	65.23	66.08	424,383
09 Jul 24	65.81000 -0.20	66.47	65.01	65.90	318,769
08 Jul 24	66.01000 +2.52	66.42	64.08	64.32	407,926
05 Jul 24	63.49000 -2.49	66.53	63.14	65.98	699,494
03 Jul 24	65.98000 +0.03	67.60	65.92	66.13	314,582
02 Jul 24	65.95000 +2.17	66.34	63.76	63.82	631,359
01 Jul 24	63.78000 +0.50	64.87	61.67	62.58	478,753
28 Jun 24	63.28000 +0.51	65.01	61.94	63.21	755,279
27 Jun 24	62.77000 +4.75	66.09	61.45	66.09	1,761,290
26 Jun 24	58.02000 -0.80	59.87	57.55	59.13	785,580
25 Jun 24	58.82000 -1.15	60.01	58.78	60.01	472,758
24 Jun 24	59.97000 -0.69	61.64	59.93	60.94	331,005
21 Jun 24	60.66000 +0.20	61.39	60.21	60.47	819,751
20 Jun 24	60.46000 +2.19	61.22	58.00	58.00	440,088
18 Jun 24	58.27000 -0.31	59.00	57.53	58.37	430,654
17 Jun 24	58.58000 +0.36	58.80	57.22	58.22	264,354
14 Jun 24	58.22000 -0.53	58.31	55.69	57.94	445,529
13 Jun 24	58.75000 -2.55	61.66	58.72	60.97	379,740
12 Jun 24	61.30000 -0.14	64.87	61.24	62.79	539,212
11 Jun 24	61.44000 +0.56	62.15	60.33	60.65	670,916
10 Jun 24	60.88000 -0.44	61.78	60.29	60.67	460,461
07 Jun 24	61.32000 +0.12	61.99	60.35	60.54	534,822
06 Jun 24	61.20000 -0.69	62.23	61.04	61.67	343,409
05 Jun 24	61.89000 +1.02	62.15	60.74	61.05	254,471
04 Jun 24	60.87000 -0.86	62.49	60.60	61.40	286,241
03 Jun 24	61.73000 +0.40	63.00	61.59	62.49	398,933
31 May 24	61.33000 +0.33	62.41	60.85	61.37	490,715
30 May 24	61.00000 +0.31	61.63	60.50	61.14	318,307
29 May 24	60.69000 -1.63	61.76	60.42	61.28	253,864
28 May 24	62.32000 +0.55	63.20	61.59	62.33	325,414
24 May 24	61.77000 -1.05	63.52	61.47	63.24	361,445
23 May 24	62.82000 -0.68	63.53	62.09	63.53	275,979
22 May 24	63.50000 -0.19	64.64	63.27	63.35	320,525
21 May 24	63.69000 -2.38	65.44	63.50	65.44	340,221
20 May 24	66.07000 +0.66	66.88	65.51	65.69	424,980
17 May 24	65.41000 +0.73	65.84	64.25	64.83	448,471
16 May 24	64.68000 +0.13	65.42	63.15	64.26	376,283
15 May 24	64.55000 +0.11	65.71	64.09	65.17	353,193
14 May 24	64.44000 +1.79	65.19	63.32	63.56	447,130
13 May 24	62.65000 +2.41	62.88	61.07	61.07	241,335
10 May 24	60.24000 +0.00	60.62	59.43	60.21	395,092
09 May 24	60.24000 -0.87	62.09	59.78	61.39	459,869
08 May 24	61.11000 -0.34	61.55	60.12	60.85	310,524
07 May 24	61.45000 +0.27	62.54	61.08	61.18	409,170
06 May 24	61.18000 +1.83	61.88	59.29	59.70	518,017
03 May 24	59.35000 +2.07	63.15	59.00	63.15	785,341
02 May 24	57.28000 +1.98	58.48	55.07	55.93	498,652
01 May 24	55.30000 +0.63	55.63	53.89	54.62	450,310
30 Apr 24	54.67000 -1.46	56.04	54.64	55.34	338,674
29 Apr 24	56.13000 +1.12	57.17	55.01	55.01	525,977
26 Apr 24	55.01000 -0.47	55.84	54.76	55.24	331,744
25 Apr 24	55.48000 -1.25	56.48	54.54	56.05	448,467
24 Apr 24	56.73000 +0.09	56.92	55.72	56.09	339,370
23 Apr 24	56.64000 +1.44	56.88	55.08	55.12	388,386
22 Apr 24	55.20000 +0.01	55.72	54.16	54.96	539,437
19 Apr 24	55.19000 +0.44	55.52	54.22	54.59	469,547
18 Apr 24	54.75000 -0.50	55.42	54.29	55.00	451,612
17 Apr 24	55.25000 -2.29	58.31	55.20	58.13	511,035
16 Apr 24	57.54000 +0.09	58.41	56.85	56.86	432,043
15 Apr 24	57.45000 -1.77	59.85	56.86	59.25	580,482
12 Apr 24	59.22000 -0.98	59.93	57.99	59.55	656,628
11 Apr 24	60.20000 +0.78	60.35	58.77	59.57	353,303
10 Apr 24	59.42000 -2.38	60.45	58.26	60.12	571,558
09 Apr 24	61.80000 +2.06	61.91	59.81	59.81	538,833
08 Apr 24	59.74000 +0.79	60.23	58.90	59.34	572,394
05 Apr 24	58.95000 -0.49	59.60	56.81	59.04	887,652
04 Apr 24	59.44000 +1.95	62.04	57.71	58.81	1,700,146
03 Apr 24	57.49000 -3.97	61.83	57.30	61.09	1,493,642
02 Apr 24	61.46000 -1.92	63.43	61.46	63.27	504,133
01 Apr 24	63.38000 -2.84	66.88	63.21	66.88	692,409
28 Mar 24	66.22000 +1.02	66.67	64.93	64.93	547,201
27 Mar 24	65.20000 +2.97	67.18	59.50	59.96	1,654,687
26 Mar 24	62.23000 -0.38	63.72	61.73	63.15	566,163
25 Mar 24	62.61000 +1.34	63.26	61.50	61.50	590,585
22 Mar 24	61.27000 -1.67	62.99	61.08	62.91	442,089
21 Mar 24	62.94000 +0.18	63.91	62.78	63.17	518,914
20 Mar 24	62.76000 +2.68	63.11	59.44	59.76	498,753
19 Mar 24	60.08000 -0.90	62.11	59.99	60.57	594,769
18 Mar 24	60.98000 +0.25	61.42	59.23	60.66	536,584
15 Mar 24	60.73000 -1.69	63.00	60.58	62.21	991,590
14 Mar 24	62.42000 -0.90	63.80	61.72	63.03	521,955
13 Mar 24	63.32000 +0.18	64.22	62.84	63.10	438,747
12 Mar 24	63.14000 -1.64	65.16	62.87	64.71	615,689
11 Mar 24	64.78000 -1.03	66.97	64.68	65.74	518,781
08 Mar 24	65.81000 -0.46	67.83	65.61	66.97	324,369
07 Mar 24	66.27000 -1.27	66.70	64.21	66.70	705,718
06 Mar 24	67.54000 -2.49	70.72	67.49	70.01	524,057
05 Mar 24	70.03000 -1.27	71.99	70.00	70.93	328,984
04 Mar 24	71.30000 -2.07	73.38	70.75	73.38	718,360
01 Mar 24	73.37000 +0.92	75.02	71.54	72.78	652,931
29 Feb 24	72.45000 +0.57	73.21	69.61	72.50	1,278,041
28 Feb 24	71.88000 -11.02	76.95	68.71	76.33	1,716,186
27 Feb 24	82.90000 +0.73	84.11	82.43	82.48	215,313
26 Feb 24	82.17000 -0.72	83.03	81.41	82.52	248,832
23 Feb 24	82.89000 +1.21	83.50	81.42	81.90	223,870
22 Feb 24	81.68000 -0.26	83.60	81.16	81.96	282,406
21 Feb 24	81.94000 +0.74	82.01	79.85	81.13	523,780
20 Feb 24	81.20000 -2.38	82.51	80.90	82.51	356,015
16 Feb 24	83.58000 -0.91	84.71	83.29	84.25	317,220
15 Feb 24	84.49000 +1.55	85.35	83.11	83.34	420,120
14 Feb 24	82.94000 +3.44	83.99	79.72	80.16	509,338
13 Feb 24	79.50000 -3.95	82.20	79.28	81.08	596,707
12 Feb 24	83.45000 -0.48	84.68	83.01	83.94	371,434
09 Feb 24	83.93000 -0.14	84.24	82.39	83.98	369,267
08 Feb 24	84.07000 +0.27	85.36	83.39	83.94	296,050
07 Feb 24	83.80000 -2.43	86.25	83.26	86.25	361,982
06 Feb 24	86.23000 +0.67	86.33	85.38	85.56	318,288
05 Feb 24	85.56000 -1.91	86.55	84.85	86.55	445,042
02 Feb 24	87.47000 -1.81	88.46	86.22	87.70	359,488
01 Feb 24	89.28000 +0.41	90.30	87.37	89.72	411,646
31 Jan 24	88.87000 -0.93	91.20	88.65	89.57	701,941
30 Jan 24	89.80000 -2.40	93.32	88.62	91.71	542,333
29 Jan 24	92.20000 +1.12	92.78	89.24	90.75	681,627
26 Jan 24	91.08000 +3.82	93.79	87.36	87.99	812,561
25 Jan 24	87.26000 -16.64	95.04	85.21	94.41	1,515,107
24 Jan 24	103.90000 -0.54	106.10	103.78	105.62	957,406
23 Jan 24	104.44000 +2.38	104.54	102.66	102.72	459,770
22 Jan 24	102.06000 +2.93	102.11	99.49	99.81	417,843
19 Jan 24	99.13000 +2.69	99.35	96.07	96.42	424,638
18 Jan 24	96.44000 +1.57	96.70	94.67	95.63	262,185
17 Jan 24	94.87000 -0.07	94.97	93.50	93.50	258,580
16 Jan 24	94.94000 +0.03	95.36	93.85	94.02	215,349
12 Jan 24	94.91000 +1.37	95.79	94.25	94.43	230,810
11 Jan 24	93.54000 -0.59	94.00	92.21	93.71	189,885
10 Jan 24	94.13000 -2.28	97.05	93.98	96.63	232,192
09 Jan 24	96.41000 -0.68	97.34	95.54	95.54	190,337
08 Jan 24	97.09000 +0.04	98.22	96.73	97.05	213,366
05 Jan 24	97.05000 +0.81	97.82	95.52	95.52	464,311
04 Jan 24	96.24000 -0.78	97.17	95.92	96.33	301,293
03 Jan 24	97.02000 -0.66	98.07	95.28	96.18	421,727
02 Jan 24	97.68000 -0.53	98.99	96.44	97.20	282,197
29 Dec 23	98.21000 -1.71	99.86	98.04	99.68	185,398
28 Dec 23	99.92000 +0.20	100.52	99.33	99.51	140,385
27 Dec 23	99.72000 -0.40	100.85	99.41	100.43	197,772
26 Dec 23	100.12000 +0.98	100.37	98.71	99.35	171,062
22 Dec 23	99.14000 +0.71	100.30	97.55	98.32	383,512
21 Dec 23	98.43000 +2.36	98.69	96.57	96.85	344,152
20 Dec 23	96.07000 -1.46	99.60	95.96	97.65	299,983
19 Dec 23	97.53000 +3.68	97.61	94.52	94.55	540,059
18 Dec 23	93.85000 -2.21	97.11	93.70	97.04	526,126
15 Dec 23	96.06000 -0.11	99.97	95.86	96.47	3,406,894
14 Dec 23	96.17000 +1.69	99.10	95.78	95.78	665,619
13 Dec 23	94.48000 +0.82	95.12	90.14	93.39	692,112
12 Dec 23	93.66000 -0.47	94.09	91.25	93.80	724,911
11 Dec 23	94.13000 -0.45	96.11	94.13	94.63	557,908
08 Dec 23	94.58000 -0.82	97.02	93.72	95.75	300,373
07 Dec 23	95.40000 +0.43	95.73	93.26	95.28	408,002
06 Dec 23	94.97000 -0.77	97.65	94.94	96.33	345,712
05 Dec 23	95.74000 -2.27	98.00	95.74	97.37	336,058
04 Dec 23	98.01000 +3.48	98.72	94.38	94.73	616,833
01 Dec 23	94.53000 +0.54	94.62	91.56	93.51	396,465
30 Nov 23	93.99000 +0.55	94.20	92.60	93.40	377,260
29 Nov 23	93.44000 +0.34	94.55	93.18	93.76	434,495
28 Nov 23	93.10000 -0.75	94.75	92.99	93.58	429,401
27 Nov 23	93.85000 -0.82	94.67	92.54	93.80	448,608
24 Nov 23	94.67000 +1.89	94.81	91.73	92.54	145,803
22 Nov 23	92.78000 +0.10	93.58	92.38	93.28	256,806
21 Nov 23	92.68000 -0.24	93.89	91.86	92.38	345,667
20 Nov 23	92.92000 +1.86	93.48	89.94	90.96	370,200
17 Nov 23	91.06000 +1.50	91.91	89.50	90.46	353,566
16 Nov 23	89.56000 +0.42	89.69	88.03	89.12	276,645
15 Nov 23	89.14000 +0.59	91.14	88.37	88.37	351,467
14 Nov 23	88.55000 +5.92	88.69	84.95	85.00	355,079
13 Nov 23	82.63000 +0.13	82.86	80.99	82.10	315,388
10 Nov 23	82.50000 +1.69	82.72	80.02	81.01	232,828
09 Nov 23	80.81000 -0.44	82.52	80.42	81.53	506,291
08 Nov 23	81.25000 +0.66	81.50	80.05	80.56	301,214
07 Nov 23	80.59000 +0.34	81.66	79.78	80.23	199,425
06 Nov 23	80.25000 -1.11	81.49	79.84	81.10	197,925
03 Nov 23	81.36000 +2.20	81.95	80.15	80.15	258,872
02 Nov 23	79.16000 +3.75	79.46	76.45	76.45	267,602
01 Nov 23	75.41000 -0.80	76.51	74.92	75.95	349,149
31 Oct 23	76.21000 +1.87	76.66	73.94	74.21	240,923
30 Oct 23	74.34000 +1.75	74.44	72.81	73.15	261,597
27 Oct 23	72.59000 -3.10	75.69	72.36	75.69	270,582
26 Oct 23	75.69000 +0.06	77.56	74.92	75.75	232,572
25 Oct 23	75.63000 -0.64	76.18	74.61	75.75	306,695
24 Oct 23	76.27000 -0.62	78.31	75.28	77.19	461,773
23 Oct 23	76.89000 +0.07	78.02	76.22	76.79	283,869
20 Oct 23	76.82000 -2.12	79.02	76.63	78.82	413,752
19 Oct 23	78.94000 -1.45	81.00	78.61	80.00	308,757
18 Oct 23	80.39000 -1.57	81.67	79.88	80.89	373,830
17 Oct 23	81.96000 +1.21	83.13	80.61	80.61	601,196
16 Oct 23	80.75000 +1.60	81.63	79.37	79.89	415,758
13 Oct 23	79.15000 -0.85	80.42	78.97	80.20	448,240
12 Oct 23	80.00000 -2.41	82.50	77.65	82.50	476,043
11 Oct 23	82.41000 +1.08	82.92	80.96	81.62	385,983
10 Oct 23	81.33000 +0.83	83.42	80.64	80.65	373,311
09 Oct 23	80.50000 -0.01	82.01	79.77	79.77	456,568
06 Oct 23	80.51000 +2.32	81.60	78.19	78.19	260,603
05 Oct 23	78.19000 -1.77	80.43	77.29	79.48	399,023
04 Oct 23	79.96000 +1.66	80.39	76.68	78.32	550,527
03 Oct 23	78.30000 -1.99	81.10	77.86	79.73	462,969
02 Oct 23	80.29000 +0.18	81.24	79.49	80.28	462,357
29 Sep 23	80.11000 +1.08	81.58	77.75	79.76	713,037
28 Sep 23	79.03000 +5.06	82.64	72.76	73.73	1,166,605
27 Sep 23	73.97000 +2.71	74.30	71.61	71.61	918,418
26 Sep 23	71.26000 -2.66	73.90	71.21	73.19	287,016
25 Sep 23	73.92000 +0.92	75.00	72.84	72.84	349,893
22 Sep 23	73.00000 -0.55	74.28	72.87	73.71	257,383
21 Sep 23	73.55000 -1.57	75.53	73.38	74.35	450,311
20 Sep 23	75.12000 +2.24	75.57	73.36	73.58	733,968
19 Sep 23	72.88000 -0.94	74.77	72.84	73.84	352,692
18 Sep 23	73.82000 -0.07	74.20	72.77	73.53	242,009
15 Sep 23	73.89000 -0.45	74.78	73.61	74.19	571,060
14 Sep 23	74.34000 +1.69	74.65	73.36	73.47	211,022
13 Sep 23	72.65000 -0.66	74.01	72.10	73.57	299,892
12 Sep 23	73.31000 +1.04	74.30	71.85	72.53	278,742
11 Sep 23	72.27000 +0.20	73.31	71.94	72.49	280,790
08 Sep 23	72.07000 +0.90	72.40	70.58	71.14	304,256
07 Sep 23	71.17000 -4.18	75.40	71.07	74.93	625,736
06 Sep 23	75.35000 -3.85	79.68	75.19	79.31	295,213
05 Sep 23	79.20000 -1.37	80.47	78.63	80.20	220,813
01 Sep 23	80.57000 +0.74	81.34	80.14	80.40	280,183
31 Aug 23	79.83000 +0.27	80.74	79.60	79.65	470,507
30 Aug 23	79.56000 +1.39	79.81	78.00	78.09	218,017
29 Aug 23	78.17000 +1.00	78.71	77.32	77.50	176,506
28 Aug 23	77.17000 +0.62	78.10	76.73	76.82	294,062
25 Aug 23	76.55000 +1.32	76.80	74.52	75.50	308,815
24 Aug 23	75.23000 +1.07	76.26	74.22	74.79	205,548
23 Aug 23	74.16000 +0.50	74.46	72.95	73.65	246,213
22 Aug 23	73.66000 +0.27	74.74	73.19	73.38	258,573
21 Aug 23	73.39000 -0.63	74.55	72.61	73.97	235,901
18 Aug 23	74.02000 +0.17	74.04	72.94	73.10	267,255
17 Aug 23	73.85000 -0.32	74.73	73.31	74.17	299,379
16 Aug 23	74.17000 +0.58	74.91	72.64	72.97	221,301
15 Aug 23	73.59000 -1.24	74.36	72.46	74.04	201,974
14 Aug 23	74.83000 -1.10	76.14	74.66	75.83	189,276
11 Aug 23	75.93000 -0.09	76.07	75.12	75.35	317,602
10 Aug 23	76.02000 +0.55	77.02	75.24	75.62	231,685
09 Aug 23	75.47000 -2.30	77.77	75.27	77.77	369,784
08 Aug 23	77.77000 -1.40	78.75	75.68	78.75	400,284
07 Aug 23	79.17000 +0.02	79.79	78.82	79.17	204,328
04 Aug 23	79.15000 -0.57	80.46	78.78	79.88	305,517
03 Aug 23	79.72000 -2.56	82.69	79.66	82.36	329,411
02 Aug 23	82.28000 -0.22	82.69	80.99	81.15	265,109
01 Aug 23	82.50000 -0.74	83.19	81.23	82.94	271,364
31 Jul 23	83.24000 -0.24	85.22	82.65	83.57	331,464
28 Jul 23	83.48000 +1.24	85.30	82.41	83.52	360,448
27 Jul 23	82.24000 -5.87	88.52	81.58	88.09	1,302,573
26 Jul 23	88.11000 +1.81	88.39	86.10	86.20	267,203
25 Jul 23	86.30000 +1.40	86.60	84.58	84.86	358,321
24 Jul 23	84.90000 +0.90	85.67	84.05	84.06	225,309
21 Jul 23	84.00000 +1.61	84.94	82.05	82.78	464,837
20 Jul 23	82.39000 -1.30	84.49	81.71	83.99	409,173
19 Jul 23	83.69000 +0.15	85.18	82.79	83.54	552,176
18 Jul 23	83.54000 -1.94	86.60	83.40	85.33	495,570
17 Jul 23	85.48000 -0.58	86.33	85.05	85.98	386,560
14 Jul 23	86.06000 -1.80	87.64	84.75	87.64	395,027
13 Jul 23	87.86000 +2.91	87.95	85.32	85.53	437,588
12 Jul 23	84.95000 -0.71	86.81	84.22	86.79	738,202
11 Jul 23	85.66000 +1.38	86.16	84.15	84.48	469,586
10 Jul 23	84.28000 +1.38	84.82	82.93	82.93	475,141
07 Jul 23	82.90000 +2.77	83.39	80.14	80.40	639,794
06 Jul 23	80.13000 -2.01	81.99	78.77	80.68	610,877
05 Jul 23	82.14000 -0.99	84.00	81.02	82.58	494,944
03 Jul 23	83.13000 +2.38	84.59	80.88	80.88	303,540
30 Jun 23	80.75000 -0.04	83.89	79.36	81.53	657,242
29 Jun 23	80.79000 -2.69	82.05	76.25	79.49	1,963,769
28 Jun 23	83.48000 -0.25	85.71	82.80	83.74	658,823
27 Jun 23	83.73000 +0.74	84.00	80.83	83.06	413,870
26 Jun 23	82.99000 +1.40	84.41	81.37	81.50	560,291
23 Jun 23	81.59000 +0.09	82.08	79.37	80.50	649,776
22 Jun 23	81.50000 -0.49	81.93	80.44	81.75	380,674
21 Jun 23	81.99000 -3.05	84.47	81.77	84.35	428,632
20 Jun 23	85.04000 +1.97	85.76	82.15	82.50	550,436
16 Jun 23	83.07000 -0.59	84.96	82.14	83.66	1,117,379
15 Jun 23	83.66000 -0.32	84.70	82.32	84.70	431,670
14 Jun 23	83.98000 -1.47	87.25	83.81	86.13	385,450
13 Jun 23	85.45000 +1.66	86.38	83.93	84.28	627,513
12 Jun 23	83.79000 +0.35	84.86	83.35	83.60	310,601
09 Jun 23	83.44000 +0.11	85.70	82.72	83.22	400,572
08 Jun 23	83.33000 -2.32	86.05	82.94	85.48	467,525
07 Jun 23	85.65000 -6.15	92.56	84.85	92.46	964,891
06 Jun 23	91.80000 +4.59	93.43	86.93	86.95	489,118
05 Jun 23	87.21000 -2.48	89.71	87.00	88.81	331,019
02 Jun 23	89.69000 +1.98	90.27	87.44	89.02	557,983
01 Jun 23	87.71000 +0.01	89.38	87.37	88.19	529,728
31 May 23	87.70000 -0.59	88.49	84.96	87.85	995,681
30 May 23	88.29000 -1.08	89.46	87.20	89.46	402,378
26 May 23	89.37000 -0.63	91.60	88.28	90.46	324,205
25 May 23	90.00000 -4.13	95.00	89.93	93.63	535,407
24 May 23	94.13000 -1.33	95.54	93.71	94.94	285,571
23 May 23	95.46000 +0.24	96.08	94.04	94.36	282,444
22 May 23	95.22000 +4.63	95.68	91.16	91.16	313,874
19 May 23	90.59000 -0.10	91.40	89.60	91.02	304,129
18 May 23	90.69000 +0.90	90.84	88.00	89.58	239,188
17 May 23	89.79000 +1.79	89.97	87.58	88.93	292,060
16 May 23	88.00000 -3.03	90.99	86.16	90.99	347,501
15 May 23	91.03000 +1.29	91.20	89.90	89.97	275,863
12 May 23	89.74000 +3.24	89.81	86.58	86.89	640,001
11 May 23	86.50000 +0.00	87.23	85.50	85.53	347,963
10 May 23	86.50000 +2.24	86.75	84.22	85.14	267,999
09 May 23	84.26000 -1.45	85.86	84.03	85.16	286,705
08 May 23	85.71000 -1.21	88.75	84.36	87.53	294,903
05 May 23	86.92000 +0.41	88.51	85.47	87.81	410,476
04 May 23	86.51000 -5.18	91.29	85.68	90.97	334,924
03 May 23	91.69000 -1.10	94.65	91.64	93.35	262,992
02 May 23	92.79000 -2.14	95.01	91.64	94.31	418,635
01 May 23	94.93000 -1.58	97.17	94.54	96.17	410,619
28 Apr 23	96.51000 -0.24	98.24	95.65	96.24	149,390
27 Apr 23	96.75000 +0.52	97.34	94.99	96.36	150,714
26 Apr 23	96.23000 -2.12	98.89	96.01	98.13	262,377
25 Apr 23	98.35000 -4.63	102.26	98.15	101.37	289,534
24 Apr 23	102.98000 -2.47	106.44	102.44	105.36	402,775
21 Apr 23	105.45000 -2.65	108.25	105.25	108.22	255,484
20 Apr 23	108.10000 -1.87	110.49	107.27	109.07	234,587
19 Apr 23	109.97000 +0.85	110.05	107.79	107.92	416,343
18 Apr 23	109.12000 -1.25	110.88	108.70	110.78	266,029
17 Apr 23	110.37000 -0.01	110.98	109.88	110.51	325,014
14 Apr 23	110.38000 -1.90	112.53	109.06	111.90	268,636
13 Apr 23	112.28000 +0.59	113.04	111.63	112.00	252,302
12 Apr 23	111.69000 +0.69	113.65	111.39	113.65	807,676
11 Apr 23	111.00000 -0.22	112.37	110.29	111.90	299,839
10 Apr 23	111.22000 -1.67	112.66	110.34	111.86	364,291
06 Apr 23	112.89000 +0.01	114.43	112.02	112.97	300,023
05 Apr 23	112.88000 -2.84	115.11	111.25	115.11	639,844
04 Apr 23	115.72000 -4.28	121.36	115.57	120.69	270,755
03 Apr 23	120.00000 -1.55	122.13	118.98	121.39	373,084
31 Mar 23	121.55000 +1.55	123.26	119.17	121.42	665,269
30 Mar 23	120.00000 -1.77	125.80	110.85	116.00	1,058,958
29 Mar 23	121.77000 +2.14	122.05	120.14	121.85	172,805
28 Mar 23	119.63000 -0.98	121.14	119.08	120.28	127,795
27 Mar 23	120.61000 +2.98	121.15	118.47	118.90	176,955
24 Mar 23	117.63000 -0.40	118.61	115.70	117.05	144,536
23 Mar 23	118.03000 -1.47	121.30	117.27	120.03	193,764
22 Mar 23	119.50000 -1.45	123.51	119.41	120.71	236,212
21 Mar 23	120.95000 +0.90	122.97	120.36	121.75	332,690
20 Mar 23	120.05000 +0.38	123.61	118.71	120.64	366,682
17 Mar 23	119.67000 -0.74	121.20	119.41	120.00	584,797
16 Mar 23	120.41000 +2.09	121.05	116.16	117.32	362,051
15 Mar 23	118.32000 -6.34	122.43	118.18	121.98	323,632
14 Mar 23	124.66000 +0.81	128.18	123.94	126.50	264,413
13 Mar 23	123.85000 -4.63	128.69	123.22	127.66	252,643
10 Mar 23	128.48000 -6.82	134.80	127.26	134.80	399,728
09 Mar 23	135.30000 -1.97	138.68	135.22	137.98	419,005
08 Mar 23	137.27000 +0.97	137.36	135.79	136.07	154,851
07 Mar 23	136.30000 -1.52	138.39	134.14	138.19	234,341
06 Mar 23	137.82001 -0.23	139.10	136.96	138.10	444,113
03 Mar 23	138.05000 +1.19	138.48	136.05	137.47	245,567
02 Mar 23	136.86000 +0.84	136.88	134.32	135.01	155,088
01 Mar 23	136.02000 -0.82	137.40	135.01	136.71	342,733
28 Feb 23	136.84000 -1.16	137.66	135.15	137.31	327,854
27 Feb 23	138.00000 +0.96	139.77	137.01	138.11	320,234
24 Feb 23	137.03999 -1.62	138.88	135.60	136.77	142,300
23 Feb 23	138.66000 +0.63	139.51	137.33	138.68	184,399
22 Feb 23	138.03000 -0.21	140.48	137.24	138.52	160,624
21 Feb 23	138.24001 -4.49	142.04	137.73	140.93	184,661
17 Feb 23	142.73000 +2.21	143.04	137.92	139.74	218,835
16 Feb 23	140.52000 -3.78	142.14	139.87	142.14	162,687
15 Feb 23	144.30000 -0.43	145.35	143.10	143.65	97,596
14 Feb 23	144.73000 -2.34	148.29	144.38	146.37	118,706
13 Feb 23	147.07001 +0.90	147.20	145.18	146.66	113,833
10 Feb 23	146.17000 -0.75	146.91	144.69	146.19	151,486
09 Feb 23	146.92000 +0.18	150.83	146.18	147.80	151,034
08 Feb 23	146.74001 -1.57	148.80	146.10	147.85	125,586
07 Feb 23	148.31000 +1.73	148.70	143.51	145.91	225,038
06 Feb 23	146.58000 -3.28	149.49	146.13	148.19	183,577
03 Feb 23	149.86000 -1.54	150.77	148.57	149.64	153,230
02 Feb 23	151.39999 +4.90	151.82	147.01	148.11	208,352
01 Feb 23	146.50000 +4.69	147.41	140.05	140.84	244,369
31 Jan 23	141.81000 +1.56	141.83	139.68	140.54	245,391
30 Jan 23	140.25000 +1.28	141.20	137.13	137.91	284,115
27 Jan 23	138.97000 -2.85	141.89	137.70	140.52	277,492
26 Jan 23	141.82001 +1.82	142.40	139.84	140.57	238,199
25 Jan 23	140.00000 +0.95	140.97	136.37	137.59	242,719
24 Jan 23	139.05000 -0.86	141.69	137.80	138.40	213,841
23 Jan 23	139.91000 -2.08	142.19	138.34	141.93	286,280
20 Jan 23	141.99001 -0.97	142.69	136.00	136.59	491,579
19 Jan 23	142.96001 -1.32	144.23	141.10	143.22	209,409
18 Jan 23	144.28000 +1.26	145.51	143.31	143.53	234,314
17 Jan 23	143.02000 -2.12	146.85	142.45	145.10	344,710
13 Jan 23	145.14000 +1.07	145.77	142.36	143.09	142,329
12 Jan 23	144.07001 +5.10	144.70	136.07	139.27	180,642
11 Jan 23	138.97000 +2.12	139.67	134.63	137.17	142,615
10 Jan 23	136.85001 -1.55	139.60	135.79	138.77	311,326
09 Jan 23	138.39999 +2.13	138.93	136.06	136.76	190,248
06 Jan 23	136.27000 +0.89	137.96	134.32	136.12	313,181
05 Jan 23	135.38000 -0.84	136.21	133.24	135.22	351,467
04 Jan 23	136.22000 +3.28	138.70	132.23	134.13	378,591
03 Jan 23	132.94000 -0.22	135.55	130.58	133.97	183,799
30 Dec 22	133.16000 -1.00	134.13	130.24	132.74	157,787
29 Dec 22	134.16000 +3.68	134.70	131.29	131.29	132,522
28 Dec 22	130.48000 -2.71	135.40	130.19	133.20	169,169
27 Dec 22	133.19000 +3.63	134.73	128.00	130.05	259,811
23 Dec 22	129.56000 -0.36	130.50	127.76	129.23	240,014
22 Dec 22	129.92000 +0.29	130.65	127.05	128.18	257,468
21 Dec 22	129.63000 +2.93	130.00	127.20	127.28	267,400
20 Dec 22	126.70000 +1.90	127.67	124.03	124.03	237,502
19 Dec 22	124.80000 +0.32	125.00	122.02	124.59	295,163
16 Dec 22	124.48000 -0.61	125.10	123.33	124.40	380,009
15 Dec 22	125.09000 -0.40	125.61	122.03	123.70	276,144
14 Dec 22	125.49000 -0.01	126.63	124.34	125.48	186,465
13 Dec 22	125.50000 +1.88	129.81	124.60	128.06	217,031
12 Dec 22	123.62000 +0.37	125.43	120.03	123.08	215,209
09 Dec 22	123.25000 +1.52	124.93	120.31	121.66	277,648
08 Dec 22	121.73000 +4.79	122.30	117.53	117.53	176,892
07 Dec 22	116.94000 -0.16	117.14	115.28	116.66	128,572
06 Dec 22	117.10000 -0.84	118.00	115.65	118.00	278,110
05 Dec 22	117.94000 -3.33	120.06	117.35	119.79	171,274
02 Dec 22	121.27000 -0.46	122.63	120.23	121.20	181,185
01 Dec 22	121.73000 -0.65	124.54	121.02	122.38	147,433
30 Nov 22	122.38000 +5.87	123.49	115.34	116.34	227,011
29 Nov 22	116.51000 -1.67	118.99	116.16	117.51	78,550
28 Nov 22	118.18000 -2.05	120.39	117.46	119.87	76,189
25 Nov 22	120.23000 +1.12	120.51	117.83	118.29	51,069
23 Nov 22	119.11000 +0.72	120.74	117.31	118.39	99,342
22 Nov 22	118.39000 +3.01	118.57	115.38	116.26	153,911
21 Nov 22	115.38000 -4.74	119.85	114.87	119.73	174,192
18 Nov 22	120.12000 +1.52	121.80	117.89	120.35	188,272
17 Nov 22	118.60000 -3.25	120.99	117.63	120.99	156,845
16 Nov 22	121.85000 -2.77	124.99	121.15	123.58	84,423
15 Nov 22	124.62000 +4.29	126.22	122.17	122.17	127,930
14 Nov 22	120.33000 -2.15	122.70	119.78	121.65	107,877
11 Nov 22	122.48000 +0.11	124.45	121.27	122.37	195,759
10 Nov 22	122.37000 +6.96	122.68	118.92	120.78	186,289
09 Nov 22	115.41000 -2.69	117.79	114.44	117.50	81,211
08 Nov 22	118.10000 +0.41	119.99	115.60	117.47	116,198
14 Oct 22	117.69000 -3.17	122.62	117.23	121.87	110,151
13 Oct 22	120.86000 +3.34	121.39	113.49	114.11	127,020
12 Oct 22	117.52000 -2.59	120.52	115.41	119.73	296,615
11 Oct 22	120.11000 -1.32	121.53	118.89	120.36	213,611
10 Oct 22	121.43000 +0.88	122.06	119.29	120.46	143,162
07 Oct 22	120.55000 -4.02	123.26	118.57	123.20	254,038
06 Oct 22	124.57000 +2.01	125.83	121.82	121.82	171,200
05 Oct 22	122.56000 +0.57	123.76	119.79	119.90	230,060
04 Oct 22	121.99000 +4.48	122.64	118.19	118.47	275,479
03 Oct 22	117.51000 +5.88	119.03	111.39	112.54	408,557
30 Sep 22	111.63000 +1.87	113.31	109.02	109.85	400,843
29 Sep 22	109.76000 -7.71	116.64	108.57	115.16	430,553
28 Sep 22	117.47000 +3.98	117.97	113.09	113.22	222,458
27 Sep 22	113.49000 -0.09	116.40	112.99	114.12	273,414
26 Sep 22	113.58000 -0.84	117.50	113.51	114.42	224,173
23 Sep 22	114.42000 -2.60	116.19	113.57	115.62	231,959
22 Sep 22	117.02000 -0.84	118.31	115.86	117.36	226,457
21 Sep 22	117.86000 -1.48	121.22	117.74	120.01	169,005
20 Sep 22	119.34000 -1.78	120.09	118.41	120.09	185,468
19 Sep 22	121.12000 +2.65	121.12	117.68	117.68	191,550
16 Sep 22	118.47000 -2.06	120.19	117.59	119.51	710,040
15 Sep 22	120.53000 -1.90	123.56	119.52	121.27	253,361
14 Sep 22	122.43000 -1.89	124.40	121.23	124.40	265,320
13 Sep 22	124.32000 -4.90	126.41	123.50	126.41	213,543
12 Sep 22	129.22000 +0.80	130.30	128.12	128.87	157,740
09 Sep 22	128.42000 +3.73	129.13	124.84	125.38	163,655
08 Sep 22	124.69000 +1.29	124.92	121.76	122.36	210,326
07 Sep 22	123.40000 +1.16	123.57	120.42	122.44	178,487
06 Sep 22	122.24000 -0.24	124.39	121.36	123.27	228,716
02 Sep 22	122.48000 -1.31	125.74	121.92	124.90	208,104
01 Sep 22	123.79000 -1.99	125.78	121.47	125.78	253,716
31 Aug 22	125.78000 -1.62	128.47	125.00	128.47	268,699
30 Aug 22	127.40000 -2.61	131.29	127.21	130.32	201,338
29 Aug 22	130.00999 -0.69	130.95	128.63	130.04	192,402
26 Aug 22	130.70000 -3.06	134.66	130.05	133.63	203,803
25 Aug 22	133.75999 +2.20	133.85	130.85	132.74	94,344
24 Aug 22	131.56000 +0.90	132.65	130.26	130.63	121,852
23 Aug 22	130.66000 -2.34	135.25	130.52	132.75	163,033
22 Aug 22	133.00000 -1.29	134.22	132.50	133.48	316,551
19 Aug 22	134.28999 -0.53	134.73	133.34	134.21	418,057
18 Aug 22	134.82001 +1.19	135.63	133.38	133.97	118,731
17 Aug 22	133.63000 -3.28	136.86	129.54	136.86	346,550
16 Aug 22	136.91000 +3.36	137.47	131.97	134.41	434,794
15 Aug 22	133.55000 -0.35	135.49	133.23	133.90	233,749
12 Aug 22	133.89999 +0.43	135.14	133.15	133.70	154,286
11 Aug 22	133.47000 -0.49	136.71	133.06	135.61	186,463
10 Aug 22	133.96001 +3.36	135.11	132.51	133.21	294,984
09 Aug 22	130.60001 -4.96	135.57	130.33	134.60	178,061
08 Aug 22	135.56000 -1.15	137.92	135.45	137.02	172,890
05 Aug 22	136.71001 +0.55	137.20	134.16	134.16	136,492
04 Aug 22	136.16000 -0.27	137.13	135.32	136.08	195,049
03 Aug 22	136.42999 +0.83	137.67	135.72	135.96	127,662
02 Aug 22	135.60001 -0.53	137.35	135.22	136.28	103,006
01 Aug 22	136.13000 +2.37	136.85	132.32	133.65	271,090
29 Jul 22	133.75999 +0.23	134.99	133.45	133.45	195,173
28 Jul 22	133.53000 +1.57	134.16	130.76	131.95	195,841
27 Jul 22	131.96001 +2.99	133.11	130.15	130.16	290,542
26 Jul 22	128.97000 -2.30	130.85	127.83	130.85	239,478
25 Jul 22	131.27000 +0.03	132.11	129.45	130.81	240,598
22 Jul 22	131.24001 -1.25	134.68	130.25	133.29	338,665
21 Jul 22	132.49001 +0.37	133.13	131.00	132.12	420,804
20 Jul 22	132.12000 +2.91	133.07	128.26	128.87	317,882
19 Jul 22	129.21001 +3.61	130.09	127.27	127.27	274,514
18 Jul 22	125.60000 +0.31	127.62	124.72	125.69	204,922
15 Jul 22	125.29000 -0.81	129.23	124.55	127.21	222,559
14 Jul 22	126.10000 +2.43	126.41	121.60	123.97	496,754
13 Jul 22	123.67000 -3.23	126.10	123.18	125.00	258,184
12 Jul 22	126.90000 -2.03	129.56	125.40	127.90	355,827
11 Jul 22	128.92999 -3.85	134.15	128.54	131.52	141,015
08 Jul 22	132.78000 +0.94	134.18	129.51	131.68	261,379
07 Jul 22	131.84000 +1.76	132.46	130.08	130.08	327,222
06 Jul 22	130.08000 -4.91	137.62	129.84	135.05	291,485
05 Jul 22	134.99001 -2.15	137.65	132.90	134.85	275,602
01 Jul 22	137.14000 +1.50	137.46	131.17	134.64	235,183
30 Jun 22	135.64000 +0.94	137.27	131.01	133.09	264,301
29 Jun 22	134.70000 -4.88	141.75	132.61	139.32	298,938
28 Jun 22	139.58000 -8.02	148.54	139.55	144.99	357,054
27 Jun 22	147.60001 +2.30	149.10	143.22	144.35	228,624
24 Jun 22	145.30000 +4.64	148.46	140.68	141.44	398,153
23 Jun 22	140.66000 +2.50	141.28	137.90	138.97	380,393
22 Jun 22	138.16000 -1.04	141.95	136.01	137.03	282,545
21 Jun 22	139.20000 +0.11	142.39	138.53	140.51	216,894
17 Jun 22	139.09000 -0.10	142.83	137.03	140.48	427,398
16 Jun 22	139.19000 -7.47	143.00	138.27	142.95	189,678
15 Jun 22	146.66000 +0.68	149.29	145.14	146.51	195,414
14 Jun 22	145.98000 -0.66	148.64	143.70	147.08	280,416
13 Jun 22	146.64000 -4.84	148.38	144.95	147.35	154,533
10 Jun 22	151.48000 -4.47	154.81	150.04	152.70	137,755
09 Jun 22	155.95000 -3.71	160.11	155.79	158.92	102,361
08 Jun 22	159.66000 -2.20	162.75	158.22	161.73	336,843
07 Jun 22	161.86000 +0.59	162.39	160.07	160.11	112,996
06 Jun 22	161.27000 +1.29	163.43	160.28	161.04	162,598
03 Jun 22	159.98000 -0.53	160.89	158.54	159.12	144,610
02 Jun 22	160.50999 +4.92	160.66	154.13	155.54	149,838
01 Jun 22	155.59000 +0.70	157.89	152.19	156.33	253,781
31 May 22	154.89000 -2.41	157.97	153.55	155.67	269,656
27 May 22	157.30000 +6.35	157.33	152.06	152.44	181,392
26 May 22	150.95000 +4.59	152.58	145.69	145.69	184,922
25 May 22	146.36000 +5.84	147.90	140.43	140.43	207,146
24 May 22	140.52000 -5.42	143.83	139.10	143.83	208,480
23 May 22	145.94000 +1.80	146.56	141.22	145.00	168,155
20 May 22	144.14000 +2.04	144.17	139.07	142.80	154,789
19 May 22	142.10001 +0.92	144.21	139.90	140.78	165,769
18 May 22	141.17999 -5.29	145.94	140.38	145.41	158,384
17 May 22	146.47000 +1.88	148.28	145.51	145.62	134,752
16 May 22	144.59000 -1.85	146.74	142.93	145.62	148,945
13 May 22	146.44000 +6.43	147.08	141.00	141.00	171,684
12 May 22	140.00999 +1.35	140.34	136.74	137.35	209,380
11 May 22	138.66000 -8.74	148.34	138.36	145.94	268,177
10 May 22	147.39999 +2.11	148.09	141.43	147.10	382,889
09 May 22	145.28999 +0.93	145.86	140.27	142.67	345,667
06 May 22	144.36000 -4.31	148.47	142.79	147.19	328,765
05 May 22	148.67000 -8.54	155.30	147.46	155.27	186,395
04 May 22	157.21001 +3.17	158.01	149.62	155.00	226,077
03 May 22	154.03999 -1.36	156.80	153.15	155.41	305,640
02 May 22	155.39999 -2.08	157.42	150.99	156.41	372,567
29 Apr 22	157.48000 -4.07	162.86	157.01	159.64	365,066
28 Apr 22	161.55000 +8.09	162.22	154.68	155.31	355,776
27 Apr 22	153.46001 +0.33	157.81	152.70	153.68	452,108
26 Apr 22	153.13000 -4.52	158.49	152.96	156.12	339,585
25 Apr 22	157.64999 +6.74	157.77	149.58	149.58	303,398
22 Apr 22	150.91000 -3.59	154.48	150.70	153.76	245,301
21 Apr 22	154.50000 -1.51	158.09	151.98	157.15	242,581
20 Apr 22	156.00999 -0.22	158.49	155.56	156.23	223,040
19 Apr 22	156.23000 +3.34	156.54	151.45	151.58	153,695
18 Apr 22	152.89000 +0.40	156.06	151.62	152.00	318,316
14 Apr 22	152.49001 -1.97	154.69	152.02	154.14	276,189
13 Apr 22	154.46001 +3.28	154.90	150.37	150.37	179,126
12 Apr 22	151.17999 -2.60	156.69	149.50	154.34	350,372
11 Apr 22	153.78000 -1.15	155.88	152.50	153.60	487,053
08 Apr 22	154.92999 -1.08	157.29	153.73	155.09	240,001
07 Apr 22	156.00999 -5.35	161.42	154.04	160.13	475,901
06 Apr 22	161.36000 -4.20	168.30	160.26	164.63	531,991
05 Apr 22	165.56000 -0.49	167.89	161.50	164.85	387,384
04 Apr 22	166.05000 +2.14	166.58	162.02	164.09	297,110
01 Apr 22	163.91000 -2.65	169.74	161.21	167.11	515,285
31 Mar 22	166.56000 -7.62	176.41	165.62	173.92	636,913
30 Mar 22	174.17999 -22.57	192.31	171.70	191.28	898,947
29 Mar 22	196.75000 +2.15	199.63	196.55	197.75	275,710
28 Mar 22	194.60001 -0.79	196.53	190.56	194.87	232,448
25 Mar 22	195.39000 -0.19	197.51	193.62	196.61	160,696
24 Mar 22	195.58000 +1.94	196.68	192.45	195.66	146,425
23 Mar 22	193.64000 -6.36	200.28	192.92	198.51	210,675
22 Mar 22	200.00000 +0.07	202.89	199.36	199.88	386,202
21 Mar 22	199.92999 -3.23	204.43	198.47	203.97	220,882
18 Mar 22	203.16000 +2.21	203.93	199.39	200.95	597,079
17 Mar 22	200.95000 +2.34	202.91	197.78	198.61	504,824
16 Mar 22	198.61000 +4.02	200.51	194.79	195.00	271,458
15 Mar 22	194.59000 +2.19	197.20	192.82	194.18	141,728
14 Mar 22	192.39999 -3.91	199.57	192.06	197.50	111,378
11 Mar 22	196.31000 +0.60	197.93	194.14	196.03	82,654
10 Mar 22	195.71001 +0.31	196.44	192.05	193.30	177,179
09 Mar 22	195.39999 +3.30	197.77	194.54	195.14	179,830
08 Mar 22	192.10001 +3.96	196.34	186.63	188.39	224,334
07 Mar 22	188.14000 -4.60	192.40	188.14	191.22	147,972
04 Mar 22	192.74001 -7.72	203.45	189.52	199.82	253,268
03 Mar 22	200.46001 -3.61	205.57	198.77	204.83	143,946
02 Mar 22	204.07001 +7.49	205.43	197.38	197.77	140,590
01 Mar 22	196.58000 -3.31	201.87	195.06	198.83	166,785
28 Feb 22	199.89000 +1.33	200.33	194.93	195.53	214,979
25 Feb 22	198.56000 +7.09	198.95	191.50	192.65	124,815
24 Feb 22	191.47000 +0.38	192.02	183.25	185.28	243,232
23 Feb 22	191.09000 -3.41	197.41	190.55	195.35	301,852
22 Feb 22	194.50000 -2.70	198.23	193.00	195.58	171,806
18 Feb 22	197.20000 -2.74	201.04	194.89	199.98	376,926
17 Feb 22	199.94000 -4.91	202.86	199.71	202.40	122,118
16 Feb 22	204.85001 +0.79	207.63	202.05	202.98	123,988
15 Feb 22	204.06000 +1.82	205.74	200.88	203.81	160,743
14 Feb 22	202.24001 +2.03	204.64	199.59	201.04	190,009
11 Feb 22	200.21001 -2.23	204.45	197.78	203.81	125,246
10 Feb 22	202.44000 -3.35	208.48	199.69	202.27	173,513
09 Feb 22	205.78999 +2.29	207.91	203.76	204.99	191,617
08 Feb 22	203.50000 +4.71	203.68	198.15	198.49	183,333
07 Feb 22	198.78999 -3.71	203.70	198.06	202.25	203,380
04 Feb 22	202.50000 +2.69	203.18	196.15	199.68	240,214
03 Feb 22	199.81000 -3.03	202.74	198.23	199.95	244,316
02 Feb 22	202.84000 +1.23	204.64	201.43	202.05	267,096
01 Feb 22	201.61000 +0.62	201.96	194.56	200.99	296,563
31 Jan 22	200.99001 +10.07	201.72	191.36	191.36	626,075
28 Jan 22	190.92000 +11.44	191.45	178.43	180.90	541,840
27 Jan 22	179.48000 -1.94	185.33	176.57	181.05	313,477
26 Jan 22	181.42000 +5.19	185.70	176.03	178.47	560,871
25 Jan 22	176.23000 +0.53	178.27	171.28	174.00	557,956
24 Jan 22	175.70000 +5.86	177.24	162.00	167.73	563,308
21 Jan 22	169.84000 -2.35	172.76	167.63	170.69	272,547
20 Jan 22	172.19000 +3.07	175.84	164.83	169.00	437,818
19 Jan 22	169.12000 +4.72	172.90	165.49	167.48	538,325
18 Jan 22	164.39999 -2.24	168.00	163.19	164.42	335,892
14 Jan 22	166.64000 -5.42	173.25	163.33	170.21	406,005
13 Jan 22	172.06000 +0.18	174.09	169.85	172.41	243,365
12 Jan 22	171.88000 +0.41	174.25	169.06	172.78	246,208
11 Jan 22	171.47000 +6.97	171.50	163.79	164.97	420,729
10 Jan 22	164.50000 +0.03	164.59	154.20	161.34	386,759
07 Jan 22	164.47000 -11.87	177.79	163.76	176.55	260,636
06 Jan 22	176.34000 -2.16	179.81	175.89	178.45	261,928
05 Jan 22	178.50000 -0.92	182.44	176.86	178.20	343,737
04 Jan 22	179.42000 +0.04	180.00	176.48	180.00	189,562
03 Jan 22	179.38000 +0.76	179.77	174.74	179.22	225,467
31 Dec 21	178.62000 -0.53	180.88	177.30	178.47	102,316
30 Dec 21	179.14999 -5.76	186.58	178.27	186.58	298,636
29 Dec 21	184.91000 +2.14	186.94	182.42	182.61	348,762
28 Dec 21	182.77000 -0.18	182.97	180.35	182.95	163,118
27 Dec 21	182.95000 +5.80	182.96	178.20	178.99	104,193
23 Dec 21	177.14999 +0.90	177.99	174.25	175.99	121,174
22 Dec 21	176.25000 +4.37	176.63	172.24	172.24	110,831
21 Dec 21	171.88000 +4.53	172.23	165.26	167.24	182,089
20 Dec 21	167.35001 -1.89	169.04	164.30	166.92	98,177
17 Dec 21	169.24001 +1.62	171.59	165.01	167.81	843,142
16 Dec 21	167.62000 -2.38	172.02	165.40	171.12	339,860
15 Dec 21	170.00000 +1.59	170.34	165.61	168.35	147,268
14 Dec 21	168.41000 -2.59	171.29	166.21	169.58	192,460
13 Dec 21	171.00000 +0.73	175.93	169.48	170.10	163,030
10 Dec 21	170.27000 -0.81	174.93	169.44	172.64	141,823
09 Dec 21	171.08000 -6.30	179.28	170.87	176.76	94,791
08 Dec 21	177.38000 -0.72	178.50	175.64	177.75	232,294
07 Dec 21	178.10001 +6.19	179.37	174.46	174.65	176,517
06 Dec 21	171.91000 +2.92	172.80	167.32	169.86	234,672
03 Dec 21	168.99001 -1.09	170.46	165.39	169.93	172,660
02 Dec 21	170.08000 +5.34	171.10	164.29	165.07	122,381
01 Dec 21	164.74001 -1.26	171.27	164.72	168.15	176,075
30 Nov 21	166.00000 -7.49	174.56	164.33	173.80	406,185
29 Nov 21	173.49001 +0.86	176.01	172.68	174.00	183,913
26 Nov 21	172.63000 -6.14	178.14	172.39	178.14	75,262
24 Nov 21	178.77000 +2.69	180.51	173.70	175.05	132,214
23 Nov 21	176.08000 -7.92	186.88	173.49	184.00	476,997
22 Nov 21	184.00000 -2.22	189.34	181.00	187.68	417,028
19 Nov 21	186.22000 -0.20	187.12	185.04	185.65	188,678
18 Nov 21	186.42000 -1.93	191.35	185.62	188.69	163,173
17 Nov 21	188.35001 +0.96	188.73	184.76	188.00	249,747
16 Nov 21	187.39000 +2.55	188.78	184.10	184.50	201,775
15 Nov 21	184.84000 +2.73	185.21	181.04	183.25	130,977
12 Nov 21	182.11000 +0.82	182.42	181.34	181.34	74,716
11 Nov 21	181.28999 +0.41	182.66	180.26	181.96	107,281
10 Nov 21	180.88000 -0.46	182.24	178.75	181.40	132,034
09 Nov 21	181.34000 +3.45	182.55	176.34	177.39	177,456
08 Nov 21	177.89000 +2.26	179.14	176.44	176.44	144,285
05 Nov 21	175.63000 -8.36	185.95	175.63	184.98	169,874
04 Nov 21	183.99001 +0.02	186.25	181.41	183.75	187,960
03 Nov 21	183.97000 +0.09	184.30	181.04	184.06	119,050
02 Nov 21	183.88000 +4.28	184.45	178.03	180.46	231,408
01 Nov 21	179.60001 +1.92	180.41	173.26	177.76	245,059
29 Oct 21	177.67999 +2.11	178.71	175.49	175.66	240,362
28 Oct 21	175.57001 -1.29	179.76	174.66	177.09	195,587
27 Oct 21	176.86000 -5.38	183.36	176.29	182.46	261,210
26 Oct 21	182.24001 -2.67	185.98	181.19	185.98	293,061
25 Oct 21	184.91000 -0.32	187.22	184.32	186.00	303,515
22 Oct 21	185.23000 +3.47	185.39	181.24	181.24	174,439
21 Oct 21	181.75999 -2.51	183.50	179.59	183.37	172,836
20 Oct 21	184.27000 -0.47	186.04	183.78	184.91	105,434
19 Oct 21	184.74001 +1.05	185.49	182.17	183.98	123,411
18 Oct 21	183.69000 +1.29	185.95	181.05	181.05	132,440
15 Oct 21	182.39999 -2.14	185.24	181.82	185.07	202,536
14 Oct 21	184.53999 +2.77	185.74	183.00	183.10	102,036
13 Oct 21	181.77000 +1.77	182.47	179.41	180.68	111,758
12 Oct 21	180.00000 +0.12	180.78	178.26	180.26	122,425
11 Oct 21	179.88000 -2.38	185.50	179.38	181.87	276,253
08 Oct 21	182.25999 +0.76	185.20	181.39	182.27	231,341
07 Oct 21	181.50000 +1.59	184.61	180.67	180.67	174,355
06 Oct 21	179.91000 +1.91	181.24	177.07	177.07	302,774
05 Oct 21	178.00000 +3.06	180.53	174.98	174.98	280,752
04 Oct 21	174.94000 -7.96	183.90	174.22	182.87	243,427
01 Oct 21	182.89999 +5.90	183.41	173.91	178.06	184,975
30 Sep 21	177.00000 -1.79	181.00	174.00	179.80	380,683
29 Sep 21	178.78999 +5.83	180.79	171.82	174.63	278,572
28 Sep 21	172.96001 +5.57	175.94	169.14	172.00	295,225
27 Sep 21	167.39000 -1.29	169.18	165.94	168.49	158,487
24 Sep 21	168.67999 +2.16	169.44	164.35	166.29	139,019
23 Sep 21	166.52000 +1.50	168.93	165.00	166.27	99,577
22 Sep 21	165.02000 +2.69	167.14	160.65	162.88	145,297
21 Sep 21	162.33000 -2.58	166.39	161.60	165.97	125,716
20 Sep 21	164.91000 -1.97	169.35	159.75	163.38	153,658
17 Sep 21	166.88000 -4.85	172.58	166.24	172.58	373,358
16 Sep 21	171.73000 -0.66	174.08	170.66	173.14	75,645
15 Sep 21	172.39000 +0.93	173.34	169.00	171.00	99,984
14 Sep 21	171.46001 +2.71	173.61	168.90	169.53	75,856
13 Sep 21	168.75000 -3.61	173.71	166.90	173.71	100,916
10 Sep 21	172.36000 -1.72	176.24	172.02	174.80	88,802
09 Sep 21	174.08000 +1.13	175.07	172.88	173.50	55,274
08 Sep 21	172.95000 +2.13	173.21	169.16	170.61	116,637
07 Sep 21	170.82001 -3.02	173.95	169.29	173.95	101,903
03 Sep 21	173.84000 -3.48	177.13	172.13	175.79	81,774
02 Sep 21	177.32001 +3.41	177.74	172.38	174.32	76,733
01 Sep 21	173.91000 +0.52	175.00	172.21	174.02	73,122
31 Aug 21	173.39000 +0.57	173.52	170.07	172.67	85,219
30 Aug 21	172.82001 +1.90	174.84	170.96	172.26	98,921
27 Aug 21	170.92000 +3.09	171.91	167.03	167.14	260,241
26 Aug 21	167.83000 -0.27	168.40	165.19	168.10	120,107
25 Aug 21	168.10001 +3.89	168.78	163.07	165.08	81,449
24 Aug 21	164.21001 +0.19	166.97	162.24	164.72	67,103
23 Aug 21	164.02000 -0.43	165.94	161.02	165.14	74,070
20 Aug 21	164.45000 +2.13	164.51	161.79	162.31	87,648
19 Aug 21	162.32001 -0.85	164.14	161.35	161.90	46,463
18 Aug 21	163.17000 +1.25	165.26	161.19	162.03	90,013
17 Aug 21	161.92000 -3.81	165.89	161.28	164.36	88,892
16 Aug 21	165.73000 -0.95	166.94	163.13	165.76	76,416
13 Aug 21	166.67999 +1.57	167.87	163.93	165.00	71,699
12 Aug 21	165.11000 +2.22	165.83	160.42	162.17	75,832
11 Aug 21	162.89000 +0.91	164.05	161.01	162.92	69,802
10 Aug 21	161.98000 -0.95	165.35	161.38	164.19	81,003
09 Aug 21	162.92999 -1.35	165.44	161.16	163.65	73,463
06 Aug 21	164.28000 -3.10	169.36	163.65	167.60	126,421
05 Aug 21	167.38000 +2.60	169.54	165.20	165.84	117,341
04 Aug 21	164.78000 +3.19	165.57	159.86	161.42	103,733
03 Aug 21	161.59000 +0.08	162.11	159.88	162.11	97,320
02 Aug 21	161.50999 -2.22	165.84	160.53	163.75	141,524
30 Jul 21	163.73000 +2.90	164.46	159.58	159.94	98,427
29 Jul 21	160.83000 -1.68	163.72	160.28	163.10	100,670
28 Jul 21	162.50999 +3.65	163.70	158.34	158.67	237,690
27 Jul 21	158.86000 -1.67	160.53	154.47	160.53	187,743
26 Jul 21	160.53000 -0.78	161.65	159.20	161.57	132,305
23 Jul 21	161.31000 +3.04	161.37	156.83	158.38	108,291
22 Jul 21	158.27000 -0.93	159.54	157.90	159.28	135,299
21 Jul 21	159.20000 +1.03	159.86	157.56	158.17	123,906
20 Jul 21	158.17000 +2.42	159.53	155.27	155.98	289,893
19 Jul 21	155.75000 -3.36	157.28	153.93	156.74	428,531
16 Jul 21	159.11000 -1.74	163.00	158.56	160.95	348,122
15 Jul 21	160.85001 +0.15	162.24	159.22	160.42	313,448
14 Jul 21	160.70000 -3.06	166.65	160.18	164.33	310,708
13 Jul 21	163.75999 +1.76	164.34	161.31	161.31	345,908
12 Jul 21	162.00000 -0.64	163.67	160.37	162.40	233,016
09 Jul 21	162.64000 +2.47	163.04	160.38	160.38	147,896
08 Jul 21	160.17000 -2.14	161.06	156.00	159.50	198,768
07 Jul 21	162.31000 +0.95	164.07	159.14	162.00	232,000
06 Jul 21	161.36000 -2.89	165.96	158.89	165.24	619,084
02 Jul 21	164.25000 +4.28	164.37	159.61	160.02	368,587
01 Jul 21	159.97000 -0.83	161.17	159.33	160.98	224,930
30 Jun 21	160.80000 +0.80	161.23	158.87	159.61	289,416
29 Jun 21	160.00000 +1.21	166.28	158.48	159.36	437,176
28 Jun 21	158.78999 -0.61	162.82	156.49	160.00	764,988
25 Jun 21	159.39999 +7.40	159.87	150.35	151.66	478,105
24 Jun 21	152.00000 -4.87	155.00	141.38	152.87	962,697
23 Jun 21	156.87000 +1.77	158.30	154.90	154.90	353,300
22 Jun 21	155.10001 -0.70	157.21	153.21	155.00	335,109
21 Jun 21	155.80000 -4.31	161.97	154.96	161.96	437,558
18 Jun 21	160.11000 +5.26	161.94	151.98	153.73	714,519
17 Jun 21	154.85001 +1.94	155.42	150.57	153.18	432,950
16 Jun 21	152.91000 +1.59	153.17	148.41	150.98	510,831
15 Jun 21	151.32001 -0.81	152.96	149.54	152.96	211,513
14 Jun 21	152.13000 -1.59	155.61	150.74	153.44	206,610
11 Jun 21	153.72000 +4.72	154.23	148.77	148.93	212,784
10 Jun 21	149.00000 +1.40	151.00	147.70	148.75	214,735
09 Jun 21	147.60001 -4.43	152.97	147.21	152.00	166,461
08 Jun 21	152.03000 +4.39	152.96	146.91	148.82	196,921
07 Jun 21	147.64000 -0.88	149.15	145.22	147.89	340,592
04 Jun 21	148.52000 +0.67	151.51	147.03	149.58	169,923
03 Jun 21	147.85001 -3.26	151.37	146.21	149.91	351,957
02 Jun 21	151.11000 +0.01	153.43	149.09	151.59	100,472
01 Jun 21	151.10001 -1.62	154.14	150.33	153.07	115,654
28 May 21	152.72000 -1.01	154.99	148.05	154.22	109,613
27 May 21	153.73000 +4.29	155.78	148.52	149.58	285,679
26 May 21	149.44000 -1.70	154.60	148.06	152.09	333,453
25 May 21	151.14000 -0.62	154.40	148.76	152.00	321,373
24 May 21	151.75999 +1.80	152.93	150.01	150.81	67,625
21 May 21	149.96001 +0.17	153.36	149.68	151.24	72,711
20 May 21	149.78999 +1.67	151.94	148.20	149.01	96,420
19 May 21	148.12000 -1.08	149.36	145.66	146.30	103,627
18 May 21	149.20000 -1.80	152.96	149.06	151.21	77,947
17 May 21	151.00000 -4.41	155.29	147.65	153.79	191,060
14 May 21	155.41000 +2.71	157.04	151.92	154.31	95,220
13 May 21	152.70000 +3.96	155.28	147.69	149.12	179,829
12 May 21	148.74001 -8.41	156.11	148.56	155.54	155,271
11 May 21	157.14999 +2.27	158.77	150.06	151.26	219,693
10 May 21	154.88000 -3.11	157.98	154.76	157.53	143,526
07 May 21	157.99001 +2.97	158.94	154.02	154.35	109,143
06 May 21	155.02000 -1.88	157.09	151.38	157.09	135,242
05 May 21	156.89999 -0.85	158.89	154.30	157.43	111,434
04 May 21	157.75000 +0.18	158.21	154.55	155.97	66,949
03 May 21	157.57001 +2.19	159.34	154.94	156.90	101,930
30 Apr 21	155.38000 -3.99	158.83	153.76	158.83	128,186
29 Apr 21	159.37000 +1.10	160.99	156.14	159.61	90,218
28 Apr 21	158.27000 -0.73	158.83	156.84	158.23	146,717
27 Apr 21	159.00000 -0.24	162.15	156.95	159.25	75,679
26 Apr 21	159.24001 -0.74	163.28	156.99	161.15	166,124
23 Apr 21	159.98000 +2.49	162.73	156.96	158.37	120,136
22 Apr 21	157.49001 +1.19	160.40	154.30	156.87	111,847
21 Apr 21	156.30000 +2.38	159.87	153.39	154.07	167,893
20 Apr 21	153.92000 -2.34	156.43	152.18	156.43	199,588
19 Apr 21	156.25999 +1.72	157.79	150.62	154.38	167,926
16 Apr 21	154.53999 +2.32	155.01	149.48	152.56	152,990
15 Apr 21	152.22000 -2.16	155.80	150.31	155.59	144,843
14 Apr 21	154.38000 -0.28	157.25	152.55	154.14	74,315
13 Apr 21	154.66000 -0.61	156.09	151.23	156.00	141,282
12 Apr 21	155.27000 +1.27	156.33	149.11	153.69	155,342
09 Apr 21	154.00000 +0.95	156.04	150.66	152.08	191,217
08 Apr 21	153.05000 +3.32	153.41	149.71	151.36	179,393
07 Apr 21	149.73000 -1.43	151.84	149.17	150.00	149,427
06 Apr 21	151.16000 +1.16	153.38	148.95	150.56	545,809
05 Apr 21	150.00000 +1.18	152.46	149.20	150.09	262,250
01 Apr 21	148.82001 -0.90	151.53	147.36	150.61	242,182
31 Mar 21	149.72000 +4.17	153.43	144.91	144.91	296,817
30 Mar 21	145.55000 +2.38	145.83	137.35	143.17	206,079
29 Mar 21	143.17000 -3.67	148.47	139.09	146.75	344,675
26 Mar 21	146.84000 +6.99	147.08	138.57	140.94	334,047
25 Mar 21	139.85001 +11.20	141.40	125.60	129.00	421,209
24 Mar 21	128.64999 +0.26	132.26	127.68	128.80	173,566
23 Mar 21	128.39000 -4.26	132.28	127.04	131.17	302,078
22 Mar 21	132.64999 -0.09	136.55	129.01	131.55	329,616
19 Mar 21	132.74001 -1.95	136.40	132.30	133.84	584,219
18 Mar 21	134.69000 -4.06	145.36	132.60	138.44	391,295
17 Mar 21	138.75000 -3.67	142.44	133.65	142.44	426,376
16 Mar 21	142.42000 +2.18	145.62	138.73	140.71	253,122
15 Mar 21	140.24001 +1.04	144.37	138.23	139.56	179,022
12 Mar 21	139.20000 -1.98	142.12	136.14	140.72	187,772
11 Mar 21	141.17999 +5.44	144.97	134.78	137.21	260,184
10 Mar 21	135.74001 +1.65	139.53	134.99	135.31	207,167
09 Mar 21	134.09000 +2.01	135.91	132.67	133.20	189,462
08 Mar 21	132.08000 +9.83	133.20	122.37	123.21	288,999
05 Mar 21	122.25000 -0.63	124.65	117.93	122.83	132,687
04 Mar 21	122.88000 +0.66	124.51	119.28	122.05	245,936
03 Mar 21	122.22000 -2.94	125.59	119.87	125.00	151,939
02 Mar 21	125.16000 -2.59	127.18	123.55	126.57	236,370
01 Mar 21	127.75000 +4.24	128.89	123.51	124.89	182,062
26 Feb 21	123.51000 +5.96	125.07	111.11	116.96	307,338
25 Feb 21	117.55000 +3.54	118.70	112.59	113.40	199,274
24 Feb 21	114.01000 +1.55	114.86	106.80	111.85	116,242
23 Feb 21	112.46000 +0.55	113.93	105.42	110.18	173,939
22 Feb 21	111.91000 -2.05	113.96	109.14	113.96	144,766
19 Feb 21	113.96000 +0.71	114.36	112.14	113.74	129,012
18 Feb 21	113.25000 +1.09	114.93	109.88	111.21	208,623
17 Feb 21	112.16000 +1.40	114.83	109.72	110.34	147,397
16 Feb 21	110.76000 +0.26	111.50	107.52	110.74	199,412
12 Feb 21	110.50000 +0.20	110.69	108.39	110.48	73,751
11 Feb 21	110.30000 -0.63	111.77	109.29	110.88	84,688
10 Feb 21	110.93000 +0.60	111.93	109.19	110.47	68,774
09 Feb 21	110.33000 -0.28	112.08	107.01	112.08	127,785
08 Feb 21	110.61000 +0.43	112.43	109.59	110.53	103,188
05 Feb 21	110.18000 +0.98	110.96	107.83	109.69	108,444
04 Feb 21	109.20000 -0.22	111.88	107.11	110.38	155,781
03 Feb 21	109.42000 -2.59	112.93	109.04	112.05	156,558
02 Feb 21	112.01000 +1.29	114.43	110.60	111.41	128,656
01 Feb 21	110.72000 +3.80	111.00	107.04	107.16	123,537
29 Jan 21	106.92000 -9.43	116.53	106.65	116.53	257,374
28 Jan 21	116.35000 +1.33	117.73	113.28	115.00	169,054
27 Jan 21	115.02000 -3.66	116.74	113.18	116.74	230,867
26 Jan 21	118.68000 +0.74	119.15	115.22	117.50	119,051
25 Jan 21	117.94000 -0.70	120.44	115.05	118.66	125,006
22 Jan 21	118.64000 +1.10	119.55	115.46	116.81	128,270
21 Jan 21	117.54000 -2.18	121.51	117.42	120.03	186,931
20 Jan 21	119.72000 +4.73	120.64	115.02	115.43	243,253
19 Jan 21	114.99000 -5.24	123.48	113.61	120.22	327,370
15 Jan 21	120.23000 -2.60	123.30	117.89	123.30	198,834
14 Jan 21	122.83000 +3.13	123.17	117.04	120.02	256,014
13 Jan 21	119.70000 +1.20	120.41	116.99	119.01	278,156
12 Jan 21	118.50000 +6.70	119.17	111.55	111.59	370,864
11 Jan 21	111.80000 +1.94	112.61	107.07	109.63	269,303
08 Jan 21	109.86000 +7.00	110.57	101.94	104.45	287,100
07 Jan 21	102.86000 +1.65	103.93	100.38	102.00	251,512
06 Jan 21	101.21000 +1.04	102.93	99.00	99.00	236,243
05 Jan 21	100.17000 +0.48	100.97	99.01	99.45	212,827
04 Jan 21	99.69000 +0.99	100.44	96.44	98.76	182,140
31 Dec 20	98.70000 -0.60	99.99	98.00	99.03	230,466
30 Dec 20	99.30000 -1.90	100.96	98.50	100.96	226,012
29 Dec 20	101.20000 -0.80	102.00	98.70	102.00	245,820
28 Dec 20	102.00000 +2.12	103.00	98.50	99.88	100,639
24 Dec 20	99.88000 +1.75	100.91	98.17	98.17	79,493
23 Dec 20	98.13000 +0.44	99.66	97.01	97.16	169,701
22 Dec 20	97.69000 -1.45	99.87	97.12	98.63	276,679
21 Dec 20	99.14000 +0.47	100.30	96.51	97.54	486,152
18 Dec 20	98.67000 -1.67	102.03	97.80	99.97	917,993
17 Dec 20	100.34000 +0.93	103.05	97.97	98.25	447,874
16 Dec 20	99.41000 -0.06	100.05	95.52	100.05	237,525
15 Dec 20	99.47000 +5.22	100.65	92.63	94.50	520,119
14 Dec 20	94.25000 -5.85	101.95	92.40	101.82	538,041
11 Dec 20	100.10000 -0.64	101.80	99.03	101.00	441,791
10 Dec 20	100.74000 -2.02	104.31	100.20	104.31	242,025
09 Dec 20	102.76000 -1.61	106.92	101.23	103.95	299,344
08 Dec 20	104.37000 -10.77	114.98	103.78	114.98	471,267
07 Dec 20	115.14000 +13.93	116.78	99.00	101.47	418,286
04 Dec 20	101.21000 -0.52	103.91	99.77	101.79	818,506
03 Dec 20	101.73000 +1.79	105.50	99.99	100.00	488,384
02 Dec 20	99.94000 -5.06	107.40	96.01	97.30	603,889
01 Dec 20	105.00000 +25.00	114.00	80.00	80.00	1,631,331
27 Nov 20	80.00000 +0.00	80.00	80.00	80.00	0
25 Nov 20	80.00000 +0.00	80.00	80.00	80.00	0
24 Nov 20	80.00000 +0.00	80.00	80.00	80.00	1,000