FUNDMANAGER.co.uk

Structure Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	22.88000 +0.87	23.83	22.11	22.11	1,406,392
19 Oct 26	22.01000 +0.93	22.25	20.74	21.08	1,312,572
16 Oct 26	21.08000 -1.11	22.20	20.73	22.15	1,160,490
15 Oct 26	22.19000 +0.31	22.61	21.81	21.89	1,151,629
14 Oct 26	21.88000 -0.43	22.89	21.55	22.46	1,792,729
13 Oct 26	22.31000 -1.60	24.03	22.10	23.92	1,432,238
12 Oct 26	23.91000 -1.63	25.50	23.89	25.25	1,654,079
09 Oct 26	25.54000 -0.13	26.15	25.29	25.73	592,674
08 Oct 26	25.67000 -1.01	26.80	25.09	26.57	876,726
07 Oct 26	26.68000 -0.79	28.05	26.38	27.14	1,046,504
06 Oct 26	27.47000 -0.12	27.85	26.69	27.55	1,235,577
05 Oct 26	27.59000 -0.08	28.20	26.41	28.10	1,551,878
02 Oct 26	27.67000 -1.31	29.25	27.57	28.99	1,628,082
01 Oct 26	28.98000 -2.29	31.39	28.93	31.27	1,976,155
30 Sep 26	31.27000 -1.42	33.05	31.08	33.05	2,169,295
29 Sep 26	32.69000 -2.38	34.93	32.44	34.78	944,300
28 Sep 26	35.06500 -0.87	35.64	34.43	34.86	728,317
25 Sep 26	35.93000 -0.09	37.20	35.50	36.29	1,587,798
24 Sep 26	36.02000 +0.07	36.27	34.43	35.35	2,110,906
23 Sep 26	35.95000 -0.96	37.30	34.96	36.50	1,400,802
22 Sep 26	36.91000 +0.10	37.74	36.25	36.99	612,097
21 Sep 26	36.81000 +1.81	36.99	35.00	35.34	1,021,016
18 Sep 26	35.00000 -0.10	35.63	34.42	35.04	1,528,329
17 Sep 26	35.10000 -0.40	36.45	35.05	36.05	804,649
16 Sep 26	35.50000 -3.45	39.19	35.42	39.19	1,204,635
15 Sep 26	38.95000 +0.51	39.03	37.75	38.36	1,032,522
14 Sep 26	38.44000 -0.22	39.24	37.82	38.92	529,114
11 Sep 26	38.66000 -0.89	40.27	38.10	39.82	1,027,707
10 Sep 26	39.55000 -1.68	40.90	39.29	40.51	730,219
09 Sep 26	41.23000 +0.85	44.94	40.49	41.23	1,544,195
08 Sep 26	40.38000 -6.96	47.38	40.26	46.84	3,417,653
04 Sep 26	47.34000 +0.00	48.06	46.73	47.26	281,709
03 Sep 26	47.34000 -0.46	48.25	46.37	48.21	621,486
02 Sep 26	47.80000 +0.67	48.64	46.07	47.76	1,064,737
01 Sep 26	47.13000 +1.22	48.03	45.58	46.02	816,626
31 Aug 26	45.91000 -1.46	47.38	45.10	47.08	1,394,959
28 Aug 26	47.37000 -1.85	49.20	46.96	48.93	601,773
27 Aug 26	49.22000 -0.13	49.81	48.50	49.61	318,921
26 Aug 26	49.35000 -0.57	50.06	48.45	49.75	815,230
25 Aug 26	49.92000 +0.91	51.02	49.37	49.65	425,452
24 Aug 26	49.01000 -0.08	49.33	47.62	48.61	683,728
21 Aug 26	49.09000 -1.43	51.11	49.01	50.70	592,574
20 Aug 26	50.52000 -3.61	54.60	50.33	54.15	1,079,500
19 Aug 26	54.13000 +0.60	55.35	52.40	54.30	699,911
18 Aug 26	53.53000 -0.23	55.60	52.58	53.70	599,650
17 Aug 26	53.76000 -0.75	54.65	53.00	54.00	305,079
14 Aug 26	54.51000 -0.19	54.99	52.81	54.61	550,693
13 Aug 26	54.70000 +0.79	55.00	52.57	53.91	441,894
12 Aug 26	53.91000 +1.78	53.92	51.00	52.55	1,472,342
11 Aug 26	52.13000 -1.67	53.70	51.88	53.70	456,117
10 Aug 26	53.80500 +0.67	53.87	51.87	53.19	358,359
07 Aug 26	53.14000 +0.52	54.80	50.83	53.80	329,338
06 Aug 26	52.62000 +2.09	52.78	50.02	50.02	334,497
05 Aug 26	50.53000 +0.89	51.67	49.85	49.98	522,960
04 Aug 26	49.64000 +1.28	50.51	48.30	49.40	867,690
03 Aug 26	48.36000 +0.32	48.71	46.58	48.03	302,756
31 Jul 26	48.04000 -1.43	49.50	46.81	49.50	405,704
30 Jul 26	49.47000 +2.12	49.62	46.40	47.29	379,321
29 Jul 26	47.35000 -0.54	48.69	47.00	47.10	403,725
28 Jul 26	47.89000 -0.80	48.41	46.79	48.41	507,536
27 Jul 26	48.69000 -0.43	51.30	48.69	49.35	464,294
24 Jul 26	49.12000 -1.68	51.00	49.04	50.76	395,468
23 Jul 26	50.80000 +0.39	52.60	49.99	50.43	665,096
22 Jul 26	50.41000 +1.06	50.47	48.80	48.80	616,192
21 Jul 26	49.35000 +2.37	49.42	46.06	46.91	299,266
20 Jul 26	46.98000 -1.50	49.46	46.21	48.48	406,730
17 Jul 26	48.48000 +2.45	49.65	44.80	45.65	914,083
16 Jul 26	46.03000 -3.59	49.46	45.97	49.46	654,191
15 Jul 26	49.62000 -0.97	50.31	48.10	50.08	684,283
14 Jul 26	50.59000 -1.05	52.35	50.22	51.60	560,367
13 Jul 26	51.64000 -1.72	53.00	50.49	52.75	490,717
10 Jul 26	53.36000 -1.78	54.99	52.44	54.98	736,750
09 Jul 26	55.14000 +0.25	55.48	54.00	54.08	445,905
08 Jul 26	54.89000 -1.74	56.34	52.90	55.76	845,976
07 Jul 26	56.63000 +1.88	57.07	54.15	55.12	608,050
06 Jul 26	54.75000 +1.30	55.10	52.56	53.20	504,690
02 Jul 26	53.45000 +1.33	54.24	51.02	51.43	590,515
01 Jul 26	52.12000 -1.55	54.66	51.25	53.93	1,642,411
30 Jun 26	53.67000 +1.98	55.00	51.69	51.69	1,194,491
29 Jun 26	51.69000 +1.98	51.86	49.10	49.71	778,671
26 Jun 26	49.71000 +1.46	50.29	48.19	48.47	879,460
25 Jun 26	48.25000 +0.09	49.94	48.17	48.19	926,011
24 Jun 26	48.16000 +2.55	48.24	45.36	45.68	743,889
23 Jun 26	45.61000 +0.10	46.29	43.99	44.93	1,098,166
22 Jun 26	45.51000 +1.00	46.78	44.44	44.51	1,140,411
18 Jun 26	44.51000 -0.49	47.24	44.35	45.94	1,135,272
17 Jun 26	45.00000 +2.09	45.75	42.79	42.79	1,028,298
16 Jun 26	42.91000 -0.16	43.09	41.71	42.71	659,483
15 Jun 26	43.07000 +0.14	43.50	42.47	43.00	711,915
12 Jun 26	42.93000 -0.37	43.50	42.01	42.50	545,990
11 Jun 26	43.30000 +1.77	43.36	40.33	40.91	1,022,416
10 Jun 26	41.53000 +0.28	43.45	40.01	40.03	1,155,777
09 Jun 26	41.25000 +3.48	41.80	39.10	40.00	1,867,806
08 Jun 26	37.77000 +0.19	38.68	36.44	37.47	646,761
05 Jun 26	37.58000 -1.48	39.82	37.39	38.71	515,038
04 Jun 26	39.06000 +1.56	39.71	37.90	37.90	642,932
03 Jun 26	37.50000 +0.31	38.03	36.53	37.40	473,077
02 Jun 26	37.19000 -1.36	38.65	36.75	37.99	853,965
01 Jun 26	38.55000 -0.79	39.74	37.80	39.34	669,494
29 May 26	39.34000 -0.83	41.18	39.06	41.18	506,131
28 May 26	40.17000 +0.63	40.57	39.49	40.00	284,342
27 May 26	39.54000 -0.04	41.50	39.27	39.83	572,113
26 May 26	39.58000 +0.39	39.63	38.05	39.19	398,480
22 May 26	39.19000 +0.40	40.38	38.70	39.20	729,896
21 May 26	38.79000 +1.92	38.88	36.51	37.10	498,723
20 May 26	36.87000 +0.99	37.94	35.86	36.05	1,315,984
19 May 26	35.88000 -0.23	37.09	35.79	36.25	588,197
18 May 26	36.11000 -2.58	38.63	35.78	38.63	739,998
15 May 26	38.69000 -1.15	39.80	38.27	39.01	467,292
14 May 26	39.84000 +1.76	40.00	36.93	38.00	791,585
13 May 26	38.08000 +0.24	38.19	36.92	37.69	451,983
12 May 26	37.84000 -0.48	38.90	37.43	38.23	532,553
11 May 26	38.32000 -0.78	40.14	37.92	39.01	681,138
08 May 26	39.10000 -0.05	39.92	37.69	38.16	795,398
07 May 26	39.15000 -1.69	40.75	38.88	40.62	801,089
06 May 26	40.84000 -0.26	42.31	40.63	40.76	850,265
05 May 26	41.10000 -1.94	44.78	40.83	43.16	757,859
04 May 26	43.04000 +0.83	43.71	41.82	42.15	805,303
01 May 26	42.21000 +0.76	44.66	41.94	43.93	1,338,309
30 Apr 26	41.45000 +0.08	42.17	40.81	41.32	970,434
29 Apr 26	41.36500 -2.19	44.00	40.68	43.31	1,410,821
28 Apr 26	43.56000 -1.77	47.32	43.21	45.03	1,109,559
27 Apr 26	45.33000 -0.16	47.49	45.16	45.79	557,697
24 Apr 26	45.49000 -1.53	47.30	45.06	47.00	832,519
23 Apr 26	47.02000 +0.52	48.03	45.78	46.50	795,450
22 Apr 26	46.50000 -0.33	47.99	46.05	47.30	638,718
21 Apr 26	46.83000 -1.39	48.62	45.76	48.06	1,025,893
20 Apr 26	48.22000 -2.53	50.70	48.00	50.05	815,771
17 Apr 26	50.75000 -2.75	54.77	50.54	54.77	916,089
16 Apr 26	53.50000 -0.75	55.54	53.08	54.63	547,138
15 Apr 26	54.25000 +1.03	54.42	51.21	52.74	1,091,892
14 Apr 26	53.22000 -1.03	56.14	53.00	55.32	1,050,159
13 Apr 26	54.25000 -0.26	56.40	53.10	53.50	466,887
10 Apr 26	54.51000 -0.63	55.70	52.63	55.11	1,239,875
09 Apr 26	55.14000 +2.03	55.84	52.25	52.25	589,238
08 Apr 26	53.11000 -1.57	57.22	52.87	57.00	832,266
07 Apr 26	54.68000 +2.91	54.85	50.23	51.03	959,542
06 Apr 26	51.77000 -1.71	54.49	50.84	53.48	977,466
02 Apr 26	53.48000 +3.31	55.75	48.00	48.29	1,707,712
01 Apr 26	50.17000 +1.97	52.47	48.84	49.46	1,356,813
31 Mar 26	48.20000 +4.26	48.35	44.45	44.92	1,641,698
30 Mar 26	43.94000 -1.98	45.80	42.72	45.66	1,005,505
27 Mar 26	45.92000 -0.28	46.54	44.77	46.10	1,299,952
26 Mar 26	46.20000 -1.93	48.28	46.00	47.42	700,428
25 Mar 26	48.13000 +1.09	49.20	47.99	48.83	622,048
24 Mar 26	47.04000 -2.02	48.67	46.75	48.27	767,588
23 Mar 26	49.06000 +0.47	51.39	48.37	49.42	1,423,288
20 Mar 26	48.59000 -1.87	50.40	47.71	50.07	908,304
19 Mar 26	50.46000 -1.43	51.61	49.37	50.08	896,157
18 Mar 26	51.89000 -4.26	55.47	51.14	55.47	1,274,091
17 Mar 26	56.15000 -0.50	57.47	53.60	56.06	1,047,021
16 Mar 26	56.65000 +2.90	61.20	53.06	56.58	3,191,892
13 Mar 26	53.75000 -0.83	56.00	52.51	55.00	587,097
12 Mar 26	54.58000 -3.62	57.65	54.58	57.46	448,363
11 Mar 26	58.20000 -0.02	59.55	57.33	58.22	696,253
10 Mar 26	58.22000 +1.72	60.61	56.95	56.95	932,488
09 Mar 26	56.50000 -1.23	58.88	55.00	56.85	882,832
06 Mar 26	57.73000 -1.97	59.31	57.02	57.90	820,635
05 Mar 26	59.70000 -3.43	62.99	58.28	62.75	803,028
04 Mar 26	63.13000 +0.10	64.99	62.50	63.23	624,070
03 Mar 26	63.03500 +0.13	64.64	59.56	62.19	1,183,370
02 Mar 26	62.90000 -0.08	64.37	61.51	61.88	507,176
27 Feb 26	62.98000 -1.77	65.05	62.17	64.13	711,597
26 Feb 26	64.75000 -1.78	66.25	63.07	66.24	928,656
25 Feb 26	66.53000 -2.38	69.00	66.40	69.00	455,437
24 Feb 26	68.91000 +1.79	68.96	64.83	67.12	769,405
23 Feb 26	67.12000 +0.57	68.26	66.16	67.78	793,184
20 Feb 26	66.55000 -0.92	68.14	65.58	67.11	931,283
19 Feb 26	67.47000 -0.89	68.23	64.96	68.23	726,927
18 Feb 26	68.36000 -3.05	71.70	68.20	71.23	1,020,883
17 Feb 26	71.41000 +1.34	72.31	68.65	69.61	1,002,520
13 Feb 26	70.07000 -1.97	73.32	69.95	72.10	675,810
12 Feb 26	72.04000 -3.94	77.35	71.81	75.82	572,515
11 Feb 26	75.98000 -2.57	79.10	74.34	78.65	414,872
10 Feb 26	78.55000 -0.38	81.15	76.82	76.82	540,187
09 Feb 26	78.93000 +4.01	79.45	74.93	75.20	689,310
06 Feb 26	74.92000 +1.71	76.13	72.27	75.50	1,101,450
05 Feb 26	73.21000 -8.05	79.39	72.10	79.31	2,149,862
04 Feb 26	81.26000 -2.52	84.80	78.99	83.97	1,007,297
03 Feb 26	83.78000 -6.06	89.94	82.27	88.97	1,438,231
02 Feb 26	89.84000 +1.39	92.06	87.55	87.58	698,603
30 Jan 26	88.45000 +1.30	90.24	86.67	87.15	788,897
29 Jan 26	87.15000 -1.90	89.39	86.10	88.48	738,955
28 Jan 26	89.05000 -0.46	90.00	87.35	89.01	532,918
27 Jan 26	89.51000 -0.06	91.21	88.02	88.89	583,237
26 Jan 26	89.57000 -0.80	91.21	87.00	89.60	469,588
23 Jan 26	90.37000 -1.50	92.00	88.70	92.00	941,678
22 Jan 26	91.87000 -1.92	94.32	90.24	93.79	1,215,657
21 Jan 26	93.79000 +2.77	94.42	90.22	93.28	2,041,767
20 Jan 26	91.02000 +2.38	94.77	86.75	88.36	1,796,958
16 Jan 26	88.64000 +3.62	92.85	84.71	89.83	1,623,455
15 Jan 26	85.02000 +0.69	85.39	80.85	83.66	1,024,059
14 Jan 26	84.33000 +6.41	85.20	77.69	78.12	1,789,591
13 Jan 26	77.92000 +8.56	83.22	69.00	69.00	3,422,358
12 Jan 26	69.36000 +0.75	70.39	68.50	68.93	808,435
09 Jan 26	68.61000 +1.63	69.78	66.59	66.64	1,120,207
08 Jan 26	66.98000 +0.73	67.51	65.48	65.91	776,688
07 Jan 26	66.25000 +3.01	67.55	63.45	63.67	953,626
06 Jan 26	63.24000 +0.47	68.09	62.01	63.40	1,219,071
05 Jan 26	62.77000 -5.35	68.25	61.99	68.15	1,275,035
02 Jan 26	68.12000 -1.43	70.40	65.60	69.77	920,428
31 Dec 25	69.55000 +1.77	69.63	67.34	67.70	1,015,437
30 Dec 25	67.78000 +0.40	68.88	66.80	67.23	422,721
29 Dec 25	67.38000 -0.96	68.92	66.58	68.00	384,403
26 Dec 25	68.34000 -1.35	69.69	67.25	69.69	467,060
24 Dec 25	69.69000 -1.60	72.00	68.65	71.00	745,372
23 Dec 25	71.29000 +8.04	71.75	63.21	63.21	2,133,221
22 Dec 25	63.25000 -1.69	65.77	61.87	64.91	1,367,388
19 Dec 25	64.94000 +2.49	69.30	64.30	66.03	1,817,260
18 Dec 25	62.45000 +2.48	62.95	59.58	60.25	910,992
17 Dec 25	59.97000 -1.74	62.49	59.92	61.50	1,006,969
16 Dec 25	61.71000 -3.09	64.03	58.84	63.32	2,090,706
15 Dec 25	64.80000 -2.26	68.56	64.36	67.08	1,402,284
12 Dec 25	67.06000 -0.38	68.91	65.81	68.61	1,503,763
11 Dec 25	67.44000 -1.50	72.39	66.90	69.30	2,036,664
10 Dec 25	68.94000 +2.20	71.50	65.02	67.04	4,468,982
09 Dec 25	66.74000 -3.24	71.99	66.15	67.86	3,682,641
08 Dec 25	69.98000 +35.42	94.90	44.74	45.33	19,364,256
05 Dec 25	34.56000 +1.71	35.81	32.51	33.13	1,170,530
04 Dec 25	32.85000 +1.23	33.55	30.94	31.61	1,099,727
03 Dec 25	31.62000 -0.50	32.71	31.42	32.23	993,293
02 Dec 25	32.12000 -2.45	35.15	31.98	34.10	972,026
01 Dec 25	34.57000 -1.24	36.09	34.23	35.26	729,900
28 Nov 25	35.81000 +1.59	35.86	34.15	34.50	648,987
26 Nov 25	34.22000 +0.05	35.32	33.55	34.55	967,290
25 Nov 25	34.17000 -1.13	35.41	33.95	35.41	1,768,243
24 Nov 25	35.30000 +0.98	35.62	33.36	34.06	685,387
21 Nov 25	34.32000 -0.02	35.28	33.81	34.34	819,647
20 Nov 25	34.34000 -2.17	37.44	34.10	36.50	1,408,347
19 Nov 25	36.51000 +2.01	40.29	34.73	34.85	3,278,544
18 Nov 25	34.50000 -2.94	37.80	34.37	36.90	2,873,871
17 Nov 25	37.44000 +0.62	38.04	36.12	36.77	1,347,734
14 Nov 25	36.82000 +1.82	37.60	34.82	35.00	1,808,707
13 Nov 25	35.00000 -0.92	36.49	34.65	35.65	1,608,577
12 Nov 25	35.92000 +1.05	36.00	34.50	34.86	1,057,185
11 Nov 25	34.86500 +0.97	35.15	34.00	34.00	660,150
10 Nov 25	33.90000 +1.06	35.13	33.00	33.72	971,318
07 Nov 25	32.84000 -0.63	33.88	30.94	33.70	786,426
06 Nov 25	33.47000 +1.26	33.86	32.42	32.55	675,602
05 Nov 25	32.21000 -1.80	34.01	31.50	34.01	633,507
04 Nov 25	34.01000 +1.25	34.50	32.64	33.01	937,832
03 Nov 25	32.76000 -0.56	33.37	31.77	33.10	844,980
31 Oct 25	33.32000 +1.10	34.10	32.11	32.57	1,165,498
30 Oct 25	32.22000 +2.65	32.35	30.24	30.52	1,183,623
29 Oct 25	29.57000 +0.62	29.80	28.45	28.94	727,950
28 Oct 25	28.95000 +0.30	29.40	28.22	28.98	445,788
27 Oct 25	28.65000 +2.26	28.82	26.62	26.74	704,886
24 Oct 25	26.39000 -0.17	26.78	25.94	26.60	770,336
23 Oct 25	26.56000 -0.10	27.49	25.86	26.85	722,215
22 Oct 25	26.66000 -0.26	27.00	25.59	26.76	947,743
21 Oct 25	26.92000 -0.95	28.24	26.67	27.87	457,966
20 Oct 25	27.87000 +0.49	28.25	27.40	27.87	662,846
17 Oct 25	27.38000 -0.18	28.56	27.00	27.06	510,885
16 Oct 25	27.56000 -1.67	29.66	27.49	29.37	1,011,815
15 Oct 25	29.23000 -0.90	31.08	29.21	30.38	1,537,960
14 Oct 25	30.13000 -0.06	30.97	29.49	29.98	1,331,017
13 Oct 25	30.19000 +0.12	30.66	29.46	30.15	716,822
10 Oct 25	30.07000 -0.48	30.93	29.38	30.77	798,871
09 Oct 25	30.55000 +2.10	30.90	28.33	28.54	1,210,819
08 Oct 25	28.45000 +0.03	30.33	28.13	28.42	1,073,417
07 Oct 25	28.42000 -0.26	29.48	27.93	29.05	743,558
06 Oct 25	28.68000 +1.40	29.84	27.45	27.45	1,582,170
03 Oct 25	27.28000 +0.66	27.50	26.35	26.75	949,290
02 Oct 25	26.62000 +0.58	26.75	25.65	26.05	1,376,322
01 Oct 25	26.04000 -1.96	28.12	25.83	27.98	843,126
30 Sep 25	28.00000 +2.70	28.07	24.99	25.33	1,347,995
29 Sep 25	25.30000 +0.30	25.76	24.63	25.04	1,058,308
26 Sep 25	25.00000 +0.01	26.15	24.56	24.85	878,281
25 Sep 25	24.99000 -0.64	25.76	24.54	25.24	1,324,787
24 Sep 25	25.63000 +1.62	25.98	23.61	24.00	1,029,837
23 Sep 25	24.01000 -0.44	25.06	24.00	24.50	862,171
22 Sep 25	24.45000 +0.87	24.95	23.59	24.86	1,258,180
19 Sep 25	23.58000 +0.35	23.75	22.70	23.22	1,011,400
18 Sep 25	23.23000 +1.58	23.47	21.83	22.09	788,431
17 Sep 25	21.65000 -0.14	22.52	20.92	21.79	1,383,144
16 Sep 25	21.79000 +1.59	21.80	20.04	20.04	814,608
15 Sep 25	20.20000 -0.71	21.26	20.14	20.91	893,621
12 Sep 25	20.91000 +0.03	21.49	20.29	20.76	1,466,169
11 Sep 25	20.88000 -0.01	21.06	20.50	20.80	429,720
10 Sep 25	20.89000 -0.36	21.42	20.56	21.21	563,280
09 Sep 25	21.25000 +0.39	21.42	20.62	20.68	950,756
08 Sep 25	20.86000 -1.22	22.08	20.76	22.03	783,676
05 Sep 25	22.08000 +2.32	22.25	19.50	19.80	2,089,278
04 Sep 25	19.76000 +0.05	20.00	18.49	20.00	2,313,047
03 Sep 25	19.71000 -0.37	21.23	19.17	20.05	6,056,530
02 Sep 25	20.08000 +0.78	20.21	19.20	19.20	808,240
29 Aug 25	19.30000 +0.16	19.41	18.26	19.13	514,636
28 Aug 25	19.14000 +0.14	19.49	18.91	19.11	430,009
27 Aug 25	19.00000 +0.18	19.28	18.75	18.75	558,950
26 Aug 25	18.82000 +0.25	19.00	18.35	18.66	424,032
25 Aug 25	18.57000 -1.04	19.73	18.52	19.72	272,448
22 Aug 25	19.61000 +0.24	19.88	19.19	19.39	544,304
21 Aug 25	19.37000 +0.81	19.39	18.39	18.51	759,576
20 Aug 25	18.56500 -0.23	19.31	18.40	18.76	577,888
19 Aug 25	18.80000 -1.16	21.44	18.74	21.29	1,026,761
18 Aug 25	19.96000 -0.16	20.48	19.75	20.21	794,534
15 Aug 25	20.12000 +1.59	20.36	18.56	19.00	775,517
14 Aug 25	18.53000 -0.63	19.35	18.46	19.00	402,862
13 Aug 25	19.16000 +0.42	19.46	18.65	18.89	1,190,221
12 Aug 25	18.74000 +1.23	18.97	17.52	17.64	1,446,478
11 Aug 25	17.51000 +1.20	17.55	16.00	16.37	936,607
08 Aug 25	16.31000 +0.11	16.49	15.86	16.49	1,139,267
07 Aug 25	16.20000 -0.11	17.81	15.85	17.69	2,693,367
06 Aug 25	16.31000 -0.37	16.69	15.80	16.57	1,200,779
05 Aug 25	16.68000 -0.10	16.95	16.39	16.76	948,885
04 Aug 25	16.78000 -0.81	17.66	16.76	17.50	580,249
01 Aug 25	17.59000 -0.21	18.16	17.50	17.50	571,199
31 Jul 25	17.80000 -0.03	18.34	17.55	18.19	944,123
30 Jul 25	17.83000 +0.03	18.44	17.62	17.81	445,213
29 Jul 25	17.80000 -0.47	18.51	17.70	18.08	750,739
28 Jul 25	18.27000 +0.33	18.78	17.87	18.13	713,275
25 Jul 25	17.94000 -0.33	18.21	17.45	18.19	558,723
24 Jul 25	18.27000 +0.11	18.51	17.91	18.10	525,155
23 Jul 25	18.16000 -0.03	18.51	18.01	18.35	414,290
22 Jul 25	18.19000 +0.06	18.50	17.76	18.15	826,209
21 Jul 25	18.13000 -1.12	19.59	18.05	19.20	1,000,574
18 Jul 25	19.25000 -0.28	19.80	19.03	19.65	1,643,509
17 Jul 25	19.53000 -0.07	20.25	19.48	19.58	528,048
16 Jul 25	19.60000 +0.37	19.74	18.94	19.48	544,906
15 Jul 25	19.23000 -0.34	20.21	19.23	19.74	1,095,865
14 Jul 25	19.57000 +0.56	19.84	18.75	18.88	956,868
11 Jul 25	19.01000 +0.11	19.89	18.52	18.94	685,899
10 Jul 25	18.90000 -0.20	19.30	18.50	19.21	558,998
09 Jul 25	19.10000 +0.36	19.40	18.74	18.88	1,010,030
08 Jul 25	18.73500 +0.01	19.20	18.64	18.82	650,502
07 Jul 25	18.73000 -1.64	20.60	18.72	20.40	726,427
03 Jul 25	20.36500 -0.08	20.81	19.83	20.43	372,490
02 Jul 25	20.44000 -0.07	21.40	20.35	20.60	487,353
01 Jul 25	20.51000 -0.23	21.40	20.35	20.67	425,909
30 Jun 25	20.74000 -0.34	21.25	20.65	21.14	357,789
27 Jun 25	21.08000 +0.00	21.68	20.86	21.25	383,071
26 Jun 25	21.08000 -0.71	22.10	20.70	21.73	550,992
25 Jun 25	21.79000 -0.59	22.42	21.02	22.42	704,879
24 Jun 25	22.38000 +0.28	23.67	21.64	22.16	1,059,867
23 Jun 25	22.10000 +0.37	22.89	20.91	21.91	1,710,409
20 Jun 25	21.73000 +0.11	22.33	21.04	22.00	750,028
18 Jun 25	21.62000 +0.65	21.78	20.71	21.07	639,625
17 Jun 25	20.97000 +0.40	21.48	20.42	20.50	630,070
16 Jun 25	20.57000 -1.11	21.97	20.56	21.57	601,754
13 Jun 25	21.68000 -0.54	22.45	21.26	21.60	669,777
12 Jun 25	22.22000 -0.50	22.65	21.55	22.33	714,348
11 Jun 25	22.72000 +0.89	24.05	21.67	21.99	1,392,580
10 Jun 25	21.83000 +1.32	21.89	20.39	20.66	1,048,320
09 Jun 25	20.51000 -0.62	21.69	20.27	21.56	982,068
06 Jun 25	21.13000 -0.34	22.22	21.00	21.63	1,227,836
05 Jun 25	21.47000 -0.53	22.29	21.38	22.00	528,305
04 Jun 25	22.00000 +0.03	22.98	21.88	22.03	707,851
03 Jun 25	21.97000 +0.18	22.54	21.49	21.95	805,280
02 Jun 25	21.79000 +0.03	22.49	21.35	21.97	1,047,464
30 May 25	21.76000 -0.66	22.58	21.51	22.44	731,250
29 May 25	22.42000 +0.22	22.87	22.11	22.24	1,651,639
28 May 25	22.20000 -1.66	23.89	22.09	23.89	820,646
27 May 25	23.86000 -0.69	24.98	22.90	24.83	1,244,715
23 May 25	24.55000 -0.10	24.71	24.11	24.50	267,827
22 May 25	24.65000 +0.50	25.05	23.97	24.07	559,054
21 May 25	24.15000 -0.52	25.22	23.81	24.62	581,859
20 May 25	24.67000 -0.33	25.78	24.15	24.90	512,981
19 May 25	25.00000 -0.17	25.80	24.71	25.08	382,713
16 May 25	25.17000 +0.74	26.25	23.69	24.05	827,127
15 May 25	24.43000 +0.61	24.57	22.51	23.73	395,655
14 May 25	23.81500 -0.07	24.80	21.85	24.01	1,296,548
13 May 25	23.89000 -0.73	25.15	23.85	25.03	840,857
12 May 25	24.62000 -0.95	26.90	24.30	26.38	684,404
09 May 25	25.57000 -1.25	27.11	25.51	26.65	599,275
08 May 25	26.82000 +0.22	27.50	25.85	26.72	609,102
07 May 25	26.60000 +1.27	26.65	25.06	25.52	536,195
06 May 25	25.33000 -2.22	27.78	25.26	27.12	1,128,305
05 May 25	27.54500 +0.45	27.68	26.19	26.91	692,376
02 May 25	27.09000 -0.24	28.68	27.02	27.98	739,771
01 May 25	27.33000 +0.33	27.80	26.16	27.20	657,602
30 Apr 25	27.00000 +1.09	28.16	25.29	25.50	1,498,866
29 Apr 25	25.91000 +2.29	26.25	24.11	24.15	1,391,295
28 Apr 25	23.62000 -0.12	24.63	23.60	23.74	557,596
25 Apr 25	23.74000 +0.09	24.19	23.20	23.50	731,796
24 Apr 25	23.65000 +0.33	24.00	22.79	23.21	728,575
23 Apr 25	23.32000 +0.28	24.45	23.05	23.57	773,421
22 Apr 25	23.04000 -0.06	23.34	21.86	23.17	1,399,732
21 Apr 25	23.10000 +1.34	23.94	21.01	21.57	2,083,756
17 Apr 25	21.76000 +3.23	24.17	19.74	21.50	5,812,170
16 Apr 25	18.53000 -0.37	18.90	17.94	18.71	663,322
15 Apr 25	18.90000 -0.05	19.78	18.52	18.80	884,831
14 Apr 25	18.95000 +3.05	19.23	16.80	18.00	1,314,026
11 Apr 25	15.90000 +0.85	16.06	15.00	15.10	510,403
10 Apr 25	15.05000 -0.22	15.58	14.42	14.94	854,523
09 Apr 25	15.27000 +1.12	15.98	13.22	13.73	1,824,586
08 Apr 25	14.15000 -0.16	15.45	13.95	14.89	741,728
07 Apr 25	14.31000 -0.81	15.53	13.73	14.46	977,173
04 Apr 25	15.12000 -1.21	15.95	14.88	15.73	949,914
03 Apr 25	16.33000 -0.62	16.83	15.69	16.18	839,757
02 Apr 25	16.95000 +1.16	17.28	15.31	15.55	1,261,323
01 Apr 25	15.79000 -1.52	17.27	15.72	17.01	2,057,936
31 Mar 25	17.31000 -2.46	19.22	17.24	19.22	1,210,425
28 Mar 25	19.77000 -0.17	19.84	18.87	19.75	448,382
27 Mar 25	19.94000 -0.06	20.44	19.61	19.86	585,488
26 Mar 25	20.00000 -0.34	20.43	19.60	20.15	996,047
25 Mar 25	20.34000 -0.71	21.68	20.10	21.68	737,012
24 Mar 25	21.05000 +0.08	21.71	20.48	21.10	1,120,714
21 Mar 25	20.97000 -0.90	21.90	20.87	21.66	413,328
20 Mar 25	21.87000 -0.70	22.91	21.15	22.41	385,633
19 Mar 25	22.57000 +1.46	23.48	20.94	21.06	802,272
18 Mar 25	21.11000 -0.68	21.87	20.88	21.48	280,288
17 Mar 25	21.79000 +0.74	22.25	20.85	21.00	325,419
14 Mar 25	21.05000 +0.65	21.49	20.27	20.58	801,495
13 Mar 25	20.40000 -1.02	22.52	19.89	21.50	539,346
12 Mar 25	21.42000 +0.89	23.00	21.10	22.26	1,707,971
11 Mar 25	20.53000 +0.37	20.60	19.39	20.02	628,097
10 Mar 25	20.16000 -2.46	22.38	19.96	22.11	827,966
07 Mar 25	22.62000 -0.91	23.29	22.08	23.08	636,425
06 Mar 25	23.53000 +0.96	23.57	21.84	22.00	591,233
05 Mar 25	22.57000 +0.08	23.43	21.79	22.47	690,751
04 Mar 25	22.49000 +0.15	22.80	20.44	22.06	977,699
03 Mar 25	22.34000 -1.41	23.77	21.83	23.77	1,426,787
28 Feb 25	23.75000 +0.93	24.13	21.55	23.20	1,597,506
27 Feb 25	22.82000 +2.94	23.33	19.64	19.96	1,592,597
26 Feb 25	19.88000 -1.21	21.48	19.61	21.23	757,677
25 Feb 25	21.09000 +0.06	21.50	20.12	21.02	611,651
24 Feb 25	21.03000 -2.73	23.79	20.98	23.51	640,845
21 Feb 25	23.76500 +0.38	24.87	23.36	23.40	745,142
20 Feb 25	23.39000 -0.46	24.12	23.03	23.88	519,659
19 Feb 25	23.85000 +1.13	23.89	22.35	22.72	591,738
18 Feb 25	22.72000 -1.67	24.56	22.33	23.99	862,116
14 Feb 25	24.39000 +0.02	25.17	24.23	24.48	431,473
13 Feb 25	24.37000 +0.04	24.59	23.66	24.18	354,904
12 Feb 25	24.33000 -0.47	24.86	23.93	24.41	503,017
11 Feb 25	24.80000 +0.51	25.48	23.65	23.89	1,021,686
10 Feb 25	24.29000 -3.11	27.45	23.80	27.45	1,401,503
07 Feb 25	27.40000 -2.62	30.59	27.27	30.31	1,215,188
06 Feb 25	30.02000 -0.68	30.78	29.58	30.71	969,566
05 Feb 25	30.70000 +0.75	31.33	30.15	30.35	435,270
04 Feb 25	29.95000 +1.60	30.33	27.78	28.39	529,761
03 Feb 25	28.35000 -1.62	29.64	28.28	28.82	531,657
31 Jan 25	29.97000 -0.35	31.72	29.78	30.62	399,073
30 Jan 25	30.32000 -0.43	31.47	30.04	30.94	778,854
29 Jan 25	30.75000 +2.04	31.59	28.74	28.74	2,199,779
28 Jan 25	28.71000 +0.31	29.55	28.34	28.64	510,967
27 Jan 25	28.40000 +0.18	28.54	27.64	27.64	653,958
24 Jan 25	28.22000 +0.26	28.70	27.90	28.00	389,760
23 Jan 25	27.96000 +0.02	28.50	27.15	27.85	725,545
22 Jan 25	27.94000 -0.40	29.00	27.58	28.31	943,609
21 Jan 25	28.34000 +1.28	28.75	26.86	27.34	706,831
17 Jan 25	27.06000 +0.08	27.45	26.50	27.15	846,852
16 Jan 25	26.98000 +0.09	27.44	26.06	27.27	545,492
15 Jan 25	26.89000 +1.51	27.68	25.63	26.59	1,337,896
14 Jan 25	25.38000 +0.22	25.91	24.10	25.13	1,235,385
13 Jan 25	25.16000 -0.10	26.45	23.50	25.16	1,241,255
10 Jan 25	25.26000 -1.78	26.91	24.95	26.47	940,640
08 Jan 25	27.04000 -0.14	27.94	26.30	27.94	1,070,787
07 Jan 25	27.18000 -0.32	28.28	27.07	27.71	511,104
06 Jan 25	27.50000 -0.26	28.39	27.05	28.00	588,604
03 Jan 25	27.76000 -0.43	28.87	27.44	28.23	395,234
02 Jan 25	28.19000 +1.07	28.40	26.91	27.22	560,260
31 Dec 24	27.12000 +0.49	27.30	25.90	26.57	782,460
30 Dec 24	26.63000 -2.41	28.84	26.03	28.59	791,529
27 Dec 24	29.04000 -0.50	30.44	28.87	29.72	340,357
26 Dec 24	29.54000 +1.29	30.43	28.05	28.53	1,118,960
24 Dec 24	28.25000 -0.33	28.89	27.89	28.33	247,464
23 Dec 24	28.58000 +0.68	29.08	27.78	28.53	697,109
20 Dec 24	27.90000 -2.07	30.88	27.48	30.79	1,755,543
19 Dec 24	29.97000 +2.07	30.84	27.42	27.42	1,744,498
18 Dec 24	27.90000 -3.58	30.00	26.23	29.60	3,406,193
17 Dec 24	31.48000 +0.48	31.68	29.99	30.80	483,545
16 Dec 24	31.00000 -0.25	32.00	30.84	31.01	406,692
13 Dec 24	31.25000 -0.46	32.82	30.81	32.00	499,739
12 Dec 24	31.71000 -2.54	34.95	31.63	33.69	687,411
11 Dec 24	34.25000 -0.44	35.69	33.50	34.70	1,017,973
10 Dec 24	34.69500 -0.03	36.15	34.10	35.00	423,007
09 Dec 24	34.72000 +1.37	36.42	34.69	35.50	1,735,038
06 Dec 24	33.35000 +2.11	33.56	32.17	32.55	830,099
05 Dec 24	31.24000 -2.31	33.99	30.45	33.64	1,067,875
04 Dec 24	33.55000 +0.30	35.60	32.76	33.64	1,099,199
03 Dec 24	33.25000 -0.69	34.19	32.97	33.89	844,678
02 Dec 24	33.94000 +0.79	34.96	32.97	32.97	586,727
29 Nov 24	33.15000 -0.60	34.65	32.83	33.78	240,485
27 Nov 24	33.75000 +0.01	34.24	33.08	34.00	1,001,155
26 Nov 24	33.74000 -0.27	35.31	33.66	34.37	591,597
25 Nov 24	34.01000 +0.60	34.53	33.40	33.67	955,408
22 Nov 24	33.41000 +3.31	34.00	29.60	30.00	1,205,301
21 Nov 24	30.10000 -2.61	33.75	29.92	33.08	822,574
20 Nov 24	32.71000 -0.07	33.17	32.04	32.78	783,240
19 Nov 24	32.78000 +1.03	33.44	30.50	31.33	796,242
18 Nov 24	31.75000 -2.42	33.92	29.48	33.91	2,086,752
15 Nov 24	34.17000 -3.52	37.76	33.92	37.75	1,077,786
14 Nov 24	37.69000 +1.32	38.48	33.85	36.00	1,160,389
13 Nov 24	36.37000 -0.60	37.54	36.33	36.34	342,748
12 Nov 24	36.97000 -1.73	38.67	35.90	38.65	734,459
11 Nov 24	38.70000 +0.68	40.06	37.76	38.74	562,727
08 Nov 24	38.02000 -0.33	38.58	37.41	38.54	412,567
07 Nov 24	38.35000 +0.00	39.26	38.18	38.39	515,770
06 Nov 24	38.35000 -0.95	42.20	38.04	40.34	1,014,326
05 Nov 24	39.30000 -0.44	40.53	38.33	39.55	516,533
04 Nov 24	39.74000 -1.40	42.22	39.40	40.84	824,554
01 Nov 24	41.14000 -0.01	42.12	39.65	41.24	699,360
31 Oct 24	41.15000 +3.29	42.57	38.00	38.14	1,503,108
30 Oct 24	37.86000 -1.18	39.20	37.61	38.81	483,423
29 Oct 24	39.04000 +1.60	39.12	37.24	37.43	628,598
28 Oct 24	37.44000 -0.15	38.30	36.56	37.84	552,925
25 Oct 24	37.59000 +0.13	38.73	37.19	38.23	625,342
24 Oct 24	37.46000 -0.61	39.82	37.25	38.40	570,599
23 Oct 24	38.07000 -1.34	39.68	37.32	39.52	534,310
22 Oct 24	39.41000 +0.59	39.62	37.83	38.76	341,105
21 Oct 24	38.82000 -0.68	39.71	38.00	39.40	449,234
18 Oct 24	39.50000 -0.12	40.34	39.21	39.98	526,011
17 Oct 24	39.62000 +0.63	39.99	37.74	38.85	704,261
16 Oct 24	38.99000 +2.69	39.59	36.10	36.10	934,810
15 Oct 24	36.30000 -0.32	37.10	34.83	36.37	1,076,265
14 Oct 24	36.62000 -1.70	38.74	36.39	38.21	969,051
11 Oct 24	38.32000 -0.54	39.50	37.71	38.94	926,188
10 Oct 24	38.86000 -1.43	40.84	38.58	39.65	576,643
09 Oct 24	40.29000 -0.21	41.35	39.20	40.54	609,679
08 Oct 24	40.50000 +0.12	41.97	40.10	40.10	609,421
07 Oct 24	40.38000 -2.61	43.46	39.93	43.46	456,353
04 Oct 24	42.99000 +0.70	43.09	41.39	42.60	582,158
03 Oct 24	42.29000 -1.20	43.29	41.33	43.20	249,068
02 Oct 24	43.49000 +1.30	44.40	41.51	42.19	731,316
01 Oct 24	42.19000 -1.70	43.88	42.01	43.66	638,043
30 Sep 24	43.89000 +2.14	44.72	42.00	42.39	692,459
27 Sep 24	41.75000 +0.22	42.83	40.62	41.61	506,388
26 Sep 24	41.53000 -0.42	44.79	41.20	42.00	611,759
25 Sep 24	41.95000 -2.07	45.19	41.43	44.10	1,269,395
24 Sep 24	44.02000 +1.67	45.22	42.69	43.53	1,209,468
23 Sep 24	42.35000 +0.43	45.37	42.16	45.00	928,073
20 Sep 24	41.92000 +3.17	42.62	39.85	40.55	1,153,500
19 Sep 24	38.75000 +0.49	40.29	37.69	39.05	1,171,702
18 Sep 24	38.26000 -0.18	39.44	36.72	38.24	829,859
17 Sep 24	38.44000 -1.56	40.13	38.39	39.90	381,268
16 Sep 24	40.00000 -0.84	41.12	38.50	40.63	474,878
13 Sep 24	40.84000 +0.55	42.67	38.26	41.23	1,055,850
12 Sep 24	40.29000 +0.65	41.48	38.49	39.79	858,933
11 Sep 24	39.64000 +5.22	40.22	34.23	34.42	1,297,845
10 Sep 24	34.42000 -0.79	35.70	33.95	35.32	582,438
09 Sep 24	35.21000 -1.74	37.39	34.41	37.13	928,006
06 Sep 24	36.95000 -1.42	38.44	36.30	38.38	474,831
05 Sep 24	38.37000 +0.50	38.75	37.57	37.79	293,963
04 Sep 24	37.87000 -0.30	39.30	37.43	37.89	261,526
03 Sep 24	38.17000 +0.04	38.72	37.14	37.43	401,355
30 Aug 24	38.13000 -0.19	39.26	37.60	38.54	316,901
29 Aug 24	38.32000 -1.03	40.00	38.09	39.37	513,529
28 Aug 24	39.35000 -1.72	41.48	39.08	41.10	507,518
27 Aug 24	41.07000 +0.47	41.17	40.19	40.53	584,329
26 Aug 24	40.60000 +0.81	41.13	38.82	39.77	380,932
23 Aug 24	39.79000 +0.64	40.27	38.83	38.91	365,729
22 Aug 24	39.15000 -0.49	41.41	38.63	41.00	727,135
21 Aug 24	39.64000 -0.63	40.74	39.13	40.27	558,504
20 Aug 24	40.27000 +0.17	40.81	38.29	39.97	637,969
19 Aug 24	40.10000 +2.98	40.53	37.12	37.23	664,107
16 Aug 24	37.12000 +0.61	37.78	36.53	36.54	465,565
15 Aug 24	36.51000 +0.27	37.67	36.33	36.83	478,261
14 Aug 24	36.24000 +1.92	36.38	34.29	35.08	689,783
13 Aug 24	34.32000 +1.14	35.67	33.13	33.54	915,574
12 Aug 24	33.18000 -0.59	34.49	32.85	34.12	505,520
09 Aug 24	33.77000 -0.72	35.97	32.57	35.97	769,472
08 Aug 24	34.49000 +0.46	35.88	33.83	34.86	715,229
07 Aug 24	34.03000 -1.09	35.40	33.62	35.27	658,738
06 Aug 24	35.12000 -0.91	37.29	34.86	36.18	530,075
05 Aug 24	36.03000 +0.15	36.40	33.64	33.97	585,731
02 Aug 24	35.88000 -0.55	36.09	34.98	35.46	424,605
01 Aug 24	36.43000 -0.96	37.65	36.10	37.32	471,191
31 Jul 24	37.39000 +1.30	38.16	35.67	36.62	827,929
30 Jul 24	36.09000 -3.46	40.26	35.93	39.55	742,445
29 Jul 24	39.55000 +0.90	39.73	38.08	38.87	706,224
26 Jul 24	38.65000 +0.34	39.50	38.25	38.71	575,461
25 Jul 24	38.31000 +2.06	39.06	35.59	36.14	1,247,038
24 Jul 24	36.25000 +0.31	36.39	34.87	35.70	510,213
23 Jul 24	35.94000 -0.65	37.36	35.85	36.48	640,875
22 Jul 24	36.59000 -0.85	38.31	36.49	37.58	725,265
19 Jul 24	37.44000 -0.46	38.97	37.06	38.05	780,996
18 Jul 24	37.90000 -0.44	40.23	36.50	38.49	1,346,650
17 Jul 24	38.34000 -6.32	41.00	36.01	40.00	3,918,592
16 Jul 24	44.66000 +0.14	47.48	42.62	44.79	1,445,045
15 Jul 24	44.52000 +0.64	46.63	43.95	43.95	874,045
12 Jul 24	43.88000 +1.12	46.05	42.21	43.00	878,115
11 Jul 24	42.76000 +0.93	43.60	41.52	42.37	890,737
10 Jul 24	41.83000 +2.42	41.89	39.32	39.61	1,021,880
09 Jul 24	39.41000 +2.18	40.51	36.91	37.27	872,010
08 Jul 24	37.23000 -0.54	39.18	36.75	38.32	965,918
05 Jul 24	37.77000 +0.32	38.39	37.15	37.85	456,669
03 Jul 24	37.45000 -1.28	39.30	37.38	38.61	377,299
02 Jul 24	38.73000 -1.27	40.16	38.05	39.79	637,836
01 Jul 24	40.00000 +0.73	41.21	39.02	40.01	1,163,531
28 Jun 24	39.27000 +0.13	39.33	37.38	39.11	921,185
27 Jun 24	39.14000 +1.26	40.21	37.16	38.93	959,917
26 Jun 24	37.88000 -2.08	39.89	36.45	39.56	1,258,611
25 Jun 24	39.96000 -3.72	43.54	39.16	43.01	2,187,741
24 Jun 24	43.68000 -1.89	45.68	43.01	45.14	1,400,939
21 Jun 24	45.57000 -1.18	46.83	44.64	46.68	711,883
20 Jun 24	46.75000 -0.77	48.12	45.40	46.91	703,799
18 Jun 24	47.52000 -1.06	49.03	47.32	48.85	1,109,034
17 Jun 24	48.58000 +0.41	49.91	47.13	48.39	785,052
14 Jun 24	48.17000 -3.47	52.14	46.60	52.14	1,352,649
13 Jun 24	51.64000 -0.36	53.45	51.04	51.71	1,043,827
12 Jun 24	52.00000 +1.96	52.56	49.09	50.90	1,144,485
11 Jun 24	50.04000 -2.87	54.08	47.36	52.51	2,311,281
10 Jun 24	52.91000 -0.16	53.99	52.14	53.00	1,223,201
07 Jun 24	53.07000 -2.56	55.66	51.90	55.66	1,922,035
06 Jun 24	55.63000 -0.67	57.59	53.31	56.24	4,555,269
05 Jun 24	56.30000 +2.01	57.60	51.50	56.00	2,442,497
04 Jun 24	54.29000 +1.55	58.38	51.90	56.50	3,302,369
03 Jun 24	52.74000 +18.54	62.74	33.56	35.45	11,800,427
31 May 24	34.20000 +0.44	36.25	33.77	34.39	835,811
30 May 24	33.76000 -2.46	37.33	33.74	36.75	660,485
29 May 24	36.22000 -0.86	36.87	35.81	36.87	293,652
28 May 24	37.08000 +0.02	38.30	35.42	37.32	337,085
24 May 24	37.06000 -1.26	39.75	36.68	39.75	507,177
23 May 24	38.32000 +1.94	40.00	36.41	37.61	767,947
22 May 24	36.38000 +0.57	38.75	35.86	38.00	827,704
21 May 24	35.81000 +0.03	37.66	35.08	37.48	535,293
20 May 24	35.78000 -0.37	36.99	35.56	36.16	318,421
17 May 24	36.15000 +0.27	36.75	35.29	35.88	434,235
16 May 24	35.88000 -0.19	36.48	35.44	35.99	495,798
15 May 24	36.07000 +0.37	36.85	35.86	36.00	647,199
14 May 24	35.70000 -0.29	37.10	35.35	36.09	528,443
13 May 24	35.99000 +0.17	38.15	35.67	36.35	445,112
10 May 24	35.82000 -2.83	39.11	35.77	36.92	603,506
09 May 24	38.65000 -0.57	39.81	37.73	39.18	272,979
08 May 24	39.22000 -0.11	40.08	39.13	40.08	289,471
07 May 24	39.33000 -0.41	40.29	38.80	39.74	280,765
06 May 24	39.74000 +0.45	41.66	39.45	39.45	639,666
03 May 24	39.29000 +0.30	40.56	39.20	39.55	423,228
02 May 24	38.99000 -0.33	39.78	38.33	39.60	598,983
01 May 24	39.32000 -0.12	40.71	38.75	39.40	631,784
30 Apr 24	39.44000 +0.40	41.13	37.85	39.01	707,077
29 Apr 24	39.04000 +0.10	39.46	38.68	39.24	183,155
26 Apr 24	38.94000 -0.04	39.46	37.85	39.02	972,594
25 Apr 24	38.98000 +2.55	39.47	35.53	35.91	396,566
24 Apr 24	36.43000 +0.34	37.19	35.75	36.09	222,956
23 Apr 24	36.09000 +0.07	37.38	36.03	36.21	424,016
22 Apr 24	36.02000 -0.34	37.36	35.99	36.49	558,252
19 Apr 24	36.36000 +0.18	37.47	35.70	36.12	383,323
18 Apr 24	36.18000 -0.89	37.64	35.75	36.93	379,626
17 Apr 24	37.07000 -0.75	38.03	36.76	37.72	588,268
16 Apr 24	37.82000 +0.17	38.52	37.10	37.43	248,543
15 Apr 24	37.65000 -1.67	39.88	37.50	39.50	405,001
12 Apr 24	39.32000 -0.93	40.25	38.94	40.00	438,139
11 Apr 24	40.25000 -0.06	41.62	40.06	40.38	382,117
10 Apr 24	40.31000 -1.17	42.01	40.25	40.60	630,275
09 Apr 24	41.48000 -2.93	45.11	40.82	45.11	779,568
08 Apr 24	44.41000 +2.95	44.76	41.34	42.26	474,412
05 Apr 24	41.46000 +2.16	41.74	39.19	39.29	399,430
04 Apr 24	39.30000 -0.76	40.84	39.09	40.27	336,294
03 Apr 24	40.06000 +0.54	40.48	38.67	39.20	232,899
02 Apr 24	39.52000 -1.38	40.80	39.25	40.49	355,898
01 Apr 24	40.90000 -1.96	43.77	40.88	43.26	305,373
28 Mar 24	42.86000 -0.05	44.37	41.90	43.43	380,260
27 Mar 24	42.91000 +0.74	43.14	40.66	42.09	806,650
26 Mar 24	42.17000 -1.04	43.84	41.32	42.50	1,078,051
25 Mar 24	43.21000 +0.33	44.85	42.55	42.70	604,906
22 Mar 24	42.88000 -1.00	44.29	42.51	43.99	564,973
21 Mar 24	43.88000 +5.25	45.74	39.06	41.10	1,649,446
20 Mar 24	38.63000 +2.15	39.00	35.99	36.26	921,904
19 Mar 24	36.48000 +1.68	36.96	34.20	34.80	1,181,764
18 Mar 24	34.80000 -0.45	35.76	34.44	35.72	670,156
15 Mar 24	35.25000 +0.07	35.84	34.76	34.88	348,709
14 Mar 24	35.18000 +1.28	35.52	33.65	33.80	776,881
13 Mar 24	33.90000 -1.39	35.61	33.76	35.19	365,719
12 Mar 24	35.29000 +0.18	36.01	34.62	35.50	682,374
11 Mar 24	35.11000 -1.75	37.57	34.39	37.57	1,087,742
08 Mar 24	36.86000 +0.85	39.50	36.70	36.79	1,050,157
07 Mar 24	36.01000 -3.93	39.05	35.42	38.45	2,298,378
06 Mar 24	39.94000 -2.56	43.54	39.78	42.85	509,479
05 Mar 24	42.50000 +0.37	43.85	41.01	42.56	1,293,513
04 Mar 24	42.13000 +0.89	43.10	41.45	42.15	556,733
01 Mar 24	41.24000 +0.67	42.77	40.56	40.57	798,758
29 Feb 24	40.57000 -2.70	44.06	39.92	43.64	611,508
28 Feb 24	43.27000 -0.33	44.95	42.78	44.70	545,457
27 Feb 24	43.60000 +2.57	43.90	40.64	42.02	725,352
26 Feb 24	41.03000 +0.52	41.98	39.88	40.89	302,163
23 Feb 24	40.51000 -0.52	42.15	40.31	41.17	287,712
22 Feb 24	41.03000 +0.01	42.55	40.52	40.74	387,965
21 Feb 24	41.02000 -2.35	43.64	40.63	43.01	302,544
20 Feb 24	43.37000 -2.43	47.38	43.05	45.75	205,821
16 Feb 24	45.80000 +1.00	46.36	44.22	44.72	371,040
15 Feb 24	44.80000 -0.57	45.97	44.00	45.95	389,741
14 Feb 24	45.37000 -1.28	48.49	45.03	47.70	285,223
13 Feb 24	46.65000 -2.10	48.25	46.03	48.00	406,746
12 Feb 24	48.75000 -0.25	50.07	48.10	49.87	877,033
09 Feb 24	49.00000 +2.00	49.55	47.10	47.50	520,434
08 Feb 24	47.00000 +0.75	48.47	45.31	46.08	216,077
07 Feb 24	46.25000 +0.09	46.81	45.73	46.16	320,517
06 Feb 24	46.16000 +1.48	46.68	43.94	44.72	515,194
05 Feb 24	44.68000 +0.90	45.24	42.98	43.70	241,902
02 Feb 24	43.78000 -1.29	44.92	42.89	44.62	473,420
01 Feb 24	45.07000 +1.45	45.88	43.45	43.98	392,309
31 Jan 24	43.62000 +2.40	44.14	41.01	41.06	344,489
30 Jan 24	41.22000 -2.50	45.08	41.13	43.00	475,371
29 Jan 24	43.72000 +1.22	44.50	41.78	42.42	250,024
26 Jan 24	42.50000 +0.35	42.74	40.74	42.58	295,652
25 Jan 24	42.15000 +1.94	42.19	39.76	40.32	370,308
24 Jan 24	40.21000 -1.19	41.89	39.96	41.70	271,162
23 Jan 24	41.40000 -0.23	42.55	40.94	41.90	362,217
22 Jan 24	41.63000 +0.86	41.92	40.06	40.77	809,974
19 Jan 24	40.77000 -2.90	43.71	40.69	43.52	619,851
18 Jan 24	43.67000 -0.27	44.57	42.86	43.97	391,043
17 Jan 24	43.94000 -0.89	45.09	43.53	44.06	284,433
16 Jan 24	44.83000 -0.97	46.59	44.15	45.63	515,299
12 Jan 24	45.80000 +0.43	45.88	44.16	45.40	413,550
11 Jan 24	45.37000 -0.04	46.09	44.00	44.98	490,095
10 Jan 24	45.41000 -3.73	49.99	44.91	49.28	737,899
09 Jan 24	49.14000 +4.71	50.73	44.11	44.13	1,158,336
08 Jan 24	44.43000 +2.07	44.59	41.06	42.36	615,608
05 Jan 24	42.36000 +1.09	42.93	40.61	41.03	688,115
04 Jan 24	41.27000 +1.80	41.57	39.64	39.64	568,838
03 Jan 24	39.47000 -0.92	40.81	38.66	40.26	771,307
02 Jan 24	40.39000 -0.37	41.37	38.76	39.60	1,033,514
29 Dec 23	40.76000 +3.81	40.78	36.50	37.23	1,451,906
28 Dec 23	36.95000 +0.65	37.62	35.56	36.16	653,531
27 Dec 23	36.30000 +0.78	36.81	35.22	35.57	348,457
26 Dec 23	35.52000 -0.07	37.51	35.36	35.36	672,317
22 Dec 23	35.59000 +2.59	36.65	32.73	32.73	916,151
21 Dec 23	33.00000 +0.01	35.31	31.56	35.00	1,540,155
20 Dec 23	32.99000 -4.24	39.38	32.88	37.22	2,012,806
19 Dec 23	37.23000 +3.40	38.69	33.10	33.16	2,432,964
18 Dec 23	33.83000 -25.33	40.30	26.61	31.90	15,064,117
15 Dec 23	59.16000 +0.57	60.00	56.63	59.04	1,317,680
14 Dec 23	58.59000 -1.01	60.96	57.88	60.00	940,256
13 Dec 23	59.60000 +2.90	59.72	54.17	56.50	510,673
12 Dec 23	56.70000 -2.08	60.15	56.06	59.85	607,281
11 Dec 23	58.78000 -3.09	62.20	57.70	62.13	413,087
08 Dec 23	61.87000 +2.01	62.85	58.94	59.91	348,461
07 Dec 23	59.86000 -0.87	62.61	59.59	61.48	391,610
06 Dec 23	60.73000 -0.77	63.30	60.38	62.90	479,189
05 Dec 23	61.50000 -2.67	64.45	61.50	63.03	484,427
04 Dec 23	64.17000 +4.60	66.38	59.58	59.78	1,128,895
01 Dec 23	59.57000 +3.88	60.05	56.25	58.65	1,015,454
30 Nov 23	55.69000 +3.21	57.62	51.55	53.42	839,761
29 Nov 23	52.48000 -1.61	53.94	49.78	53.79	817,612
28 Nov 23	54.09000 +1.69	54.09	51.79	52.59	403,473
27 Nov 23	52.40000 +0.88	52.49	50.38	52.00	401,620
24 Nov 23	51.52000 +0.15	53.15	50.97	50.97	101,102
22 Nov 23	51.37000 +0.04	52.25	50.44	51.42	339,318
21 Nov 23	51.33000 -2.13	54.88	50.87	53.44	365,511
20 Nov 23	53.46000 -0.31	56.01	51.55	54.67	634,942
17 Nov 23	53.77000 +5.82	53.96	46.72	46.77	1,059,700
16 Nov 23	47.95000 -0.37	48.37	42.25	48.10	2,341,335
15 Nov 23	48.32000 -5.27	56.38	47.83	54.09	1,429,337
14 Nov 23	53.59000 -1.08	55.76	53.10	54.45	494,896
13 Nov 23	54.67000 -0.20	55.65	52.99	54.00	900,011
10 Nov 23	54.87000 -1.80	57.46	52.36	56.94	1,397,598
09 Nov 23	56.67000 -13.72	69.87	56.56	69.86	1,805,948
08 Nov 23	70.39000 -0.29	72.16	69.37	70.90	248,908
07 Nov 23	70.68000 +2.16	71.91	67.03	68.96	364,237
06 Nov 23	68.52000 -1.36	70.51	67.09	69.88	376,906
03 Nov 23	69.88000 -1.99	72.75	69.13	72.60	430,667
02 Nov 23	71.87000 -2.00	74.21	71.00	73.55	578,799
01 Nov 23	73.87000 -0.43	75.02	72.18	75.00	496,471
31 Oct 23	74.30000 +4.61	74.43	68.01	69.80	945,929
30 Oct 23	69.69000 +1.52	71.48	67.31	69.65	304,807
27 Oct 23	68.17000 -1.83	69.79	65.57	69.00	840,993
26 Oct 23	70.00000 +2.39	70.70	67.80	68.85	798,375
25 Oct 23	67.61000 -1.15	68.96	66.73	68.94	1,302,780
24 Oct 23	68.76000 +1.24	69.96	65.17	67.50	271,069
23 Oct 23	67.52000 +0.00	68.64	64.28	66.02	445,652
20 Oct 23	67.52000 +0.56	69.10	65.96	67.13	541,990
19 Oct 23	66.96000 +1.10	67.23	64.31	66.56	502,064
18 Oct 23	65.86000 +0.88	66.17	63.21	65.99	809,200
17 Oct 23	64.98000 -1.07	68.03	64.60	67.33	513,136
16 Oct 23	66.05000 +1.00	66.50	63.24	65.15	612,405
13 Oct 23	65.05000 -0.34	67.83	64.50	67.79	864,739
12 Oct 23	65.39000 +2.91	66.68	61.95	62.14	1,374,725
11 Oct 23	62.48000 +0.80	64.11	61.69	63.28	2,126,412
10 Oct 23	61.68000 +3.68	62.16	57.42	57.42	1,194,885
09 Oct 23	58.00000 +2.88	59.65	54.50	54.75	1,241,861
06 Oct 23	55.12000 +0.09	56.40	52.59	55.72	485,728
05 Oct 23	55.03000 +0.46	55.45	52.25	54.86	731,876
04 Oct 23	54.57000 -4.37	59.41	54.15	58.97	763,880
03 Oct 23	58.94000 +2.34	60.00	55.80	58.04	1,456,942
02 Oct 23	56.60000 +6.18	60.72	50.37	50.83	3,447,614
29 Sep 23	50.42000 +12.95	65.51	48.55	65.09	9,971,177
28 Sep 23	37.47000 +1.77	38.12	35.11	35.65	398,287
27 Sep 23	35.70000 +1.85	36.22	33.38	33.97	903,611
26 Sep 23	33.85000 +0.60	35.28	32.21	33.14	775,093
25 Sep 23	33.25000 -0.75	34.35	32.18	33.82	277,704
22 Sep 23	34.00000 -0.15	35.04	33.31	34.45	701,414
21 Sep 23	34.15000 -0.75	35.24	33.98	34.83	502,519
20 Sep 23	34.90000 -0.30	35.53	34.38	34.79	507,071
19 Sep 23	35.20000 -0.65	35.77	34.60	35.14	659,088
18 Sep 23	35.85000 +3.20	36.25	31.19	31.35	1,754,873
15 Sep 23	32.65000 +1.26	32.96	31.46	31.46	795,086
14 Sep 23	31.39000 +1.39	32.21	30.21	30.40	1,139,080
13 Sep 23	30.00000 +1.53	30.50	28.29	28.52	688,384
12 Sep 23	28.47000 -1.01	29.41	27.97	29.29	353,373
11 Sep 23	29.48000 +1.41	29.61	27.65	28.11	356,798
08 Sep 23	28.07000 -0.50	29.00	27.23	28.79	172,204
07 Sep 23	28.57000 +0.20	29.08	27.92	28.26	412,114
06 Sep 23	28.37000 -0.71	29.30	28.13	28.85	119,291
05 Sep 23	29.08000 -0.29	29.60	28.60	29.36	195,474
01 Sep 23	29.37000 +1.18	29.71	27.93	28.55	207,616
31 Aug 23	28.19000 -0.52	29.06	27.52	28.16	144,711
30 Aug 23	28.71000 -0.30	29.87	28.42	28.73	286,463
29 Aug 23	29.01000 -2.29	30.49	28.38	30.36	1,144,780
28 Aug 23	31.30000 +1.63	31.40	29.67	30.10	874,467
25 Aug 23	29.66500 +1.13	29.82	27.92	29.50	323,187
24 Aug 23	28.54000 -1.46	30.09	28.09	29.99	601,526
23 Aug 23	30.00000 +1.05	30.00	28.12	28.86	838,400
22 Aug 23	28.95000 -0.06	29.70	28.89	29.01	439,986
21 Aug 23	29.01000 +1.13	29.26	27.29	27.35	376,726
18 Aug 23	27.88000 +0.35	28.35	27.00	27.29	410,912
17 Aug 23	27.53000 +0.45	27.70	25.57	26.05	345,162
16 Aug 23	27.08000 -0.22	27.57	26.48	27.20	279,478
15 Aug 23	27.30000 +0.17	27.62	26.65	27.24	226,955
14 Aug 23	27.13000 -0.44	28.00	26.44	27.42	252,089
11 Aug 23	27.57000 -1.78	29.73	27.33	28.33	527,238
10 Aug 23	29.35000 +1.24	29.96	27.53	28.43	734,108
09 Aug 23	28.11000 -1.89	32.50	27.79	32.50	886,157
08 Aug 23	30.00000 +3.51	31.74	28.51	28.65	2,290,865
07 Aug 23	26.49000 -2.76	28.98	25.86	28.94	747,848
04 Aug 23	29.25000 -2.47	31.90	27.77	31.53	1,126,190
03 Aug 23	31.72000 -0.14	32.49	31.22	31.22	599,671
02 Aug 23	31.86000 -4.56	36.25	30.00	36.25	1,809,545
01 Aug 23	36.42000 -0.41	37.67	35.82	36.72	116,802
31 Jul 23	36.83000 +0.61	37.40	35.30	36.28	146,810
28 Jul 23	36.22000 +1.62	36.92	35.18	35.18	186,434
27 Jul 23	34.60000 -0.87	36.40	34.59	36.40	67,000
26 Jul 23	35.47000 +0.33	36.66	34.60	34.97	109,795
25 Jul 23	35.14000 +0.10	35.96	33.65	35.25	265,878
24 Jul 23	35.04000 +0.96	36.58	33.90	34.08	230,458
21 Jul 23	34.08000 +0.19	34.94	33.26	34.73	115,065
20 Jul 23	33.89000 +0.66	34.14	32.80	33.48	127,500
19 Jul 23	33.23000 +0.26	33.90	32.26	33.25	184,253
18 Jul 23	32.97000 -2.28	36.99	32.74	35.11	157,855
17 Jul 23	35.25000 +1.55	35.64	32.90	34.48	164,494
14 Jul 23	33.70000 +2.22	34.41	30.70	31.40	304,438
13 Jul 23	31.48000 -1.97	34.22	30.66	33.46	333,501
12 Jul 23	33.45000 +0.18	34.42	32.90	33.56	236,939
11 Jul 23	33.27000 -1.92	35.80	32.20	35.11	267,971
10 Jul 23	35.19000 +0.15	35.47	34.48	34.90	173,260
07 Jul 23	35.04000 -0.88	36.06	34.85	35.66	269,507
06 Jul 23	35.92000 -0.68	36.88	33.72	36.01	304,857
05 Jul 23	36.60000 -5.00	42.52	36.23	41.38	593,611
03 Jul 23	41.60000 +0.03	42.12	40.00	41.73	147,764
30 Jun 23	41.57000 +1.08	42.55	40.08	40.50	263,556
29 Jun 23	40.49000 +1.44	40.82	38.63	39.05	295,764
28 Jun 23	39.05000 +1.52	39.47	36.88	37.54	193,117
27 Jun 23	37.53000 +2.83	37.91	31.03	34.70	573,076
26 Jun 23	34.70000 +5.38	35.66	30.14	30.14	540,439
23 Jun 23	29.32000 -2.68	32.03	28.62	32.00	255,320
22 Jun 23	32.00000 -0.22	32.44	31.67	32.01	162,570
21 Jun 23	32.22000 +0.37	32.64	31.11	31.80	237,853
20 Jun 23	31.85000 -0.13	32.84	30.00	31.85	162,843
16 Jun 23	31.98000 +1.04	33.00	30.70	31.25	212,056
15 Jun 23	30.94000 -0.01	32.88	29.58	31.00	154,054
14 Jun 23	30.95000 -1.80	33.16	30.92	33.00	118,579
13 Jun 23	32.75000 +0.03	33.63	32.05	32.83	149,366
12 Jun 23	32.72000 -1.29	34.34	31.42	34.01	164,198
09 Jun 23	34.01000 +0.06	34.84	33.00	33.89	81,340
08 Jun 23	33.95000 +2.20	35.00	31.85	31.97	152,974
07 Jun 23	31.75000 -0.95	33.13	31.24	33.13	193,024
06 Jun 23	32.70000 +1.01	33.35	31.46	31.84	421,409
05 Jun 23	31.69000 -0.24	32.83	31.13	32.27	172,536
02 Jun 23	31.93000 -0.14	32.69	30.98	32.04	158,264
01 Jun 23	32.07000 +0.07	32.69	31.20	32.65	191,543
31 May 23	32.00000 +0.33	33.27	31.08	31.08	135,660
30 May 23	31.67000 -0.33	34.90	30.61	32.70	120,166
26 May 23	32.00000 +2.90	36.00	28.85	29.36	155,495
25 May 23	29.10000 +2.14	29.86	26.59	27.96	319,952
24 May 23	26.96000 +0.37	29.90	25.43	27.00	65,252
23 May 23	26.59000 +2.13	26.81	24.14	24.46	27,648
22 May 23	24.46000 +0.22	25.14	23.73	23.81	137,614
19 May 23	24.24000 +1.72	24.74	22.10	22.83	119,341
18 May 23	22.52000 -0.70	23.85	21.79	23.65	78,783
17 May 23	23.22000 -1.48	25.20	23.00	24.75	19,877
16 May 23	24.70000 -1.30	25.79	23.81	25.31	28,926
15 May 23	26.00000 -0.40	28.81	24.62	26.14	32,210
12 May 23	26.40000 +1.40	27.50	24.36	25.38	61,708
11 May 23	25.00000 +0.75	25.50	23.39	24.30	31,440
10 May 23	24.25000 +0.82	24.74	23.20	23.53	59,320
09 May 23	23.43000 -0.57	24.50	22.99	24.49	29,297
08 May 23	24.00000 +0.35	24.36	22.95	23.50	121,115
05 May 23	23.65000 -0.11	23.70	23.00	23.25	36,536
04 May 23	23.76500 -0.49	24.31	23.01	24.10	5,294
03 May 23	24.25000 +0.36	25.00	23.33	24.00	71,685
02 May 23	23.89000 -0.61	25.00	23.40	23.97	15,744
01 May 23	24.50000 -0.93	25.48	23.33	25.48	77,850
28 Apr 23	25.43000 +1.52	25.82	23.92	24.05	15,619
27 Apr 23	23.90780 +0.31	23.91	23.91	23.91	419
26 Apr 23	23.60000 +0.00	23.80	23.60	23.80	1,893
25 Apr 23	23.60010 -0.44	24.24	23.60	24.24	936
24 Apr 23	24.04000 -0.96	24.75	23.75	24.75	1,622
21 Apr 23	25.00000 +0.86	25.00	24.45	24.50	123,780
20 Apr 23	24.14000 +0.36	24.24	24.08	24.08	1,445
19 Apr 23	23.78000 -0.62	24.31	23.31	24.31	20,422
18 Apr 23	24.40000 -0.60	25.00	23.58	24.00	31,250
17 Apr 23	25.00000 +0.72	25.00	24.01	24.02	21,177
14 Apr 23	24.28000 -0.23	25.00	24.01	24.20	12,358
13 Apr 23	24.51000 +0.74	25.00	23.78	24.00	49,080
12 Apr 23	23.77000 -0.34	24.71	22.81	23.95	156,044
11 Apr 23	24.11000 -0.62	24.84	23.98	24.84	50,191
10 Apr 23	24.73000 +0.23	25.09	24.11	24.20	37,667
06 Apr 23	24.50000 -0.50	27.48	23.96	24.70	34,965
05 Apr 23	25.00000 +0.28	26.25	22.74	24.31	28,470
04 Apr 23	24.72000 -1.43	26.67	24.72	25.93	23,510
03 Apr 23	26.15000 +2.36	27.44	23.00	23.27	131,670
31 Mar 23	23.79000 +1.69	23.80	22.02	22.02	23,051
30 Mar 23	22.10000 -0.25	22.81	21.84	22.51	27,713
29 Mar 23	22.35000 +1.14	23.55	21.58	21.99	89,662
28 Mar 23	21.21000 -2.69	24.94	21.21	23.98	42,414
27 Mar 23	23.90000 +1.15	25.50	22.59	22.79	124,866
24 Mar 23	22.75000 -0.20	23.08	22.15	22.52	33,669
23 Mar 23	22.95000 +0.52	23.56	22.50	22.96	13,983
22 Mar 23	22.43000 -0.03	24.49	22.35	22.56	44,281
21 Mar 23	22.46000 -0.20	24.25	22.36	24.25	26,872
20 Mar 23	22.66000 -0.46	24.05	22.35	22.35	67,505
17 Mar 23	23.12000 -0.57	25.34	21.70	23.67	98,987
16 Mar 23	23.69000 +0.64	24.56	22.11	23.05	104,732
15 Mar 23	23.05000 +0.08	24.12	21.12	22.51	100,621
14 Mar 23	22.97000 -0.19	24.25	22.64	23.00	52,282
13 Mar 23	23.16000 -0.38	24.37	22.50	23.20	44,168
10 Mar 23	23.54000 -0.13	25.59	23.00	24.31	24,433
09 Mar 23	23.67000 -0.89	24.58	23.15	24.07	55,447
08 Mar 23	24.55500 -1.36	26.65	24.02	25.50	40,926
07 Mar 23	25.92000 -0.08	27.49	25.00	26.47	55,895
06 Mar 23	26.00000 -0.55	27.73	25.60	27.40	31,748
03 Mar 23	26.55000 +3.72	28.00	23.99	24.03	142,090
02 Mar 23	22.83000 -0.10	23.07	22.50	22.88	34,722
01 Mar 23	22.93000 -2.63	30.00	22.60	27.00	73,362
28 Feb 23	25.56000 +1.56	27.89	24.20	24.20	60,619
27 Feb 23	24.00000 -0.30	24.60	23.10	24.44	8,646
24 Feb 23	24.30000 -0.01	26.56	23.98	24.00	27,469
23 Feb 23	24.31000 +0.84	24.31	22.57	23.50	19,342
22 Feb 23	23.47000 +1.97	23.87	20.94	21.99	81,723
21 Feb 23	21.50000 -0.64	22.00	20.80	22.00	24,247
17 Feb 23	22.13500 +0.34	22.65	21.25	21.64	49,149
16 Feb 23	21.80000 -1.32	23.25	21.59	22.72	67,734
15 Feb 23	23.12000 -0.43	24.00	22.80	23.31	48,692
14 Feb 23	23.55000 -0.15	25.53	22.80	23.52	179,041
13 Feb 23	23.70000 +0.70	26.51	22.65	22.96	147,510
10 Feb 23	23.00000 +0.35	23.98	22.51	23.01	15,636
09 Feb 23	22.65000 -0.60	23.73	22.47	23.60	42,694
08 Feb 23	23.25000 -0.87	24.00	22.30	23.60	285,568
07 Feb 23	24.12000 -0.63	27.00	23.18	25.20	105,701
06 Feb 23	24.75000 -1.25	26.00	22.29	24.34	114,407
03 Feb 23	26.00000 +0.00	27.46	23.00	25.00	1,783,144

Structure Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	22.88000 +0.87	23.83	22.11	22.11	1,406,392
19 Oct 26	22.01000 +0.93	22.25	20.74	21.08	1,312,572
16 Oct 26	21.08000 -1.11	22.20	20.73	22.15	1,160,490
15 Oct 26	22.19000 +0.31	22.61	21.81	21.89	1,151,629
14 Oct 26	21.88000 -0.43	22.89	21.55	22.46	1,792,729
13 Oct 26	22.31000 -1.60	24.03	22.10	23.92	1,432,238
12 Oct 26	23.91000 -1.63	25.50	23.89	25.25	1,654,079
09 Oct 26	25.54000 -0.13	26.15	25.29	25.73	592,674
08 Oct 26	25.67000 -1.01	26.80	25.09	26.57	876,726
07 Oct 26	26.68000 -0.79	28.05	26.38	27.14	1,046,504
06 Oct 26	27.47000 -0.12	27.85	26.69	27.55	1,235,577
05 Oct 26	27.59000 -0.08	28.20	26.41	28.10	1,551,878
02 Oct 26	27.67000 -1.31	29.25	27.57	28.99	1,628,082
01 Oct 26	28.98000 -2.29	31.39	28.93	31.27	1,976,155
30 Sep 26	31.27000 -1.42	33.05	31.08	33.05	2,169,295
29 Sep 26	32.69000 -2.38	34.93	32.44	34.78	944,300
28 Sep 26	35.06500 -0.87	35.64	34.43	34.86	728,317
25 Sep 26	35.93000 -0.09	37.20	35.50	36.29	1,587,798
24 Sep 26	36.02000 +0.07	36.27	34.43	35.35	2,110,906
23 Sep 26	35.95000 -0.96	37.30	34.96	36.50	1,400,802
22 Sep 26	36.91000 +0.10	37.74	36.25	36.99	612,097
21 Sep 26	36.81000 +1.81	36.99	35.00	35.34	1,021,016
18 Sep 26	35.00000 -0.10	35.63	34.42	35.04	1,528,329
17 Sep 26	35.10000 -0.40	36.45	35.05	36.05	804,649
16 Sep 26	35.50000 -3.45	39.19	35.42	39.19	1,204,635
15 Sep 26	38.95000 +0.51	39.03	37.75	38.36	1,032,522
14 Sep 26	38.44000 -0.22	39.24	37.82	38.92	529,114
11 Sep 26	38.66000 -0.89	40.27	38.10	39.82	1,027,707
10 Sep 26	39.55000 -1.68	40.90	39.29	40.51	730,219
09 Sep 26	41.23000 +0.85	44.94	40.49	41.23	1,544,195
08 Sep 26	40.38000 -6.96	47.38	40.26	46.84	3,417,653
04 Sep 26	47.34000 +0.00	48.06	46.73	47.26	281,709
03 Sep 26	47.34000 -0.46	48.25	46.37	48.21	621,486
02 Sep 26	47.80000 +0.67	48.64	46.07	47.76	1,064,737
01 Sep 26	47.13000 +1.22	48.03	45.58	46.02	816,626
31 Aug 26	45.91000 -1.46	47.38	45.10	47.08	1,394,959
28 Aug 26	47.37000 -1.85	49.20	46.96	48.93	601,773
27 Aug 26	49.22000 -0.13	49.81	48.50	49.61	318,921
26 Aug 26	49.35000 -0.57	50.06	48.45	49.75	815,230
25 Aug 26	49.92000 +0.91	51.02	49.37	49.65	425,452
24 Aug 26	49.01000 -0.08	49.33	47.62	48.61	683,728
21 Aug 26	49.09000 -1.43	51.11	49.01	50.70	592,574
20 Aug 26	50.52000 -3.61	54.60	50.33	54.15	1,079,500
19 Aug 26	54.13000 +0.60	55.35	52.40	54.30	699,911
18 Aug 26	53.53000 -0.23	55.60	52.58	53.70	599,650
17 Aug 26	53.76000 -0.75	54.65	53.00	54.00	305,079
14 Aug 26	54.51000 -0.19	54.99	52.81	54.61	550,693
13 Aug 26	54.70000 +0.79	55.00	52.57	53.91	441,894
12 Aug 26	53.91000 +1.78	53.92	51.00	52.55	1,472,342
11 Aug 26	52.13000 -1.67	53.70	51.88	53.70	456,117
10 Aug 26	53.80500 +0.67	53.87	51.87	53.19	358,359
07 Aug 26	53.14000 +0.52	54.80	50.83	53.80	329,338
06 Aug 26	52.62000 +2.09	52.78	50.02	50.02	334,497
05 Aug 26	50.53000 +0.89	51.67	49.85	49.98	522,960
04 Aug 26	49.64000 +1.28	50.51	48.30	49.40	867,690
03 Aug 26	48.36000 +0.32	48.71	46.58	48.03	302,756
31 Jul 26	48.04000 -1.43	49.50	46.81	49.50	405,704
30 Jul 26	49.47000 +2.12	49.62	46.40	47.29	379,321
29 Jul 26	47.35000 -0.54	48.69	47.00	47.10	403,725
28 Jul 26	47.89000 -0.80	48.41	46.79	48.41	507,536
27 Jul 26	48.69000 -0.43	51.30	48.69	49.35	464,294
24 Jul 26	49.12000 -1.68	51.00	49.04	50.76	395,468
23 Jul 26	50.80000 +0.39	52.60	49.99	50.43	665,096
22 Jul 26	50.41000 +1.06	50.47	48.80	48.80	616,192
21 Jul 26	49.35000 +2.37	49.42	46.06	46.91	299,266
20 Jul 26	46.98000 -1.50	49.46	46.21	48.48	406,730
17 Jul 26	48.48000 +2.45	49.65	44.80	45.65	914,083
16 Jul 26	46.03000 -3.59	49.46	45.97	49.46	654,191
15 Jul 26	49.62000 -0.97	50.31	48.10	50.08	684,283
14 Jul 26	50.59000 -1.05	52.35	50.22	51.60	560,367
13 Jul 26	51.64000 -1.72	53.00	50.49	52.75	490,717
10 Jul 26	53.36000 -1.78	54.99	52.44	54.98	736,750
09 Jul 26	55.14000 +0.25	55.48	54.00	54.08	445,905
08 Jul 26	54.89000 -1.74	56.34	52.90	55.76	845,976
07 Jul 26	56.63000 +1.88	57.07	54.15	55.12	608,050
06 Jul 26	54.75000 +1.30	55.10	52.56	53.20	504,690
02 Jul 26	53.45000 +1.33	54.24	51.02	51.43	590,515
01 Jul 26	52.12000 -1.55	54.66	51.25	53.93	1,642,411
30 Jun 26	53.67000 +1.98	55.00	51.69	51.69	1,194,491
29 Jun 26	51.69000 +1.98	51.86	49.10	49.71	778,671
26 Jun 26	49.71000 +1.46	50.29	48.19	48.47	879,460
25 Jun 26	48.25000 +0.09	49.94	48.17	48.19	926,011
24 Jun 26	48.16000 +2.55	48.24	45.36	45.68	743,889
23 Jun 26	45.61000 +0.10	46.29	43.99	44.93	1,098,166
22 Jun 26	45.51000 +1.00	46.78	44.44	44.51	1,140,411
18 Jun 26	44.51000 -0.49	47.24	44.35	45.94	1,135,272
17 Jun 26	45.00000 +2.09	45.75	42.79	42.79	1,028,298
16 Jun 26	42.91000 -0.16	43.09	41.71	42.71	659,483
15 Jun 26	43.07000 +0.14	43.50	42.47	43.00	711,915
12 Jun 26	42.93000 -0.37	43.50	42.01	42.50	545,990
11 Jun 26	43.30000 +1.77	43.36	40.33	40.91	1,022,416
10 Jun 26	41.53000 +0.28	43.45	40.01	40.03	1,155,777
09 Jun 26	41.25000 +3.48	41.80	39.10	40.00	1,867,806
08 Jun 26	37.77000 +0.19	38.68	36.44	37.47	646,761
05 Jun 26	37.58000 -1.48	39.82	37.39	38.71	515,038
04 Jun 26	39.06000 +1.56	39.71	37.90	37.90	642,932
03 Jun 26	37.50000 +0.31	38.03	36.53	37.40	473,077
02 Jun 26	37.19000 -1.36	38.65	36.75	37.99	853,965
01 Jun 26	38.55000 -0.79	39.74	37.80	39.34	669,494
29 May 26	39.34000 -0.83	41.18	39.06	41.18	506,131
28 May 26	40.17000 +0.63	40.57	39.49	40.00	284,342
27 May 26	39.54000 -0.04	41.50	39.27	39.83	572,113
26 May 26	39.58000 +0.39	39.63	38.05	39.19	398,480
22 May 26	39.19000 +0.40	40.38	38.70	39.20	729,896
21 May 26	38.79000 +1.92	38.88	36.51	37.10	498,723
20 May 26	36.87000 +0.99	37.94	35.86	36.05	1,315,984
19 May 26	35.88000 -0.23	37.09	35.79	36.25	588,197
18 May 26	36.11000 -2.58	38.63	35.78	38.63	739,998
15 May 26	38.69000 -1.15	39.80	38.27	39.01	467,292
14 May 26	39.84000 +1.76	40.00	36.93	38.00	791,585
13 May 26	38.08000 +0.24	38.19	36.92	37.69	451,983
12 May 26	37.84000 -0.48	38.90	37.43	38.23	532,553
11 May 26	38.32000 -0.78	40.14	37.92	39.01	681,138
08 May 26	39.10000 -0.05	39.92	37.69	38.16	795,398
07 May 26	39.15000 -1.69	40.75	38.88	40.62	801,089
06 May 26	40.84000 -0.26	42.31	40.63	40.76	850,265
05 May 26	41.10000 -1.94	44.78	40.83	43.16	757,859
04 May 26	43.04000 +0.83	43.71	41.82	42.15	805,303
01 May 26	42.21000 +0.76	44.66	41.94	43.93	1,338,309
30 Apr 26	41.45000 +0.08	42.17	40.81	41.32	970,434
29 Apr 26	41.36500 -2.19	44.00	40.68	43.31	1,410,821
28 Apr 26	43.56000 -1.77	47.32	43.21	45.03	1,109,559
27 Apr 26	45.33000 -0.16	47.49	45.16	45.79	557,697
24 Apr 26	45.49000 -1.53	47.30	45.06	47.00	832,519
23 Apr 26	47.02000 +0.52	48.03	45.78	46.50	795,450
22 Apr 26	46.50000 -0.33	47.99	46.05	47.30	638,718
21 Apr 26	46.83000 -1.39	48.62	45.76	48.06	1,025,893
20 Apr 26	48.22000 -2.53	50.70	48.00	50.05	815,771
17 Apr 26	50.75000 -2.75	54.77	50.54	54.77	916,089
16 Apr 26	53.50000 -0.75	55.54	53.08	54.63	547,138
15 Apr 26	54.25000 +1.03	54.42	51.21	52.74	1,091,892
14 Apr 26	53.22000 -1.03	56.14	53.00	55.32	1,050,159
13 Apr 26	54.25000 -0.26	56.40	53.10	53.50	466,887
10 Apr 26	54.51000 -0.63	55.70	52.63	55.11	1,239,875
09 Apr 26	55.14000 +2.03	55.84	52.25	52.25	589,238
08 Apr 26	53.11000 -1.57	57.22	52.87	57.00	832,266
07 Apr 26	54.68000 +2.91	54.85	50.23	51.03	959,542
06 Apr 26	51.77000 -1.71	54.49	50.84	53.48	977,466
02 Apr 26	53.48000 +3.31	55.75	48.00	48.29	1,707,712
01 Apr 26	50.17000 +1.97	52.47	48.84	49.46	1,356,813
31 Mar 26	48.20000 +4.26	48.35	44.45	44.92	1,641,698
30 Mar 26	43.94000 -1.98	45.80	42.72	45.66	1,005,505
27 Mar 26	45.92000 -0.28	46.54	44.77	46.10	1,299,952
26 Mar 26	46.20000 -1.93	48.28	46.00	47.42	700,428
25 Mar 26	48.13000 +1.09	49.20	47.99	48.83	622,048
24 Mar 26	47.04000 -2.02	48.67	46.75	48.27	767,588
23 Mar 26	49.06000 +0.47	51.39	48.37	49.42	1,423,288
20 Mar 26	48.59000 -1.87	50.40	47.71	50.07	908,304
19 Mar 26	50.46000 -1.43	51.61	49.37	50.08	896,157
18 Mar 26	51.89000 -4.26	55.47	51.14	55.47	1,274,091
17 Mar 26	56.15000 -0.50	57.47	53.60	56.06	1,047,021
16 Mar 26	56.65000 +2.90	61.20	53.06	56.58	3,191,892
13 Mar 26	53.75000 -0.83	56.00	52.51	55.00	587,097
12 Mar 26	54.58000 -3.62	57.65	54.58	57.46	448,363
11 Mar 26	58.20000 -0.02	59.55	57.33	58.22	696,253
10 Mar 26	58.22000 +1.72	60.61	56.95	56.95	932,488
09 Mar 26	56.50000 -1.23	58.88	55.00	56.85	882,832
06 Mar 26	57.73000 -1.97	59.31	57.02	57.90	820,635
05 Mar 26	59.70000 -3.43	62.99	58.28	62.75	803,028
04 Mar 26	63.13000 +0.10	64.99	62.50	63.23	624,070
03 Mar 26	63.03500 +0.13	64.64	59.56	62.19	1,183,370
02 Mar 26	62.90000 -0.08	64.37	61.51	61.88	507,176
27 Feb 26	62.98000 -1.77	65.05	62.17	64.13	711,597
26 Feb 26	64.75000 -1.78	66.25	63.07	66.24	928,656
25 Feb 26	66.53000 -2.38	69.00	66.40	69.00	455,437
24 Feb 26	68.91000 +1.79	68.96	64.83	67.12	769,405
23 Feb 26	67.12000 +0.57	68.26	66.16	67.78	793,184
20 Feb 26	66.55000 -0.92	68.14	65.58	67.11	931,283
19 Feb 26	67.47000 -0.89	68.23	64.96	68.23	726,927
18 Feb 26	68.36000 -3.05	71.70	68.20	71.23	1,020,883
17 Feb 26	71.41000 +1.34	72.31	68.65	69.61	1,002,520
13 Feb 26	70.07000 -1.97	73.32	69.95	72.10	675,810
12 Feb 26	72.04000 -3.94	77.35	71.81	75.82	572,515
11 Feb 26	75.98000 -2.57	79.10	74.34	78.65	414,872
10 Feb 26	78.55000 -0.38	81.15	76.82	76.82	540,187
09 Feb 26	78.93000 +4.01	79.45	74.93	75.20	689,310
06 Feb 26	74.92000 +1.71	76.13	72.27	75.50	1,101,450
05 Feb 26	73.21000 -8.05	79.39	72.10	79.31	2,149,862
04 Feb 26	81.26000 -2.52	84.80	78.99	83.97	1,007,297
03 Feb 26	83.78000 -6.06	89.94	82.27	88.97	1,438,231
02 Feb 26	89.84000 +1.39	92.06	87.55	87.58	698,603
30 Jan 26	88.45000 +1.30	90.24	86.67	87.15	788,897
29 Jan 26	87.15000 -1.90	89.39	86.10	88.48	738,955
28 Jan 26	89.05000 -0.46	90.00	87.35	89.01	532,918
27 Jan 26	89.51000 -0.06	91.21	88.02	88.89	583,237
26 Jan 26	89.57000 -0.80	91.21	87.00	89.60	469,588
23 Jan 26	90.37000 -1.50	92.00	88.70	92.00	941,678
22 Jan 26	91.87000 -1.92	94.32	90.24	93.79	1,215,657
21 Jan 26	93.79000 +2.77	94.42	90.22	93.28	2,041,767
20 Jan 26	91.02000 +2.38	94.77	86.75	88.36	1,796,958
16 Jan 26	88.64000 +3.62	92.85	84.71	89.83	1,623,455
15 Jan 26	85.02000 +0.69	85.39	80.85	83.66	1,024,059
14 Jan 26	84.33000 +6.41	85.20	77.69	78.12	1,789,591
13 Jan 26	77.92000 +8.56	83.22	69.00	69.00	3,422,358
12 Jan 26	69.36000 +0.75	70.39	68.50	68.93	808,435
09 Jan 26	68.61000 +1.63	69.78	66.59	66.64	1,120,207
08 Jan 26	66.98000 +0.73	67.51	65.48	65.91	776,688
07 Jan 26	66.25000 +3.01	67.55	63.45	63.67	953,626
06 Jan 26	63.24000 +0.47	68.09	62.01	63.40	1,219,071
05 Jan 26	62.77000 -5.35	68.25	61.99	68.15	1,275,035
02 Jan 26	68.12000 -1.43	70.40	65.60	69.77	920,428
31 Dec 25	69.55000 +1.77	69.63	67.34	67.70	1,015,437
30 Dec 25	67.78000 +0.40	68.88	66.80	67.23	422,721
29 Dec 25	67.38000 -0.96	68.92	66.58	68.00	384,403
26 Dec 25	68.34000 -1.35	69.69	67.25	69.69	467,060
24 Dec 25	69.69000 -1.60	72.00	68.65	71.00	745,372
23 Dec 25	71.29000 +8.04	71.75	63.21	63.21	2,133,221
22 Dec 25	63.25000 -1.69	65.77	61.87	64.91	1,367,388
19 Dec 25	64.94000 +2.49	69.30	64.30	66.03	1,817,260
18 Dec 25	62.45000 +2.48	62.95	59.58	60.25	910,992
17 Dec 25	59.97000 -1.74	62.49	59.92	61.50	1,006,969
16 Dec 25	61.71000 -3.09	64.03	58.84	63.32	2,090,706
15 Dec 25	64.80000 -2.26	68.56	64.36	67.08	1,402,284
12 Dec 25	67.06000 -0.38	68.91	65.81	68.61	1,503,763
11 Dec 25	67.44000 -1.50	72.39	66.90	69.30	2,036,664
10 Dec 25	68.94000 +2.20	71.50	65.02	67.04	4,468,982
09 Dec 25	66.74000 -3.24	71.99	66.15	67.86	3,682,641
08 Dec 25	69.98000 +35.42	94.90	44.74	45.33	19,364,256
05 Dec 25	34.56000 +1.71	35.81	32.51	33.13	1,170,530
04 Dec 25	32.85000 +1.23	33.55	30.94	31.61	1,099,727
03 Dec 25	31.62000 -0.50	32.71	31.42	32.23	993,293
02 Dec 25	32.12000 -2.45	35.15	31.98	34.10	972,026
01 Dec 25	34.57000 -1.24	36.09	34.23	35.26	729,900
28 Nov 25	35.81000 +1.59	35.86	34.15	34.50	648,987
26 Nov 25	34.22000 +0.05	35.32	33.55	34.55	967,290
25 Nov 25	34.17000 -1.13	35.41	33.95	35.41	1,768,243
24 Nov 25	35.30000 +0.98	35.62	33.36	34.06	685,387
21 Nov 25	34.32000 -0.02	35.28	33.81	34.34	819,647
20 Nov 25	34.34000 -2.17	37.44	34.10	36.50	1,408,347
19 Nov 25	36.51000 +2.01	40.29	34.73	34.85	3,278,544
18 Nov 25	34.50000 -2.94	37.80	34.37	36.90	2,873,871
17 Nov 25	37.44000 +0.62	38.04	36.12	36.77	1,347,734
14 Nov 25	36.82000 +1.82	37.60	34.82	35.00	1,808,707
13 Nov 25	35.00000 -0.92	36.49	34.65	35.65	1,608,577
12 Nov 25	35.92000 +1.05	36.00	34.50	34.86	1,057,185
11 Nov 25	34.86500 +0.97	35.15	34.00	34.00	660,150
10 Nov 25	33.90000 +1.06	35.13	33.00	33.72	971,318
07 Nov 25	32.84000 -0.63	33.88	30.94	33.70	786,426
06 Nov 25	33.47000 +1.26	33.86	32.42	32.55	675,602
05 Nov 25	32.21000 -1.80	34.01	31.50	34.01	633,507
04 Nov 25	34.01000 +1.25	34.50	32.64	33.01	937,832
03 Nov 25	32.76000 -0.56	33.37	31.77	33.10	844,980
31 Oct 25	33.32000 +1.10	34.10	32.11	32.57	1,165,498
30 Oct 25	32.22000 +2.65	32.35	30.24	30.52	1,183,623
29 Oct 25	29.57000 +0.62	29.80	28.45	28.94	727,950
28 Oct 25	28.95000 +0.30	29.40	28.22	28.98	445,788
27 Oct 25	28.65000 +2.26	28.82	26.62	26.74	704,886
24 Oct 25	26.39000 -0.17	26.78	25.94	26.60	770,336
23 Oct 25	26.56000 -0.10	27.49	25.86	26.85	722,215
22 Oct 25	26.66000 -0.26	27.00	25.59	26.76	947,743
21 Oct 25	26.92000 -0.95	28.24	26.67	27.87	457,966
20 Oct 25	27.87000 +0.49	28.25	27.40	27.87	662,846
17 Oct 25	27.38000 -0.18	28.56	27.00	27.06	510,885
16 Oct 25	27.56000 -1.67	29.66	27.49	29.37	1,011,815
15 Oct 25	29.23000 -0.90	31.08	29.21	30.38	1,537,960
14 Oct 25	30.13000 -0.06	30.97	29.49	29.98	1,331,017
13 Oct 25	30.19000 +0.12	30.66	29.46	30.15	716,822
10 Oct 25	30.07000 -0.48	30.93	29.38	30.77	798,871
09 Oct 25	30.55000 +2.10	30.90	28.33	28.54	1,210,819
08 Oct 25	28.45000 +0.03	30.33	28.13	28.42	1,073,417
07 Oct 25	28.42000 -0.26	29.48	27.93	29.05	743,558
06 Oct 25	28.68000 +1.40	29.84	27.45	27.45	1,582,170
03 Oct 25	27.28000 +0.66	27.50	26.35	26.75	949,290
02 Oct 25	26.62000 +0.58	26.75	25.65	26.05	1,376,322
01 Oct 25	26.04000 -1.96	28.12	25.83	27.98	843,126
30 Sep 25	28.00000 +2.70	28.07	24.99	25.33	1,347,995
29 Sep 25	25.30000 +0.30	25.76	24.63	25.04	1,058,308
26 Sep 25	25.00000 +0.01	26.15	24.56	24.85	878,281
25 Sep 25	24.99000 -0.64	25.76	24.54	25.24	1,324,787
24 Sep 25	25.63000 +1.62	25.98	23.61	24.00	1,029,837
23 Sep 25	24.01000 -0.44	25.06	24.00	24.50	862,171
22 Sep 25	24.45000 +0.87	24.95	23.59	24.86	1,258,180
19 Sep 25	23.58000 +0.35	23.75	22.70	23.22	1,011,400
18 Sep 25	23.23000 +1.58	23.47	21.83	22.09	788,431
17 Sep 25	21.65000 -0.14	22.52	20.92	21.79	1,383,144
16 Sep 25	21.79000 +1.59	21.80	20.04	20.04	814,608
15 Sep 25	20.20000 -0.71	21.26	20.14	20.91	893,621
12 Sep 25	20.91000 +0.03	21.49	20.29	20.76	1,466,169
11 Sep 25	20.88000 -0.01	21.06	20.50	20.80	429,720
10 Sep 25	20.89000 -0.36	21.42	20.56	21.21	563,280
09 Sep 25	21.25000 +0.39	21.42	20.62	20.68	950,756
08 Sep 25	20.86000 -1.22	22.08	20.76	22.03	783,676
05 Sep 25	22.08000 +2.32	22.25	19.50	19.80	2,089,278
04 Sep 25	19.76000 +0.05	20.00	18.49	20.00	2,313,047
03 Sep 25	19.71000 -0.37	21.23	19.17	20.05	6,056,530
02 Sep 25	20.08000 +0.78	20.21	19.20	19.20	808,240
29 Aug 25	19.30000 +0.16	19.41	18.26	19.13	514,636
28 Aug 25	19.14000 +0.14	19.49	18.91	19.11	430,009
27 Aug 25	19.00000 +0.18	19.28	18.75	18.75	558,950
26 Aug 25	18.82000 +0.25	19.00	18.35	18.66	424,032
25 Aug 25	18.57000 -1.04	19.73	18.52	19.72	272,448
22 Aug 25	19.61000 +0.24	19.88	19.19	19.39	544,304
21 Aug 25	19.37000 +0.81	19.39	18.39	18.51	759,576
20 Aug 25	18.56500 -0.23	19.31	18.40	18.76	577,888
19 Aug 25	18.80000 -1.16	21.44	18.74	21.29	1,026,761
18 Aug 25	19.96000 -0.16	20.48	19.75	20.21	794,534
15 Aug 25	20.12000 +1.59	20.36	18.56	19.00	775,517
14 Aug 25	18.53000 -0.63	19.35	18.46	19.00	402,862
13 Aug 25	19.16000 +0.42	19.46	18.65	18.89	1,190,221
12 Aug 25	18.74000 +1.23	18.97	17.52	17.64	1,446,478
11 Aug 25	17.51000 +1.20	17.55	16.00	16.37	936,607
08 Aug 25	16.31000 +0.11	16.49	15.86	16.49	1,139,267
07 Aug 25	16.20000 -0.11	17.81	15.85	17.69	2,693,367
06 Aug 25	16.31000 -0.37	16.69	15.80	16.57	1,200,779
05 Aug 25	16.68000 -0.10	16.95	16.39	16.76	948,885
04 Aug 25	16.78000 -0.81	17.66	16.76	17.50	580,249
01 Aug 25	17.59000 -0.21	18.16	17.50	17.50	571,199
31 Jul 25	17.80000 -0.03	18.34	17.55	18.19	944,123
30 Jul 25	17.83000 +0.03	18.44	17.62	17.81	445,213
29 Jul 25	17.80000 -0.47	18.51	17.70	18.08	750,739
28 Jul 25	18.27000 +0.33	18.78	17.87	18.13	713,275
25 Jul 25	17.94000 -0.33	18.21	17.45	18.19	558,723
24 Jul 25	18.27000 +0.11	18.51	17.91	18.10	525,155
23 Jul 25	18.16000 -0.03	18.51	18.01	18.35	414,290
22 Jul 25	18.19000 +0.06	18.50	17.76	18.15	826,209
21 Jul 25	18.13000 -1.12	19.59	18.05	19.20	1,000,574
18 Jul 25	19.25000 -0.28	19.80	19.03	19.65	1,643,509
17 Jul 25	19.53000 -0.07	20.25	19.48	19.58	528,048
16 Jul 25	19.60000 +0.37	19.74	18.94	19.48	544,906
15 Jul 25	19.23000 -0.34	20.21	19.23	19.74	1,095,865
14 Jul 25	19.57000 +0.56	19.84	18.75	18.88	956,868
11 Jul 25	19.01000 +0.11	19.89	18.52	18.94	685,899
10 Jul 25	18.90000 -0.20	19.30	18.50	19.21	558,998
09 Jul 25	19.10000 +0.36	19.40	18.74	18.88	1,010,030
08 Jul 25	18.73500 +0.01	19.20	18.64	18.82	650,502
07 Jul 25	18.73000 -1.64	20.60	18.72	20.40	726,427
03 Jul 25	20.36500 -0.08	20.81	19.83	20.43	372,490
02 Jul 25	20.44000 -0.07	21.40	20.35	20.60	487,353
01 Jul 25	20.51000 -0.23	21.40	20.35	20.67	425,909
30 Jun 25	20.74000 -0.34	21.25	20.65	21.14	357,789
27 Jun 25	21.08000 +0.00	21.68	20.86	21.25	383,071
26 Jun 25	21.08000 -0.71	22.10	20.70	21.73	550,992
25 Jun 25	21.79000 -0.59	22.42	21.02	22.42	704,879
24 Jun 25	22.38000 +0.28	23.67	21.64	22.16	1,059,867
23 Jun 25	22.10000 +0.37	22.89	20.91	21.91	1,710,409
20 Jun 25	21.73000 +0.11	22.33	21.04	22.00	750,028
18 Jun 25	21.62000 +0.65	21.78	20.71	21.07	639,625
17 Jun 25	20.97000 +0.40	21.48	20.42	20.50	630,070
16 Jun 25	20.57000 -1.11	21.97	20.56	21.57	601,754
13 Jun 25	21.68000 -0.54	22.45	21.26	21.60	669,777
12 Jun 25	22.22000 -0.50	22.65	21.55	22.33	714,348
11 Jun 25	22.72000 +0.89	24.05	21.67	21.99	1,392,580
10 Jun 25	21.83000 +1.32	21.89	20.39	20.66	1,048,320
09 Jun 25	20.51000 -0.62	21.69	20.27	21.56	982,068
06 Jun 25	21.13000 -0.34	22.22	21.00	21.63	1,227,836
05 Jun 25	21.47000 -0.53	22.29	21.38	22.00	528,305
04 Jun 25	22.00000 +0.03	22.98	21.88	22.03	707,851
03 Jun 25	21.97000 +0.18	22.54	21.49	21.95	805,280
02 Jun 25	21.79000 +0.03	22.49	21.35	21.97	1,047,464
30 May 25	21.76000 -0.66	22.58	21.51	22.44	731,250
29 May 25	22.42000 +0.22	22.87	22.11	22.24	1,651,639
28 May 25	22.20000 -1.66	23.89	22.09	23.89	820,646
27 May 25	23.86000 -0.69	24.98	22.90	24.83	1,244,715
23 May 25	24.55000 -0.10	24.71	24.11	24.50	267,827
22 May 25	24.65000 +0.50	25.05	23.97	24.07	559,054
21 May 25	24.15000 -0.52	25.22	23.81	24.62	581,859
20 May 25	24.67000 -0.33	25.78	24.15	24.90	512,981
19 May 25	25.00000 -0.17	25.80	24.71	25.08	382,713
16 May 25	25.17000 +0.74	26.25	23.69	24.05	827,127
15 May 25	24.43000 +0.61	24.57	22.51	23.73	395,655
14 May 25	23.81500 -0.07	24.80	21.85	24.01	1,296,548
13 May 25	23.89000 -0.73	25.15	23.85	25.03	840,857
12 May 25	24.62000 -0.95	26.90	24.30	26.38	684,404
09 May 25	25.57000 -1.25	27.11	25.51	26.65	599,275
08 May 25	26.82000 +0.22	27.50	25.85	26.72	609,102
07 May 25	26.60000 +1.27	26.65	25.06	25.52	536,195
06 May 25	25.33000 -2.22	27.78	25.26	27.12	1,128,305
05 May 25	27.54500 +0.45	27.68	26.19	26.91	692,376
02 May 25	27.09000 -0.24	28.68	27.02	27.98	739,771
01 May 25	27.33000 +0.33	27.80	26.16	27.20	657,602
30 Apr 25	27.00000 +1.09	28.16	25.29	25.50	1,498,866
29 Apr 25	25.91000 +2.29	26.25	24.11	24.15	1,391,295
28 Apr 25	23.62000 -0.12	24.63	23.60	23.74	557,596
25 Apr 25	23.74000 +0.09	24.19	23.20	23.50	731,796
24 Apr 25	23.65000 +0.33	24.00	22.79	23.21	728,575
23 Apr 25	23.32000 +0.28	24.45	23.05	23.57	773,421
22 Apr 25	23.04000 -0.06	23.34	21.86	23.17	1,399,732
21 Apr 25	23.10000 +1.34	23.94	21.01	21.57	2,083,756
17 Apr 25	21.76000 +3.23	24.17	19.74	21.50	5,812,170
16 Apr 25	18.53000 -0.37	18.90	17.94	18.71	663,322
15 Apr 25	18.90000 -0.05	19.78	18.52	18.80	884,831
14 Apr 25	18.95000 +3.05	19.23	16.80	18.00	1,314,026
11 Apr 25	15.90000 +0.85	16.06	15.00	15.10	510,403
10 Apr 25	15.05000 -0.22	15.58	14.42	14.94	854,523
09 Apr 25	15.27000 +1.12	15.98	13.22	13.73	1,824,586
08 Apr 25	14.15000 -0.16	15.45	13.95	14.89	741,728
07 Apr 25	14.31000 -0.81	15.53	13.73	14.46	977,173
04 Apr 25	15.12000 -1.21	15.95	14.88	15.73	949,914
03 Apr 25	16.33000 -0.62	16.83	15.69	16.18	839,757
02 Apr 25	16.95000 +1.16	17.28	15.31	15.55	1,261,323
01 Apr 25	15.79000 -1.52	17.27	15.72	17.01	2,057,936
31 Mar 25	17.31000 -2.46	19.22	17.24	19.22	1,210,425
28 Mar 25	19.77000 -0.17	19.84	18.87	19.75	448,382
27 Mar 25	19.94000 -0.06	20.44	19.61	19.86	585,488
26 Mar 25	20.00000 -0.34	20.43	19.60	20.15	996,047
25 Mar 25	20.34000 -0.71	21.68	20.10	21.68	737,012
24 Mar 25	21.05000 +0.08	21.71	20.48	21.10	1,120,714
21 Mar 25	20.97000 -0.90	21.90	20.87	21.66	413,328
20 Mar 25	21.87000 -0.70	22.91	21.15	22.41	385,633
19 Mar 25	22.57000 +1.46	23.48	20.94	21.06	802,272
18 Mar 25	21.11000 -0.68	21.87	20.88	21.48	280,288
17 Mar 25	21.79000 +0.74	22.25	20.85	21.00	325,419
14 Mar 25	21.05000 +0.65	21.49	20.27	20.58	801,495
13 Mar 25	20.40000 -1.02	22.52	19.89	21.50	539,346
12 Mar 25	21.42000 +0.89	23.00	21.10	22.26	1,707,971
11 Mar 25	20.53000 +0.37	20.60	19.39	20.02	628,097
10 Mar 25	20.16000 -2.46	22.38	19.96	22.11	827,966
07 Mar 25	22.62000 -0.91	23.29	22.08	23.08	636,425
06 Mar 25	23.53000 +0.96	23.57	21.84	22.00	591,233
05 Mar 25	22.57000 +0.08	23.43	21.79	22.47	690,751
04 Mar 25	22.49000 +0.15	22.80	20.44	22.06	977,699
03 Mar 25	22.34000 -1.41	23.77	21.83	23.77	1,426,787
28 Feb 25	23.75000 +0.93	24.13	21.55	23.20	1,597,506
27 Feb 25	22.82000 +2.94	23.33	19.64	19.96	1,592,597
26 Feb 25	19.88000 -1.21	21.48	19.61	21.23	757,677
25 Feb 25	21.09000 +0.06	21.50	20.12	21.02	611,651
24 Feb 25	21.03000 -2.73	23.79	20.98	23.51	640,845
21 Feb 25	23.76500 +0.38	24.87	23.36	23.40	745,142
20 Feb 25	23.39000 -0.46	24.12	23.03	23.88	519,659
19 Feb 25	23.85000 +1.13	23.89	22.35	22.72	591,738
18 Feb 25	22.72000 -1.67	24.56	22.33	23.99	862,116
14 Feb 25	24.39000 +0.02	25.17	24.23	24.48	431,473
13 Feb 25	24.37000 +0.04	24.59	23.66	24.18	354,904
12 Feb 25	24.33000 -0.47	24.86	23.93	24.41	503,017
11 Feb 25	24.80000 +0.51	25.48	23.65	23.89	1,021,686
10 Feb 25	24.29000 -3.11	27.45	23.80	27.45	1,401,503
07 Feb 25	27.40000 -2.62	30.59	27.27	30.31	1,215,188
06 Feb 25	30.02000 -0.68	30.78	29.58	30.71	969,566
05 Feb 25	30.70000 +0.75	31.33	30.15	30.35	435,270
04 Feb 25	29.95000 +1.60	30.33	27.78	28.39	529,761
03 Feb 25	28.35000 -1.62	29.64	28.28	28.82	531,657
31 Jan 25	29.97000 -0.35	31.72	29.78	30.62	399,073
30 Jan 25	30.32000 -0.43	31.47	30.04	30.94	778,854
29 Jan 25	30.75000 +2.04	31.59	28.74	28.74	2,199,779
28 Jan 25	28.71000 +0.31	29.55	28.34	28.64	510,967
27 Jan 25	28.40000 +0.18	28.54	27.64	27.64	653,958
24 Jan 25	28.22000 +0.26	28.70	27.90	28.00	389,760
23 Jan 25	27.96000 +0.02	28.50	27.15	27.85	725,545
22 Jan 25	27.94000 -0.40	29.00	27.58	28.31	943,609
21 Jan 25	28.34000 +1.28	28.75	26.86	27.34	706,831
17 Jan 25	27.06000 +0.08	27.45	26.50	27.15	846,852
16 Jan 25	26.98000 +0.09	27.44	26.06	27.27	545,492
15 Jan 25	26.89000 +1.51	27.68	25.63	26.59	1,337,896
14 Jan 25	25.38000 +0.22	25.91	24.10	25.13	1,235,385
13 Jan 25	25.16000 -0.10	26.45	23.50	25.16	1,241,255
10 Jan 25	25.26000 -1.78	26.91	24.95	26.47	940,640
08 Jan 25	27.04000 -0.14	27.94	26.30	27.94	1,070,787
07 Jan 25	27.18000 -0.32	28.28	27.07	27.71	511,104
06 Jan 25	27.50000 -0.26	28.39	27.05	28.00	588,604
03 Jan 25	27.76000 -0.43	28.87	27.44	28.23	395,234
02 Jan 25	28.19000 +1.07	28.40	26.91	27.22	560,260
31 Dec 24	27.12000 +0.49	27.30	25.90	26.57	782,460
30 Dec 24	26.63000 -2.41	28.84	26.03	28.59	791,529
27 Dec 24	29.04000 -0.50	30.44	28.87	29.72	340,357
26 Dec 24	29.54000 +1.29	30.43	28.05	28.53	1,118,960
24 Dec 24	28.25000 -0.33	28.89	27.89	28.33	247,464
23 Dec 24	28.58000 +0.68	29.08	27.78	28.53	697,109
20 Dec 24	27.90000 -2.07	30.88	27.48	30.79	1,755,543
19 Dec 24	29.97000 +2.07	30.84	27.42	27.42	1,744,498
18 Dec 24	27.90000 -3.58	30.00	26.23	29.60	3,406,193
17 Dec 24	31.48000 +0.48	31.68	29.99	30.80	483,545
16 Dec 24	31.00000 -0.25	32.00	30.84	31.01	406,692
13 Dec 24	31.25000 -0.46	32.82	30.81	32.00	499,739
12 Dec 24	31.71000 -2.54	34.95	31.63	33.69	687,411
11 Dec 24	34.25000 -0.44	35.69	33.50	34.70	1,017,973
10 Dec 24	34.69500 -0.03	36.15	34.10	35.00	423,007
09 Dec 24	34.72000 +1.37	36.42	34.69	35.50	1,735,038
06 Dec 24	33.35000 +2.11	33.56	32.17	32.55	830,099
05 Dec 24	31.24000 -2.31	33.99	30.45	33.64	1,067,875
04 Dec 24	33.55000 +0.30	35.60	32.76	33.64	1,099,199
03 Dec 24	33.25000 -0.69	34.19	32.97	33.89	844,678
02 Dec 24	33.94000 +0.79	34.96	32.97	32.97	586,727
29 Nov 24	33.15000 -0.60	34.65	32.83	33.78	240,485
27 Nov 24	33.75000 +0.01	34.24	33.08	34.00	1,001,155
26 Nov 24	33.74000 -0.27	35.31	33.66	34.37	591,597
25 Nov 24	34.01000 +0.60	34.53	33.40	33.67	955,408
22 Nov 24	33.41000 +3.31	34.00	29.60	30.00	1,205,301
21 Nov 24	30.10000 -2.61	33.75	29.92	33.08	822,574
20 Nov 24	32.71000 -0.07	33.17	32.04	32.78	783,240
19 Nov 24	32.78000 +1.03	33.44	30.50	31.33	796,242
18 Nov 24	31.75000 -2.42	33.92	29.48	33.91	2,086,752
15 Nov 24	34.17000 -3.52	37.76	33.92	37.75	1,077,786
14 Nov 24	37.69000 +1.32	38.48	33.85	36.00	1,160,389
13 Nov 24	36.37000 -0.60	37.54	36.33	36.34	342,748
12 Nov 24	36.97000 -1.73	38.67	35.90	38.65	734,459
11 Nov 24	38.70000 +0.68	40.06	37.76	38.74	562,727
08 Nov 24	38.02000 -0.33	38.58	37.41	38.54	412,567
07 Nov 24	38.35000 +0.00	39.26	38.18	38.39	515,770
06 Nov 24	38.35000 -0.95	42.20	38.04	40.34	1,014,326
05 Nov 24	39.30000 -0.44	40.53	38.33	39.55	516,533
04 Nov 24	39.74000 -1.40	42.22	39.40	40.84	824,554
01 Nov 24	41.14000 -0.01	42.12	39.65	41.24	699,360
31 Oct 24	41.15000 +3.29	42.57	38.00	38.14	1,503,108
30 Oct 24	37.86000 -1.18	39.20	37.61	38.81	483,423
29 Oct 24	39.04000 +1.60	39.12	37.24	37.43	628,598
28 Oct 24	37.44000 -0.15	38.30	36.56	37.84	552,925
25 Oct 24	37.59000 +0.13	38.73	37.19	38.23	625,342
24 Oct 24	37.46000 -0.61	39.82	37.25	38.40	570,599
23 Oct 24	38.07000 -1.34	39.68	37.32	39.52	534,310
22 Oct 24	39.41000 +0.59	39.62	37.83	38.76	341,105
21 Oct 24	38.82000 -0.68	39.71	38.00	39.40	449,234
18 Oct 24	39.50000 -0.12	40.34	39.21	39.98	526,011
17 Oct 24	39.62000 +0.63	39.99	37.74	38.85	704,261
16 Oct 24	38.99000 +2.69	39.59	36.10	36.10	934,810
15 Oct 24	36.30000 -0.32	37.10	34.83	36.37	1,076,265
14 Oct 24	36.62000 -1.70	38.74	36.39	38.21	969,051
11 Oct 24	38.32000 -0.54	39.50	37.71	38.94	926,188
10 Oct 24	38.86000 -1.43	40.84	38.58	39.65	576,643
09 Oct 24	40.29000 -0.21	41.35	39.20	40.54	609,679
08 Oct 24	40.50000 +0.12	41.97	40.10	40.10	609,421
07 Oct 24	40.38000 -2.61	43.46	39.93	43.46	456,353
04 Oct 24	42.99000 +0.70	43.09	41.39	42.60	582,158
03 Oct 24	42.29000 -1.20	43.29	41.33	43.20	249,068
02 Oct 24	43.49000 +1.30	44.40	41.51	42.19	731,316
01 Oct 24	42.19000 -1.70	43.88	42.01	43.66	638,043
30 Sep 24	43.89000 +2.14	44.72	42.00	42.39	692,459
27 Sep 24	41.75000 +0.22	42.83	40.62	41.61	506,388
26 Sep 24	41.53000 -0.42	44.79	41.20	42.00	611,759
25 Sep 24	41.95000 -2.07	45.19	41.43	44.10	1,269,395
24 Sep 24	44.02000 +1.67	45.22	42.69	43.53	1,209,468
23 Sep 24	42.35000 +0.43	45.37	42.16	45.00	928,073
20 Sep 24	41.92000 +3.17	42.62	39.85	40.55	1,153,500
19 Sep 24	38.75000 +0.49	40.29	37.69	39.05	1,171,702
18 Sep 24	38.26000 -0.18	39.44	36.72	38.24	829,859
17 Sep 24	38.44000 -1.56	40.13	38.39	39.90	381,268
16 Sep 24	40.00000 -0.84	41.12	38.50	40.63	474,878
13 Sep 24	40.84000 +0.55	42.67	38.26	41.23	1,055,850
12 Sep 24	40.29000 +0.65	41.48	38.49	39.79	858,933
11 Sep 24	39.64000 +5.22	40.22	34.23	34.42	1,297,845
10 Sep 24	34.42000 -0.79	35.70	33.95	35.32	582,438
09 Sep 24	35.21000 -1.74	37.39	34.41	37.13	928,006
06 Sep 24	36.95000 -1.42	38.44	36.30	38.38	474,831
05 Sep 24	38.37000 +0.50	38.75	37.57	37.79	293,963
04 Sep 24	37.87000 -0.30	39.30	37.43	37.89	261,526
03 Sep 24	38.17000 +0.04	38.72	37.14	37.43	401,355
30 Aug 24	38.13000 -0.19	39.26	37.60	38.54	316,901
29 Aug 24	38.32000 -1.03	40.00	38.09	39.37	513,529
28 Aug 24	39.35000 -1.72	41.48	39.08	41.10	507,518
27 Aug 24	41.07000 +0.47	41.17	40.19	40.53	584,329
26 Aug 24	40.60000 +0.81	41.13	38.82	39.77	380,932
23 Aug 24	39.79000 +0.64	40.27	38.83	38.91	365,729
22 Aug 24	39.15000 -0.49	41.41	38.63	41.00	727,135
21 Aug 24	39.64000 -0.63	40.74	39.13	40.27	558,504
20 Aug 24	40.27000 +0.17	40.81	38.29	39.97	637,969
19 Aug 24	40.10000 +2.98	40.53	37.12	37.23	664,107
16 Aug 24	37.12000 +0.61	37.78	36.53	36.54	465,565
15 Aug 24	36.51000 +0.27	37.67	36.33	36.83	478,261
14 Aug 24	36.24000 +1.92	36.38	34.29	35.08	689,783
13 Aug 24	34.32000 +1.14	35.67	33.13	33.54	915,574
12 Aug 24	33.18000 -0.59	34.49	32.85	34.12	505,520
09 Aug 24	33.77000 -0.72	35.97	32.57	35.97	769,472
08 Aug 24	34.49000 +0.46	35.88	33.83	34.86	715,229
07 Aug 24	34.03000 -1.09	35.40	33.62	35.27	658,738
06 Aug 24	35.12000 -0.91	37.29	34.86	36.18	530,075
05 Aug 24	36.03000 +0.15	36.40	33.64	33.97	585,731
02 Aug 24	35.88000 -0.55	36.09	34.98	35.46	424,605
01 Aug 24	36.43000 -0.96	37.65	36.10	37.32	471,191
31 Jul 24	37.39000 +1.30	38.16	35.67	36.62	827,929
30 Jul 24	36.09000 -3.46	40.26	35.93	39.55	742,445
29 Jul 24	39.55000 +0.90	39.73	38.08	38.87	706,224
26 Jul 24	38.65000 +0.34	39.50	38.25	38.71	575,461
25 Jul 24	38.31000 +2.06	39.06	35.59	36.14	1,247,038
24 Jul 24	36.25000 +0.31	36.39	34.87	35.70	510,213
23 Jul 24	35.94000 -0.65	37.36	35.85	36.48	640,875
22 Jul 24	36.59000 -0.85	38.31	36.49	37.58	725,265
19 Jul 24	37.44000 -0.46	38.97	37.06	38.05	780,996
18 Jul 24	37.90000 -0.44	40.23	36.50	38.49	1,346,650
17 Jul 24	38.34000 -6.32	41.00	36.01	40.00	3,918,592
16 Jul 24	44.66000 +0.14	47.48	42.62	44.79	1,445,045
15 Jul 24	44.52000 +0.64	46.63	43.95	43.95	874,045
12 Jul 24	43.88000 +1.12	46.05	42.21	43.00	878,115
11 Jul 24	42.76000 +0.93	43.60	41.52	42.37	890,737
10 Jul 24	41.83000 +2.42	41.89	39.32	39.61	1,021,880
09 Jul 24	39.41000 +2.18	40.51	36.91	37.27	872,010
08 Jul 24	37.23000 -0.54	39.18	36.75	38.32	965,918
05 Jul 24	37.77000 +0.32	38.39	37.15	37.85	456,669
03 Jul 24	37.45000 -1.28	39.30	37.38	38.61	377,299
02 Jul 24	38.73000 -1.27	40.16	38.05	39.79	637,836
01 Jul 24	40.00000 +0.73	41.21	39.02	40.01	1,163,531
28 Jun 24	39.27000 +0.13	39.33	37.38	39.11	921,185
27 Jun 24	39.14000 +1.26	40.21	37.16	38.93	959,917
26 Jun 24	37.88000 -2.08	39.89	36.45	39.56	1,258,611
25 Jun 24	39.96000 -3.72	43.54	39.16	43.01	2,187,741
24 Jun 24	43.68000 -1.89	45.68	43.01	45.14	1,400,939
21 Jun 24	45.57000 -1.18	46.83	44.64	46.68	711,883
20 Jun 24	46.75000 -0.77	48.12	45.40	46.91	703,799
18 Jun 24	47.52000 -1.06	49.03	47.32	48.85	1,109,034
17 Jun 24	48.58000 +0.41	49.91	47.13	48.39	785,052
14 Jun 24	48.17000 -3.47	52.14	46.60	52.14	1,352,649
13 Jun 24	51.64000 -0.36	53.45	51.04	51.71	1,043,827
12 Jun 24	52.00000 +1.96	52.56	49.09	50.90	1,144,485
11 Jun 24	50.04000 -2.87	54.08	47.36	52.51	2,311,281
10 Jun 24	52.91000 -0.16	53.99	52.14	53.00	1,223,201
07 Jun 24	53.07000 -2.56	55.66	51.90	55.66	1,922,035
06 Jun 24	55.63000 -0.67	57.59	53.31	56.24	4,555,269
05 Jun 24	56.30000 +2.01	57.60	51.50	56.00	2,442,497
04 Jun 24	54.29000 +1.55	58.38	51.90	56.50	3,302,369
03 Jun 24	52.74000 +18.54	62.74	33.56	35.45	11,800,427
31 May 24	34.20000 +0.44	36.25	33.77	34.39	835,811
30 May 24	33.76000 -2.46	37.33	33.74	36.75	660,485
29 May 24	36.22000 -0.86	36.87	35.81	36.87	293,652
28 May 24	37.08000 +0.02	38.30	35.42	37.32	337,085
24 May 24	37.06000 -1.26	39.75	36.68	39.75	507,177
23 May 24	38.32000 +1.94	40.00	36.41	37.61	767,947
22 May 24	36.38000 +0.57	38.75	35.86	38.00	827,704
21 May 24	35.81000 +0.03	37.66	35.08	37.48	535,293
20 May 24	35.78000 -0.37	36.99	35.56	36.16	318,421
17 May 24	36.15000 +0.27	36.75	35.29	35.88	434,235
16 May 24	35.88000 -0.19	36.48	35.44	35.99	495,798
15 May 24	36.07000 +0.37	36.85	35.86	36.00	647,199
14 May 24	35.70000 -0.29	37.10	35.35	36.09	528,443
13 May 24	35.99000 +0.17	38.15	35.67	36.35	445,112
10 May 24	35.82000 -2.83	39.11	35.77	36.92	603,506
09 May 24	38.65000 -0.57	39.81	37.73	39.18	272,979
08 May 24	39.22000 -0.11	40.08	39.13	40.08	289,471
07 May 24	39.33000 -0.41	40.29	38.80	39.74	280,765
06 May 24	39.74000 +0.45	41.66	39.45	39.45	639,666
03 May 24	39.29000 +0.30	40.56	39.20	39.55	423,228
02 May 24	38.99000 -0.33	39.78	38.33	39.60	598,983
01 May 24	39.32000 -0.12	40.71	38.75	39.40	631,784
30 Apr 24	39.44000 +0.40	41.13	37.85	39.01	707,077
29 Apr 24	39.04000 +0.10	39.46	38.68	39.24	183,155
26 Apr 24	38.94000 -0.04	39.46	37.85	39.02	972,594
25 Apr 24	38.98000 +2.55	39.47	35.53	35.91	396,566
24 Apr 24	36.43000 +0.34	37.19	35.75	36.09	222,956
23 Apr 24	36.09000 +0.07	37.38	36.03	36.21	424,016
22 Apr 24	36.02000 -0.34	37.36	35.99	36.49	558,252
19 Apr 24	36.36000 +0.18	37.47	35.70	36.12	383,323
18 Apr 24	36.18000 -0.89	37.64	35.75	36.93	379,626
17 Apr 24	37.07000 -0.75	38.03	36.76	37.72	588,268
16 Apr 24	37.82000 +0.17	38.52	37.10	37.43	248,543
15 Apr 24	37.65000 -1.67	39.88	37.50	39.50	405,001
12 Apr 24	39.32000 -0.93	40.25	38.94	40.00	438,139
11 Apr 24	40.25000 -0.06	41.62	40.06	40.38	382,117
10 Apr 24	40.31000 -1.17	42.01	40.25	40.60	630,275
09 Apr 24	41.48000 -2.93	45.11	40.82	45.11	779,568
08 Apr 24	44.41000 +2.95	44.76	41.34	42.26	474,412
05 Apr 24	41.46000 +2.16	41.74	39.19	39.29	399,430
04 Apr 24	39.30000 -0.76	40.84	39.09	40.27	336,294
03 Apr 24	40.06000 +0.54	40.48	38.67	39.20	232,899
02 Apr 24	39.52000 -1.38	40.80	39.25	40.49	355,898
01 Apr 24	40.90000 -1.96	43.77	40.88	43.26	305,373
28 Mar 24	42.86000 -0.05	44.37	41.90	43.43	380,260
27 Mar 24	42.91000 +0.74	43.14	40.66	42.09	806,650
26 Mar 24	42.17000 -1.04	43.84	41.32	42.50	1,078,051
25 Mar 24	43.21000 +0.33	44.85	42.55	42.70	604,906
22 Mar 24	42.88000 -1.00	44.29	42.51	43.99	564,973
21 Mar 24	43.88000 +5.25	45.74	39.06	41.10	1,649,446
20 Mar 24	38.63000 +2.15	39.00	35.99	36.26	921,904
19 Mar 24	36.48000 +1.68	36.96	34.20	34.80	1,181,764
18 Mar 24	34.80000 -0.45	35.76	34.44	35.72	670,156
15 Mar 24	35.25000 +0.07	35.84	34.76	34.88	348,709
14 Mar 24	35.18000 +1.28	35.52	33.65	33.80	776,881
13 Mar 24	33.90000 -1.39	35.61	33.76	35.19	365,719
12 Mar 24	35.29000 +0.18	36.01	34.62	35.50	682,374
11 Mar 24	35.11000 -1.75	37.57	34.39	37.57	1,087,742
08 Mar 24	36.86000 +0.85	39.50	36.70	36.79	1,050,157
07 Mar 24	36.01000 -3.93	39.05	35.42	38.45	2,298,378
06 Mar 24	39.94000 -2.56	43.54	39.78	42.85	509,479
05 Mar 24	42.50000 +0.37	43.85	41.01	42.56	1,293,513
04 Mar 24	42.13000 +0.89	43.10	41.45	42.15	556,733
01 Mar 24	41.24000 +0.67	42.77	40.56	40.57	798,758
29 Feb 24	40.57000 -2.70	44.06	39.92	43.64	611,508
28 Feb 24	43.27000 -0.33	44.95	42.78	44.70	545,457
27 Feb 24	43.60000 +2.57	43.90	40.64	42.02	725,352
26 Feb 24	41.03000 +0.52	41.98	39.88	40.89	302,163
23 Feb 24	40.51000 -0.52	42.15	40.31	41.17	287,712
22 Feb 24	41.03000 +0.01	42.55	40.52	40.74	387,965
21 Feb 24	41.02000 -2.35	43.64	40.63	43.01	302,544
20 Feb 24	43.37000 -2.43	47.38	43.05	45.75	205,821
16 Feb 24	45.80000 +1.00	46.36	44.22	44.72	371,040
15 Feb 24	44.80000 -0.57	45.97	44.00	45.95	389,741
14 Feb 24	45.37000 -1.28	48.49	45.03	47.70	285,223
13 Feb 24	46.65000 -2.10	48.25	46.03	48.00	406,746
12 Feb 24	48.75000 -0.25	50.07	48.10	49.87	877,033
09 Feb 24	49.00000 +2.00	49.55	47.10	47.50	520,434
08 Feb 24	47.00000 +0.75	48.47	45.31	46.08	216,077
07 Feb 24	46.25000 +0.09	46.81	45.73	46.16	320,517
06 Feb 24	46.16000 +1.48	46.68	43.94	44.72	515,194
05 Feb 24	44.68000 +0.90	45.24	42.98	43.70	241,902
02 Feb 24	43.78000 -1.29	44.92	42.89	44.62	473,420
01 Feb 24	45.07000 +1.45	45.88	43.45	43.98	392,309
31 Jan 24	43.62000 +2.40	44.14	41.01	41.06	344,489
30 Jan 24	41.22000 -2.50	45.08	41.13	43.00	475,371
29 Jan 24	43.72000 +1.22	44.50	41.78	42.42	250,024
26 Jan 24	42.50000 +0.35	42.74	40.74	42.58	295,652
25 Jan 24	42.15000 +1.94	42.19	39.76	40.32	370,308
24 Jan 24	40.21000 -1.19	41.89	39.96	41.70	271,162
23 Jan 24	41.40000 -0.23	42.55	40.94	41.90	362,217
22 Jan 24	41.63000 +0.86	41.92	40.06	40.77	809,974
19 Jan 24	40.77000 -2.90	43.71	40.69	43.52	619,851
18 Jan 24	43.67000 -0.27	44.57	42.86	43.97	391,043
17 Jan 24	43.94000 -0.89	45.09	43.53	44.06	284,433
16 Jan 24	44.83000 -0.97	46.59	44.15	45.63	515,299
12 Jan 24	45.80000 +0.43	45.88	44.16	45.40	413,550
11 Jan 24	45.37000 -0.04	46.09	44.00	44.98	490,095
10 Jan 24	45.41000 -3.73	49.99	44.91	49.28	737,899
09 Jan 24	49.14000 +4.71	50.73	44.11	44.13	1,158,336
08 Jan 24	44.43000 +2.07	44.59	41.06	42.36	615,608
05 Jan 24	42.36000 +1.09	42.93	40.61	41.03	688,115
04 Jan 24	41.27000 +1.80	41.57	39.64	39.64	568,838
03 Jan 24	39.47000 -0.92	40.81	38.66	40.26	771,307
02 Jan 24	40.39000 -0.37	41.37	38.76	39.60	1,033,514
29 Dec 23	40.76000 +3.81	40.78	36.50	37.23	1,451,906
28 Dec 23	36.95000 +0.65	37.62	35.56	36.16	653,531
27 Dec 23	36.30000 +0.78	36.81	35.22	35.57	348,457
26 Dec 23	35.52000 -0.07	37.51	35.36	35.36	672,317
22 Dec 23	35.59000 +2.59	36.65	32.73	32.73	916,151
21 Dec 23	33.00000 +0.01	35.31	31.56	35.00	1,540,155
20 Dec 23	32.99000 -4.24	39.38	32.88	37.22	2,012,806
19 Dec 23	37.23000 +3.40	38.69	33.10	33.16	2,432,964
18 Dec 23	33.83000 -25.33	40.30	26.61	31.90	15,064,117
15 Dec 23	59.16000 +0.57	60.00	56.63	59.04	1,317,680
14 Dec 23	58.59000 -1.01	60.96	57.88	60.00	940,256
13 Dec 23	59.60000 +2.90	59.72	54.17	56.50	510,673
12 Dec 23	56.70000 -2.08	60.15	56.06	59.85	607,281
11 Dec 23	58.78000 -3.09	62.20	57.70	62.13	413,087
08 Dec 23	61.87000 +2.01	62.85	58.94	59.91	348,461
07 Dec 23	59.86000 -0.87	62.61	59.59	61.48	391,610
06 Dec 23	60.73000 -0.77	63.30	60.38	62.90	479,189
05 Dec 23	61.50000 -2.67	64.45	61.50	63.03	484,427
04 Dec 23	64.17000 +4.60	66.38	59.58	59.78	1,128,895
01 Dec 23	59.57000 +3.88	60.05	56.25	58.65	1,015,454
30 Nov 23	55.69000 +3.21	57.62	51.55	53.42	839,761
29 Nov 23	52.48000 -1.61	53.94	49.78	53.79	817,612
28 Nov 23	54.09000 +1.69	54.09	51.79	52.59	403,473
27 Nov 23	52.40000 +0.88	52.49	50.38	52.00	401,620
24 Nov 23	51.52000 +0.15	53.15	50.97	50.97	101,102
22 Nov 23	51.37000 +0.04	52.25	50.44	51.42	339,318
21 Nov 23	51.33000 -2.13	54.88	50.87	53.44	365,511
20 Nov 23	53.46000 -0.31	56.01	51.55	54.67	634,942
17 Nov 23	53.77000 +5.82	53.96	46.72	46.77	1,059,700
16 Nov 23	47.95000 -0.37	48.37	42.25	48.10	2,341,335
15 Nov 23	48.32000 -5.27	56.38	47.83	54.09	1,429,337
14 Nov 23	53.59000 -1.08	55.76	53.10	54.45	494,896
13 Nov 23	54.67000 -0.20	55.65	52.99	54.00	900,011
10 Nov 23	54.87000 -1.80	57.46	52.36	56.94	1,397,598
09 Nov 23	56.67000 -13.72	69.87	56.56	69.86	1,805,948
08 Nov 23	70.39000 -0.29	72.16	69.37	70.90	248,908
07 Nov 23	70.68000 +2.16	71.91	67.03	68.96	364,237
06 Nov 23	68.52000 -1.36	70.51	67.09	69.88	376,906
03 Nov 23	69.88000 -1.99	72.75	69.13	72.60	430,667
02 Nov 23	71.87000 -2.00	74.21	71.00	73.55	578,799
01 Nov 23	73.87000 -0.43	75.02	72.18	75.00	496,471
31 Oct 23	74.30000 +4.61	74.43	68.01	69.80	945,929
30 Oct 23	69.69000 +1.52	71.48	67.31	69.65	304,807
27 Oct 23	68.17000 -1.83	69.79	65.57	69.00	840,993
26 Oct 23	70.00000 +2.39	70.70	67.80	68.85	798,375
25 Oct 23	67.61000 -1.15	68.96	66.73	68.94	1,302,780
24 Oct 23	68.76000 +1.24	69.96	65.17	67.50	271,069
23 Oct 23	67.52000 +0.00	68.64	64.28	66.02	445,652
20 Oct 23	67.52000 +0.56	69.10	65.96	67.13	541,990
19 Oct 23	66.96000 +1.10	67.23	64.31	66.56	502,064
18 Oct 23	65.86000 +0.88	66.17	63.21	65.99	809,200
17 Oct 23	64.98000 -1.07	68.03	64.60	67.33	513,136
16 Oct 23	66.05000 +1.00	66.50	63.24	65.15	612,405
13 Oct 23	65.05000 -0.34	67.83	64.50	67.79	864,739
12 Oct 23	65.39000 +2.91	66.68	61.95	62.14	1,374,725
11 Oct 23	62.48000 +0.80	64.11	61.69	63.28	2,126,412
10 Oct 23	61.68000 +3.68	62.16	57.42	57.42	1,194,885
09 Oct 23	58.00000 +2.88	59.65	54.50	54.75	1,241,861
06 Oct 23	55.12000 +0.09	56.40	52.59	55.72	485,728
05 Oct 23	55.03000 +0.46	55.45	52.25	54.86	731,876
04 Oct 23	54.57000 -4.37	59.41	54.15	58.97	763,880
03 Oct 23	58.94000 +2.34	60.00	55.80	58.04	1,456,942
02 Oct 23	56.60000 +6.18	60.72	50.37	50.83	3,447,614
29 Sep 23	50.42000 +12.95	65.51	48.55	65.09	9,971,177
28 Sep 23	37.47000 +1.77	38.12	35.11	35.65	398,287
27 Sep 23	35.70000 +1.85	36.22	33.38	33.97	903,611
26 Sep 23	33.85000 +0.60	35.28	32.21	33.14	775,093
25 Sep 23	33.25000 -0.75	34.35	32.18	33.82	277,704
22 Sep 23	34.00000 -0.15	35.04	33.31	34.45	701,414
21 Sep 23	34.15000 -0.75	35.24	33.98	34.83	502,519
20 Sep 23	34.90000 -0.30	35.53	34.38	34.79	507,071
19 Sep 23	35.20000 -0.65	35.77	34.60	35.14	659,088
18 Sep 23	35.85000 +3.20	36.25	31.19	31.35	1,754,873
15 Sep 23	32.65000 +1.26	32.96	31.46	31.46	795,086
14 Sep 23	31.39000 +1.39	32.21	30.21	30.40	1,139,080
13 Sep 23	30.00000 +1.53	30.50	28.29	28.52	688,384
12 Sep 23	28.47000 -1.01	29.41	27.97	29.29	353,373
11 Sep 23	29.48000 +1.41	29.61	27.65	28.11	356,798
08 Sep 23	28.07000 -0.50	29.00	27.23	28.79	172,204
07 Sep 23	28.57000 +0.20	29.08	27.92	28.26	412,114
06 Sep 23	28.37000 -0.71	29.30	28.13	28.85	119,291
05 Sep 23	29.08000 -0.29	29.60	28.60	29.36	195,474
01 Sep 23	29.37000 +1.18	29.71	27.93	28.55	207,616
31 Aug 23	28.19000 -0.52	29.06	27.52	28.16	144,711
30 Aug 23	28.71000 -0.30	29.87	28.42	28.73	286,463
29 Aug 23	29.01000 -2.29	30.49	28.38	30.36	1,144,780
28 Aug 23	31.30000 +1.63	31.40	29.67	30.10	874,467
25 Aug 23	29.66500 +1.13	29.82	27.92	29.50	323,187
24 Aug 23	28.54000 -1.46	30.09	28.09	29.99	601,526
23 Aug 23	30.00000 +1.05	30.00	28.12	28.86	838,400
22 Aug 23	28.95000 -0.06	29.70	28.89	29.01	439,986
21 Aug 23	29.01000 +1.13	29.26	27.29	27.35	376,726
18 Aug 23	27.88000 +0.35	28.35	27.00	27.29	410,912
17 Aug 23	27.53000 +0.45	27.70	25.57	26.05	345,162
16 Aug 23	27.08000 -0.22	27.57	26.48	27.20	279,478
15 Aug 23	27.30000 +0.17	27.62	26.65	27.24	226,955
14 Aug 23	27.13000 -0.44	28.00	26.44	27.42	252,089
11 Aug 23	27.57000 -1.78	29.73	27.33	28.33	527,238
10 Aug 23	29.35000 +1.24	29.96	27.53	28.43	734,108
09 Aug 23	28.11000 -1.89	32.50	27.79	32.50	886,157
08 Aug 23	30.00000 +3.51	31.74	28.51	28.65	2,290,865
07 Aug 23	26.49000 -2.76	28.98	25.86	28.94	747,848
04 Aug 23	29.25000 -2.47	31.90	27.77	31.53	1,126,190
03 Aug 23	31.72000 -0.14	32.49	31.22	31.22	599,671
02 Aug 23	31.86000 -4.56	36.25	30.00	36.25	1,809,545
01 Aug 23	36.42000 -0.41	37.67	35.82	36.72	116,802
31 Jul 23	36.83000 +0.61	37.40	35.30	36.28	146,810
28 Jul 23	36.22000 +1.62	36.92	35.18	35.18	186,434
27 Jul 23	34.60000 -0.87	36.40	34.59	36.40	67,000
26 Jul 23	35.47000 +0.33	36.66	34.60	34.97	109,795
25 Jul 23	35.14000 +0.10	35.96	33.65	35.25	265,878
24 Jul 23	35.04000 +0.96	36.58	33.90	34.08	230,458
21 Jul 23	34.08000 +0.19	34.94	33.26	34.73	115,065
20 Jul 23	33.89000 +0.66	34.14	32.80	33.48	127,500
19 Jul 23	33.23000 +0.26	33.90	32.26	33.25	184,253
18 Jul 23	32.97000 -2.28	36.99	32.74	35.11	157,855
17 Jul 23	35.25000 +1.55	35.64	32.90	34.48	164,494
14 Jul 23	33.70000 +2.22	34.41	30.70	31.40	304,438
13 Jul 23	31.48000 -1.97	34.22	30.66	33.46	333,501
12 Jul 23	33.45000 +0.18	34.42	32.90	33.56	236,939
11 Jul 23	33.27000 -1.92	35.80	32.20	35.11	267,971
10 Jul 23	35.19000 +0.15	35.47	34.48	34.90	173,260
07 Jul 23	35.04000 -0.88	36.06	34.85	35.66	269,507
06 Jul 23	35.92000 -0.68	36.88	33.72	36.01	304,857
05 Jul 23	36.60000 -5.00	42.52	36.23	41.38	593,611
03 Jul 23	41.60000 +0.03	42.12	40.00	41.73	147,764
30 Jun 23	41.57000 +1.08	42.55	40.08	40.50	263,556
29 Jun 23	40.49000 +1.44	40.82	38.63	39.05	295,764
28 Jun 23	39.05000 +1.52	39.47	36.88	37.54	193,117
27 Jun 23	37.53000 +2.83	37.91	31.03	34.70	573,076
26 Jun 23	34.70000 +5.38	35.66	30.14	30.14	540,439
23 Jun 23	29.32000 -2.68	32.03	28.62	32.00	255,320
22 Jun 23	32.00000 -0.22	32.44	31.67	32.01	162,570
21 Jun 23	32.22000 +0.37	32.64	31.11	31.80	237,853
20 Jun 23	31.85000 -0.13	32.84	30.00	31.85	162,843
16 Jun 23	31.98000 +1.04	33.00	30.70	31.25	212,056
15 Jun 23	30.94000 -0.01	32.88	29.58	31.00	154,054
14 Jun 23	30.95000 -1.80	33.16	30.92	33.00	118,579
13 Jun 23	32.75000 +0.03	33.63	32.05	32.83	149,366
12 Jun 23	32.72000 -1.29	34.34	31.42	34.01	164,198
09 Jun 23	34.01000 +0.06	34.84	33.00	33.89	81,340
08 Jun 23	33.95000 +2.20	35.00	31.85	31.97	152,974
07 Jun 23	31.75000 -0.95	33.13	31.24	33.13	193,024
06 Jun 23	32.70000 +1.01	33.35	31.46	31.84	421,409
05 Jun 23	31.69000 -0.24	32.83	31.13	32.27	172,536
02 Jun 23	31.93000 -0.14	32.69	30.98	32.04	158,264
01 Jun 23	32.07000 +0.07	32.69	31.20	32.65	191,543
31 May 23	32.00000 +0.33	33.27	31.08	31.08	135,660
30 May 23	31.67000 -0.33	34.90	30.61	32.70	120,166
26 May 23	32.00000 +2.90	36.00	28.85	29.36	155,495
25 May 23	29.10000 +2.14	29.86	26.59	27.96	319,952
24 May 23	26.96000 +0.37	29.90	25.43	27.00	65,252
23 May 23	26.59000 +2.13	26.81	24.14	24.46	27,648
22 May 23	24.46000 +0.22	25.14	23.73	23.81	137,614
19 May 23	24.24000 +1.72	24.74	22.10	22.83	119,341
18 May 23	22.52000 -0.70	23.85	21.79	23.65	78,783
17 May 23	23.22000 -1.48	25.20	23.00	24.75	19,877
16 May 23	24.70000 -1.30	25.79	23.81	25.31	28,926
15 May 23	26.00000 -0.40	28.81	24.62	26.14	32,210
12 May 23	26.40000 +1.40	27.50	24.36	25.38	61,708
11 May 23	25.00000 +0.75	25.50	23.39	24.30	31,440
10 May 23	24.25000 +0.82	24.74	23.20	23.53	59,320
09 May 23	23.43000 -0.57	24.50	22.99	24.49	29,297
08 May 23	24.00000 +0.35	24.36	22.95	23.50	121,115
05 May 23	23.65000 -0.11	23.70	23.00	23.25	36,536
04 May 23	23.76500 -0.49	24.31	23.01	24.10	5,294
03 May 23	24.25000 +0.36	25.00	23.33	24.00	71,685
02 May 23	23.89000 -0.61	25.00	23.40	23.97	15,744
01 May 23	24.50000 -0.93	25.48	23.33	25.48	77,850
28 Apr 23	25.43000 +1.52	25.82	23.92	24.05	15,619
27 Apr 23	23.90780 +0.31	23.91	23.91	23.91	419
26 Apr 23	23.60000 +0.00	23.80	23.60	23.80	1,893
25 Apr 23	23.60010 -0.44	24.24	23.60	24.24	936
24 Apr 23	24.04000 -0.96	24.75	23.75	24.75	1,622
21 Apr 23	25.00000 +0.86	25.00	24.45	24.50	123,780
20 Apr 23	24.14000 +0.36	24.24	24.08	24.08	1,445
19 Apr 23	23.78000 -0.62	24.31	23.31	24.31	20,422
18 Apr 23	24.40000 -0.60	25.00	23.58	24.00	31,250
17 Apr 23	25.00000 +0.72	25.00	24.01	24.02	21,177
14 Apr 23	24.28000 -0.23	25.00	24.01	24.20	12,358
13 Apr 23	24.51000 +0.74	25.00	23.78	24.00	49,080
12 Apr 23	23.77000 -0.34	24.71	22.81	23.95	156,044
11 Apr 23	24.11000 -0.62	24.84	23.98	24.84	50,191
10 Apr 23	24.73000 +0.23	25.09	24.11	24.20	37,667
06 Apr 23	24.50000 -0.50	27.48	23.96	24.70	34,965
05 Apr 23	25.00000 +0.28	26.25	22.74	24.31	28,470
04 Apr 23	24.72000 -1.43	26.67	24.72	25.93	23,510
03 Apr 23	26.15000 +2.36	27.44	23.00	23.27	131,670
31 Mar 23	23.79000 +1.69	23.80	22.02	22.02	23,051
30 Mar 23	22.10000 -0.25	22.81	21.84	22.51	27,713
29 Mar 23	22.35000 +1.14	23.55	21.58	21.99	89,662
28 Mar 23	21.21000 -2.69	24.94	21.21	23.98	42,414
27 Mar 23	23.90000 +1.15	25.50	22.59	22.79	124,866
24 Mar 23	22.75000 -0.20	23.08	22.15	22.52	33,669
23 Mar 23	22.95000 +0.52	23.56	22.50	22.96	13,983
22 Mar 23	22.43000 -0.03	24.49	22.35	22.56	44,281
21 Mar 23	22.46000 -0.20	24.25	22.36	24.25	26,872
20 Mar 23	22.66000 -0.46	24.05	22.35	22.35	67,505
17 Mar 23	23.12000 -0.57	25.34	21.70	23.67	98,987
16 Mar 23	23.69000 +0.64	24.56	22.11	23.05	104,732
15 Mar 23	23.05000 +0.08	24.12	21.12	22.51	100,621
14 Mar 23	22.97000 -0.19	24.25	22.64	23.00	52,282
13 Mar 23	23.16000 -0.38	24.37	22.50	23.20	44,168
10 Mar 23	23.54000 -0.13	25.59	23.00	24.31	24,433
09 Mar 23	23.67000 -0.89	24.58	23.15	24.07	55,447
08 Mar 23	24.55500 -1.36	26.65	24.02	25.50	40,926
07 Mar 23	25.92000 -0.08	27.49	25.00	26.47	55,895
06 Mar 23	26.00000 -0.55	27.73	25.60	27.40	31,748
03 Mar 23	26.55000 +3.72	28.00	23.99	24.03	142,090
02 Mar 23	22.83000 -0.10	23.07	22.50	22.88	34,722
01 Mar 23	22.93000 -2.63	30.00	22.60	27.00	73,362
28 Feb 23	25.56000 +1.56	27.89	24.20	24.20	60,619
27 Feb 23	24.00000 -0.30	24.60	23.10	24.44	8,646
24 Feb 23	24.30000 -0.01	26.56	23.98	24.00	27,469
23 Feb 23	24.31000 +0.84	24.31	22.57	23.50	19,342
22 Feb 23	23.47000 +1.97	23.87	20.94	21.99	81,723
21 Feb 23	21.50000 -0.64	22.00	20.80	22.00	24,247
17 Feb 23	22.13500 +0.34	22.65	21.25	21.64	49,149
16 Feb 23	21.80000 -1.32	23.25	21.59	22.72	67,734
15 Feb 23	23.12000 -0.43	24.00	22.80	23.31	48,692
14 Feb 23	23.55000 -0.15	25.53	22.80	23.52	179,041
13 Feb 23	23.70000 +0.70	26.51	22.65	22.96	147,510
10 Feb 23	23.00000 +0.35	23.98	22.51	23.01	15,636
09 Feb 23	22.65000 -0.60	23.73	22.47	23.60	42,694
08 Feb 23	23.25000 -0.87	24.00	22.30	23.60	285,568
07 Feb 23	24.12000 -0.63	27.00	23.18	25.20	105,701
06 Feb 23	24.75000 -1.25	26.00	22.29	24.34	114,407
03 Feb 23	26.00000 +0.00	27.46	23.00	25.00	1,783,144