FUNDMANAGER.co.uk

Jost Werke SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	61.20000 +1.80	61.70	58.40	58.60	47,380
19 Oct 26	59.40000 -0.60	59.60	58.30	59.60	19,819
16 Oct 26	60.00000 +1.00	60.70	59.10	59.10	19,028
15 Oct 26	59.00000 -3.10	62.30	58.60	62.30	55,604
14 Oct 26	62.10000 +1.70	62.50	60.40	60.40	17,809
13 Oct 26	60.40000 +0.40	61.20	60.10	61.20	9,533
12 Oct 26	60.00000 -0.20	60.40	59.50	60.20	9,764
09 Oct 26	60.20000 +1.30	60.90	59.40	59.40	10,467
08 Oct 26	58.90000 -2.00	60.40	58.50	60.30	24,553
07 Oct 26	60.90000 -2.10	63.50	60.90	62.70	28,232
06 Oct 26	63.00000 +2.50	63.10	61.00	61.20	24,432
05 Oct 26	60.50000 +0.20	60.90	60.10	60.50	6,862
02 Oct 26	60.30000 +0.10	61.50	59.80	61.50	19,779
01 Oct 26	60.20000 -1.20	61.60	60.20	61.20	20,467
30 Sep 26	61.40000 -0.50	62.40	61.30	61.60	11,597
29 Sep 26	61.90000 +0.90	62.00	60.60	61.00	18,112
28 Sep 26	61.00000 -0.10	62.00	60.80	61.50	32,678
25 Sep 26	61.10000 +1.40	61.30	59.70	59.70	20,945
24 Sep 26	59.70000 -2.20	61.60	59.70	61.50	13,623
23 Sep 26	61.90000 -0.80	63.70	61.50	63.00	18,115
22 Sep 26	62.70000 +1.80	63.00	61.10	61.10	12,287
21 Sep 26	60.90000 +0.10	61.60	60.70	61.00	9,436
18 Sep 26	60.80000 -1.20	63.50	60.80	63.50	35,446
17 Sep 26	62.00000 +0.20	62.80	61.80	61.80	11,837
16 Sep 26	61.80000 +0.40	62.00	60.90	61.20	12,919
15 Sep 26	61.40000 +0.50	61.40	60.30	61.00	19,498
14 Sep 26	60.90000 +0.30	62.50	60.60	61.40	18,708
11 Sep 26	60.60000 +1.10	61.30	59.30	59.50	29,616
10 Sep 26	59.50000 -0.50	60.70	59.10	60.70	33,368
09 Sep 26	60.00000 -2.70	62.40	59.60	62.40	16,016
08 Sep 26	62.70000 +0.70	63.10	61.50	62.00	10,749
07 Sep 26	62.00000 -0.30	63.00	60.30	63.00	13,855
04 Sep 26	62.30000 +0.60	63.00	61.80	63.00	9,322
03 Sep 26	61.70000 +1.60	62.00	59.90	60.60	14,861
02 Sep 26	60.10000 -0.80	60.80	58.30	60.00	29,734
01 Sep 26	60.90000 -1.80	62.90	60.50	62.70	14,912
31 Aug 26	62.70000 +0.20	62.70	62.00	62.40	48,227
28 Aug 26	62.50000 -0.50	63.90	62.30	62.90	15,426
27 Aug 26	63.00000 +1.00	63.40	61.80	62.20	17,422
26 Aug 26	62.00000 +1.30	62.60	61.10	61.10	20,187
25 Aug 26	60.70000 +1.10	61.30	59.50	59.90	16,976
24 Aug 26	59.60000 -1.20	61.50	59.40	61.50	21,610
21 Aug 26	60.80000 +1.40	61.00	59.10	60.50	26,857
20 Aug 26	59.40000 +0.40	60.50	58.50	59.90	60,933
19 Aug 26	59.00000 +1.60	59.00	57.20	58.00	50,231
18 Aug 26	57.40000 +1.60	58.40	54.60	54.60	36,925
17 Aug 26	55.80000 +0.40	57.50	54.70	57.40	31,092
14 Aug 26	55.40000 -0.70	57.00	55.40	57.00	40,198
13 Aug 26	56.10000 +0.60	59.00	55.90	56.70	39,188
12 Aug 26	55.50000 -1.30	58.40	55.30	58.40	18,759
11 Aug 26	56.80000 +0.50	57.00	55.70	56.10	13,220
10 Aug 26	56.30000 -0.30	56.80	56.10	56.60	18,172
07 Aug 26	56.60000 +0.30	56.80	56.10	56.60	14,336
06 Aug 26	56.30000 -1.20	57.90	56.10	56.10	10,810
05 Aug 26	57.50000 -0.20	58.10	56.10	56.10	14,373
04 Aug 26	57.70000 -0.50	59.00	57.30	58.90	30,935
03 Aug 26	58.20000 +0.30	59.30	57.90	58.60	13,710
31 Jul 26	57.90000 -0.10	58.80	57.00	58.00	12,932
30 Jul 26	58.00000 +0.80	58.50	56.80	56.90	11,761
29 Jul 26	57.20000 +0.40	57.40	56.30	57.00	10,860
28 Jul 26	56.80000 +0.90	57.10	55.60	56.00	19,426
27 Jul 26	55.90000 -0.50	57.00	55.90	56.50	9,654
24 Jul 26	56.40000 +0.70	56.40	55.30	55.30	14,081
23 Jul 26	55.70000 +0.70	57.30	54.70	57.00	24,299
22 Jul 26	55.00000 +0.60	55.10	53.60	54.70	10,228
21 Jul 26	54.40000 -0.60	55.00	54.00	54.40	15,986
20 Jul 26	55.00000 -0.60	56.50	55.00	55.30	19,581
17 Jul 26	55.60000 -0.10	56.00	54.30	55.10	16,550
16 Jul 26	55.70000 +1.20	55.70	54.30	54.50	13,091
15 Jul 26	54.50000 -0.10	55.40	54.20	54.40	12,431
14 Jul 26	54.60000 +0.40	55.10	53.90	54.20	14,180
13 Jul 26	54.20000 +0.40	54.70	53.30	54.00	7,712
10 Jul 26	53.80000 +0.10	54.00	53.00	53.00	9,306
09 Jul 26	53.70000 +1.00	53.70	52.60	52.60	17,284
08 Jul 26	52.70000 -1.50	54.40	52.60	54.40	26,870
07 Jul 26	54.20000 -1.20	56.20	54.20	55.90	17,740
06 Jul 26	55.40000 -0.20	56.40	55.00	55.70	13,051
03 Jul 26	55.60000 +2.00	55.90	54.60	54.60	19,613
02 Jul 26	53.60000 +1.50	54.00	52.50	52.60	17,006
01 Jul 26	52.10000 +0.10	52.40	51.40	52.30	16,372
30 Jun 26	52.00000 +1.30	52.50	51.00	51.00	30,585
29 Jun 26	50.70000 -0.40	51.50	50.60	51.50	18,465
26 Jun 26	51.10000 -0.90	52.00	50.70	52.00	14,868
25 Jun 26	52.00000 +1.30	52.80	50.40	52.00	30,208
24 Jun 26	50.70000 -3.60	55.40	50.70	55.40	45,085
23 Jun 26	54.30000 -0.80	55.00	53.50	55.00	15,697
22 Jun 26	55.10000 -0.20	55.30	54.20	55.20	12,428
19 Jun 26	55.30000 +0.30	55.70	54.60	55.10	22,016
18 Jun 26	55.00000 -0.70	55.60	54.20	54.20	28,838
17 Jun 26	55.70000 -0.20	56.20	55.20	55.70	14,662
16 Jun 26	55.90000 +0.00	56.30	55.60	55.60	15,877
15 Jun 26	55.90000 +2.60	56.70	54.50	54.50	19,778
12 Jun 26	53.30000 +0.70	54.20	53.00	53.30	23,254
11 Jun 26	52.60000 +0.20	52.80	51.90	52.10	17,131
10 Jun 26	52.40000 -1.00	53.70	52.00	53.00	34,963
09 Jun 26	53.40000 +0.20	54.20	52.90	53.00	32,709
08 Jun 26	53.20000 -0.10	53.60	52.30	52.60	34,453
05 Jun 26	53.30000 -1.90	55.50	53.00	53.40	44,584
04 Jun 26	55.20000 +0.10	55.60	53.40	54.00	18,340
03 Jun 26	55.10000 -1.20	56.20	55.00	56.00	16,753
02 Jun 26	56.30000 +0.00	57.40	55.70	57.00	12,812
01 Jun 26	56.30000 -2.80	59.40	56.30	59.40	37,491
29 May 26	59.10000 +1.40	59.50	58.00	58.00	48,549
28 May 26	57.70000 +0.70	58.30	56.70	56.80	17,285
27 May 26	57.00000 +0.70	57.70	53.40	53.40	15,474
26 May 26	56.30000 +0.00	57.90	55.70	55.70	17,493
25 May 26	56.30000 +0.60	57.10	56.30	56.60	12,212
22 May 26	55.70000 +1.00	56.10	54.50	55.70	30,399
21 May 26	54.70000 -0.30	55.60	54.50	55.30	25,171
20 May 26	55.00000 +0.10	56.00	54.50	54.50	52,228
19 May 26	54.90000 -0.70	56.70	54.70	55.80	27,407
18 May 26	55.60000 -1.30	56.60	55.30	55.90	26,261
15 May 26	56.90000 -0.80	58.20	56.60	56.80	18,781
14 May 26	57.70000 +1.70	57.90	55.90	56.00	28,330
13 May 26	56.00000 +4.00	56.40	53.70	53.80	77,966
12 May 26	52.00000 -0.40	52.40	51.70	52.40	37,468
11 May 26	52.40000 -0.40	53.00	52.10	52.70	27,898
08 May 26	52.80000 -1.80	53.80	52.50	53.80	22,660
07 May 26	54.60000 +0.50	56.00	54.50	55.10	46,928
06 May 26	54.10000 +3.50	54.10	50.80	50.90	44,553
05 May 26	50.60000 -0.70	51.50	50.60	51.50	23,577
04 May 26	51.30000 -0.50	52.20	51.00	52.10	42,766
30 Apr 26	51.80000 +1.00	52.10	49.80	50.50	22,829
29 Apr 26	50.80000 -0.40	51.70	50.70	51.50	13,942
28 Apr 26	51.20000 -1.30	52.70	50.80	52.30	25,469
27 Apr 26	52.50000 -0.50	53.60	52.50	53.50	14,857
24 Apr 26	53.00000 -1.10	54.00	52.90	53.80	13,973
23 Apr 26	54.10000 -0.50	54.90	53.80	54.30	20,410
22 Apr 26	54.60000 -0.90	55.50	54.30	55.40	14,983
21 Apr 26	55.50000 -0.10	57.50	54.00	54.00	22,361
20 Apr 26	55.60000 -1.00	56.40	55.40	55.90	33,888
17 Apr 26	56.60000 +4.10	58.00	52.40	52.40	130,832
16 Apr 26	52.50000 -0.20	53.00	52.20	52.80	30,877
15 Apr 26	52.70000 +0.30	52.90	52.20	52.90	24,171
14 Apr 26	52.40000 +0.10	53.20	52.30	52.50	13,903
13 Apr 26	52.30000 -0.70	52.40	51.80	52.00	15,479
10 Apr 26	53.00000 +1.30	53.50	51.30	51.60	34,599
09 Apr 26	51.70000 -1.60	52.90	51.00	52.70	31,055
08 Apr 26	53.30000 +3.75	54.50	53.00	53.30	45,027
07 Apr 26	49.55000 -0.35	50.40	49.30	50.00	36,075
02 Apr 26	49.90000 -1.40	50.50	49.55	50.30	33,982
01 Apr 26	51.30000 +1.40	51.70	50.40	51.70	36,985
31 Mar 26	49.90000 +0.45	50.00	49.10	49.40	53,009
30 Mar 26	49.45000 -0.55	49.60	48.35	48.95	56,987
27 Mar 26	50.00000 -1.90	51.60	49.20	51.60	119,400
26 Mar 26	51.90000 -5.10	57.00	51.90	56.90	94,871
25 Mar 26	57.00000 +1.10	57.60	56.50	56.90	30,817
24 Mar 26	55.90000 -0.70	56.90	55.40	56.10	33,974
23 Mar 26	56.60000 +1.40	56.90	52.80	53.70	59,748
20 Mar 26	55.20000 -0.80	56.90	55.20	56.30	40,852
19 Mar 26	56.00000 -2.00	57.20	55.20	57.20	51,150
18 Mar 26	58.00000 -0.90	59.70	57.90	58.90	23,948
17 Mar 26	58.90000 -1.00	59.90	58.40	59.80	44,801
16 Mar 26	59.90000 -0.70	60.90	59.40	60.90	13,736
13 Mar 26	60.60000 -1.30	61.10	60.00	61.00	19,344
12 Mar 26	61.90000 +0.10	61.90	60.70	61.40	27,319
11 Mar 26	61.80000 -1.30	62.80	61.60	62.70	21,018
10 Mar 26	63.10000 +2.30	63.30	61.50	62.20	31,184
09 Mar 26	60.80000 -2.40	61.80	60.40	61.80	33,500
06 Mar 26	63.20000 +0.50	63.60	62.30	63.30	18,095
05 Mar 26	62.70000 -1.70	64.80	62.70	64.40	38,648
04 Mar 26	64.40000 +2.20	64.40	61.60	62.20	27,284
03 Mar 26	62.20000 -2.80	64.50	61.70	64.50	57,648
02 Mar 26	65.00000 -2.30	67.00	64.50	67.00	33,802
27 Feb 26	67.30000 +2.20	67.30	65.10	65.20	102,845
26 Feb 26	65.10000 +0.50	66.10	64.40	64.40	61,273
25 Feb 26	64.60000 -0.80	64.80	61.30	62.30	123,431
24 Feb 26	65.40000 -0.50	66.20	65.00	65.00	20,068
23 Feb 26	65.90000 -1.00	67.80	65.40	67.40	13,765
20 Feb 26	66.90000 +2.30	67.10	64.80	65.00	20,547
19 Feb 26	64.60000 -0.40	65.30	63.90	65.00	16,942
18 Feb 26	65.00000 +0.50	65.20	64.10	64.40	29,384
17 Feb 26	64.50000 -0.80	66.00	63.70	66.00	30,411
16 Feb 26	65.30000 +0.00	66.80	64.60	66.80	8,271
13 Feb 26	65.30000 -0.50	66.00	64.60	66.00	22,436
12 Feb 26	65.80000 -0.90	67.80	65.80	66.80	10,934
11 Feb 26	66.70000 +0.30	67.10	65.90	65.90	16,884
10 Feb 26	66.40000 +0.50	67.30	65.90	66.70	24,266
09 Feb 26	65.90000 +0.80	65.90	64.70	65.10	14,664
06 Feb 26	65.10000 +0.20	65.30	64.20	65.00	12,859
05 Feb 26	64.90000 -0.10	66.10	64.00	65.00	11,081
04 Feb 26	65.00000 +0.70	65.80	64.10	64.30	31,860
03 Feb 26	64.30000 +0.40	64.30	63.40	64.30	29,220
02 Feb 26	63.90000 +1.20	64.00	61.30	61.30	25,567
30 Jan 26	62.70000 -0.40	64.00	62.50	64.00	13,217
29 Jan 26	63.10000 -0.60	64.20	63.00	64.20	17,203
28 Jan 26	63.70000 +1.20	64.60	62.90	63.00	29,090
27 Jan 26	62.50000 -1.00	64.00	62.30	64.00	18,558
26 Jan 26	63.50000 +0.30	63.90	62.50	63.50	36,873
23 Jan 26	63.20000 +0.40	63.40	62.10	62.50	23,361
22 Jan 26	62.80000 +3.30	62.80	60.40	60.90	24,575
21 Jan 26	59.50000 +0.90	59.60	57.60	58.80	32,228
20 Jan 26	58.60000 -1.30	59.50	57.70	59.30	17,011
19 Jan 26	59.90000 -1.60	60.80	59.60	60.00	14,897
16 Jan 26	61.50000 +0.70	62.30	60.40	60.80	35,335
15 Jan 26	60.80000 +1.70	61.20	59.20	59.30	46,775
14 Jan 26	59.10000 +0.00	59.40	58.50	59.00	16,437
13 Jan 26	59.10000 +0.00	59.10	58.30	58.80	8,498
12 Jan 26	59.10000 -0.50	59.90	58.50	59.90	20,974
09 Jan 26	59.60000 +2.30	59.60	57.30	57.30	39,599
08 Jan 26	57.30000 +0.50	57.60	56.30	56.50	22,708
07 Jan 26	56.80000 +1.30	56.90	55.40	55.50	27,959
06 Jan 26	55.50000 +1.40	55.50	54.10	54.30	16,327
05 Jan 26	54.10000 +0.40	54.30	53.40	54.20	18,702
02 Jan 26	53.70000 -0.40	53.80	52.90	53.30	13,045
30 Dec 25	54.10000 +0.50	54.30	53.30	53.30	7,045
29 Dec 25	53.60000 +0.30	53.70	52.20	52.20	9,743
23 Dec 25	53.30000 -0.40	53.90	52.90	53.70	8,391
22 Dec 25	53.70000 -0.60	54.80	53.50	54.50	12,524
19 Dec 25	54.30000 -0.30	54.60	53.50	53.80	22,163
18 Dec 25	54.60000 +0.00	54.60	54.60	54.60	18,742
17 Dec 25	54.60000 +0.00	54.60	54.60	54.60	21,569
16 Dec 25	54.60000 +0.00	54.60	54.60	54.60	14,492
15 Dec 25	54.60000 +0.00	54.60	54.60	54.60	23,941
12 Dec 25	54.60000 +0.00	54.60	54.60	54.60	20,925
11 Dec 25	54.60000 +1.00	55.30	53.10	53.10	85,758
10 Dec 25	53.60000 +1.80	54.00	51.70	51.70	53,491
09 Dec 25	51.80000 +0.70	53.20	49.70	49.70	136,843
08 Dec 25	51.10000 -0.90	52.80	50.90	52.80	16,930
05 Dec 25	52.00000 -0.50	52.60	51.90	52.30	48,460
04 Dec 25	52.50000 +1.10	52.90	51.70	52.20	46,307
03 Dec 25	51.40000 -0.40	52.20	51.10	51.80	11,923
02 Dec 25	51.80000 -0.10	52.10	51.40	51.50	7,955
01 Dec 25	51.90000 +0.00	52.10	50.70	52.00	11,385
28 Nov 25	51.90000 +0.50	52.00	51.10	51.60	12,270
27 Nov 25	51.40000 +0.50	51.70	50.60	50.60	14,268
26 Nov 25	50.90000 +0.00	50.90	50.90	50.90	0
25 Nov 25	50.90000 +1.70	51.10	49.90	50.40	16,532
24 Nov 25	49.20000 +0.00	49.20	49.20	49.20	60,555
21 Nov 25	49.20000 -0.40	49.50	48.40	49.05	15,628
20 Nov 25	49.60000 -0.40	50.20	49.55	50.00	6,601
19 Nov 25	50.00000 -0.40	50.40	48.95	49.80	15,530
18 Nov 25	50.40000 -1.10	51.20	49.85	50.80	14,652
17 Nov 25	51.50000 -1.10	52.40	51.50	52.40	11,197
14 Nov 25	52.60000 +3.70	52.90	52.00	52.40	14,927
13 Nov 25	48.90000 +0.00	48.90	48.90	48.90	60,272
12 Nov 25	48.90000 -0.15	49.65	48.65	48.70	15,829
11 Nov 25	49.05000 +0.00	49.05	49.05	49.05	12,718
10 Nov 25	49.05000 +0.45	49.75	49.05	49.15	9,844
07 Nov 25	48.60000 +0.00	48.60	48.60	48.60	8,554
06 Nov 25	48.60000 -0.20	49.10	48.45	48.85	6,503
05 Nov 25	48.80000 -0.05	49.20	48.50	48.50	14,058
04 Nov 25	48.85000 -1.65	50.70	48.85	50.70	24,132
03 Nov 25	50.50000 +0.00	50.50	50.50	50.50	10,391
31 Oct 25	50.50000 -1.00	51.70	50.30	51.50	14,725
30 Oct 25	51.50000 +0.10	52.00	50.80	50.90	10,020
29 Oct 25	51.40000 -0.60	52.40	51.40	52.00	6,790
28 Oct 25	52.00000 +0.00	52.00	52.00	52.00	7,453
27 Oct 25	52.00000 -0.30	52.60	52.00	52.10	4,462
24 Oct 25	52.30000 -0.10	52.80	52.20	52.20	9,340
23 Oct 25	52.40000 +1.10	52.70	51.00	52.20	17,366
22 Oct 25	51.30000 +0.10	51.50	50.00	51.00	11,560
21 Oct 25	51.20000 +0.20	51.90	49.95	51.00	23,354
20 Oct 25	51.00000 +0.10	51.70	49.95	51.40	12,578
17 Oct 25	50.90000 +0.10	51.30	49.65	49.65	15,032
16 Oct 25	50.80000 +0.90	51.60	49.70	50.40	24,715
15 Oct 25	49.90000 -0.10	50.60	49.60	50.10	15,852
14 Oct 25	50.00000 -1.60	51.20	49.90	51.00	19,478
13 Oct 25	51.60000 +0.70	52.20	51.10	51.10	9,077
10 Oct 25	50.90000 -1.10	52.10	50.90	51.80	12,720
09 Oct 25	52.00000 +0.80	52.20	51.80	52.00	7,669
08 Oct 25	51.20000 +0.00	51.20	51.20	51.20	11,409
07 Oct 25	51.20000 +0.50	51.80	50.90	51.20	15,027
06 Oct 25	50.70000 +0.00	50.70	50.70	50.70	18,089
03 Oct 25	50.70000 +0.30	51.00	49.80	49.80	8,828
02 Oct 25	50.40000 -0.30	51.30	49.90	50.00	22,588
01 Oct 25	50.70000 +0.95	50.70	49.30	49.30	14,581
30 Sep 25	49.75000 +0.00	49.75	49.75	49.75	9,067
29 Sep 25	49.75000 -0.35	50.80	49.65	49.95	18,258
26 Sep 25	50.10000 -0.30	50.90	49.80	50.20	10,697
25 Sep 25	50.40000 +0.30	50.70	50.10	50.10	17,600
24 Sep 25	50.10000 +0.50	50.70	49.30	49.50	30,915
23 Sep 25	49.60000 +0.20	50.50	49.55	50.00	15,552
22 Sep 25	49.40000 +0.00	49.40	49.40	49.40	15,968
19 Sep 25	49.40000 +0.10	50.20	49.10	49.40	22,773
18 Sep 25	49.30000 +0.65	49.50	48.85	49.10	9,457
17 Sep 25	48.65000 -0.15	48.85	48.10	48.60	7,666
16 Sep 25	48.80000 +0.00	49.50	48.50	48.55	9,628
15 Sep 25	48.80000 -0.35	50.20	48.80	49.35	37,937
12 Sep 25	49.15000 +0.15	49.70	48.85	48.95	9,292
11 Sep 25	49.00000 +0.85	49.10	48.20	48.85	18,089
10 Sep 25	48.15000 -0.10	48.70	48.00	48.00	16,548
09 Sep 25	48.25000 +0.40	49.30	48.05	49.30	12,182
08 Sep 25	47.85000 +0.00	47.85	47.85	47.85	35,627
05 Sep 25	47.85000 +0.65	48.90	47.50	47.50	59,873
04 Sep 25	47.20000 -6.00	48.95	47.20	48.65	261,498
03 Sep 25	53.20000 +0.20	54.30	52.50	54.00	16,215
02 Sep 25	53.00000 -0.30	54.00	52.60	53.40	13,698
01 Sep 25	53.30000 +0.90	54.10	52.90	52.90	5,245
29 Aug 25	52.40000 +0.40	52.70	51.40	51.70	9,018
28 Aug 25	52.00000 +0.70	52.50	51.70	51.70	7,033
27 Aug 25	51.30000 -0.80	52.30	51.30	52.00	7,778
26 Aug 25	52.10000 -0.10	52.40	51.30	52.00	8,634
25 Aug 25	52.20000 -0.70	53.40	51.90	53.20	3,886
22 Aug 25	52.90000 +0.50	53.50	52.20	52.20	6,538
21 Aug 25	52.40000 +0.00	52.80	51.50	52.00	8,611
20 Aug 25	52.40000 -0.70	54.30	52.40	53.60	16,580
19 Aug 25	53.10000 +1.70	54.70	51.80	51.80	16,465
18 Aug 25	51.40000 -0.20	52.20	51.30	52.10	15,691
15 Aug 25	51.60000 -1.40	53.20	50.80	53.20	14,752
14 Aug 25	53.00000 +1.60	54.80	51.00	51.90	13,894
13 Aug 25	51.40000 +0.40	51.40	50.70	50.80	3,302
12 Aug 25	51.00000 +0.00	51.00	51.00	51.00	6,165
11 Aug 25	51.00000 -0.50	52.50	50.60	51.20	11,881
08 Aug 25	51.50000 +0.70	51.50	50.60	50.80	4,360
07 Aug 25	50.80000 +0.90	51.30	50.10	50.30	8,552
06 Aug 25	49.90000 -0.90	51.80	49.55	50.80	10,982
05 Aug 25	50.80000 +1.50	50.80	48.80	48.80	7,600
04 Aug 25	49.30000 +0.15	49.30	48.70	49.05	6,720
01 Aug 25	49.15000 -2.55	50.80	49.15	50.80	11,827
31 Jul 25	51.70000 -0.20	52.40	50.90	52.10	10,159
30 Jul 25	51.90000 -0.20	52.30	51.80	52.00	3,415
29 Jul 25	52.10000 +0.10	53.80	51.90	52.80	10,633
28 Jul 25	52.00000 -0.20	54.80	50.60	50.60	12,355
25 Jul 25	52.20000 -1.00	53.10	51.70	53.10	7,756
24 Jul 25	53.20000 +0.30	53.40	51.70	53.20	9,103
23 Jul 25	52.90000 +0.00	52.90	52.90	52.90	8,134
22 Jul 25	52.90000 -0.30	53.20	51.90	53.20	8,628
21 Jul 25	53.20000 +0.80	53.70	52.90	53.00	7,725
18 Jul 25	52.40000 -0.50	53.40	52.30	53.00	4,393
17 Jul 25	52.90000 -2.80	53.50	52.30	53.00	14,076
16 Jul 25	55.70000 +0.00	55.70	55.70	55.70	11,959
15 Jul 25	55.70000 +0.40	56.00	55.40	55.40	3,497
14 Jul 25	55.30000 -0.50	55.90	54.90	55.20	6,984
11 Jul 25	55.80000 -0.40	56.60	55.50	56.60	3,288
10 Jul 25	56.20000 +1.30	56.20	54.20	55.40	7,968
09 Jul 25	54.90000 -0.60	56.40	54.90	55.50	6,194
08 Jul 25	55.50000 +1.80	55.80	53.40	53.40	10,703
07 Jul 25	53.70000 +0.20	54.00	53.40	53.40	4,248
04 Jul 25	53.50000 +0.00	53.90	53.20	53.30	3,009
03 Jul 25	53.50000 +0.00	54.00	53.50	53.50	4,790
02 Jul 25	53.50000 +1.60	54.00	53.00	53.30	8,638
01 Jul 25	51.90000 +0.00	51.90	51.90	51.90	9,341
30 Jun 25	51.90000 +0.00	51.90	51.90	51.90	29,285
27 Jun 25	51.90000 +0.80	52.10	51.00	51.60	6,904
26 Jun 25	51.10000 +0.00	51.60	49.80	49.80	7,619
25 Jun 25	51.10000 -0.70	51.70	51.00	51.30	8,047
24 Jun 25	51.80000 +1.30	52.20	49.05	49.05	16,731
23 Jun 25	50.50000 -0.90	51.80	50.50	51.80	6,450
20 Jun 25	51.40000 +0.90	51.70	50.30	50.30	11,649
19 Jun 25	50.50000 -1.10	51.30	50.40	51.30	5,103
18 Jun 25	51.60000 +0.30	51.60	50.90	51.50	6,461
17 Jun 25	51.30000 -0.90	52.20	51.20	51.90	4,718
16 Jun 25	52.20000 -0.10	52.70	51.40	52.30	11,078
13 Jun 25	52.30000 -0.20	52.70	52.10	52.50	5,827
12 Jun 25	52.50000 +0.00	53.00	51.80	52.50	8,361
11 Jun 25	52.50000 +0.70	52.80	51.50	51.50	4,315
10 Jun 25	51.80000 +0.50	52.00	51.10	51.30	5,845
09 Jun 25	51.30000 +0.00	51.30	51.30	51.30	2,895
06 Jun 25	51.30000 +0.00	51.30	51.30	51.30	15,559
05 Jun 25	51.30000 +0.00	51.30	51.30	51.30	20,785
04 Jun 25	51.30000 +0.30	51.80	51.00	51.10	11,243
03 Jun 25	51.00000 +0.30	51.10	50.40	50.70	11,035
02 Jun 25	50.70000 -0.20	52.00	50.00	52.00	10,277
30 May 25	50.90000 -0.20	51.60	50.40	51.20	17,858
29 May 25	51.10000 -0.10	51.70	51.00	51.00	4,943
28 May 25	51.20000 +0.50	51.80	50.50	50.70	21,285
27 May 25	50.70000 -0.70	51.60	50.50	51.50	8,771
26 May 25	51.40000 +0.50	51.80	51.20	51.30	4,507
23 May 25	50.90000 -0.20	51.90	50.00	51.70	13,507
22 May 25	51.10000 -0.20	51.70	51.10	51.50	10,800
21 May 25	51.30000 -2.10	53.10	51.30	52.00	8,903
20 May 25	53.40000 -0.10	53.90	51.30	51.30	17,100
19 May 25	53.50000 -1.50	54.20	53.00	53.80	11,101
16 May 25	55.00000 +0.00	55.00	55.00	55.00	13,559
15 May 25	55.00000 -0.40	57.30	53.10	54.80	20,336
14 May 25	55.40000 +0.00	55.40	55.40	55.40	0
13 May 25	55.40000 +1.70	55.40	53.60	55.20	11,760
12 May 25	53.70000 +0.50	55.10	53.10	53.60	12,438
09 May 25	53.20000 -1.00	53.60	53.10	53.10	5,496
08 May 25	54.20000 +1.90	54.90	52.10	52.20	12,351
07 May 25	52.30000 +0.60	53.80	51.60	53.80	13,197
06 May 25	51.70000 -0.10	52.10	50.80	52.10	16,776
05 May 25	51.80000 +0.20	52.20	51.20	51.40	10,271
02 May 25	51.60000 +2.05	51.60	49.90	49.90	12,165
30 Apr 25	49.55000 -0.95	50.80	49.40	50.80	7,571
29 Apr 25	50.50000 -0.10	51.50	50.30	50.60	7,349
28 Apr 25	50.60000 +0.65	51.00	50.20	50.20	6,772
25 Apr 25	49.95000 +0.75	50.00	49.20	49.20	8,386
24 Apr 25	49.20000 +0.10	49.20	48.10	48.80	3,665
23 Apr 25	49.10000 +1.60	49.15	47.50	47.50	10,842
22 Apr 25	47.50000 -0.85	48.90	47.15	48.90	6,227
17 Apr 25	48.35000 -0.35	49.00	48.25	48.90	6,741
16 Apr 25	48.70000 -0.75	49.25	47.95	48.75	13,586
15 Apr 25	49.45000 +0.00	50.30	49.25	49.25	10,053
14 Apr 25	49.45000 +2.45	49.60	47.40	48.20	16,025
11 Apr 25	47.00000 +0.45	47.80	46.05	47.80	10,575
10 Apr 25	46.55000 +1.00	49.10	46.30	49.10	21,560
09 Apr 25	45.55000 -0.95	46.25	44.35	44.80	26,015
08 Apr 25	46.50000 +1.15	47.10	45.20	46.00	11,931
07 Apr 25	45.35000 -0.30	47.10	41.10	44.45	20,209
04 Apr 25	45.65000 -3.35	49.05	44.65	48.85	23,525
03 Apr 25	49.00000 -2.20	51.20	49.00	50.10	16,272
02 Apr 25	51.20000 -0.90	52.00	50.10	52.00	10,566
01 Apr 25	52.10000 -0.10	52.90	52.00	52.20	8,020
31 Mar 25	52.20000 -1.80	53.30	51.50	53.30	20,687
28 Mar 25	54.00000 -1.30	55.50	53.80	55.10	13,675
27 Mar 25	55.30000 +0.20	55.30	53.40	53.60	24,649
26 Mar 25	55.10000 +2.90	55.40	52.70	53.60	21,354
25 Mar 25	52.20000 +1.20	53.20	50.80	51.20	31,362
24 Mar 25	51.00000 +0.90	51.40	50.20	51.40	11,315
21 Mar 25	50.10000 -0.30	50.30	49.45	50.20	18,414
20 Mar 25	50.40000 -1.10	51.30	49.90	51.30	5,499
19 Mar 25	51.50000 +0.50	52.00	50.80	51.50	14,848
18 Mar 25	51.00000 +0.70	51.20	49.95	50.00	11,287
17 Mar 25	50.30000 +0.30	50.80	50.00	50.00	9,589
14 Mar 25	50.00000 +1.05	50.30	48.80	49.40	11,821
13 Mar 25	48.95000 -1.55	51.00	48.85	51.00	9,616
12 Mar 25	50.50000 +0.20	51.30	50.20	50.80	10,316
11 Mar 25	50.30000 -1.10	51.50	50.10	50.90	9,184
10 Mar 25	51.40000 -2.60	54.30	50.80	54.30	12,313
07 Mar 25	54.00000 +2.50	54.30	51.10	51.10	27,029
06 Mar 25	51.50000 +2.60	51.50	48.95	48.95	41,350
05 Mar 25	48.90000 +3.15	49.35	46.85	46.95	12,800
04 Mar 25	45.75000 -2.65	48.70	45.75	48.70	14,911
03 Mar 25	48.40000 +0.30	49.50	48.30	48.40	15,888
28 Feb 25	48.10000 -0.65	48.80	48.05	48.70	27,856
27 Feb 25	48.75000 -0.10	48.90	48.35	48.60	7,150
26 Feb 25	48.85000 +1.40	49.30	48.00	48.00	10,693
25 Feb 25	47.45000 -1.40	48.70	46.95	48.25	15,129
24 Feb 25	48.85000 +0.60	49.50	48.35	48.80	6,136
21 Feb 25	48.25000 +0.00	48.95	48.00	48.85	7,649
20 Feb 25	48.25000 -1.35	49.60	47.70	49.20	22,608
19 Feb 25	49.60000 -2.20	51.10	49.60	50.90	8,376
18 Feb 25	51.80000 +1.80	51.80	50.10	50.20	14,389
17 Feb 25	50.00000 -0.20	50.50	50.00	50.50	3,815
14 Feb 25	50.20000 +1.20	51.10	48.85	49.15	11,788
13 Feb 25	49.00000 -0.35	49.75	49.00	49.60	7,716
12 Feb 25	49.35000 +0.65	49.55	48.55	49.55	7,146
11 Feb 25	48.70000 +0.15	49.35	48.20	48.20	5,823
10 Feb 25	48.55000 +1.25	48.55	47.00	47.00	8,820
07 Feb 25	47.30000 -0.35	47.80	47.10	47.70	11,445
06 Feb 25	47.65000 -0.15	47.95	47.20	47.95	4,759
05 Feb 25	47.80000 -0.95	49.20	47.50	48.75	7,445
04 Feb 25	48.75000 +1.90	48.85	47.00	47.00	17,931
03 Feb 25	46.85000 +0.35	47.00	44.05	46.25	10,890
31 Jan 25	46.50000 +0.45	47.05	45.15	46.10	9,480
30 Jan 25	46.05000 -0.05	47.00	45.75	46.50	9,227
29 Jan 25	46.10000 +0.45	46.55	45.60	45.60	4,637
28 Jan 25	45.65000 +0.65	46.00	45.05	45.70	2,661
27 Jan 25	45.00000 -0.30	45.60	44.60	45.20	8,447
24 Jan 25	45.30000 +0.80	45.30	44.70	45.00	5,985
23 Jan 25	44.50000 -0.35	45.40	44.40	44.80	5,006
22 Jan 25	44.85000 +1.55	44.85	42.95	43.20	6,423
21 Jan 25	43.30000 +0.40	43.60	42.80	42.90	6,816
20 Jan 25	42.90000 +0.05	43.10	42.85	43.00	3,299
17 Jan 25	42.85000 -0.50	43.45	42.80	43.35	7,992
16 Jan 25	43.35000 -0.65	44.05	43.35	44.00	2,459
15 Jan 25	44.00000 +0.50	44.00	43.25	43.80	7,469
14 Jan 25	43.50000 -0.25	44.05	43.10	44.00	4,143
13 Jan 25	43.75000 -1.00	44.70	43.55	44.65	5,216
10 Jan 25	44.75000 -1.55	46.00	43.50	46.00	7,152
09 Jan 25	46.30000 -0.15	46.35	46.30	46.30	1,651
08 Jan 25	46.45000 -0.25	46.70	46.35	46.45	4,109
07 Jan 25	46.70000 +0.80	47.00	45.65	47.00	6,933
06 Jan 25	45.90000 +1.00	46.05	45.20	45.60	7,047
03 Jan 25	44.90000 -0.55	45.15	44.80	44.90	2,996
02 Jan 25	45.45000 -0.05	45.55	45.20	45.35	3,720
30 Dec 24	45.50000 +0.65	45.70	44.80	44.80	4,385
27 Dec 24	44.85000 +0.45	45.30	44.40	44.55	6,949
23 Dec 24	44.40000 +0.15	44.40	43.90	44.05	8,784
20 Dec 24	44.25000 +1.00	44.25	42.85	43.00	16,116
19 Dec 24	43.25000 -0.05	43.80	43.00	43.00	4,170
18 Dec 24	43.30000 -0.10	44.15	43.00	43.75	8,696
17 Dec 24	43.40000 +0.05	43.95	43.20	43.30	7,930
16 Dec 24	43.35000 -0.20	44.00	43.10	44.00	6,180
13 Dec 24	43.55000 -0.85	44.20	43.45	44.00	3,168
12 Dec 24	44.40000 +0.20	45.20	43.95	43.95	11,909
11 Dec 24	44.20000 +0.70	44.20	43.50	43.90	5,491
10 Dec 24	43.50000 +0.80	43.70	42.70	42.70	7,682
09 Dec 24	42.70000 +0.75	42.70	41.90	42.00	5,054
06 Dec 24	41.95000 +0.05	42.25	41.65	41.75	4,176
05 Dec 24	41.90000 +0.40	42.05	41.00	41.00	9,811
04 Dec 24	41.50000 +0.25	41.90	40.95	41.75	7,192
03 Dec 24	41.25000 -0.25	42.00	41.20	42.00	9,986
02 Dec 24	41.50000 -0.05	42.00	41.30	41.30	12,018
29 Nov 24	41.55000 +0.35	41.60	41.00	41.20	14,933
28 Nov 24	41.20000 -0.15	42.00	41.20	41.60	9,133
27 Nov 24	41.35000 -0.15	41.90	41.25	41.70	7,337
26 Nov 24	41.50000 -0.75	42.00	41.50	42.00	8,438
25 Nov 24	42.25000 +0.50	42.45	41.75	41.75	12,657
22 Nov 24	41.75000 +0.15	41.90	41.35	41.85	9,247
21 Nov 24	41.60000 +0.10	41.70	41.25	41.25	9,929
20 Nov 24	41.50000 -0.20	41.85	41.40	41.55	7,536
19 Nov 24	41.70000 -0.65	42.30	41.35	42.30	18,657
18 Nov 24	42.35000 +0.15	42.35	41.65	42.00	9,489
15 Nov 24	42.20000 -0.50	42.95	41.95	42.95	7,175
14 Nov 24	42.70000 +0.70	43.25	42.00	42.25	13,035
13 Nov 24	42.00000 -0.10	42.55	41.95	42.00	15,265
12 Nov 24	42.10000 -0.50	42.80	42.00	42.50	16,468
11 Nov 24	42.60000 +0.20	42.95	42.10	42.15	6,814
08 Nov 24	42.40000 -0.65	43.20	42.20	43.00	3,665
07 Nov 24	43.05000 +0.70	43.55	42.05	42.10	10,540
06 Nov 24	42.35000 -0.25	43.25	42.00	42.45	6,912
05 Nov 24	42.60000 -0.45	43.00	42.10	42.80	3,433
04 Nov 24	43.05000 +0.35	43.30	42.70	42.70	10,894
01 Nov 24	42.70000 -0.60	43.50	42.70	43.50	3,341
31 Oct 24	43.30000 +0.00	43.30	42.65	43.05	6,444
30 Oct 24	43.30000 -0.45	43.80	42.75	43.80	8,483
29 Oct 24	43.75000 -0.05	44.30	43.50	43.80	11,151
28 Oct 24	43.80000 -0.25	44.30	43.50	44.30	6,688
25 Oct 24	44.05000 -0.35	44.85	44.00	44.65	6,397
24 Oct 24	44.40000 +1.80	44.65	42.45	42.45	12,775
23 Oct 24	42.60000 -1.10	43.95	42.60	43.95	6,800
22 Oct 24	43.70000 -0.25	43.95	43.35	43.95	7,848
21 Oct 24	43.95000 -0.80	45.10	43.45	44.90	16,380
18 Oct 24	44.75000 +2.50	44.75	42.40	42.40	32,897
17 Oct 24	42.25000 +0.75	42.75	41.35	41.60	16,734
16 Oct 24	41.50000 +1.35	41.80	40.05	40.05	12,003
15 Oct 24	40.15000 -0.45	40.65	40.00	40.65	24,147
14 Oct 24	40.60000 -1.70	42.85	40.40	42.00	43,857
11 Oct 24	42.30000 -2.40	44.95	41.00	44.70	47,107
10 Oct 24	44.70000 +0.10	44.90	44.30	44.30	13,827
09 Oct 24	44.60000 -0.30	45.00	44.50	44.95	9,382
08 Oct 24	44.90000 -0.20	45.10	44.40	45.00	6,299
07 Oct 24	45.10000 +0.55	45.20	43.90	44.55	14,624
04 Oct 24	44.55000 +0.20	44.85	43.85	44.60	9,804
03 Oct 24	44.35000 +0.55	44.55	43.75	43.80	7,812
02 Oct 24	43.80000 -1.35	45.00	43.65	45.00	6,609
01 Oct 24	45.15000 -0.85	46.00	44.85	46.00	9,892
30 Sep 24	46.00000 +0.25	46.05	45.00	45.75	9,129
27 Sep 24	45.75000 +1.75	46.05	44.20	44.25	23,121
26 Sep 24	44.00000 +0.65	44.40	43.80	43.80	14,590
25 Sep 24	43.35000 -0.65	44.25	43.30	44.00	15,242
24 Sep 24	44.00000 -0.25	44.40	43.85	44.40	6,617
23 Sep 24	44.25000 +1.15	44.25	43.00	43.35	13,553
20 Sep 24	43.10000 -0.50	43.80	42.45	43.80	24,457
19 Sep 24	43.60000 -0.50	44.40	43.45	44.35	17,703
18 Sep 24	44.10000 +0.35	44.25	43.75	43.75	9,657
17 Sep 24	43.75000 +0.80	44.35	43.00	43.00	11,528
16 Sep 24	42.95000 +1.20	42.95	41.30	41.90	17,996
13 Sep 24	41.75000 +0.60	41.75	41.05	41.40	9,781
12 Sep 24	41.15000 -0.20	42.00	41.00	41.85	11,098
11 Sep 24	41.35000 +0.25	42.05	40.70	40.85	11,987
10 Sep 24	41.10000 -0.05	42.20	40.85	41.10	11,634
09 Sep 24	41.15000 -0.35	42.50	40.90	42.00	9,698
06 Sep 24	41.50000 -0.25	42.00	41.40	42.00	9,468
05 Sep 24	41.75000 +1.00	41.95	40.70	40.80	13,876
04 Sep 24	40.75000 +0.00	41.10	40.30	41.00	11,811
03 Sep 24	40.75000 -0.35	41.25	40.10	40.85	10,704
02 Sep 24	41.10000 +0.85	41.30	39.65	40.50	26,850
30 Aug 24	40.25000 +0.40	40.75	39.15	39.65	25,743
29 Aug 24	39.85000 -0.05	40.00	39.50	39.70	9,199
28 Aug 24	39.90000 -0.25	40.20	39.80	40.00	10,376
27 Aug 24	40.15000 -0.75	41.00	40.10	40.65	9,542
26 Aug 24	40.90000 -0.75	41.45	40.90	41.40	1,740
23 Aug 24	41.65000 +0.45	41.70	40.95	40.95	3,918
22 Aug 24	41.20000 -0.50	41.70	40.95	41.45	3,081
21 Aug 24	41.70000 -0.05	41.85	41.50	41.60	3,376
20 Aug 24	41.75000 -0.10	42.25	41.45	42.10	4,057
19 Aug 24	41.85000 +0.00	42.30	41.50	41.80	15,493
16 Aug 24	41.85000 +0.05	42.70	41.45	41.60	8,204
15 Aug 24	41.80000 +1.80	41.85	40.15	40.25	11,783
14 Aug 24	40.00000 +1.70	40.65	38.15	38.50	15,136
13 Aug 24	38.30000 +0.00	38.30	37.55	38.10	6,373
12 Aug 24	38.30000 -0.15	38.40	38.20	38.40	4,751
09 Aug 24	38.45000 -0.10	39.05	38.20	38.35	4,836
08 Aug 24	38.55000 -0.95	39.30	38.35	39.30	5,799
07 Aug 24	39.50000 -0.60	40.35	39.25	40.35	5,931
06 Aug 24	40.10000 +0.20	40.60	39.70	39.90	8,889
05 Aug 24	39.90000 -0.40	40.10	39.10	40.05	10,280
02 Aug 24	40.30000 -0.60	40.80	39.95	40.80	12,671
01 Aug 24	40.90000 -0.90	41.80	40.75	41.80	6,544
31 Jul 24	41.80000 -0.45	42.50	41.65	42.50	6,536
30 Jul 24	42.25000 +0.25	42.30	42.00	42.00	3,929
29 Jul 24	42.00000 -0.60	42.75	42.00	42.75	2,208
26 Jul 24	42.60000 +0.30	43.20	42.55	42.60	5,751
25 Jul 24	42.30000 -1.10	43.40	41.05	43.35	7,369
24 Jul 24	43.40000 -0.50	44.20	43.25	44.15	5,077
23 Jul 24	43.90000 +0.10	44.20	43.85	44.05	4,987
22 Jul 24	43.80000 +1.30	43.95	42.40	42.40	7,323
19 Jul 24	42.50000 -0.45	42.95	42.35	42.95	4,836
18 Jul 24	42.95000 +0.60	43.55	42.20	42.20	6,580
17 Jul 24	42.35000 +0.00	43.00	42.25	42.60	5,581
16 Jul 24	42.35000 -0.45	42.85	42.20	42.80	11,482
15 Jul 24	42.80000 -0.30	43.35	42.80	43.35	3,189
12 Jul 24	43.10000 -0.05	43.35	42.80	43.35	3,139
11 Jul 24	43.15000 +0.90	43.35	42.00	42.00	7,575
10 Jul 24	42.25000 -0.35	42.45	42.10	42.45	4,647
09 Jul 24	42.60000 -0.35	42.95	42.60	42.70	6,843
08 Jul 24	42.95000 -0.20	43.40	42.90	43.40	7,117
05 Jul 24	43.15000 -0.30	43.65	42.90	43.45	17,784
04 Jul 24	43.45000 +0.50	43.55	42.90	43.00	21,276
03 Jul 24	42.95000 -0.05	43.00	42.80	43.00	12,377
02 Jul 24	43.00000 -0.25	43.50	42.90	43.50	10,682
01 Jul 24	43.25000 +0.25	43.50	43.10	43.25	9,720
28 Jun 24	43.00000 +0.10	43.20	42.70	42.70	10,148
27 Jun 24	42.90000 -0.10	43.05	42.90	43.05	4,590
26 Jun 24	43.00000 -0.40	43.70	42.45	43.65	15,045
25 Jun 24	43.40000 -0.70	44.10	43.20	44.10	6,310
24 Jun 24	44.10000 -0.20	44.55	44.05	44.15	8,869
21 Jun 24	44.30000 -0.45	44.50	44.00	44.50	13,205
20 Jun 24	44.75000 +0.40	44.80	44.55	44.55	6,695
19 Jun 24	44.35000 +0.10	44.50	44.15	44.15	5,679
18 Jun 24	44.25000 -0.15	44.60	44.20	44.50	5,970
17 Jun 24	44.40000 +0.20	44.50	43.50	44.00	14,257
14 Jun 24	44.20000 -0.15	44.60	43.80	44.60	11,747
13 Jun 24	44.35000 -1.70	45.85	44.20	45.80	8,102
12 Jun 24	46.05000 +0.15	46.15	45.40	45.70	7,746
11 Jun 24	45.90000 -0.75	46.90	45.90	46.40	11,331
10 Jun 24	46.65000 +0.55	46.65	45.75	46.30	16,659
07 Jun 24	46.10000 -0.10	46.20	45.90	46.15	13,392
06 Jun 24	46.20000 +0.50	46.30	45.35	45.45	5,504
05 Jun 24	45.70000 -0.15	45.90	45.50	45.65	6,408
04 Jun 24	45.85000 +0.20	45.90	45.35	45.90	14,750
03 Jun 24	45.65000 -0.55	46.45	45.65	46.45	6,011
31 May 24	46.20000 +0.05	46.60	45.65	46.40	23,737
30 May 24	46.15000 +0.35	46.45	45.60	46.05	4,709
29 May 24	45.80000 -1.25	47.00	45.80	47.00	7,870
28 May 24	47.05000 +0.40	47.25	46.65	46.65	7,334
27 May 24	46.65000 +1.05	46.80	45.55	45.60	4,424
24 May 24	45.60000 +0.10	45.70	45.40	45.40	12,776
23 May 24	45.50000 +0.15	45.75	45.10	45.10	7,288
22 May 24	45.35000 -0.05	45.80	45.10	45.15	10,513
21 May 24	45.40000 -0.05	45.55	44.50	45.25	12,596
20 May 24	45.45000 -0.50	45.85	45.35	45.70	5,982
17 May 24	45.95000 -0.30	46.25	45.30	46.00	12,091
16 May 24	46.25000 -2.15	48.95	45.90	48.70	12,997
15 May 24	48.40000 +0.60	49.20	47.90	48.00	37,632
14 May 24	47.80000 +1.05	47.95	46.85	47.00	19,098
13 May 24	46.75000 +1.00	46.75	45.60	45.60	12,182
10 May 24	45.75000 +0.10	46.10	45.65	45.70	7,443
09 May 24	45.65000 -0.40	45.80	45.10	45.80	7,191
08 May 24	46.05000 +0.55	46.05	45.15	45.35	7,592
07 May 24	45.50000 +0.20	45.80	45.15	45.25	5,888
06 May 24	45.30000 +0.20	45.30	44.75	44.85	4,501
03 May 24	45.10000 -0.20	45.65	45.05	45.40	4,997
02 May 24	45.30000 +0.00	45.55	44.75	45.55	5,332
30 Apr 24	45.30000 -0.50	45.70	45.20	45.70	7,219
29 Apr 24	45.80000 +0.35	45.85	45.30	45.70	14,323
26 Apr 24	45.45000 +0.10	45.80	45.25	45.50	9,090
25 Apr 24	45.35000 +0.15	45.50	44.45	45.45	13,773
24 Apr 24	45.20000 -0.40	45.60	44.85	45.40	11,498
23 Apr 24	45.60000 +0.15	45.95	45.15	45.60	10,208
22 Apr 24	45.45000 +1.00	45.45	44.15	44.35	7,177
19 Apr 24	44.45000 -0.30	44.55	43.95	44.50	10,712
18 Apr 24	44.75000 -0.30	45.30	43.50	45.30	7,361
17 Apr 24	45.05000 -0.60	45.90	45.00	45.90	11,855
16 Apr 24	45.65000 -1.20	46.45	45.35	46.45	10,716
15 Apr 24	46.85000 -1.05	47.70	46.60	47.65	4,148
12 Apr 24	47.90000 +0.10	48.65	47.70	48.05	3,564
11 Apr 24	47.80000 +0.00	48.45	47.40	48.05	8,914
10 Apr 24	47.80000 -0.20	48.05	47.60	47.70	9,973
09 Apr 24	48.00000 -0.50	48.70	47.80	48.25	5,056
08 Apr 24	48.50000 +0.90	49.10	47.50	47.85	9,441
05 Apr 24	47.60000 +0.25	47.60	46.50	47.00	10,599
04 Apr 24	47.35000 -0.40	47.60	47.25	47.55	7,105
03 Apr 24	47.75000 +0.10	48.25	47.25	48.00	15,091
02 Apr 24	47.65000 +0.05	48.40	46.75	47.85	16,611
28 Mar 24	47.60000 +0.10	47.85	46.75	47.85	8,893
27 Mar 24	47.50000 +0.10	48.05	47.15	47.50	7,724
26 Mar 24	47.40000 -0.55	47.95	47.00	47.40	6,946
25 Mar 24	47.95000 +0.80	48.40	47.25	47.55	5,941
22 Mar 24	47.15000 -0.50	47.75	46.95	47.35	3,807
21 Mar 24	47.65000 +0.00	48.20	47.30	48.20	7,318
20 Mar 24	47.65000 -1.60	49.35	47.45	49.30	4,205
19 Mar 24	49.25000 +0.95	49.40	48.50	48.50	5,003
18 Mar 24	48.30000 +0.35	48.45	47.90	48.00	12,267
15 Mar 24	47.95000 -0.45	48.45	47.95	48.45	27,867
14 Mar 24	48.40000 +0.20	48.75	48.15	48.30	6,822
13 Mar 24	48.20000 +0.00	48.85	47.90	48.35	12,115
12 Mar 24	48.20000 +0.75	48.20	47.30	47.30	8,053
11 Mar 24	47.45000 -0.90	48.15	46.70	48.10	7,839
08 Mar 24	48.35000 -0.65	48.90	48.25	48.90	3,536
07 Mar 24	49.00000 +0.30	49.05	48.60	49.05	7,920
06 Mar 24	48.70000 +0.35	48.75	48.00	48.75	6,754
05 Mar 24	48.35000 -0.55	49.05	48.20	49.05	3,960
04 Mar 24	48.90000 -0.10	49.30	48.75	49.30	5,835
01 Mar 24	49.00000 +0.65	49.30	47.85	48.35	10,105
29 Feb 24	48.35000 +0.00	48.40	48.00	48.00	18,727
28 Feb 24	48.35000 -0.20	48.40	47.90	48.30	3,422
27 Feb 24	48.55000 +0.40	48.60	47.70	47.70	7,243
26 Feb 24	48.15000 +0.90	48.20	47.05	47.05	7,934
23 Feb 24	47.25000 -0.15	47.65	47.05	47.65	6,412
22 Feb 24	47.40000 +0.30	47.60	47.05	47.60	10,209
21 Feb 24	47.10000 +0.60	47.10	46.40	46.55	7,604
20 Feb 24	46.50000 +0.60	46.95	45.85	46.80	13,907
19 Feb 24	45.90000 -0.10	45.90	45.30	45.75	7,521
16 Feb 24	46.00000 +0.50	46.05	45.55	45.55	8,026
15 Feb 24	45.50000 +0.25	45.65	45.05	45.35	3,801
14 Feb 24	45.25000 +0.35	45.35	44.90	44.95	5,380
13 Feb 24	44.90000 -0.60	45.35	44.70	45.20	3,960
12 Feb 24	45.50000 +0.80	45.65	44.85	44.85	2,928
09 Feb 24	44.70000 -0.50	45.50	44.70	45.50	3,263
08 Feb 24	45.20000 +0.90	45.50	44.65	44.70	4,443
07 Feb 24	44.30000 +0.15	44.50	43.95	43.95	5,806
06 Feb 24	44.15000 +1.10	44.15	42.85	42.85	10,254
05 Feb 24	43.05000 +0.05	43.45	42.50	43.10	10,051
02 Feb 24	43.00000 -0.80	44.20	42.80	44.10	4,423
01 Feb 24	43.80000 -0.95	45.00	43.75	45.00	3,834
31 Jan 24	44.75000 -0.10	45.10	44.75	44.85	11,115
30 Jan 24	44.85000 +0.60	45.60	44.50	44.65	10,200
29 Jan 24	44.25000 -0.25	45.00	43.85	44.90	14,136
26 Jan 24	44.50000 +0.50	44.65	43.80	44.05	21,068
25 Jan 24	44.00000 +0.10	44.10	43.65	43.90	4,976
24 Jan 24	43.90000 -0.50	44.55	43.65	44.25	7,641
23 Jan 24	44.40000 +1.25	44.40	43.00	43.45	33,614
22 Jan 24	43.15000 +0.95	43.55	41.90	42.20	12,064
19 Jan 24	42.20000 +0.15	42.45	41.50	42.40	19,358
18 Jan 24	42.05000 +0.35	42.35	41.65	41.65	10,256
17 Jan 24	41.70000 -0.25	41.90	41.05	41.70	6,906
16 Jan 24	41.95000 +0.00	42.25	41.70	42.10	8,912
15 Jan 24	41.95000 -0.30	42.50	41.75	42.50	7,555
12 Jan 24	42.25000 +0.65	42.25	41.80	41.85	12,055
11 Jan 24	41.60000 -0.40	42.40	41.60	42.00	7,752
10 Jan 24	42.00000 -0.25	42.35	41.55	42.25	8,799
09 Jan 24	42.25000 -0.20	42.40	41.90	42.25	9,560
08 Jan 24	42.45000 +0.10	42.55	41.30	42.15	6,822
05 Jan 24	42.35000 +0.05	42.70	41.50	42.45	8,307
04 Jan 24	42.30000 +0.05	42.45	41.55	42.25	7,515
03 Jan 24	42.25000 -1.65	43.90	42.05	43.90	6,521
02 Jan 24	43.90000 -0.30	44.25	43.35	43.85	4,818
29 Dec 23	44.20000 +0.30	44.70	43.95	44.35	6,666
28 Dec 23	43.90000 -0.15	44.20	43.45	44.20	9,235
27 Dec 23	44.05000 -0.15	44.30	43.80	43.85	3,686
22 Dec 23	44.20000 -0.30	44.80	44.00	44.50	11,850
21 Dec 23	44.50000 +0.30	44.60	43.80	44.50	9,277
20 Dec 23	44.20000 +0.90	44.20	43.10	43.85	14,848
19 Dec 23	43.30000 +0.20	43.45	42.70	42.90	5,632
18 Dec 23	43.10000 -0.55	43.30	42.65	42.90	7,799
15 Dec 23	43.65000 +0.25	44.00	43.00	43.50	11,416
14 Dec 23	43.40000 +1.20	43.60	42.30	42.35	11,610
13 Dec 23	42.20000 -0.10	43.20	41.75	43.20	6,829
12 Dec 23	42.30000 -1.05	43.50	41.80	42.80	17,838
11 Dec 23	43.35000 +0.60	43.35	42.50	42.75	8,752
08 Dec 23	42.75000 +1.75	43.30	40.75	41.00	27,015
07 Dec 23	41.00000 +0.20	41.10	40.40	40.70	29,168
06 Dec 23	40.80000 -0.10	40.85	40.55	40.80	5,937
05 Dec 23	40.90000 -0.10	41.15	40.70	40.75	11,438
04 Dec 23	41.00000 -0.75	41.85	40.95	41.60	2,995
01 Dec 23	41.75000 +0.20	42.15	41.45	42.15	2,848
30 Nov 23	41.55000 -0.20	41.95	41.00	41.60	19,620
29 Nov 23	41.75000 +0.35	42.10	41.10	41.10	6,176
28 Nov 23	41.40000 -0.25	41.50	40.60	41.05	6,715
27 Nov 23	41.65000 -0.35	42.00	41.15	41.70	6,329
24 Nov 23	42.00000 +0.20	42.00	41.50	41.75	5,681
23 Nov 23	41.80000 +0.40	42.15	41.35	41.40	7,723
22 Nov 23	41.40000 -0.45	42.00	41.40	41.95	13,102
21 Nov 23	41.85000 -1.05	43.00	41.85	43.00	8,024
20 Nov 23	42.90000 +0.30	43.00	42.35	42.55	8,873
17 Nov 23	42.60000 +0.60	43.10	42.00	42.00	5,343
16 Nov 23	42.00000 -0.95	43.60	41.90	43.60	8,016
15 Nov 23	42.95000 +0.45	43.05	42.20	43.00	15,314
14 Nov 23	42.50000 +1.10	42.60	40.60	41.55	15,636
13 Nov 23	41.40000 -1.85	43.50	40.05	43.50	42,443
10 Nov 23	43.25000 -0.70	44.45	43.00	44.45	7,435
09 Nov 23	43.95000 +0.40	44.25	43.80	44.05	11,931
08 Nov 23	43.55000 +0.25	44.05	41.45	42.90	51,351
07 Nov 23	43.30000 -0.05	43.45	42.70	43.45	8,720
06 Nov 23	43.35000 -0.15	43.90	42.80	43.60	15,390
03 Nov 23	43.50000 +0.20	43.80	43.35	43.45	7,751
02 Nov 23	43.30000 +0.00	44.00	43.10	43.55	6,001
01 Nov 23	43.30000 +0.00	43.45	42.20	43.45	10,446
31 Oct 23	43.30000 +0.05	43.50	42.80	43.25	10,185
30 Oct 23	43.25000 +0.60	43.25	42.20	42.20	8,174
27 Oct 23	42.65000 -1.40	44.30	41.60	44.30	10,599
26 Oct 23	44.05000 +0.15	44.90	43.35	43.35	9,555
25 Oct 23	43.90000 -2.45	46.25	43.55	46.25	9,009
24 Oct 23	46.35000 +1.35	46.80	44.80	45.00	7,781
23 Oct 23	45.00000 -0.15	45.05	44.40	45.05	7,639
20 Oct 23	45.15000 -0.75	46.10	44.80	46.10	7,943
19 Oct 23	45.90000 +0.05	46.15	45.60	46.10	5,914
18 Oct 23	45.85000 +0.10	46.15	45.50	45.65	6,967
17 Oct 23	45.75000 -0.10	46.30	45.40	46.15	5,274
16 Oct 23	45.85000 +0.35	46.15	45.55	45.90	8,450
13 Oct 23	45.50000 +0.05	46.00	45.00	45.45	18,085
12 Oct 23	45.45000 +0.10	46.05	44.90	45.75	8,220
11 Oct 23	45.35000 +0.65	45.50	44.20	45.00	7,372
10 Oct 23	44.70000 +0.05	44.90	44.50	44.75	4,282
09 Oct 23	44.65000 +0.10	45.00	44.15	44.45	9,897
06 Oct 23	44.55000 +0.45	44.55	44.05	44.15	5,939
05 Oct 23	44.10000 -0.55	44.55	44.05	44.55	4,595
04 Oct 23	44.65000 -0.45	44.80	44.10	44.80	5,234
03 Oct 23	45.10000 -0.35	45.45	44.80	45.15	6,080
02 Oct 23	45.45000 +0.05	45.85	45.30	45.40	5,586
29 Sep 23	45.40000 +0.50	45.75	44.70	44.70	8,669
28 Sep 23	44.90000 -0.10	45.20	44.60	45.00	3,880
27 Sep 23	45.00000 +0.45	45.10	44.75	44.80	3,788
26 Sep 23	44.55000 -0.90	45.20	44.55	45.20	6,555
25 Sep 23	45.45000 -0.95	46.25	45.25	46.25	3,888
22 Sep 23	46.40000 +0.90	46.75	45.20	45.25	4,267
21 Sep 23	45.50000 -0.95	46.20	45.05	46.20	7,743
20 Sep 23	46.45000 -0.35	47.10	46.45	46.80	4,626
19 Sep 23	46.80000 -1.20	47.80	46.25	47.80	6,906
18 Sep 23	48.00000 +1.35	48.45	45.90	46.60	20,728
15 Sep 23	46.65000 -0.85	47.95	46.15	47.95	12,276
14 Sep 23	47.50000 -0.90	48.30	47.00	48.30	7,600
13 Sep 23	48.40000 -0.10	48.65	48.30	48.45	5,906
12 Sep 23	48.50000 -0.05	49.00	48.20	49.00	3,293
11 Sep 23	48.55000 -0.30	49.15	48.55	49.00	5,609
08 Sep 23	48.85000 +0.25	48.90	48.50	48.75	5,361
07 Sep 23	48.60000 +0.00	48.90	48.50	48.65	11,846
06 Sep 23	48.60000 -0.60	49.30	48.20	49.15	4,097
05 Sep 23	49.20000 -0.40	49.80	49.10	49.40	7,284
04 Sep 23	49.60000 +0.40	49.85	49.40	49.50	3,489
01 Sep 23	49.20000 +1.60	49.20	47.50	47.65	9,293
31 Aug 23	47.60000 +0.50	47.65	47.20	47.20	8,194
30 Aug 23	47.10000 +0.15	47.30	46.75	47.20	7,631
29 Aug 23	46.95000 -0.15	47.05	46.85	46.85	1,935
28 Aug 23	47.10000 +0.45	47.15	46.25	46.25	2,752
25 Aug 23	46.65000 +0.00	47.20	46.45	46.50	9,643
24 Aug 23	46.65000 -0.40	47.30	46.35	47.30	7,028
23 Aug 23	47.05000 -0.05	47.30	46.75	46.90	5,893
22 Aug 23	47.10000 +0.00	47.25	46.35	47.25	6,261
21 Aug 23	47.10000 +0.05	47.15	46.55	47.15	7,112
18 Aug 23	47.05000 -0.10	47.50	47.00	47.50	6,555
17 Aug 23	47.15000 -0.40	47.60	47.10	47.60	8,842
16 Aug 23	47.55000 -0.20	47.90	47.15	47.60	6,243
15 Aug 23	47.75000 +0.00	47.75	47.10	47.60	12,515
14 Aug 23	47.75000 +0.60	47.85	46.20	47.00	21,597
11 Aug 23	47.15000 -1.80	48.80	46.55	48.65	7,839
10 Aug 23	48.95000 -0.80	50.00	48.90	50.00	6,969
09 Aug 23	49.75000 +0.05	50.40	49.65	50.10	4,764
08 Aug 23	49.70000 -1.00	51.00	48.50	51.00	8,242
07 Aug 23	50.70000 -0.80	51.50	50.60	51.40	7,029
04 Aug 23	51.50000 -0.20	51.90	51.30	51.50	6,786
03 Aug 23	51.70000 -0.70	52.20	50.60	52.10	10,884
02 Aug 23	52.40000 +0.10	52.50	52.00	52.50	2,834
01 Aug 23	52.30000 -0.70	52.80	52.00	52.80	6,910
31 Jul 23	53.00000 +0.90	53.20	52.00	52.00	12,877
28 Jul 23	52.10000 +0.50	52.20	51.30	51.40	7,362
27 Jul 23	51.60000 +0.20	51.90	51.30	51.60	5,100
26 Jul 23	51.40000 +0.40	51.50	50.60	50.70	29,126
25 Jul 23	51.00000 +1.25	51.30	49.65	49.80	12,796
24 Jul 23	49.75000 -0.25	50.00	49.45	49.85	14,654
21 Jul 23	50.00000 +0.05	50.10	49.35	49.80	21,500
20 Jul 23	49.95000 -0.25	50.30	49.75	50.10	6,393
19 Jul 23	50.20000 -0.20	50.50	49.90	50.50	8,654
18 Jul 23	50.40000 +0.80	50.60	49.20	49.50	12,263
17 Jul 23	49.60000 -0.70	50.50	49.05	50.50	9,834
14 Jul 23	50.30000 -0.20	50.50	50.00	50.30	5,855
13 Jul 23	50.50000 +0.30	50.80	50.40	50.40	11,945
12 Jul 23	50.20000 +0.50	50.40	49.65	49.90	19,512
11 Jul 23	49.70000 +0.05	49.70	49.40	49.40	7,081
10 Jul 23	49.65000 -0.05	49.90	49.25	49.65	7,260
07 Jul 23	49.70000 +0.40	49.90	49.05	49.30	11,026
06 Jul 23	49.30000 -0.15	49.90	48.95	49.10	12,115
05 Jul 23	49.45000 +0.10	49.70	48.95	48.95	5,990
04 Jul 23	49.35000 -0.20	49.35	48.55	49.25	6,100
03 Jul 23	49.55000 -0.05	49.85	48.40	49.70	9,854
30 Jun 23	49.60000 +0.60	50.00	48.60	48.60	8,168
29 Jun 23	49.00000 +0.20	49.30	48.85	48.95	5,712
28 Jun 23	48.80000 +0.50	48.95	48.00	48.00	11,808
27 Jun 23	48.30000 +0.20	48.55	47.90	48.05	4,483
26 Jun 23	48.10000 -0.65	48.80	48.05	48.50	9,506
23 Jun 23	48.75000 -0.70	49.05	48.65	48.90	3,120
22 Jun 23	49.45000 +0.35	49.55	48.60	48.80	9,412
21 Jun 23	49.10000 +0.05	49.15	48.85	48.85	9,550
20 Jun 23	49.05000 -0.45	49.40	48.45	49.40	14,573
19 Jun 23	49.50000 -0.80	50.20	49.00	50.20	12,223
16 Jun 23	50.30000 -1.10	51.00	50.00	51.00	16,366
15 Jun 23	51.40000 -0.20	52.00	50.90	52.00	5,842
14 Jun 23	51.60000 -0.10	52.00	50.90	52.00	10,336
13 Jun 23	51.70000 +2.00	52.40	49.90	50.00	22,372
12 Jun 23	49.70000 -0.50	50.40	49.50	50.40	9,268
09 Jun 23	50.20000 +0.10	50.30	49.95	50.10	21,011
08 Jun 23	50.10000 +0.25	50.20	49.65	49.75	13,041
07 Jun 23	49.85000 -0.15	50.30	49.50	50.00	4,648
06 Jun 23	50.00000 +0.25	50.30	49.45	49.45	7,891
05 Jun 23	49.75000 -0.05	50.20	49.60	49.80	9,088
02 Jun 23	49.80000 +0.90	50.00	48.90	49.05	7,401
01 Jun 23	48.90000 -0.40	49.40	48.40	49.40	10,411
31 May 23	49.30000 +0.35	49.30	48.05	48.95	33,489
30 May 23	48.95000 -0.95	50.10	48.75	49.90	9,631
29 May 23	49.90000 +0.00	50.10	49.55	49.55	6,644
26 May 23	49.90000 +0.25	50.10	49.45	49.65	10,420
25 May 23	49.65000 -0.10	50.00	49.20	49.90	9,704
24 May 23	49.75000 -0.45	50.50	49.45	49.85	16,278
23 May 23	50.20000 +0.20	50.40	49.70	49.70	7,549
22 May 23	50.00000 +0.75	50.50	49.05	49.35	15,647
19 May 23	49.25000 +0.25	49.70	48.90	49.00	21,265
18 May 23	49.00000 +0.10	49.50	48.80	48.80	16,809
17 May 23	48.90000 +0.40	49.00	48.00	48.40	11,846
16 May 23	48.50000 -0.20	48.85	48.05	48.60	10,378
15 May 23	48.70000 +0.65	49.80	48.15	48.65	18,539
12 May 23	48.05000 -0.50	48.15	46.60	47.60	19,270
11 May 23	48.55000 -0.60	49.15	48.45	48.75	8,936
10 May 23	49.15000 -1.15	50.40	48.65	50.40	17,712
09 May 23	50.30000 +0.10	50.40	49.90	50.40	23,777
08 May 23	50.20000 +0.10	50.60	49.90	50.10	22,391
05 May 23	50.10000 +0.65	50.40	49.20	49.50	52,954
04 May 23	49.45000 +0.45	49.85	48.60	49.00	9,416
03 May 23	49.00000 -0.90	50.30	47.75	50.30	19,900
02 May 23	49.90000 -0.20	50.70	49.70	50.00	14,724
28 Apr 23	50.10000 +0.00	50.60	49.45	50.20	12,524
27 Apr 23	50.10000 -0.90	51.00	49.80	50.60	7,164
26 Apr 23	51.00000 -0.80	52.50	49.90	51.60	20,211
25 Apr 23	51.80000 +0.10	52.10	51.60	52.00	8,574
24 Apr 23	51.70000 -0.30	52.20	51.60	51.80	6,199
21 Apr 23	52.00000 -0.30	52.50	51.70	52.40	11,903
20 Apr 23	52.30000 +0.70	52.80	51.40	51.60	12,018
19 Apr 23	51.60000 +0.30	52.10	51.40	51.70	9,196
18 Apr 23	51.30000 +0.80	51.60	50.40	50.60	9,606
17 Apr 23	50.50000 +0.85	50.80	49.50	49.50	10,418
14 Apr 23	49.65000 +0.75	50.50	49.30	49.30	13,913
13 Apr 23	48.90000 +0.90	49.45	48.00	48.25	9,143
12 Apr 23	48.00000 +0.30	48.20	47.55	48.05	11,662
11 Apr 23	47.70000 +0.70	47.90	46.80	46.85	14,432
06 Apr 23	47.00000 -1.55	48.70	46.65	48.55	18,270
05 Apr 23	48.55000 -0.55	49.25	48.30	49.25	11,967
04 Apr 23	49.10000 +0.75	49.25	48.10	48.10	9,193
03 Apr 23	48.35000 -0.30	49.20	48.05	49.20	4,462
31 Mar 23	48.65000 +0.15	48.75	48.30	48.70	11,444
30 Mar 23	48.50000 -0.25	48.90	48.30	48.30	9,445
29 Mar 23	48.75000 +0.00	49.00	48.25	48.50	7,890
28 Mar 23	48.75000 -0.25	49.95	47.40	49.70	11,893
27 Mar 23	49.00000 +0.75	49.40	48.30	48.75	7,609
24 Mar 23	48.25000 -0.30	48.40	46.65	48.10	16,366
23 Mar 23	48.55000 +0.30	48.75	46.90	48.55	19,623
22 Mar 23	48.25000 -2.05	50.50	48.25	50.30	8,050
21 Mar 23	50.30000 +0.70	50.60	49.60	49.60	6,521
20 Mar 23	49.60000 +1.10	49.70	45.90	47.80	16,361
17 Mar 23	48.50000 -0.80	49.95	48.25	49.40	12,617
16 Mar 23	49.30000 +0.75	49.40	47.85	49.00	9,419
15 Mar 23	48.55000 -2.35	50.80	48.50	50.70	12,974
14 Mar 23	50.90000 +0.95	51.10	49.85	50.00	8,059
13 Mar 23	49.95000 -2.25	52.10	49.30	51.90	30,333
10 Mar 23	52.20000 -0.20	52.20	51.40	51.80	12,421
09 Mar 23	52.40000 -0.20	52.40	51.30	52.30	10,759
08 Mar 23	52.60000 +0.00	52.90	52.20	52.80	14,847
07 Mar 23	52.60000 -1.00	53.70	52.40	53.50	12,091
06 Mar 23	53.60000 +0.00	54.10	53.20	53.20	5,979
03 Mar 23	53.60000 -0.50	54.30	53.40	54.30	23,833
02 Mar 23	54.10000 +0.30	54.40	53.50	53.60	9,519
01 Mar 23	53.80000 -0.10	54.70	53.70	54.40	7,935
28 Feb 23	53.90000 -0.20	54.50	53.90	54.00	15,034
27 Feb 23	54.10000 +1.50	54.60	52.80	52.80	10,624
24 Feb 23	52.60000 -1.90	54.60	52.50	54.00	10,934
23 Feb 23	54.50000 +2.20	54.90	52.40	52.80	16,677
22 Feb 23	52.30000 -0.40	52.60	52.10	52.50	10,071
21 Feb 23	52.70000 -0.10	53.20	52.30	53.20	6,804
20 Feb 23	52.80000 -0.60	53.70	52.50	53.40	7,621
17 Feb 23	53.40000 -1.00	54.20	52.50	54.20	12,980
16 Feb 23	54.40000 +0.10	54.90	54.00	54.50	15,268
15 Feb 23	54.30000 +1.50	54.40	52.80	52.80	13,245
14 Feb 23	52.80000 +0.60	53.40	51.70	51.80	17,851
13 Feb 23	52.20000 -0.30	53.20	52.00	52.50	16,637
10 Feb 23	52.50000 +0.30	52.90	51.60	51.80	13,568
09 Feb 23	52.20000 +0.20	53.20	52.00	52.30	12,229
08 Feb 23	52.00000 +1.10	52.30	51.00	51.10	18,631
07 Feb 23	50.90000 -1.00	52.10	50.40	52.10	15,536
06 Feb 23	51.90000 +0.00	52.20	50.80	51.50	41,279
03 Feb 23	51.90000 -0.80	52.60	51.20	52.30	15,172
02 Feb 23	52.70000 +0.50	52.80	51.80	52.50	24,032
01 Feb 23	52.20000 -1.00	53.90	52.00	53.90	18,224
31 Jan 23	53.20000 -0.60	53.70	52.80	53.40	18,302
30 Jan 23	53.80000 -1.20	55.00	53.60	55.00	7,835
27 Jan 23	55.00000 +0.10	55.80	54.60	54.70	20,009
26 Jan 23	54.90000 -1.10	57.00	54.70	56.00	37,383
25 Jan 23	56.00000 +1.50	57.30	55.10	55.10	54,262
24 Jan 23	54.50000 +1.00	54.60	53.50	53.50	9,595
23 Jan 23	53.50000 +0.30	53.80	52.50	52.70	19,525
20 Jan 23	53.20000 +0.60	53.20	52.50	52.90	13,093
19 Jan 23	52.60000 -1.20	53.50	52.40	53.50	5,659
18 Jan 23	53.80000 +1.40	54.00	52.00	52.30	15,248
17 Jan 23	52.40000 +0.50	52.40	51.10	52.10	13,302
16 Jan 23	51.90000 -1.00	53.10	51.60	53.10	8,431
13 Jan 23	52.90000 +0.70	53.30	52.30	52.70	18,458
12 Jan 23	52.20000 +0.20	53.10	51.60	51.90	27,827
11 Jan 23	52.00000 -1.00	53.00	51.80	52.70	6,752
10 Jan 23	53.00000 -0.80	53.70	52.80	53.50	5,941
09 Jan 23	53.80000 -0.10	54.30	53.70	54.00	6,589
06 Jan 23	53.90000 +0.70	54.00	52.90	52.90	5,089
05 Jan 23	53.20000 -0.10	53.50	52.90	53.20	6,183
04 Jan 23	53.30000 -0.50	54.00	53.20	53.60	5,451
03 Jan 23	53.80000 +0.40	54.40	53.30	53.50	12,137
02 Jan 23	53.40000 +0.80	53.60	52.60	52.90	8,101
30 Dec 22	52.60000 -0.30	53.20	52.60	53.10	6,618
29 Dec 22	52.90000 +0.50	53.20	52.10	52.20	5,741
28 Dec 22	52.40000 -0.80	52.90	51.40	52.80	19,277
27 Dec 22	53.20000 +1.30	53.40	52.50	52.50	8,886
23 Dec 22	51.90000 +0.60	52.30	50.60	51.00	16,757
22 Dec 22	51.30000 -0.90	52.60	51.20	52.50	6,196
21 Dec 22	52.20000 +0.40	52.20	51.70	52.10	8,898
20 Dec 22	51.80000 +0.10	52.20	51.10	51.20	18,255
19 Dec 22	51.70000 +0.50	51.90	50.90	51.00	6,104
16 Dec 22	51.20000 +0.00	51.60	50.30	51.60	13,831
15 Dec 22	51.20000 -0.70	52.00	50.90	51.70	13,687
14 Dec 22	51.90000 -0.20	52.50	51.50	52.50	7,527
13 Dec 22	52.10000 -0.70	53.50	51.90	53.00	28,020
12 Dec 22	52.80000 +1.00	53.10	51.30	52.00	38,918
09 Dec 22	51.80000 -0.50	52.50	51.20	51.80	13,500
08 Dec 22	52.30000 +0.30	52.70	52.10	52.50	15,367
07 Dec 22	52.00000 -1.50	53.40	51.90	53.20	28,679
06 Dec 22	53.50000 -0.20	53.80	53.30	53.60	11,870
05 Dec 22	53.70000 -0.90	54.70	53.40	54.70	13,252
02 Dec 22	54.60000 +1.20	54.90	53.00	53.40	29,738
01 Dec 22	53.40000 +0.30	53.40	51.40	53.20	36,234
30 Nov 22	53.10000 +1.90	53.10	51.00	51.30	93,017
29 Nov 22	51.20000 +1.10	51.30	49.90	49.90	18,731
28 Nov 22	50.10000 -0.30	50.20	49.60	50.10	15,570
25 Nov 22	50.40000 -0.10	50.60	50.00	50.10	14,328
24 Nov 22	50.50000 +0.50	50.60	49.95	50.10	18,020
23 Nov 22	50.00000 +0.20	50.10	49.20	49.50	22,152
22 Nov 22	49.80000 +0.35	50.00	49.05	49.90	20,054
21 Nov 22	49.45000 -0.45	49.95	49.05	49.95	11,513
18 Nov 22	49.90000 +0.70	49.95	48.35	48.75	40,033
17 Nov 22	49.20000 +1.60	49.20	47.45	47.80	59,860
16 Nov 22	47.60000 -0.75	48.10	47.20	48.10	6,868
15 Nov 22	48.35000 -0.45	49.00	47.45	49.00	6,802
14 Nov 22	48.80000 +2.20	49.20	46.90	48.00	53,669
11 Nov 22	46.60000 +2.20	46.75	44.15	44.15	55,280
10 Nov 22	44.40000 +0.05	44.90	44.05	44.30	15,222
09 Nov 22	44.35000 +0.05	44.70	44.15	44.30	12,075
08 Nov 22	44.30000 +0.00	44.45	43.60	44.00	16,302
07 Nov 22	44.30000 +2.40	44.30	41.65	41.75	39,369
04 Nov 22	41.90000 -0.85	42.75	41.75	42.45	23,345
03 Nov 22	42.75000 -0.25	43.60	42.35	42.60	46,300
02 Nov 22	43.00000 -0.70	44.00	42.40	44.00	38,487
01 Nov 22	43.70000 +0.50	43.70	43.20	43.20	6,765
31 Oct 22	43.20000 +1.30	43.40	41.80	41.80	8,775
28 Oct 22	41.90000 +0.25	42.30	41.25	41.30	5,115
27 Oct 22	41.65000 +1.00	42.00	40.10	40.40	10,440
26 Oct 22	40.65000 +0.85	40.80	39.45	39.45	14,731
25 Oct 22	39.80000 -0.20	40.20	39.00	39.65	9,039
24 Oct 22	40.00000 +0.60	40.05	39.05	39.05	4,790
21 Oct 22	39.40000 -0.25	39.40	38.60	39.30	5,641
20 Oct 22	39.65000 -0.10	39.95	39.40	39.40	5,449
19 Oct 22	39.75000 +0.70	39.90	39.15	39.35	2,353
18 Oct 22	39.05000 +0.55	39.40	38.80	38.80	2,319
17 Oct 22	38.50000 +0.60	38.55	37.40	37.65	5,718
14 Oct 22	37.90000 -0.65	39.60	37.60	39.00	10,206
13 Oct 22	38.55000 +1.20	38.70	37.00	37.20	6,965
12 Oct 22	37.35000 -0.20	38.00	37.00	37.25	7,371
11 Oct 22	37.55000 +0.45	37.60	37.05	37.15	6,338
10 Oct 22	37.10000 -0.40	37.85	37.10	37.55	4,844
07 Oct 22	37.50000 -0.70	38.45	37.40	38.45	9,066
06 Oct 22	38.20000 +0.45	38.30	37.50	37.75	4,832
05 Oct 22	37.75000 -0.10	37.75	37.20	37.55	8,424
04 Oct 22	37.85000 +1.05	38.55	37.50	37.70	4,703
03 Oct 22	36.80000 +1.10	36.95	35.25	36.00	7,396
30 Sep 22	35.70000 +1.30	35.70	34.45	34.70	13,816
29 Sep 22	34.40000 -0.95	35.00	34.05	35.00	12,523
28 Sep 22	35.35000 +0.40	35.35	34.55	34.85	21,764
27 Sep 22	34.95000 -0.55	35.95	34.90	35.85	13,937
26 Sep 22	35.50000 -0.40	36.35	35.50	35.70	15,336
23 Sep 22	35.90000 -1.55	37.60	35.85	37.60	18,217
22 Sep 22	37.45000 -1.85	39.15	37.45	39.15	8,786
21 Sep 22	39.30000 +0.00	39.50	39.00	39.00	6,879
20 Sep 22	39.30000 -0.10	39.45	38.70	39.25	11,068
19 Sep 22	39.40000 +0.60	39.55	38.60	39.00	7,576
16 Sep 22	38.80000 -0.70	39.15	37.95	39.15	19,328
15 Sep 22	39.50000 +0.50	39.70	39.00	39.35	7,952
14 Sep 22	39.00000 -0.10	39.25	38.65	39.10	9,888
13 Sep 22	39.10000 +0.00	39.55	38.55	39.20	18,454
12 Sep 22	39.10000 +1.10	39.10	38.00	38.20	5,828
09 Sep 22	38.00000 +0.00	38.50	37.80	38.35	15,329
08 Sep 22	38.00000 -0.15	38.10	37.60	38.05	14,913
07 Sep 22	38.15000 +0.25	38.35	37.40	37.45	15,136
06 Sep 22	37.90000 +0.45	37.95	37.10	37.80	12,455
05 Sep 22	37.45000 +0.30	38.00	36.80	37.45	14,038
02 Sep 22	37.15000 +1.25	37.25	36.05	36.05	20,291
01 Sep 22	35.90000 -1.05	36.80	35.40	36.80	10,079
31 Aug 22	36.95000 -0.55	37.55	36.50	37.55	15,814
30 Aug 22	37.50000 -0.40	38.40	37.05	37.65	13,042
29 Aug 22	37.90000 -0.75	38.25	37.65	37.65	13,139
26 Aug 22	38.65000 -0.95	39.60	38.45	39.60	5,049
25 Aug 22	39.60000 -0.20	40.05	39.25	39.90	5,706
24 Aug 22	39.80000 -0.25	40.00	39.25	39.65	7,414
23 Aug 22	40.05000 -1.00	41.25	39.85	41.00	5,863
22 Aug 22	41.05000 -1.60	42.60	40.75	42.50	13,785
19 Aug 22	42.65000 +0.15	42.75	41.95	42.10	6,328
18 Aug 22	42.50000 -0.60	43.10	42.05	42.70	8,507
17 Aug 22	43.10000 -0.95	44.45	42.95	44.15	7,758
16 Aug 22	44.05000 +0.05	44.15	43.55	43.65	9,310
15 Aug 22	44.00000 -0.45	44.25	43.50	44.15	24,420
12 Aug 22	44.45000 +0.05	44.80	44.10	44.10	12,237
11 Aug 22	44.40000 -0.20	45.10	44.05	44.20	16,782
10 Aug 22	44.60000 +0.50	44.65	43.70	43.70	16,011
09 Aug 22	44.10000 +0.00	44.30	43.70	43.70	5,061
08 Aug 22	44.10000 -0.35	45.10	43.60	44.80	7,996
05 Aug 22	44.45000 +0.45	44.50	43.70	44.15	22,334
04 Aug 22	44.00000 +1.40	44.20	42.55	42.55	59,459
03 Aug 22	42.60000 +1.55	42.70	40.90	41.10	30,291
02 Aug 22	41.05000 -0.05	41.25	40.60	41.25	13,654
01 Aug 22	41.10000 +0.50	41.20	40.45	41.00	14,426
29 Jul 22	40.60000 +0.95	40.75	40.00	40.00	14,922
28 Jul 22	39.65000 +0.35	40.05	39.40	39.65	6,500
27 Jul 22	39.30000 +0.90	39.50	38.25	38.25	8,357
26 Jul 22	38.40000 -1.30	39.65	38.40	39.65	11,135
25 Jul 22	39.70000 -0.10	40.35	39.45	39.60	11,271
22 Jul 22	39.80000 +0.45	40.05	39.00	39.40	5,272
21 Jul 22	39.35000 -0.05	39.50	38.80	39.30	7,567
20 Jul 22	39.40000 +0.00	39.75	38.75	39.40	10,016
19 Jul 22	39.40000 +0.95	39.45	38.20	38.30	4,449
18 Jul 22	38.45000 +0.40	38.60	38.20	38.30	6,175
15 Jul 22	38.05000 +1.00	38.15	37.25	37.30	6,589
14 Jul 22	37.05000 -0.75	38.10	36.80	37.95	9,826
13 Jul 22	37.80000 +0.35	37.95	37.15	37.15	14,806
12 Jul 22	37.45000 +0.05	37.65	36.50	37.10	8,391
11 Jul 22	37.40000 -0.75	38.45	37.30	37.95	14,034
08 Jul 22	38.15000 +1.15	38.25	36.85	37.25	13,039
07 Jul 22	37.00000 +1.70	37.40	35.70	35.70	23,843
06 Jul 22	35.30000 +0.50	35.45	34.85	34.85	17,777
05 Jul 22	34.80000 -0.75	36.05	34.05	35.75	26,237
04 Jul 22	35.55000 -0.25	36.35	35.40	35.70	7,826
01 Jul 22	35.80000 +0.20	36.45	35.25	35.70	26,186
30 Jun 22	35.60000 -0.95	36.30	35.05	36.20	58,701
29 Jun 22	36.55000 -0.95	37.35	36.25	37.15	11,343
28 Jun 22	37.50000 +0.10	38.25	37.05	37.05	31,177
27 Jun 22	37.40000 +0.15	38.20	37.15	37.60	16,676
24 Jun 22	37.25000 +0.50	37.40	36.35	36.70	15,298
23 Jun 22	36.75000 -2.80	39.25	36.65	39.25	28,038
22 Jun 22	39.55000 -1.90	41.05	39.05	41.05	29,419
21 Jun 22	41.45000 +0.05	42.20	41.40	41.45	12,156
20 Jun 22	41.40000 +0.85	41.40	40.75	40.90	10,633
17 Jun 22	40.55000 +0.55	41.00	40.00	40.05	14,152
16 Jun 22	40.00000 -1.15	41.15	39.60	41.15	20,125
15 Jun 22	41.15000 +0.75	41.15	40.55	40.80	7,888
14 Jun 22	40.40000 -0.15	40.60	39.80	40.60	13,992
13 Jun 22	40.55000 -1.10	41.30	40.45	41.25	17,736
10 Jun 22	41.65000 -0.70	42.05	41.45	42.05	24,183
09 Jun 22	42.35000 +0.20	42.70	41.70	41.75	12,423
08 Jun 22	42.15000 +0.80	42.15	40.95	41.60	15,517
07 Jun 22	41.35000 +0.25	41.40	40.60	40.70	9,568
06 Jun 22	41.10000 +0.70	41.10	40.30	40.50	7,430
03 Jun 22	40.40000 -0.80	41.60	39.90	41.60	9,397
02 Jun 22	41.20000 +0.70	41.35	40.25	40.25	8,889
01 Jun 22	40.50000 +0.20	40.90	40.00	40.65	8,885
31 May 22	40.30000 -0.20	41.20	39.95	40.10	52,912
30 May 22	40.50000 +0.55	40.55	40.00	40.30	8,399
27 May 22	39.95000 +0.05	40.35	39.80	40.15	10,041
26 May 22	39.90000 +0.80	40.10	39.10	39.10	9,782
25 May 22	39.10000 +0.35	39.25	38.30	38.65	9,307
24 May 22	38.75000 -0.15	39.45	38.75	39.25	14,738
23 May 22	38.90000 +0.40	38.95	38.15	38.85	12,345
20 May 22	38.50000 +0.00	39.05	38.25	38.65	24,524
19 May 22	38.50000 -0.50	39.00	37.80	39.00	25,246
18 May 22	39.00000 +0.30	39.75	38.90	38.90	28,717
17 May 22	38.70000 +0.55	38.95	38.05	38.50	51,716
16 May 22	38.15000 +1.60	38.25	35.65	36.75	54,182
13 May 22	36.55000 +0.15	36.65	36.20	36.60	30,041
12 May 22	36.40000 +1.00	36.45	34.60	35.75	27,209
11 May 22	35.40000 +0.60	35.40	34.00	34.75	41,195
10 May 22	34.80000 -0.55	35.90	34.80	35.25	54,105
09 May 22	35.35000 -0.25	35.65	35.00	35.25	30,310
06 May 22	35.60000 -0.20	35.85	34.55	35.85	29,998
05 May 22	35.80000 -0.50	36.85	35.45	36.65	12,774
04 May 22	36.30000 +0.15	36.50	35.75	36.50	11,411
03 May 22	36.15000 +0.50	36.40	35.00	35.30	32,562
02 May 22	35.65000 -1.15	37.15	35.35	37.15	15,819
29 Apr 22	36.80000 +0.45	37.05	36.30	36.30	16,792
28 Apr 22	36.35000 +0.45	36.80	35.80	36.25	16,339
27 Apr 22	35.90000 -0.20	36.20	35.25	35.90	26,862
26 Apr 22	36.10000 -0.55	37.15	36.05	36.70	24,567
25 Apr 22	36.65000 -0.45	37.15	36.35	37.00	33,860
22 Apr 22	37.10000 -0.30	37.55	36.55	37.55	30,748
21 Apr 22	37.40000 +0.95	37.70	36.55	36.80	21,496
20 Apr 22	36.45000 +0.45	36.75	35.70	36.00	36,910
19 Apr 22	36.00000 +0.80	36.00	34.90	35.35	35,485
14 Apr 22	35.20000 +0.20	35.45	34.95	35.25	25,950
13 Apr 22	35.00000 +0.15	35.20	34.45	34.70	28,395
12 Apr 22	34.85000 +0.35	35.05	34.05	34.20	17,958
11 Apr 22	34.50000 -0.40	35.00	34.25	34.95	16,685
08 Apr 22	34.90000 +0.40	35.10	34.50	35.10	16,465
07 Apr 22	34.50000 -0.35	34.85	34.20	34.55	25,832
06 Apr 22	34.85000 -1.25	36.30	34.10	36.00	53,114
05 Apr 22	36.10000 -0.80	37.00	36.00	36.80	59,142
04 Apr 22	36.90000 +0.15	37.00	36.20	37.00	79,567
01 Apr 22	36.75000 +0.25	37.10	36.40	36.85	20,676
31 Mar 22	36.50000 -0.65	37.40	36.25	37.00	89,366
30 Mar 22	37.15000 -1.20	38.25	36.75	38.10	62,822
29 Mar 22	38.35000 +1.05	38.50	37.15	37.65	99,988
28 Mar 22	37.30000 -0.70	38.25	36.85	37.85	68,018
25 Mar 22	38.00000 -1.80	39.45	37.65	39.45	61,155
24 Mar 22	39.80000 -0.20	42.15	39.45	41.10	40,586
23 Mar 22	40.00000 -0.95	41.20	39.70	41.20	16,093
22 Mar 22	40.95000 +0.35	41.05	40.40	40.95	13,140
21 Mar 22	40.60000 -0.90	42.05	40.05	41.85	29,950
18 Mar 22	41.50000 -0.60	42.35	41.20	42.00	22,290
17 Mar 22	42.10000 -0.90	43.30	41.55	43.00	33,533
16 Mar 22	43.00000 +1.30	43.10	42.10	42.50	11,666
15 Mar 22	41.70000 -0.25	41.95	40.70	41.95	19,009
14 Mar 22	41.95000 +1.60	41.95	40.65	40.70	10,631
11 Mar 22	40.35000 +0.35	41.65	40.30	40.35	19,658
10 Mar 22	40.00000 -0.65	41.25	39.45	40.60	20,672
09 Mar 22	40.65000 +2.15	40.65	38.80	38.85	27,993
08 Mar 22	38.50000 +1.05	38.55	37.00	37.30	37,645
07 Mar 22	37.45000 -0.35	38.10	35.45	36.30	46,398
04 Mar 22	37.80000 +0.20	38.50	36.90	37.50	47,799
03 Mar 22	37.60000 -1.80	39.85	37.60	39.55	12,313
02 Mar 22	39.40000 +0.40	39.70	37.25	38.65	40,422
01 Mar 22	39.00000 -2.60	41.90	39.00	41.90	31,856
28 Feb 22	41.60000 -0.50	41.80	40.00	41.70	49,157
25 Feb 22	42.10000 +1.55	42.10	40.75	41.25	17,306
24 Feb 22	40.55000 -1.30	41.50	39.70	41.45	22,625
23 Feb 22	41.85000 +0.20	42.95	41.60	41.80	14,048
22 Feb 22	41.65000 -1.05	42.40	41.50	42.15	21,602
21 Feb 22	42.70000 -0.95	44.10	42.50	44.05	39,361
18 Feb 22	43.65000 -0.85	44.80	43.50	44.40	13,824
17 Feb 22	44.50000 -1.25	46.25	44.35	46.20	23,593
16 Feb 22	45.75000 +1.50	46.60	45.55	45.55	22,513
15 Feb 22	44.25000 +0.85	44.25	43.15	43.60	40,695
14 Feb 22	43.40000 -1.10	44.15	41.90	44.10	44,482
11 Feb 22	44.50000 -0.20	44.95	44.10	44.50	12,925
10 Feb 22	44.70000 -0.45	45.65	44.55	45.50	10,705
09 Feb 22	45.15000 +0.40	45.70	44.95	45.05	11,017
08 Feb 22	44.75000 +0.55	45.05	44.10	44.45	12,458
07 Feb 22	44.20000 -0.50	45.20	43.90	44.55	39,818
04 Feb 22	44.70000 +0.25	44.85	44.00	44.85	21,578
03 Feb 22	44.45000 -0.45	45.40	44.30	45.00	17,073
02 Feb 22	44.90000 -0.45	46.25	44.65	46.10	21,393
01 Feb 22	45.35000 +0.80	45.50	43.50	44.95	42,496
31 Jan 22	44.55000 +0.15	45.60	44.25	44.80	21,507
28 Jan 22	44.40000 -1.30	45.70	44.00	45.70	10,644
27 Jan 22	45.70000 +0.80	46.50	44.00	44.80	39,351
26 Jan 22	44.90000 +1.55	45.35	43.60	43.60	20,752
25 Jan 22	43.35000 +0.00	43.85	42.40	42.95	17,711
24 Jan 22	43.35000 -2.85	45.80	42.80	45.80	26,834
21 Jan 22	46.20000 -1.25	47.20	45.55	47.20	17,007
20 Jan 22	47.45000 -0.30	47.85	46.85	47.85	6,177
19 Jan 22	47.75000 -0.80	48.75	47.75	48.25	6,282
18 Jan 22	48.55000 -1.35	49.70	48.40	49.70	10,662
17 Jan 22	49.90000 +0.05	49.90	49.55	49.70	4,074
14 Jan 22	49.85000 -0.45	50.30	49.65	50.30	11,121
13 Jan 22	50.30000 +0.60	50.50	49.70	49.70	6,468
12 Jan 22	49.70000 +0.40	50.10	49.30	49.65	7,400
11 Jan 22	49.30000 -0.25	50.30	49.15	49.70	4,370
10 Jan 22	49.55000 -1.45	51.00	49.50	50.70	5,390
07 Jan 22	51.00000 -0.40	51.50	50.70	51.50	11,754
06 Jan 22	51.40000 -0.20	51.40	50.30	51.40	7,471
05 Jan 22	51.60000 +0.00	52.10	51.30	51.90	6,747
04 Jan 22	51.60000 +1.00	51.80	50.50	50.80	12,823
03 Jan 22	50.60000 +1.10	50.60	49.50	49.50	7,285
30 Dec 21	49.50000 +0.40	49.50	48.70	48.90	10,927
29 Dec 21	49.10000 +0.20	49.10	48.45	48.55	7,620
28 Dec 21	48.90000 -0.35	49.55	48.75	49.20	4,719
27 Dec 21	49.25000 +0.75	49.25	48.55	48.80	5,254
23 Dec 21	48.50000 +0.20	48.95	48.05	48.65	6,500
22 Dec 21	48.30000 +2.35	48.35	45.90	45.95	11,008
21 Dec 21	45.95000 +0.35	46.35	45.35	45.35	6,809
20 Dec 21	45.60000 -1.55	46.75	45.35	46.75	21,986
17 Dec 21	47.15000 +0.45	47.15	46.15	46.55	18,769
16 Dec 21	46.70000 +0.55	47.15	46.25	46.30	10,284
15 Dec 21	46.15000 +0.55	46.35	45.70	45.85	8,721
14 Dec 21	45.60000 -1.20	46.85	45.60	46.70	6,548
13 Dec 21	46.80000 -0.30	47.65	46.70	47.00	11,466
10 Dec 21	47.10000 -0.35	47.70	47.10	47.45	10,482
09 Dec 21	47.45000 +0.25	47.65	47.05	47.20	7,612
08 Dec 21	47.20000 -0.15	47.35	46.65	47.05	6,678
07 Dec 21	47.35000 +0.85	47.55	46.75	46.85	13,522
06 Dec 21	46.50000 +0.65	46.65	45.75	46.30	13,757
03 Dec 21	45.85000 -0.75	46.90	45.65	46.75	14,746
02 Dec 21	46.60000 +0.15	47.10	45.75	45.95	17,320
01 Dec 21	46.45000 +1.25	46.70	45.25	45.60	15,317
30 Nov 21	45.20000 -0.60	45.75	44.45	45.30	36,580
29 Nov 21	45.80000 +0.00	46.30	45.65	46.00	29,820
26 Nov 21	45.80000 -1.50	46.70	45.55	46.25	44,844
25 Nov 21	47.30000 -0.30	47.65	46.75	47.35	36,826
24 Nov 21	47.60000 +0.60	47.80	46.85	47.25	22,190
23 Nov 21	47.00000 -0.25	47.20	46.40	46.80	14,397
22 Nov 21	47.25000 -0.30	47.60	46.65	47.10	10,924
19 Nov 21	47.55000 -0.15	48.20	47.30	47.60	10,639
18 Nov 21	47.70000 -0.85	48.50	47.05	48.15	24,856
17 Nov 21	48.55000 -0.10	48.75	47.70	48.50	16,354
16 Nov 21	48.65000 -0.85	49.30	48.50	49.30	8,682
15 Nov 21	49.50000 -0.20	50.00	49.30	49.90	18,955
12 Nov 21	49.70000 -0.30	50.10	49.05	50.00	19,579
11 Nov 21	50.00000 +0.00	53.70	48.85	52.10	49,829
10 Nov 21	50.00000 -0.10	50.00	48.85	49.85	8,412
09 Nov 21	50.10000 +0.25	50.20	49.55	49.85	12,261
08 Nov 21	49.85000 -0.05	50.20	49.30	50.00	10,527
05 Nov 21	49.90000 -0.80	51.20	48.90	51.10	17,792
04 Nov 21	50.70000 -0.30	51.20	50.60	51.20	28,438
03 Nov 21	51.00000 +0.80	51.00	50.00	50.00	7,953
02 Nov 21	50.20000 -1.40	51.90	49.85	51.90	14,783
01 Nov 21	51.60000 +1.50	51.80	50.40	50.50	8,377
29 Oct 21	50.10000 +0.30	50.50	49.35	49.75	12,377
28 Oct 21	49.80000 +0.20	50.00	49.00	49.95	9,981
27 Oct 21	49.60000 -1.90	51.50	49.60	51.30	8,700
26 Oct 21	51.50000 +0.40	51.70	51.00	51.40	10,947
25 Oct 21	51.10000 +0.50	52.10	50.30	50.70	17,785
22 Oct 21	50.60000 +1.20	51.50	49.25	49.60	20,976
21 Oct 21	49.40000 +0.70	50.20	48.65	49.00	13,159
20 Oct 21	48.70000 -0.30	49.20	48.10	49.20	5,821
19 Oct 21	49.00000 -0.30	49.85	48.95	49.65	12,147
18 Oct 21	49.30000 +1.35	49.40	47.70	47.90	26,761
15 Oct 21	47.95000 +0.35	48.25	47.30	47.85	14,907
14 Oct 21	47.60000 +0.65	47.90	46.70	46.70	11,787
13 Oct 21	46.95000 +0.15	47.50	46.40	46.55	12,317
12 Oct 21	46.80000 +0.45	46.95	45.50	46.25	25,358
11 Oct 21	46.35000 -0.50	47.00	46.00	47.00	13,387
08 Oct 21	46.85000 +0.05	47.00	46.50	46.95	6,563
07 Oct 21	46.80000 +0.00	47.05	46.45	46.65	6,823
06 Oct 21	46.80000 -0.60	47.20	45.95	46.95	14,785
05 Oct 21	47.40000 +0.25	47.60	46.10	46.70	14,684
04 Oct 21	47.15000 -1.25	48.55	46.95	48.55	20,149
01 Oct 21	48.40000 -0.50	49.05	48.00	48.30	18,710
30 Sep 21	48.90000 -1.10	50.50	48.25	50.20	12,456
29 Sep 21	50.00000 -0.50	51.00	49.35	50.90	13,196
28 Sep 21	50.50000 +0.10	51.10	49.05	50.40	19,141
27 Sep 21	50.40000 -1.60	52.10	50.30	52.10	8,829
24 Sep 21	52.00000 -1.20	53.20	51.90	53.20	14,243
23 Sep 21	53.20000 -0.70	54.20	53.20	53.90	7,162
22 Sep 21	53.90000 +0.70	53.90	52.80	52.80	7,590
21 Sep 21	53.20000 +0.00	53.90	52.90	53.70	17,808
20 Sep 21	53.20000 -1.80	54.60	51.40	54.60	52,991
17 Sep 21	55.00000 -0.50	55.80	55.00	55.20	24,473
16 Sep 21	55.50000 +0.00	56.20	55.30	56.00	9,560
15 Sep 21	55.50000 -0.60	56.20	55.20	56.20	11,892
14 Sep 21	56.10000 +0.70	56.30	55.20	55.40	24,800
13 Sep 21	55.40000 +0.40	55.50	54.90	54.90	6,649
10 Sep 21	55.00000 -0.10	55.50	54.90	55.50	5,457
09 Sep 21	55.10000 -0.10	55.70	54.40	55.00	10,650
08 Sep 21	55.20000 +0.00	55.30	54.40	55.30	29,693
07 Sep 21	55.20000 -0.10	55.50	54.90	55.30	8,673
06 Sep 21	55.30000 +0.30	55.60	55.00	55.30	6,359
03 Sep 21	55.00000 +0.00	55.40	54.50	54.50	8,447
02 Sep 21	55.00000 +0.50	55.00	54.60	55.00	7,940
01 Sep 21	54.50000 -0.70	55.70	53.60	55.60	24,222
31 Aug 21	55.20000 +0.20	56.00	54.80	55.30	13,366
30 Aug 21	55.00000 -0.40	55.30	54.90	55.00	5,614
27 Aug 21	55.40000 +0.50	55.80	54.50	54.50	15,142
26 Aug 21	54.90000 +0.40	55.00	53.90	54.20	12,163
25 Aug 21	54.50000 +0.00	54.80	54.20	54.60	6,352
24 Aug 21	54.50000 +0.30	54.70	53.90	54.50	15,070
23 Aug 21	54.20000 -0.40	54.90	53.80	54.90	8,268
20 Aug 21	54.60000 +0.40	54.80	53.60	54.00	18,055
19 Aug 21	54.20000 -0.10	54.50	53.40	54.00	20,342
18 Aug 21	54.30000 +0.30	54.60	54.00	54.40	8,823
17 Aug 21	54.00000 +0.00	54.10	53.30	53.80	19,139
16 Aug 21	54.00000 -0.20	54.70	53.30	54.70	24,075
13 Aug 21	54.20000 +0.00	54.40	53.40	54.00	25,639
12 Aug 21	54.20000 +0.60	54.50	53.00	54.00	23,892
11 Aug 21	53.60000 +1.20	53.60	52.20	52.70	11,639
10 Aug 21	52.40000 -0.20	53.00	51.70	52.70	13,202
09 Aug 21	52.60000 +0.50	52.70	51.20	52.40	15,061
06 Aug 21	52.10000 +1.80	52.50	50.20	50.70	15,689
05 Aug 21	50.30000 -0.40	50.80	50.00	50.00	5,837
04 Aug 21	50.70000 -0.30	51.40	50.60	50.80	6,957
03 Aug 21	51.00000 -0.30	51.20	50.30	51.00	13,754
02 Aug 21	51.30000 -0.20	51.80	50.90	51.70	6,811
30 Jul 21	51.50000 -0.30	51.70	50.80	51.70	18,472
29 Jul 21	51.80000 +1.40	51.80	50.00	50.00	18,852
28 Jul 21	50.40000 +0.00	50.70	50.00	50.50	8,872
27 Jul 21	50.40000 -1.10	52.00	50.30	52.00	12,124
26 Jul 21	51.50000 +0.30	52.60	51.20	51.40	16,004
23 Jul 21	51.20000 +2.20	52.00	49.05	49.05	18,200
22 Jul 21	49.00000 +0.75	49.40	48.30	48.70	16,990
21 Jul 21	48.25000 +0.25	48.75	47.55	47.55	6,868
20 Jul 21	48.00000 +1.25	48.20	46.80	47.20	10,544
19 Jul 21	46.75000 -2.45	49.35	46.75	49.25	16,129
16 Jul 21	49.20000 -2.00	51.70	49.20	51.50	16,270
15 Jul 21	51.20000 +0.30	51.80	50.70	51.20	11,627
14 Jul 21	50.90000 -0.30	51.50	50.70	51.50	7,931
13 Jul 21	51.20000 +1.10	51.20	49.75	50.00	10,306
12 Jul 21	50.10000 -0.70	50.70	49.85	50.70	4,802
09 Jul 21	50.80000 +1.75	50.80	48.80	48.80	14,171
08 Jul 21	49.05000 -1.45	50.30	48.35	50.30	13,316
07 Jul 21	50.50000 +0.50	50.70	49.60	50.30	10,091
06 Jul 21	50.00000 -0.90	51.10	49.35	51.10	11,651
05 Jul 21	50.90000 -0.50	51.30	50.40	50.90	7,276
02 Jul 21	51.40000 +1.00	51.50	50.40	50.50	15,042
01 Jul 21	50.40000 +0.10	50.70	49.85	50.70	5,222
30 Jun 21	50.30000 -1.70	52.30	50.10	52.20	12,155
29 Jun 21	52.00000 +1.60	52.40	50.30	50.40	16,952
28 Jun 21	50.40000 -0.70	50.90	50.10	50.90	8,126
25 Jun 21	51.10000 +0.60	51.20	49.15	50.00	24,696
24 Jun 21	50.50000 -0.40	51.30	50.40	51.20	11,315
23 Jun 21	50.90000 +0.10	51.30	50.30	50.30	17,377
22 Jun 21	50.80000 -0.50	51.60	50.10	51.60	11,196
21 Jun 21	51.30000 -0.20	51.70	50.70	51.00	29,737
18 Jun 21	51.50000 -0.30	52.30	51.00	52.00	18,312
17 Jun 21	51.80000 -2.00	54.30	51.60	54.30	9,459
16 Jun 21	53.80000 -1.20	55.10	53.30	55.10	12,303
15 Jun 21	55.00000 +0.30	55.20	54.30	54.50	12,285
14 Jun 21	54.70000 -0.80	55.80	54.70	55.30	4,343
11 Jun 21	55.50000 +0.80	55.90	54.70	54.70	14,350
10 Jun 21	54.70000 +0.10	55.00	54.00	54.50	9,976
09 Jun 21	54.60000 -1.40	56.00	54.30	55.50	18,107
08 Jun 21	56.00000 -0.30	56.30	55.10	55.90	16,735
07 Jun 21	56.30000 +0.00	56.80	55.80	56.80	8,681
04 Jun 21	56.30000 +0.60	57.80	55.60	55.60	26,342
03 Jun 21	55.70000 -0.30	56.20	54.90	55.90	5,806
02 Jun 21	56.00000 -0.20	56.30	55.50	56.20	10,111
01 Jun 21	56.20000 +1.10	56.70	55.30	55.40	15,159
31 May 21	55.10000 -0.40	56.10	54.90	55.70	6,314
28 May 21	55.50000 -0.20	56.20	55.00	55.90	10,037
27 May 21	55.70000 -0.10	56.30	55.30	55.30	20,883
26 May 21	55.80000 +0.20	56.10	55.00	55.50	13,844
25 May 21	55.60000 +0.10	56.70	55.00	56.00	25,864
21 May 21	55.50000 +1.30	56.20	54.20	54.30	29,537
20 May 21	54.20000 +2.10	54.50	52.30	52.40	30,050
19 May 21	52.10000 -0.10	52.30	50.90	52.00	22,189
18 May 21	52.20000 +0.50	52.50	51.90	52.10	11,692
17 May 21	51.70000 +0.10	52.90	51.70	52.40	23,336
14 May 21	51.60000 -0.60	52.80	51.40	52.50	16,261
13 May 21	52.20000 -1.00	53.70	51.50	53.70	20,792
12 May 21	53.20000 +0.20	54.00	52.40	53.50	21,385
11 May 21	53.00000 -1.30	54.10	51.70	54.10	23,024
10 May 21	54.30000 +0.60	54.60	53.30	54.20	15,488
07 May 21	53.70000 -1.00	54.30	52.00	54.30	19,000
06 May 21	54.70000 -1.20	56.30	54.50	56.30	17,862
05 May 21	55.90000 +1.10	56.00	54.70	54.70	8,779
04 May 21	54.80000 -1.50	57.10	54.30	56.80	29,394
03 May 21	56.30000 +1.50	56.30	54.60	55.20	12,241
30 Apr 21	54.80000 +0.70	55.80	53.90	53.90	18,285
29 Apr 21	54.10000 -0.20	54.80	53.80	54.50	15,486
28 Apr 21	54.30000 +1.00	54.50	52.90	53.60	14,117
27 Apr 21	53.30000 -0.50	54.00	52.60	53.50	8,556
26 Apr 21	53.80000 +0.50	54.10	53.40	53.40	5,888
23 Apr 21	53.30000 +0.30	53.40	52.20	53.40	18,863
22 Apr 21	53.00000 +0.90	53.00	52.00	52.30	7,310
21 Apr 21	52.10000 -0.20	52.60	51.40	52.60	12,848
20 Apr 21	52.30000 -0.50	53.30	52.00	53.10	14,285
19 Apr 21	52.80000 -0.80	53.80	52.60	53.60	14,233
16 Apr 21	53.60000 -0.60	54.80	53.10	54.30	16,062
15 Apr 21	54.20000 +0.50	54.80	53.10	54.00	17,038
14 Apr 21	53.70000 +0.40	53.80	53.10	53.20	11,797
13 Apr 21	53.30000 +0.50	53.70	52.60	52.60	18,342
12 Apr 21	52.80000 +0.30	53.10	52.10	52.30	11,301
09 Apr 21	52.50000 +0.10	52.60	51.40	52.00	9,659
08 Apr 21	52.40000 -1.40	54.20	52.10	53.60	11,251
07 Apr 21	53.80000 -0.80	54.90	53.40	54.70	18,680
06 Apr 21	54.60000 +0.50	55.00	54.00	54.10	26,993
01 Apr 21	54.10000 +0.10	55.00	53.90	54.50	18,071
31 Mar 21	54.00000 -0.10	54.90	53.60	54.50	24,603
30 Mar 21	54.10000 -0.20	54.70	53.70	54.70	16,797
29 Mar 21	54.30000 +1.60	55.30	53.20	53.20	22,892
26 Mar 21	52.70000 +0.90	53.70	52.30	52.30	25,283
25 Mar 21	51.80000 +1.50	52.30	49.65	50.50	38,262
24 Mar 21	50.30000 +0.50	50.30	49.35	49.85	24,133
23 Mar 21	49.80000 -1.70	51.20	48.85	51.20	50,355
22 Mar 21	51.50000 -0.20	52.40	51.00	51.60	17,659
19 Mar 21	51.70000 -1.30	52.80	50.70	52.70	22,001
18 Mar 21	53.00000 +0.70	53.00	52.50	52.60	11,741
17 Mar 21	52.30000 -0.40	53.20	51.80	52.90	18,149
16 Mar 21	52.70000 -0.10	53.30	51.90	53.30	31,106
15 Mar 21	52.80000 +0.00	53.60	52.60	53.30	22,498
12 Mar 21	52.80000 -0.20	53.30	52.30	53.00	14,873
11 Mar 21	53.00000 +0.10	53.80	52.60	53.20	16,228
10 Mar 21	52.90000 -0.40	53.70	52.10	53.60	16,768
09 Mar 21	53.30000 +1.50	53.30	50.80	51.80	37,182
08 Mar 21	51.80000 +0.80	52.20	50.80	51.00	26,839
05 Mar 21	51.00000 -0.40	51.70	49.85	50.90	45,685
04 Mar 21	51.40000 -0.40	51.80	50.20	51.80	25,632
03 Mar 21	51.80000 +1.60	51.90	50.50	50.50	39,359
02 Mar 21	50.20000 +0.40	50.50	49.75	50.00	16,354
01 Mar 21	49.80000 +1.85	49.80	48.15	48.40	27,614
26 Feb 21	47.95000 -0.45	48.30	47.40	47.95	19,543
25 Feb 21	48.40000 -1.35	51.30	48.25	51.00	37,927
24 Feb 21	49.75000 +3.25	49.75	46.85	47.00	45,553
23 Feb 21	46.50000 -0.30	48.60	45.45	48.20	53,694
22 Feb 21	46.80000 +0.20	46.95	46.00	46.85	12,973
19 Feb 21	46.60000 +0.85	47.05	45.65	45.70	8,237
18 Feb 21	45.75000 -2.00	47.70	45.75	47.50	17,193
17 Feb 21	47.75000 +0.45	47.75	46.90	47.10	17,525
16 Feb 21	47.30000 +0.25	47.50	46.90	47.50	16,043
15 Feb 21	47.05000 +0.75	47.10	46.10	46.75	25,278
12 Feb 21	46.30000 -0.50	46.95	46.10	46.95	24,883
11 Feb 21	46.80000 +0.35	47.75	46.75	47.75	26,595
10 Feb 21	46.45000 -0.40	47.25	46.20	47.25	13,601
09 Feb 21	46.85000 -0.25	47.25	45.95	47.25	18,793
08 Feb 21	47.10000 +0.60	47.75	46.60	47.30	27,958
05 Feb 21	46.50000 +2.20	48.70	45.15	45.50	64,618
04 Feb 21	44.30000 +0.90	44.75	43.75	43.75	23,808
03 Feb 21	43.40000 +0.30	43.60	42.75	43.25	20,203
02 Feb 21	43.10000 +0.25	43.65	42.60	42.60	24,659
01 Feb 21	42.85000 +1.10	42.85	41.95	42.10	15,780
29 Jan 21	41.75000 -0.30	42.45	41.20	41.75	16,246
28 Jan 21	42.05000 +0.95	42.05	40.10	40.95	29,733
27 Jan 21	41.10000 -1.70	42.80	40.10	42.60	36,978
26 Jan 21	42.80000 +0.40	43.20	42.10	42.55	12,601
25 Jan 21	42.40000 -1.95	44.90	42.40	44.00	39,959
22 Jan 21	44.35000 -0.35	44.90	44.25	44.80	16,398
21 Jan 21	44.70000 +0.90	45.10	43.90	43.90	25,984
20 Jan 21	43.80000 +1.20	44.05	42.80	42.85	31,628
19 Jan 21	42.60000 +1.60	42.95	40.70	41.40	29,688
18 Jan 21	41.00000 -0.35	41.70	40.70	41.70	11,321
15 Jan 21	41.35000 -1.05	42.40	40.65	42.40	20,861
14 Jan 21	42.40000 +0.00	42.85	42.20	42.30	9,818
13 Jan 21	42.40000 -1.45	44.10	42.35	44.10	12,290
12 Jan 21	43.85000 +1.20	44.00	43.00	43.05	23,048
11 Jan 21	42.65000 -0.05	42.95	41.75	42.30	28,024
08 Jan 21	42.70000 -2.00	44.90	42.35	44.70	29,173
07 Jan 21	44.70000 +0.55	44.90	43.45	44.00	25,052
06 Jan 21	44.15000 +1.20	44.20	42.65	43.00	30,247
05 Jan 21	42.95000 -0.65	43.40	41.75	42.60	47,703
04 Jan 21	43.60000 +0.50	43.90	42.85	43.50	19,786
30 Dec 20	43.10000 +0.05	43.25	42.50	43.25	13,254
29 Dec 20	43.05000 -0.90	44.20	42.80	44.20	14,332
28 Dec 20	43.95000 -0.35	44.55	43.90	44.40	8,177
23 Dec 20	44.30000 +1.05	44.30	42.60	43.20	50,230
22 Dec 20	43.25000 +1.75	43.25	41.70	41.75	22,172
21 Dec 20	41.50000 -0.40	41.95	41.05	41.95	19,137
18 Dec 20	41.90000 -0.85	42.90	41.50	42.90	35,240
17 Dec 20	42.75000 +1.95	43.30	40.75	41.00	90,537
16 Dec 20	40.80000 -0.20	41.50	40.65	41.40	17,648
15 Dec 20	41.00000 +1.05	41.05	39.50	40.25	49,087
14 Dec 20	39.95000 -0.50	40.65	39.80	40.45	30,631
11 Dec 20	40.45000 -0.70	41.45	40.15	41.40	27,753
10 Dec 20	41.15000 +1.80	42.60	40.10	41.20	74,961
09 Dec 20	39.35000 +0.15	39.40	38.95	39.10	15,546
08 Dec 20	39.20000 +0.00	39.40	38.90	38.90	20,287
07 Dec 20	39.20000 -1.25	40.50	39.20	40.05	14,695
04 Dec 20	40.45000 +0.45	40.75	39.95	39.95	20,968
03 Dec 20	40.00000 -0.25	40.35	39.95	40.35	11,311
02 Dec 20	40.25000 +0.15	40.55	39.95	40.25	38,246
01 Dec 20	40.10000 +0.90	40.60	39.35	39.55	43,459
30 Nov 20	39.20000 -0.35	40.55	39.20	39.65	66,100
27 Nov 20	39.55000 +0.65	39.65	39.00	39.00	13,169
26 Nov 20	38.90000 -0.60	39.35	38.70	39.35	47,381
25 Nov 20	39.50000 -0.50	40.25	39.25	40.20	23,247
24 Nov 20	40.00000 +0.30	40.10	39.30	40.05	17,779
23 Nov 20	39.70000 +0.70	39.95	39.20	39.20	27,371
20 Nov 20	39.00000 +0.30	39.00	38.65	38.85	22,066
19 Nov 20	38.70000 +0.10	39.00	38.10	38.30	23,996
18 Nov 20	38.60000 +2.05	38.70	36.50	36.90	70,138
17 Nov 20	36.55000 -0.15	37.60	35.95	36.85	56,574
16 Nov 20	36.70000 -0.10	37.55	36.45	37.15	43,430
13 Nov 20	36.80000 +0.45	37.90	36.40	36.70	59,546
12 Nov 20	36.35000 +0.85	37.45	35.50	35.55	77,913
11 Nov 20	35.50000 +0.00	35.80	35.05	35.60	40,837
10 Nov 20	35.50000 +0.05	35.85	35.25	35.60	64,382
09 Nov 20	35.45000 +1.20	35.60	34.30	34.55	33,139
06 Nov 20	34.25000 -0.35	35.00	34.20	34.55	18,811
05 Nov 20	34.60000 +0.40	35.00	34.40	34.40	52,672
04 Nov 20	34.20000 +0.30	34.60	33.50	33.65	25,100
03 Nov 20	33.90000 +1.05	34.05	32.95	32.95	20,745
02 Nov 20	32.85000 +0.65	33.20	32.10	32.10	16,701
30 Oct 20	32.20000 +0.30	32.25	31.65	32.10	16,646
29 Oct 20	31.90000 -0.10	32.15	31.75	32.00	17,630
28 Oct 20	32.00000 -1.20	32.90	31.75	32.90	27,946
27 Oct 20	33.20000 +1.20	33.35	31.60	32.10	30,601
26 Oct 20	32.00000 -1.70	33.40	31.75	33.40	18,920
23 Oct 20	33.70000 -0.60	34.50	33.30	34.30	13,383
22 Oct 20	34.30000 +0.45	35.30	33.45	34.10	44,957
21 Oct 20	33.85000 -0.25	34.25	33.45	34.25	15,121
20 Oct 20	34.10000 +0.20	34.15	33.30	33.75	19,980
19 Oct 20	33.90000 +0.15	34.50	33.75	33.80	9,431
16 Oct 20	33.75000 +0.30	33.85	33.35	33.35	13,084
15 Oct 20	33.45000 -0.25	33.85	32.85	33.85	19,506
14 Oct 20	33.70000 +0.15	33.75	33.30	33.30	12,308
13 Oct 20	33.55000 +0.20	34.05	33.30	33.30	13,782
12 Oct 20	33.35000 -0.05	34.05	33.35	33.60	13,269
09 Oct 20	33.40000 -0.35	33.90	33.35	33.60	6,096
08 Oct 20	33.75000 +0.00	34.05	33.60	33.80	6,968
07 Oct 20	33.75000 -0.15	34.05	33.45	34.05	16,398
06 Oct 20	33.90000 -0.35	34.65	33.80	34.35	14,763
05 Oct 20	34.25000 +0.55	34.35	33.80	33.80	15,629
02 Oct 20	33.70000 -0.30	33.80	33.50	33.75	17,107
01 Oct 20	34.00000 -0.40	34.75	33.85	34.60	33,417
30 Sep 20	34.40000 +1.50	34.60	32.60	32.60	35,343
29 Sep 20	32.90000 -0.10	33.40	32.90	33.00	18,909
28 Sep 20	33.00000 +0.00	33.55	33.00	33.15	17,043
25 Sep 20	33.00000 +0.35	33.15	32.50	32.70	16,314
24 Sep 20	32.65000 +0.15	32.90	32.05	32.45	20,192
23 Sep 20	32.50000 +1.00	32.70	31.65	31.75	25,949
22 Sep 20	31.50000 -0.10	31.95	31.40	31.40	13,446
21 Sep 20	31.60000 -1.20	32.60	31.00	32.60	37,847
18 Sep 20	32.80000 -0.05	32.85	32.30	32.70	20,074
17 Sep 20	32.85000 +0.10	33.30	32.50	32.75	14,267
16 Sep 20	32.75000 +0.25	32.80	32.00	32.80	22,187
15 Sep 20	32.50000 -0.55	33.05	32.30	33.05	24,811
14 Sep 20	33.05000 -0.45	33.75	32.75	33.45	17,764
11 Sep 20	33.50000 -0.35	33.90	33.05	33.70	16,269
10 Sep 20	33.85000 -0.75	34.55	33.65	34.55	18,064
09 Sep 20	34.60000 +2.00	34.70	32.20	32.60	56,763
08 Sep 20	32.60000 -1.45	34.25	32.35	34.25	20,348
07 Sep 20	34.05000 +0.25	34.55	33.85	33.85	17,446
04 Sep 20	33.80000 +0.45	34.15	32.30	33.30	30,461
03 Sep 20	33.35000 -0.65	34.30	33.15	34.00	19,505
02 Sep 20	34.00000 -1.70	36.10	33.65	35.90	25,047
01 Sep 20	35.70000 +0.45	36.70	34.80	35.40	76,137
31 Aug 20	35.25000 +0.50	35.25	34.75	34.80	16,283
28 Aug 20	34.75000 -0.10	35.15	34.20	34.85	31,979
27 Aug 20	34.85000 -0.15	35.45	34.65	35.10	14,948
26 Aug 20	35.00000 +0.65	35.75	33.85	34.45	40,343
25 Aug 20	34.35000 +0.10	34.80	34.15	34.45	12,244
24 Aug 20	34.25000 +0.45	34.50	34.10	34.10	6,490
21 Aug 20	33.80000 +0.15	33.90	33.20	33.90	12,823
20 Aug 20	33.65000 -0.85	34.40	33.65	34.40	6,679
19 Aug 20	34.50000 +0.25	35.00	34.15	34.40	19,039
18 Aug 20	34.25000 -1.05	35.30	34.20	35.00	30,772
17 Aug 20	35.30000 +1.05	35.40	34.20	34.55	22,495
14 Aug 20	34.25000 +0.70	34.50	33.30	33.85	18,383
13 Aug 20	33.55000 -0.65	34.45	33.40	33.50	22,839
12 Aug 20	34.20000 +0.70	34.20	33.20	33.65	15,991
11 Aug 20	33.50000 +1.00	33.50	32.80	32.80	24,027
10 Aug 20	32.50000 +0.70	32.80	31.65	31.65	39,141
07 Aug 20	31.80000 +0.30	32.05	31.30	31.45	33,630
06 Aug 20	31.50000 -0.20	32.00	31.05	31.55	27,446
05 Aug 20	31.70000 -0.15	32.55	31.50	31.85	32,064
04 Aug 20	31.85000 -0.35	32.50	31.50	32.40	29,656
03 Aug 20	32.20000 +1.15	32.35	31.00	31.25	49,617
31 Jul 20	31.05000 -0.45	31.85	30.85	31.40	17,735
30 Jul 20	31.50000 -1.20	32.75	31.15	32.75	26,939
29 Jul 20	32.70000 -0.40	33.20	32.65	33.10	19,576
28 Jul 20	33.10000 -0.50	33.80	32.80	33.40	22,204
27 Jul 20	33.60000 +0.30	33.60	32.90	33.50	32,335
24 Jul 20	33.30000 +0.35	33.60	32.50	32.90	40,987
23 Jul 20	32.95000 +0.45	33.20	32.30	32.85	75,446
22 Jul 20	32.50000 +0.15	32.75	31.65	32.40	34,066
21 Jul 20	32.35000 +0.35	32.40	31.75	32.00	64,766
20 Jul 20	32.00000 +0.25	32.30	31.50	32.05	53,497
17 Jul 20	31.75000 +0.90	31.75	30.95	31.10	27,994
16 Jul 20	30.85000 +0.60	30.90	29.90	30.35	24,575
15 Jul 20	30.25000 +0.10	30.60	30.05	30.40	21,167
14 Jul 20	30.15000 -0.15	30.35	29.65	30.00	29,913
13 Jul 20	30.30000 +0.95	30.40	29.40	29.40	46,925
10 Jul 20	29.35000 +0.25	29.40	28.70	29.20	15,080
09 Jul 20	29.10000 -0.50	29.90	28.95	29.75	15,500
08 Jul 20	29.60000 -0.30	30.15	29.50	29.70	15,265
07 Jul 20	29.90000 -0.15	30.05	29.50	30.05	14,637
06 Jul 20	30.05000 +0.00	30.70	29.70	30.35	24,691
03 Jul 20	30.05000 +0.50	30.15	29.65	29.70	11,498
02 Jul 20	29.55000 -0.65	30.45	29.20	30.40	23,429
01 Jul 20	30.20000 +0.15	30.70	29.65	30.20	42,545
30 Jun 20	30.05000 +0.05	31.25	29.55	30.05	56,566
29 Jun 20	30.00000 +1.50	30.00	28.25	28.65	53,546
26 Jun 20	28.50000 -0.30	28.95	28.05	28.70	41,477
25 Jun 20	28.80000 -0.15	29.30	28.25	28.85	35,443
24 Jun 20	28.95000 -0.15	29.55	28.65	29.10	46,734
23 Jun 20	29.10000 +0.65	29.35	28.10	28.35	35,255
22 Jun 20	28.45000 +0.30	28.50	27.70	27.90	20,495
19 Jun 20	28.15000 -0.85	28.95	27.85	28.90	34,663
18 Jun 20	29.00000 +0.40	29.30	28.45	28.45	22,594
17 Jun 20	28.60000 -0.90	29.45	28.25	29.40	34,583
16 Jun 20	29.50000 +0.80	30.00	28.65	28.90	34,988
15 Jun 20	28.70000 +0.85	28.95	27.20	27.60	45,245
12 Jun 20	27.85000 +0.05	28.20	27.15	27.55	34,739
11 Jun 20	27.80000 -1.00	29.00	27.60	29.00	53,449
10 Jun 20	28.80000 -0.75	29.90	28.70	29.45	39,637
09 Jun 20	29.55000 -0.25	30.05	28.45	29.85	52,691
08 Jun 20	29.80000 -0.30	30.05	29.35	29.95	30,527
05 Jun 20	30.10000 +0.60	30.15	28.95	29.75	35,445
04 Jun 20	29.50000 -0.85	30.20	28.05	30.05	78,743
03 Jun 20	30.35000 +3.50	30.45	26.85	26.85	72,592
02 Jun 20	26.85000 +1.15	27.15	25.90	25.95	69,097
29 May 20	25.70000 -0.30	26.00	24.85	26.00	71,159
28 May 20	26.00000 -0.15	26.75	26.00	26.30	45,463
27 May 20	26.15000 -0.25	26.95	25.65	26.40	80,786
26 May 20	26.40000 -0.35	27.15	26.30	26.80	17,577
25 May 20	26.75000 +0.20	26.80	26.20	26.50	19,493
22 May 20	26.55000 -0.25	26.90	25.65	26.90	39,050
21 May 20	26.80000 -0.20	27.00	26.60	27.00	26,396
20 May 20	27.00000 +0.00	27.35	26.70	27.05	37,825
19 May 20	27.00000 +0.80	27.30	26.15	26.15	55,223
18 May 20	26.20000 +0.25	26.85	25.65	26.60	40,360
15 May 20	25.95000 +1.05	26.75	25.00	25.00	85,718
14 May 20	24.90000 -1.10	26.25	23.60	26.25	76,114
13 May 20	26.00000 -0.30	26.45	25.10	26.45	41,728
12 May 20	26.30000 +0.85	26.70	25.40	25.50	42,974
11 May 20	25.45000 -0.50	26.35	25.05	26.10	31,317
08 May 20	25.95000 +0.15	26.00	25.50	26.00	18,946
07 May 20	25.80000 +0.40	26.00	25.00	25.55	23,786
06 May 20	25.40000 +0.20	25.40	24.75	25.30	23,770
05 May 20	25.20000 +0.45	25.75	24.80	24.90	31,632
04 May 20	24.75000 +0.00	25.10	23.55	24.30	32,202
30 Apr 20	24.75000 -1.35	26.40	24.35	26.05	43,012
29 Apr 20	26.10000 +1.30	26.30	24.55	24.70	33,657
28 Apr 20	24.80000 -0.10	25.00	24.50	24.95	19,756
27 Apr 20	24.90000 +0.30	25.10	24.00	24.75	34,583
24 Apr 20	24.60000 +0.00	25.00	23.90	24.45	33,645
23 Apr 20	24.60000 +0.75	24.60	23.70	23.80	32,411
22 Apr 20	23.85000 +0.45	24.10	22.60	23.50	38,744
21 Apr 20	23.40000 -1.85	25.45	23.25	25.45	29,520
20 Apr 20	25.25000 +1.25	25.25	24.00	24.20	35,224
17 Apr 20	24.00000 +0.15	24.45	23.75	24.05	68,770
16 Apr 20	23.85000 +0.75	24.00	22.65	23.30	37,146
15 Apr 20	23.10000 -1.35	24.75	22.95	24.55	40,090
14 Apr 20	24.45000 -1.00	25.80	23.95	25.50	50,418
09 Apr 20	25.45000 +1.25	25.60	24.05	24.20	54,756
08 Apr 20	24.20000 +0.50	24.20	23.25	24.10	61,527
07 Apr 20	23.70000 +1.20	24.15	22.65	22.65	45,397
06 Apr 20	22.50000 +0.75	23.20	21.90	21.90	93,147
03 Apr 20	21.75000 -0.15	22.25	21.40	21.75	40,563
02 Apr 20	21.90000 +1.00	22.15	20.85	21.00	50,988
01 Apr 20	20.90000 -1.15	22.40	20.70	22.40	94,021
31 Mar 20	22.05000 +1.55	22.20	20.50	20.60	75,827
30 Mar 20	20.50000 +0.94	20.75	18.84	19.72	62,937
27 Mar 20	19.56000 -1.29	20.65	19.10	20.65	49,824
26 Mar 20	20.85000 -0.60	21.60	19.94	21.60	109,294
25 Mar 20	21.45000 +0.35	22.45	20.40	22.15	60,852
24 Mar 20	21.10000 +1.14	21.25	20.10	20.10	44,438
23 Mar 20	19.96000 -0.19	20.10	19.00	19.76	44,064
20 Mar 20	20.15000 +0.55	20.65	19.78	19.78	102,727
19 Mar 20	19.60000 -0.26	20.30	18.62	19.86	62,628
18 Mar 20	19.86000 -1.79	21.65	19.50	21.50	84,914
17 Mar 20	21.65000 -0.60	22.65	21.60	22.60	94,079
16 Mar 20	22.25000 -0.15	22.50	20.20	21.75	118,918
13 Mar 20	22.40000 -0.40	24.50	22.40	23.00	104,144
12 Mar 20	22.80000 -2.70	25.35	22.80	25.25	105,781
11 Mar 20	25.50000 -0.15	26.45	25.35	25.70	91,187
10 Mar 20	25.65000 -0.45	27.25	25.50	26.35	61,232
09 Mar 20	26.10000 -2.25	28.15	26.10	28.10	67,903
06 Mar 20	28.35000 -0.50	28.75	27.80	28.65	72,366
05 Mar 20	28.85000 -0.70	30.00	28.60	29.70	51,190
04 Mar 20	29.55000 -0.55	30.40	29.45	30.25	43,471
03 Mar 20	30.10000 +0.25	30.90	29.95	30.10	37,499
02 Mar 20	29.85000 -0.75	31.15	29.40	30.80	63,621
28 Feb 20	30.60000 +0.20	30.70	29.60	30.15	140,905
27 Feb 20	30.40000 -0.90	30.85	29.95	30.65	66,678
26 Feb 20	31.30000 +0.25	31.35	29.95	30.85	66,973
25 Feb 20	31.05000 -0.30	31.75	30.85	31.35	76,848
24 Feb 20	31.35000 -1.95	32.65	31.25	32.65	54,351
21 Feb 20	33.30000 -1.15	34.30	33.20	34.30	41,887
20 Feb 20	34.45000 +0.00	34.75	34.25	34.35	74,641
19 Feb 20	34.45000 -0.30	35.00	34.10	35.00	58,030
18 Feb 20	34.75000 -0.20	35.75	34.60	34.65	58,590
17 Feb 20	34.95000 -0.60	35.75	34.60	35.75	45,330
14 Feb 20	35.55000 +0.20	36.40	35.25	35.55	39,812
13 Feb 20	35.35000 -0.60	36.20	35.10	35.80	34,315
12 Feb 20	35.95000 +0.30	36.25	35.65	35.65	24,783
11 Feb 20	35.65000 +1.25	36.05	34.55	34.65	60,900
10 Feb 20	34.40000 -1.05	35.45	34.05	35.45	26,500
07 Feb 20	35.45000 -0.80	36.45	35.10	36.45	37,729
06 Feb 20	36.25000 +0.15	37.35	36.15	36.35	38,169
05 Feb 20	36.10000 +1.10	36.85	34.85	34.85	66,303
04 Feb 20	35.00000 +0.20	35.35	34.70	34.90	21,914
03 Feb 20	34.80000 +0.80	34.95	33.80	34.15	68,988
31 Jan 20	34.00000 -0.70	34.95	33.85	34.95	43,140
30 Jan 20	34.70000 +0.00	35.30	34.10	34.35	41,886
29 Jan 20	34.70000 +0.40	34.85	34.25	34.60	32,396
28 Jan 20	34.30000 +0.30	34.50	33.80	33.80	44,124
27 Jan 20	34.00000 -0.05	34.10	33.05	33.65	65,350
24 Jan 20	34.05000 +0.00	35.10	33.70	34.25	106,991
23 Jan 20	34.05000 -0.90	35.05	34.00	35.05	36,109
22 Jan 20	34.95000 -0.50	35.75	34.70	35.60	53,325
21 Jan 20	35.45000 -0.15	36.00	34.90	36.00	35,909
20 Jan 20	35.60000 -0.15	36.00	35.30	35.95	30,389
17 Jan 20	35.75000 -0.20	36.25	35.45	35.95	48,644
16 Jan 20	35.95000 -0.30	36.45	35.50	36.45	47,251
15 Jan 20	36.25000 -0.10	37.00	36.20	36.35	44,868
14 Jan 20	36.35000 -0.50	36.95	36.15	36.75	34,342
13 Jan 20	36.85000 -0.25	37.50	36.75	36.95	35,095
10 Jan 20	37.10000 -0.85	38.00	36.90	37.75	24,610
09 Jan 20	37.95000 +0.20	38.10	37.20	37.60	37,357
08 Jan 20	37.75000 -0.50	38.50	37.10	38.25	67,704
07 Jan 20	38.25000 +1.75	39.30	36.35	36.35	124,695
06 Jan 20	36.50000 -0.20	37.55	36.25	37.15	51,777
03 Jan 20	36.70000 -0.65	37.45	35.90	37.45	23,604
02 Jan 20	37.35000 +0.05	38.20	37.20	37.55	22,374
30 Dec 19	37.30000 +0.35	37.30	36.50	36.80	29,043
27 Dec 19	36.95000 +1.00	37.40	36.20	36.30	39,816
23 Dec 19	35.95000 +0.30	36.30	35.85	35.90	26,744
20 Dec 19	35.65000 -0.85	37.10	35.30	36.10	54,727
19 Dec 19	36.50000 -0.50	37.65	36.35	36.45	50,494
18 Dec 19	37.00000 -2.35	39.60	36.85	39.60	88,213
17 Dec 19	39.35000 +2.05	39.60	37.10	37.75	103,020
16 Dec 19	37.30000 +1.00	38.85	36.50	36.50	84,189
13 Dec 19	36.30000 +2.85	36.50	33.95	34.00	134,388
12 Dec 19	33.45000 +0.65	33.65	32.50	32.75	33,764
11 Dec 19	32.80000 -0.70	33.45	32.75	33.45	27,393
10 Dec 19	33.50000 +1.65	33.75	32.40	32.50	94,710
09 Dec 19	31.85000 -0.55	32.85	31.55	32.50	27,325
06 Dec 19	32.40000 +0.05	32.65	32.05	32.65	24,281
05 Dec 19	32.35000 +0.10	32.65	32.15	32.50	24,521
04 Dec 19	32.25000 +0.50	32.60	31.60	32.00	23,833
03 Dec 19	31.75000 -0.30	32.30	31.60	32.00	28,487
02 Dec 19	32.05000 -0.05	32.90	32.00	32.35	50,218
29 Nov 19	32.10000 +0.30	32.35	31.70	32.00	26,424
28 Nov 19	31.80000 -0.35	31.95	31.50	31.95	15,112
27 Nov 19	32.15000 +0.50	32.45	31.95	32.00	19,005
26 Nov 19	31.65000 -0.55	32.45	31.55	32.45	44,266
25 Nov 19	32.20000 -0.25	33.20	32.05	32.55	33,202
22 Nov 19	32.45000 +2.25	32.70	30.30	30.35	79,249
21 Nov 19	30.20000 +0.20	30.35	29.65	29.85	38,402
20 Nov 19	30.00000 -0.10	30.30	29.80	30.30	20,351
19 Nov 19	30.10000 +0.05	30.80	29.95	29.95	24,741
18 Nov 19	30.05000 +0.00	30.20	29.90	30.05	71,247
15 Nov 19	30.05000 +0.15	30.30	29.65	30.15	30,274
14 Nov 19	29.90000 +0.00	30.25	29.40	29.70	33,821
13 Nov 19	29.90000 -0.45	30.55	29.45	30.55	64,717
12 Nov 19	30.35000 +0.30	30.65	30.00	30.10	53,988
11 Nov 19	30.05000 -0.15	30.45	29.80	29.85	154,135
08 Nov 19	30.20000 +1.45	30.90	26.65	27.10	229,364
07 Nov 19	28.75000 +2.05	28.80	26.85	26.85	74,287
06 Nov 19	26.70000 -1.10	27.75	26.65	27.60	22,963
05 Nov 19	27.80000 +0.65	27.95	27.00	27.00	33,127
04 Nov 19	27.15000 +1.30	27.20	26.15	26.15	43,041
01 Nov 19	25.85000 +0.65	26.00	25.25	25.45	47,764
31 Oct 19	25.20000 -0.05	25.40	25.00	25.40	70,335
30 Oct 19	25.25000 -0.55	25.85	25.00	25.85	31,760
29 Oct 19	25.80000 -0.35	26.35	25.65	26.30	25,099
28 Oct 19	26.15000 +0.45	26.50	25.90	25.95	39,284
25 Oct 19	25.70000 +0.30	25.85	25.25	25.50	39,559
24 Oct 19	25.40000 -0.10	25.65	25.10	25.50	23,060
23 Oct 19	25.50000 -0.10	26.00	25.10	25.85	26,971
22 Oct 19	25.60000 -0.45	26.60	25.50	26.05	23,386
21 Oct 19	26.05000 +1.05	26.05	24.95	24.95	51,594
18 Oct 19	25.00000 +0.00	25.05	24.60	24.90	10,205
17 Oct 19	25.00000 -0.35	25.55	24.90	25.15	48,289
16 Oct 19	25.35000 -0.05	25.40	24.50	25.15	29,043
15 Oct 19	25.40000 -0.10	25.90	25.10	25.70	38,843
14 Oct 19	25.50000 +0.00	25.60	25.10	25.45	28,279
11 Oct 19	25.50000 +0.40	25.50	25.15	25.30	43,499
10 Oct 19	25.10000 +0.55	25.15	24.60	24.80	27,045
09 Oct 19	24.55000 +0.75	24.95	23.80	23.85	34,628
08 Oct 19	23.80000 -0.70	24.55	23.55	24.55	69,798
07 Oct 19	24.50000 -0.05	24.65	24.25	24.65	15,017
04 Oct 19	24.55000 +0.20	24.75	24.20	24.30	25,666
02 Oct 19	24.35000 -0.85	25.10	24.25	25.10	40,421
01 Oct 19	25.20000 -1.15	26.55	25.10	26.30	45,576
30 Sep 19	26.35000 +0.70	26.60	25.60	25.80	24,541
27 Sep 19	25.65000 +0.40	25.85	25.05	25.30	32,860
26 Sep 19	25.25000 -0.25	25.70	25.20	25.50	51,300
25 Sep 19	25.50000 +0.30	25.55	24.70	25.25	38,377
24 Sep 19	25.20000 -1.80	26.30	24.60	26.10	102,151
23 Sep 19	27.00000 -0.65	27.85	26.85	27.85	31,309
20 Sep 19	27.65000 -0.50	28.30	27.60	28.25	14,105
19 Sep 19	28.15000 -0.35	28.70	27.85	28.30	33,157
18 Sep 19	28.50000 -0.60	29.15	28.35	28.85	18,995
17 Sep 19	29.10000 -0.60	29.65	29.00	29.65	15,973
16 Sep 19	29.70000 +0.15	29.75	29.50	29.60	21,497
13 Sep 19	29.55000 +0.70	29.80	28.80	28.80	20,944
12 Sep 19	28.85000 +0.25	29.00	28.40	28.80	27,139
11 Sep 19	28.60000 +0.85	28.80	27.85	28.00	42,666
10 Sep 19	27.75000 +0.55	27.95	27.25	27.30	53,902
09 Sep 19	27.20000 +0.90	27.20	25.90	26.40	65,069
06 Sep 19	26.30000 -0.40	26.95	26.20	26.95	27,449
05 Sep 19	26.70000 -0.15	27.00	26.35	27.00	48,093
04 Sep 19	26.85000 +0.65	26.95	26.25	26.40	30,750
03 Sep 19	26.20000 -1.10	27.45	26.10	27.45	32,330
02 Sep 19	27.30000 +0.55	27.40	26.70	26.90	30,094
30 Aug 19	26.75000 +0.65	26.80	26.00	26.00	14,547
29 Aug 19	26.10000 +0.65	26.20	25.35	25.35	16,147
28 Aug 19	25.45000 -0.70	26.40	25.25	26.40	27,093
27 Aug 19	26.15000 -0.15	26.40	25.90	26.40	14,532
26 Aug 19	26.30000 -0.75	27.30	26.30	27.25	22,523
23 Aug 19	27.05000 +0.75	28.35	26.25	26.55	78,256
22 Aug 19	26.30000 +0.70	27.30	26.00	26.80	89,297
21 Aug 19	25.60000 +0.25	25.90	25.25	25.25	28,732
20 Aug 19	25.35000 +0.05	25.45	24.95	25.25	41,810
19 Aug 19	25.30000 +0.35	25.75	25.10	25.20	25,787
16 Aug 19	24.95000 +0.60	25.00	24.45	24.60	24,324
15 Aug 19	24.35000 -0.80	25.25	24.15	25.10	43,962
14 Aug 19	25.15000 -1.05	26.40	24.85	26.40	33,402
13 Aug 19	26.20000 -0.15	26.35	25.65	26.15	34,483
12 Aug 19	26.35000 -0.40	27.00	26.10	26.70	23,556
09 Aug 19	26.75000 -0.20	27.05	26.25	26.95	47,086
08 Aug 19	26.95000 +0.15	27.40	26.80	27.00	27,499
07 Aug 19	26.80000 -0.20	27.25	26.45	27.25	20,811
06 Aug 19	27.00000 -0.90	28.25	26.95	28.00	55,946
05 Aug 19	27.90000 -1.20	28.90	27.90	28.90	27,633
02 Aug 19	29.10000 -0.55	29.55	28.90	29.20	33,961
01 Aug 19	29.65000 +0.10	29.65	29.20	29.50	19,650
31 Jul 19	29.55000 +0.40	29.80	29.10	29.10	27,964
30 Jul 19	29.15000 -0.45	29.45	28.70	29.45	37,351
29 Jul 19	29.60000 -0.40	30.30	29.55	30.30	14,374
26 Jul 19	30.00000 +0.45	30.45	29.70	29.90	19,430
25 Jul 19	29.55000 +0.15	30.30	29.10	29.40	38,708
24 Jul 19	29.40000 +0.65	29.60	28.50	29.00	75,875
23 Jul 19	28.75000 +0.55	28.85	27.65	28.10	115,545
22 Jul 19	28.20000 -0.25	28.60	27.95	28.60	32,618
19 Jul 19	28.45000 +0.20	28.50	28.05	28.40	14,337
18 Jul 19	28.25000 -0.65	29.10	28.05	29.10	80,074
17 Jul 19	28.90000 -0.70	29.70	28.80	29.70	16,747
16 Jul 19	29.60000 +0.10	29.70	28.90	29.70	27,028
15 Jul 19	29.50000 +0.10	29.95	29.25	29.45	53,741
12 Jul 19	29.40000 -0.10	30.10	29.15	29.65	53,012
11 Jul 19	29.50000 -0.60	30.10	28.35	30.10	115,454
10 Jul 19	30.10000 -0.20	30.35	29.40	30.30	85,670
09 Jul 19	30.30000 -0.55	30.85	30.10	30.85	69,449
08 Jul 19	30.85000 +0.35	31.25	30.50	30.55	63,158
05 Jul 19	30.50000 -0.10	30.80	30.15	30.80	19,501
04 Jul 19	30.60000 +0.20	30.65	30.00	30.50	35,221
03 Jul 19	30.40000 -0.20	30.85	30.30	30.85	35,661
02 Jul 19	30.60000 +0.25	31.10	30.25	30.25	34,498
01 Jul 19	30.35000 -0.45	31.40	30.00	30.95	84,600
28 Jun 19	30.80000 +0.25	30.85	30.45	30.55	38,729
27 Jun 19	30.55000 -0.15	30.85	30.15	30.85	33,812
26 Jun 19	30.70000 -2.95	31.25	29.75	31.05	408,179
25 Jun 19	33.65000 +0.05	33.65	32.85	33.55	45,842
24 Jun 19	33.60000 -0.30	33.90	33.35	33.85	14,133
21 Jun 19	33.90000 -0.25	34.25	33.80	34.25	44,865
20 Jun 19	34.15000 +0.35	34.45	33.65	34.00	25,459
19 Jun 19	33.80000 +0.85	33.95	32.85	32.95	35,477
18 Jun 19	32.95000 +0.40	33.20	32.20	32.70	33,526
17 Jun 19	32.55000 +0.65	32.75	32.00	32.10	15,728
14 Jun 19	31.90000 -0.65	32.85	31.65	32.85	18,808
13 Jun 19	32.55000 +0.55	32.55	31.80	32.30	21,550
12 Jun 19	32.00000 +0.00	32.30	31.35	31.75	19,764
11 Jun 19	32.00000 +0.75	32.35	31.40	31.45	31,021
07 Jun 19	31.25000 +0.55	31.65	30.70	30.80	35,101
06 Jun 19	30.70000 +0.15	31.00	30.50	30.55	17,632
05 Jun 19	30.55000 -0.35	31.15	30.40	31.15	11,017
04 Jun 19	30.90000 +0.50	31.15	30.15	30.15	23,365
03 Jun 19	30.40000 +0.75	30.45	29.25	29.70	16,585
31 May 19	29.65000 +0.05	29.65	28.95	29.50	38,575
30 May 19	29.60000 -0.40	30.45	29.20	30.20	32,560
29 May 19	30.00000 -1.60	31.55	29.70	31.55	33,051
28 May 19	31.60000 +1.60	31.65	30.25	30.35	48,665
27 May 19	30.00000 +0.45	30.00	29.55	29.65	15,155
24 May 19	29.55000 +0.05	30.30	29.50	29.55	25,024
23 May 19	29.50000 -0.55	30.10	29.50	30.10	21,013
22 May 19	30.05000 +0.40	30.25	29.35	29.55	23,408
21 May 19	29.65000 +0.40	29.75	28.90	29.35	29,464
20 May 19	29.25000 -0.10	29.45	28.70	29.30	49,717
17 May 19	29.35000 -0.55	29.85	28.90	29.85	29,450
16 May 19	29.90000 -0.45	30.15	28.70	30.10	61,594
15 May 19	30.35000 -0.10	30.70	29.45	30.70	49,679
14 May 19	30.45000 +0.90	30.55	29.70	29.70	15,858
13 May 19	29.55000 -0.90	30.75	29.55	30.75	28,639
10 May 19	30.45000 -0.15	30.45	30.00	30.00	43,215
09 May 19	30.60000 -0.95	31.75	30.55	31.75	30,198
08 May 19	31.55000 +0.10	32.30	31.30	31.65	26,559
07 May 19	31.45000 -0.95	32.65	31.35	32.25	32,780
06 May 19	32.40000 -1.00	33.40	32.30	33.40	15,220
03 May 19	33.40000 +0.15	33.75	33.10	33.45	10,485
02 May 19	33.25000 +0.40	33.60	32.90	33.05	15,395
30 Apr 19	32.85000 -1.45	34.65	32.85	34.10	31,533
29 Apr 19	34.30000 -0.40	35.30	34.15	34.95	24,309
26 Apr 19	34.70000 -0.30	35.05	34.20	34.85	14,063
25 Apr 19	35.00000 -0.05	36.25	34.95	35.00	26,651
24 Apr 19	35.05000 -0.30	35.35	34.10	35.35	41,300
23 Apr 19	35.35000 -0.10	35.70	35.15	35.70	11,132
18 Apr 19	35.45000 +0.65	35.55	34.20	34.70	32,951
17 Apr 19	34.80000 +0.10	35.15	34.45	34.90	23,049
16 Apr 19	34.70000 -0.55	35.60	34.60	35.40	30,590
15 Apr 19	35.25000 +0.95	35.70	34.25	34.55	30,741
12 Apr 19	34.30000 -0.20	35.10	34.20	34.20	31,519
11 Apr 19	34.50000 +0.65	34.65	33.70	33.75	21,630
10 Apr 19	33.85000 +0.40	33.90	33.40	33.45	19,602
09 Apr 19	33.45000 -0.10	33.75	33.30	33.40	36,351
08 Apr 19	33.55000 +0.50	33.55	32.70	33.15	44,895
05 Apr 19	33.05000 +0.45	33.15	32.70	32.70	24,771
04 Apr 19	32.60000 +0.35	32.80	32.15	32.25	25,525
03 Apr 19	32.25000 +0.80	32.35	31.20	31.40	29,040
02 Apr 19	31.45000 +0.25	31.50	31.00	31.35	28,924
01 Apr 19	31.20000 +0.60	31.80	30.40	30.55	46,623
29 Mar 19	30.60000 +0.65	30.95	30.15	30.20	16,286
28 Mar 19	29.95000 +0.10	30.60	29.70	30.10	28,652
27 Mar 19	29.85000 +0.70	30.85	29.40	29.45	45,810
26 Mar 19	29.15000 +0.95	29.30	28.20	28.55	26,521
25 Mar 19	28.20000 -0.50	28.90	28.20	28.90	13,186
22 Mar 19	28.70000 -0.60	29.70	28.70	29.55	39,132
21 Mar 19	29.30000 -0.05	29.55	29.20	29.50	19,248
20 Mar 19	29.35000 -1.10	30.50	29.35	30.50	18,696
19 Mar 19	30.45000 +0.60	30.50	30.00	30.05	11,850
18 Mar 19	29.85000 +0.65	30.00	29.05	29.20	12,637
15 Mar 19	29.20000 -0.30	29.75	28.90	29.75	17,676
14 Mar 19	29.50000 +0.60	29.65	28.60	29.00	136,317
13 Mar 19	28.90000 -0.10	29.00	28.75	29.00	11,963
12 Mar 19	29.00000 -1.05	30.45	28.70	30.35	25,487
11 Mar 19	30.05000 +0.70	30.05	28.70	29.55	33,893
08 Mar 19	29.35000 -1.00	30.15	29.25	30.10	24,647
07 Mar 19	30.35000 -0.70	30.95	30.15	30.95	19,238
06 Mar 19	31.05000 -1.15	32.25	30.90	32.25	17,571
05 Mar 19	32.20000 +0.25	32.40	31.60	32.10	24,607
04 Mar 19	31.95000 +1.35	31.95	30.85	30.85	14,526
01 Mar 19	30.60000 +1.50	31.10	28.85	29.10	60,259
28 Feb 19	29.10000 -0.15	29.55	28.65	29.55	70,968
27 Feb 19	29.25000 -0.10	29.35	28.75	29.35	20,150
26 Feb 19	29.35000 +0.05	29.40	28.85	29.30	13,470
25 Feb 19	29.30000 -1.00	30.40	29.25	30.35	28,957
22 Feb 19	30.30000 -0.20	30.85	30.05	30.75	18,653
21 Feb 19	30.50000 -0.35	30.85	30.15	30.60	20,837
20 Feb 19	30.85000 +1.05	31.00	29.95	30.00	18,650
19 Feb 19	29.80000 -0.35	30.20	29.80	30.10	8,115
18 Feb 19	30.15000 +0.00	30.45	30.10	30.35	5,331
15 Feb 19	30.15000 +0.75	30.45	29.05	29.50	12,524
14 Feb 19	29.40000 -0.60	30.25	29.40	30.25	15,249
13 Feb 19	30.00000 +0.65	30.35	29.35	29.60	32,424
12 Feb 19	29.35000 +0.75	29.60	28.35	28.90	18,045
11 Feb 19	28.60000 -0.45	29.85	28.50	29.25	13,215
08 Feb 19	29.05000 -0.75	30.00	28.65	30.00	19,347
07 Feb 19	29.80000 -0.85	30.60	29.80	30.55	14,380
06 Feb 19	30.65000 +0.55	30.90	30.00	30.00	23,939
05 Feb 19	30.10000 -0.20	30.60	29.75	30.30	22,498
04 Feb 19	30.30000 -0.10	30.65	30.05	30.40	30,142
01 Feb 19	30.40000 -0.30	31.15	30.30	31.00	9,937
31 Jan 19	30.70000 +0.70	30.90	30.00	30.00	19,736
30 Jan 19	30.00000 -0.25	30.65	29.60	30.45	10,281
29 Jan 19	30.25000 -0.40	30.80	30.25	30.40	4,189
28 Jan 19	30.65000 -0.50	31.65	30.45	31.30	21,506
25 Jan 19	31.15000 +1.25	31.55	29.90	30.10	34,339
24 Jan 19	29.90000 +0.10	30.40	29.55	29.75	8,774
23 Jan 19	29.80000 +0.80	30.15	28.85	28.85	10,905
22 Jan 19	29.00000 -0.30	29.50	28.80	29.00	4,891
21 Jan 19	29.30000 +0.35	29.65	29.00	29.00	4,853
18 Jan 19	28.95000 +0.40	29.15	28.50	28.75	16,557
17 Jan 19	28.55000 +0.30	28.60	28.05	28.05	3,003
16 Jan 19	28.25000 +0.00	28.40	28.00	28.10	10,700
15 Jan 19	28.25000 +0.25	28.70	28.00	28.00	4,499
14 Jan 19	28.00000 -0.15	28.40	27.85	28.00	4,491
11 Jan 19	28.15000 -0.50	28.60	28.00	28.45	10,159
10 Jan 19	28.65000 -0.35	29.15	28.40	28.85	24,777
09 Jan 19	29.00000 +1.65	29.70	27.65	27.65	24,186
08 Jan 19	27.35000 +0.70	27.75	26.55	26.55	24,682
07 Jan 19	26.65000 +0.60	26.80	25.90	26.30	11,989
04 Jan 19	26.05000 +0.35	26.45	25.70	25.95	12,739
03 Jan 19	25.70000 -0.80	26.70	25.45	26.70	9,187
02 Jan 19	26.50000 +0.10	26.85	26.10	26.40	8,690
28 Dec 18	26.40000 +1.30	26.65	25.25	25.30	7,376
27 Dec 18	25.10000 -0.80	26.30	25.05	26.15	23,429
21 Dec 18	25.90000 -0.15	26.35	25.70	26.15	23,982
20 Dec 18	26.05000 +0.05	26.45	25.30	26.10	26,251
19 Dec 18	26.00000 -0.10	26.60	25.80	26.20	47,257
18 Dec 18	26.10000 +0.05	26.50	25.60	26.30	36,329
17 Dec 18	26.05000 -0.90	27.00	25.75	27.00	7,412
14 Dec 18	26.95000 +0.70	27.10	25.80	26.50	41,680
13 Dec 18	26.25000 -1.25	27.65	26.00	27.60	28,507
12 Dec 18	27.50000 +0.70	27.50	26.75	26.80	11,484
11 Dec 18	26.80000 +0.75	27.40	26.00	26.35	27,215
10 Dec 18	26.05000 -2.30	28.25	25.00	28.00	103,722
07 Dec 18	28.35000 -0.25	29.10	28.10	28.75	21,796
06 Dec 18	28.60000 -0.85	29.30	28.30	29.00	16,973
05 Dec 18	29.45000 -1.10	30.45	29.45	30.25	14,579
04 Dec 18	30.55000 +0.20	30.55	29.35	30.50	32,563
03 Dec 18	30.35000 +0.50	31.00	30.00	30.20	19,385
30 Nov 18	29.85000 -0.65	30.30	29.55	30.30	13,923
29 Nov 18	30.50000 -0.60	31.30	30.30	31.10	20,185
28 Nov 18	31.10000 +0.45	31.45	30.30	30.95	21,220
27 Nov 18	30.65000 -0.90	31.85	30.35	31.80	19,359
26 Nov 18	31.55000 +0.80	32.65	30.80	31.05	61,595
23 Nov 18	30.75000 +0.35	31.50	30.50	30.70	41,341
22 Nov 18	30.40000 +1.20	31.35	29.65	29.65	55,495
21 Nov 18	29.20000 -0.70	29.90	29.05	29.90	19,220
20 Nov 18	29.90000 -0.05	30.00	29.30	29.85	7,478
19 Nov 18	29.95000 -0.05	30.20	29.65	30.05	20,458
16 Nov 18	30.00000 -0.15	30.95	29.90	30.40	9,722
15 Nov 18	30.15000 -0.35	30.65	30.05	30.40	33,386
14 Nov 18	30.50000 -0.20	30.95	29.95	30.70	9,853
13 Nov 18	30.70000 +0.45	30.95	29.60	30.50	16,437
12 Nov 18	30.25000 -0.95	31.50	29.95	31.50	25,606
09 Nov 18	31.20000 -1.00	32.45	30.95	32.30	21,266
08 Nov 18	32.20000 -0.40	33.70	31.90	32.90	16,607
07 Nov 18	32.60000 +0.00	33.20	32.40	32.90	24,659
06 Nov 18	32.60000 +0.40	32.95	32.15	32.20	11,727
05 Nov 18	32.20000 +0.10	32.75	31.95	32.05	9,291
02 Nov 18	32.10000 +0.60	32.35	31.80	31.80	12,297
01 Nov 18	31.50000 +0.70	31.55	30.50	30.50	10,797
31 Oct 18	30.80000 +0.70	31.05	30.25	30.25	9,499
30 Oct 18	30.10000 +0.20	30.50	29.20	29.80	22,335
29 Oct 18	29.90000 +1.40	30.00	28.90	29.00	10,915
26 Oct 18	28.50000 -0.15	28.75	27.95	28.60	14,223
25 Oct 18	28.65000 +0.20	28.90	27.85	28.15	17,194
24 Oct 18	28.45000 +0.75	29.25	27.40	27.90	52,906
23 Oct 18	27.70000 -1.20	29.25	27.55	28.70	77,750
22 Oct 18	28.90000 -0.20	29.55	28.60	29.40	62,431
19 Oct 18	29.10000 -1.75	31.05	28.75	31.05	88,843
18 Oct 18	30.85000 -0.10	30.90	30.60	30.90	16,226
17 Oct 18	30.95000 +0.05	31.20	30.30	31.20	33,884
16 Oct 18	30.90000 +1.35	31.20	29.45	29.90	54,955
15 Oct 18	29.55000 +0.45	29.80	28.75	29.35	52,959
12 Oct 18	29.10000 +0.05	30.10	28.95	29.35	32,210
11 Oct 18	29.05000 -0.20	29.60	28.25	28.95	47,892
10 Oct 18	29.25000 -1.35	30.60	29.05	30.45	58,822
09 Oct 18	30.60000 -0.75	31.65	30.50	31.65	69,834
08 Oct 18	31.35000 +0.10	31.65	31.10	31.55	10,115
05 Oct 18	31.25000 -0.35	31.70	31.15	31.65	21,058
04 Oct 18	31.60000 -0.25	32.15	30.95	32.15	88,511
02 Oct 18	31.85000 -0.95	32.85	31.70	32.70	31,962
01 Oct 18	32.80000 +0.45	33.15	32.60	32.65	18,169
28 Sep 18	32.35000 -0.15	32.65	31.95	32.30	11,091
27 Sep 18	32.50000 -0.35	33.00	32.00	33.00	36,596
26 Sep 18	32.85000 -0.65	33.60	32.75	33.60	11,360
25 Sep 18	33.50000 -0.25	33.85	33.15	33.80	4,447
24 Sep 18	33.75000 -0.55	34.50	33.70	34.45	8,166
21 Sep 18	34.30000 +0.60	34.60	33.50	33.80	67,738
20 Sep 18	33.70000 -0.30	34.15	33.70	34.15	23,402
19 Sep 18	34.00000 -0.20	34.70	33.55	34.50	44,491
18 Sep 18	34.20000 -1.15	35.40	33.85	35.40	19,432
17 Sep 18	35.35000 -0.70	36.00	35.25	36.00	4,388
14 Sep 18	36.05000 +0.00	36.60	35.80	36.30	25,005
13 Sep 18	36.05000 -0.45	36.50	35.65	36.50	6,538
12 Sep 18	36.50000 +0.20	37.35	35.50	36.65	31,882
11 Sep 18	36.30000 -0.50	37.50	36.10	37.05	17,381
10 Sep 18	36.80000 -0.50	37.55	36.00	37.45	7,135
07 Sep 18	37.30000 -0.55	38.00	36.65	38.00	6,990
06 Sep 18	37.85000 +0.35	38.15	36.95	37.30	30,924
05 Sep 18	37.50000 +0.45	38.00	36.70	36.85	17,412
04 Sep 18	37.05000 -1.10	38.40	36.85	38.20	11,624
03 Sep 18	38.15000 +0.45	38.35	37.85	38.05	10,325
31 Aug 18	37.70000 -0.40	37.80	37.15	37.80	4,305
30 Aug 18	38.10000 -0.15	38.50	37.70	38.50	12,165
29 Aug 18	38.25000 +0.70	38.55	37.30	37.90	22,503
28 Aug 18	37.55000 -0.05	39.05	37.55	37.90	31,265
27 Aug 18	37.60000 +0.50	37.65	36.85	37.20	14,999
24 Aug 18	37.10000 +0.50	37.30	36.40	36.45	9,226
23 Aug 18	36.60000 +0.05	36.70	36.25	36.70	3,712
22 Aug 18	36.55000 +0.35	36.65	35.70	36.25	17,671
21 Aug 18	36.20000 -0.80	37.15	36.05	36.90	14,059
20 Aug 18	37.00000 +0.20	37.65	36.65	36.65	7,831
17 Aug 18	36.80000 -0.55	37.90	36.80	37.15	22,070
16 Aug 18	37.35000 +0.80	37.45	36.60	36.65	15,241
15 Aug 18	36.55000 +0.00	36.70	36.30	36.55	16,414
14 Aug 18	36.55000 +0.40	36.75	36.05	36.05	6,676
13 Aug 18	36.15000 +0.40	36.45	35.35	36.15	3,679
10 Aug 18	35.75000 -0.75	36.25	35.05	36.10	10,253
09 Aug 18	36.50000 -0.05	36.60	35.60	36.40	10,491
08 Aug 18	36.55000 -1.50	38.85	36.05	38.30	45,721
07 Aug 18	38.05000 +0.50	38.20	37.50	37.60	11,179
06 Aug 18	37.55000 +0.45	37.80	36.70	37.15	21,238
03 Aug 18	37.10000 +0.20	37.30	36.60	36.75	16,098
02 Aug 18	36.90000 +0.15	37.10	36.25	36.40	12,714
01 Aug 18	36.75000 -0.25	37.85	36.60	37.25	28,633
31 Jul 18	37.00000 +1.05	37.00	35.85	36.30	25,175
30 Jul 18	35.95000 -0.35	36.30	35.40	36.20	28,428
27 Jul 18	36.30000 +0.15	36.50	35.85	36.30	11,016
26 Jul 18	36.15000 +1.00	36.50	35.45	35.50	66,169
25 Jul 18	35.15000 +0.50	35.15	33.75	34.90	59,750
24 Jul 18	34.65000 +0.65	35.10	33.80	34.30	26,428
23 Jul 18	34.00000 +0.35	34.10	33.35	33.35	14,254
20 Jul 18	33.65000 +0.50	33.85	32.70	33.10	13,840
19 Jul 18	33.15000 -0.60	34.60	33.15	34.05	23,742
18 Jul 18	33.75000 +1.95	34.20	31.80	31.80	20,015
17 Jul 18	31.80000 +0.30	31.80	31.20	31.55	20,140
16 Jul 18	31.50000 +0.25	31.85	31.10	31.15	6,838
13 Jul 18	31.25000 -0.40	32.20	31.15	31.75	19,387
12 Jul 18	31.65000 -0.05	31.95	31.65	31.80	13,789
11 Jul 18	31.70000 -0.30	32.20	31.70	32.20	26,383
10 Jul 18	32.00000 +0.45	32.15	31.45	31.80	31,915
09 Jul 18	31.55000 +0.10	31.80	31.10	31.75	12,568
06 Jul 18	31.45000 +0.10	31.80	31.20	31.60	13,064
05 Jul 18	31.35000 +0.35	32.70	31.15	31.15	32,651
04 Jul 18	31.00000 -0.55	31.65	30.80	31.65	18,905
03 Jul 18	31.55000 +0.50	31.65	30.00	31.15	67,899
02 Jul 18	31.05000 -1.65	32.75	30.90	32.60	21,022
29 Jun 18	32.70000 +0.05	33.10	29.90	32.75	73,095
28 Jun 18	32.65000 -0.10	33.30	31.75	33.00	17,317
27 Jun 18	32.75000 -0.35	34.10	31.90	32.95	17,141
26 Jun 18	33.10000 +0.95	33.45	32.20	32.40	11,809
25 Jun 18	32.15000 -1.40	33.55	32.00	33.40	10,002
22 Jun 18	33.55000 +0.85	33.90	32.80	32.80	21,345
21 Jun 18	32.70000 -0.75	33.75	32.60	33.75	14,799
20 Jun 18	33.45000 +0.15	34.10	33.20	33.55	17,388
19 Jun 18	33.30000 -1.35	34.45	33.20	34.35	44,630
18 Jun 18	34.65000 -0.05	35.20	34.25	34.50	18,052
15 Jun 18	34.70000 -0.80	35.50	34.35	35.50	20,665
14 Jun 18	35.50000 +0.05	35.65	35.10	35.40	17,231
13 Jun 18	35.45000 -0.45	35.85	35.25	35.85	21,764
12 Jun 18	35.90000 -0.35	36.30	35.80	36.30	8,177
11 Jun 18	36.25000 +0.15	36.50	36.00	36.45	9,578
08 Jun 18	36.10000 -0.40	36.50	35.90	36.20	5,203
07 Jun 18	36.50000 -0.30	37.30	36.30	37.00	21,248
06 Jun 18	36.80000 +0.30	36.80	36.20	36.80	10,943
05 Jun 18	36.50000 +0.70	37.15	36.05	36.15	14,786
04 Jun 18	35.80000 -0.20	36.15	35.30	35.75	15,320
01 Jun 18	36.00000 +0.10	36.60	35.45	36.25	21,914
31 May 18	35.90000 -0.40	36.75	35.20	36.65	21,351
30 May 18	36.30000 +0.50	36.30	35.70	36.15	14,772
29 May 18	35.80000 -1.95	38.30	35.30	38.20	51,383
28 May 18	37.75000 -0.35	38.45	37.75	38.20	6,657
25 May 18	38.10000 -0.15	38.55	37.80	38.05	8,510
24 May 18	38.25000 +0.65	39.15	37.70	37.80	43,600
23 May 18	37.60000 +0.15	37.90	37.00	37.30	18,655
22 May 18	37.45000 +0.75	38.20	36.60	36.60	17,582
18 May 18	36.70000 +1.10	36.80	35.20	35.60	11,156
17 May 18	35.60000 -0.95	36.70	35.60	36.45	11,138
16 May 18	36.55000 +0.35	36.85	36.00	36.20	20,471
15 May 18	36.20000 -0.15	36.70	36.20	36.40	3,333
14 May 18	36.35000 -0.05	36.70	36.00	36.70	6,078
11 May 18	36.40000 -0.40	36.95	36.35	36.80	23,222
10 May 18	36.80000 +0.35	36.80	36.35	36.65	8,191
09 May 18	36.45000 +0.70	36.65	35.20	36.00	48,651
08 May 18	35.75000 -0.90	38.90	35.35	38.35	70,601
07 May 18	36.65000 +1.30	36.65	35.15	35.15	5,706
04 May 18	35.35000 -0.05	36.20	35.35	35.75	15,029
03 May 18	35.40000 -0.30	36.20	35.25	36.05	17,269
02 May 18	35.70000 +0.75	35.90	34.85	34.85	19,644
30 Apr 18	34.95000 -0.95	36.00	34.60	35.85	18,712
27 Apr 18	35.90000 +0.65	36.25	34.70	35.60	27,056
26 Apr 18	35.25000 -0.70	36.00	34.05	36.00	28,922
25 Apr 18	35.95000 +0.10	36.30	35.10	36.05	24,740
24 Apr 18	35.85000 +0.80	36.50	34.80	34.90	20,782
23 Apr 18	35.05000 -0.05	35.85	34.45	35.10	20,033
20 Apr 18	35.10000 -0.45	35.80	33.80	35.80	40,697
19 Apr 18	35.55000 -0.15	36.00	35.40	35.85	19,549
18 Apr 18	35.70000 -0.40	36.40	35.45	36.20	30,626
17 Apr 18	36.10000 +0.25	36.35	35.80	36.20	27,749
16 Apr 18	35.85000 -0.35	36.65	35.85	36.55	17,681
13 Apr 18	36.20000 +0.05	37.10	36.00	36.45	9,399
12 Apr 18	36.15000 +0.65	37.40	35.35	35.40	52,153
11 Apr 18	35.50000 -0.65	36.40	35.45	36.25	15,633
10 Apr 18	36.15000 +0.85	36.85	35.80	35.85	29,270
09 Apr 18	35.30000 -0.70	36.50	35.00	36.35	23,747
06 Apr 18	36.00000 -1.00	37.20	35.80	37.05	24,238
05 Apr 18	37.00000 +1.80	37.65	35.50	35.55	36,935
04 Apr 18	35.20000 -0.80	36.45	35.00	36.20	37,700
03 Apr 18	36.00000 -0.65	36.45	35.00	35.85	48,938
29 Mar 18	36.65000 +1.15	37.05	35.50	35.60	44,443
28 Mar 18	35.50000 -2.10	37.85	34.30	37.85	134,775
27 Mar 18	37.60000 -2.10	39.60	37.10	39.50	69,720
26 Mar 18	39.70000 +0.15	40.00	39.20	39.90	19,110
23 Mar 18	39.55000 -0.70	40.60	39.45	40.60	108,068
22 Mar 18	40.25000 -1.55	42.00	40.10	42.00	14,870
21 Mar 18	41.80000 -0.20	42.15	40.95	41.95	25,224
20 Mar 18	42.00000 -0.50	42.85	41.75	42.45	41,807
19 Mar 18	42.50000 +0.50	42.80	42.00	42.35	16,942
16 Mar 18	42.00000 -0.10	42.90	41.90	42.90	97,878
15 Mar 18	42.10000 -0.75	43.30	42.10	43.15	22,994
14 Mar 18	42.85000 -0.30	43.95	42.50	42.80	15,581
13 Mar 18	43.15000 -1.15	45.15	42.10	44.30	20,061
12 Mar 18	44.30000 +1.20	45.10	43.00	43.25	28,944
09 Mar 18	43.10000 +0.95	43.55	42.05	42.25	16,676
08 Mar 18	42.15000 -0.25	42.50	41.85	42.40	15,905
07 Mar 18	42.40000 +0.15	42.45	42.00	42.20	13,588
06 Mar 18	42.25000 +0.15	42.80	41.85	42.45	22,997
05 Mar 18	42.10000 +0.30	42.30	41.50	41.50	20,967
02 Mar 18	41.80000 -0.50	42.10	41.40	42.05	34,423
01 Mar 18	42.30000 +0.00	42.65	41.25	42.55	27,983
28 Feb 18	42.30000 -0.20	42.70	42.00	42.65	112,192
27 Feb 18	42.50000 +0.45	42.75	42.00	42.55	38,874
26 Feb 18	42.05000 +0.45	42.05	41.60	41.95	19,021
23 Feb 18	41.60000 -0.20	41.60	41.15	41.60	11,454
22 Feb 18	41.80000 -0.50	42.65	41.35	42.05	19,601
21 Feb 18	42.30000 -1.05	43.20	42.10	43.05	43,841
20 Feb 18	43.35000 +1.65	43.35	41.40	41.95	20,049
19 Feb 18	41.70000 +0.05	42.25	41.30	42.15	30,397
16 Feb 18	41.65000 -0.05	42.35	41.35	42.00	6,494
15 Feb 18	41.70000 -0.15	42.00	41.20	42.00	19,816
14 Feb 18	41.85000 +1.70	42.35	40.40	40.40	43,997
13 Feb 18	40.15000 +0.15	41.90	40.00	40.20	61,721
12 Feb 18	40.00000 +0.50	40.50	39.20	39.90	26,248
09 Feb 18	39.50000 -0.30	40.15	38.70	39.65	37,149
08 Feb 18	39.80000 +0.40	40.90	39.50	39.65	58,435
07 Feb 18	39.40000 -0.15	39.95	38.85	39.90	41,271
06 Feb 18	39.55000 -0.30	39.65	37.20	39.45	147,280
05 Feb 18	39.85000 -0.15	40.40	39.25	39.90	63,402
02 Feb 18	40.00000 -1.10	41.20	39.90	41.20	22,711
01 Feb 18	41.10000 +0.45	41.95	40.85	41.00	33,751
31 Jan 18	40.65000 -1.85	42.20	40.25	40.25	546,831
30 Jan 18	42.50000 +0.05	43.75	41.75	42.65	13,975
29 Jan 18	42.45000 +1.45	42.45	40.95	40.95	16,989
26 Jan 18	41.00000 +0.25	41.25	40.05	41.15	22,250
25 Jan 18	40.75000 -1.25	42.35	40.60	42.35	21,026
24 Jan 18	42.00000 -0.35	42.30	41.65	41.95	7,957
23 Jan 18	42.35000 -0.05	42.75	42.00	42.75	2,852
22 Jan 18	42.40000 +0.45	42.65	41.70	42.10	31,410
19 Jan 18	41.95000 +1.50	42.50	40.50	40.60	24,677
18 Jan 18	40.45000 -0.55	41.20	40.40	40.75	9,789
17 Jan 18	41.00000 -1.20	42.00	41.00	41.95	10,024
16 Jan 18	42.20000 -0.15	43.05	41.95	42.70	15,522
15 Jan 18	42.35000 -1.15	43.50	42.25	43.50	6,744
12 Jan 18	43.50000 -0.10	44.00	42.70	43.95	6,249
11 Jan 18	43.60000 +0.25	44.75	42.80	43.00	46,614
10 Jan 18	43.35000 +0.70	43.35	42.85	42.85	6,672
09 Jan 18	42.65000 -0.60	44.00	42.65	43.20	14,558
08 Jan 18	43.25000 -0.30	45.10	42.35	44.00	16,345
05 Jan 18	43.55000 +1.25	44.20	42.55	42.55	8,408
04 Jan 18	42.30000 +0.50	42.30	41.80	42.00	11,808
03 Jan 18	41.80000 -0.35	42.90	41.60	42.35	25,312
02 Jan 18	42.15000 -0.05	42.60	42.00	42.30	5,672
29 Dec 17	42.20000 -0.10	42.75	42.00	42.75	2,675
28 Dec 17	42.30000 +0.80	42.30	41.01	41.88	16,036
27 Dec 17	41.50000 -0.50	42.00	40.98	41.62	5,130
22 Dec 17	42.00000 +0.66	42.49	40.97	40.97	3,193
21 Dec 17	41.34000 -1.28	43.38	41.34	42.54	8,472
20 Dec 17	42.62500 +0.33	43.57	41.71	42.16	18,207
19 Dec 17	42.30000 +0.51	42.60	42.08	42.17	4,043
18 Dec 17	41.78500 +0.20	42.13	40.71	41.21	9,064
15 Dec 17	41.58000 +0.79	42.27	40.51	40.80	21,424
14 Dec 17	40.79000 -0.21	41.35	40.20	41.35	8,767
13 Dec 17	41.00000 -0.24	41.61	40.37	41.61	15,454
12 Dec 17	41.24000 +0.79	41.85	40.21	40.30	11,267
11 Dec 17	40.45000 +0.15	40.65	40.05	40.56	7,967
08 Dec 17	40.30000 +1.30	40.65	38.87	38.99	16,500
07 Dec 17	39.00000 -0.10	39.44	38.26	39.44	17,449
06 Dec 17	39.10000 -1.56	40.81	38.87	40.70	25,075
05 Dec 17	40.65500 -0.15	41.23	40.50	40.97	13,084
04 Dec 17	40.80000 +0.22	41.31	40.65	40.94	13,075
01 Dec 17	40.58000 -1.45	42.10	40.18	42.10	24,341
30 Nov 17	42.03500 -1.82	44.00	42.03	44.00	167,387
29 Nov 17	43.85500 -0.15	44.10	43.75	44.10	12,956
28 Nov 17	44.00000 +0.12	44.10	43.59	43.92	17,543
27 Nov 17	43.88500 +0.44	44.46	43.46	43.83	18,657
24 Nov 17	43.44500 -0.26	44.34	43.28	43.45	13,309
23 Nov 17	43.70500 -0.06	44.28	43.01	43.38	11,325
22 Nov 17	43.77000 -0.65	44.65	43.52	44.49	11,805
21 Nov 17	44.42000 -0.58	45.00	44.36	45.00	13,246
20 Nov 17	45.00000 +0.63	45.10	44.12	44.50	33,486
17 Nov 17	44.37500 +0.17	44.50	44.13	44.40	10,667
16 Nov 17	44.20000 +0.55	44.90	44.10	44.19	12,841
15 Nov 17	43.65000 -1.57	45.76	43.51	45.76	21,956
14 Nov 17	45.22500 +0.47	45.45	44.73	45.09	34,131
13 Nov 17	44.75000 -1.25	46.50	44.50	46.50	47,571
10 Nov 17	46.00000 +1.20	46.38	44.94	45.36	47,337
09 Nov 17	44.80000 +0.12	45.97	44.50	45.23	32,804
08 Nov 17	44.68000 +0.46	49.50	44.50	49.48	84,740
07 Nov 17	44.22500 +0.91	45.00	43.60	43.76	28,365
06 Nov 17	43.31000 +0.76	43.34	42.40	43.08	15,373
03 Nov 17	42.55500 +1.71	45.10	41.15	41.35	45,111
02 Nov 17	40.84500 +0.37	40.90	38.81	40.74	30,476
01 Nov 17	40.48000 +1.22	40.48	39.57	39.81	42,356
30 Oct 17	39.26500 +0.26	39.85	38.75	39.10	27,978
27 Oct 17	39.00000 -0.13	39.65	38.79	39.62	13,842
26 Oct 17	39.13000 +0.03	39.38	38.69	39.00	8,305
25 Oct 17	39.10000 -0.45	39.70	38.63	39.69	18,493
24 Oct 17	39.55000 +0.84	39.63	39.10	39.20	29,730
23 Oct 17	38.71000 +0.56	41.03	38.70	40.10	69,875
20 Oct 17	38.15000 +0.29	38.28	37.99	38.10	4,650
19 Oct 17	37.86000 -0.24	38.10	37.50	38.10	8,386
18 Oct 17	38.10000 +0.00	38.10	37.90	38.10	10,949
17 Oct 17	38.10000 +0.10	38.10	37.81	37.81	29,744
16 Oct 17	38.00000 +0.00	38.15	37.80	38.15	7,404
13 Oct 17	38.00000 +0.40	38.00	37.58	37.58	38,161
12 Oct 17	37.60000 -0.15	38.00	37.23	38.00	9,487
11 Oct 17	37.75000 +0.45	38.18	37.50	37.50	6,595
10 Oct 17	37.30000 -0.20	37.51	37.00	37.31	3,011
09 Oct 17	37.50000 +0.80	38.00	36.99	37.00	15,612
06 Oct 17	36.70000 -0.30	37.55	36.50	37.04	11,448
05 Oct 17	37.00000 -0.25	38.45	36.90	36.90	10,165
04 Oct 17	37.25000 +0.50	38.12	36.50	37.00	12,100
02 Oct 17	36.75000 -1.30	38.20	36.75	38.10	16,731
29 Sep 17	38.05000 +1.55	39.09	36.20	36.53	16,305
28 Sep 17	36.50000 +1.00	36.65	35.63	35.81	4,843
27 Sep 17	35.50000 +0.10	35.71	35.33	35.50	11,083
26 Sep 17	35.40000 -0.30	35.98	34.79	35.44	3,673
25 Sep 17	35.70000 -0.61	36.51	35.10	36.48	6,028
22 Sep 17	36.31500 +1.61	36.31	34.69	34.89	4,214
21 Sep 17	34.70000 +0.41	34.99	33.75	33.75	1,096
20 Sep 17	34.29500 +0.29	34.29	33.70	34.03	18,989
19 Sep 17	34.00000 -0.50	35.07	33.50	35.07	12,782
18 Sep 17	34.50000 -0.35	35.18	34.05	34.85	9,992
15 Sep 17	34.85000 +0.40	34.90	33.51	34.63	24,051
14 Sep 17	34.45000 -0.40	35.00	34.21	35.00	9,666
13 Sep 17	34.85000 -1.01	35.97	34.51	35.50	16,107
12 Sep 17	35.86000 +0.86	36.40	35.00	35.85	13,444
11 Sep 17	35.00000 +0.10	35.54	33.65	35.54	45,431
08 Sep 17	34.90000 +1.25	35.00	33.14	34.28	41,961
07 Sep 17	33.65500 +0.65	35.24	33.32	33.32	40,087
06 Sep 17	33.00000 +0.33	33.47	32.71	32.71	12,083
05 Sep 17	32.67500 +0.13	33.85	32.67	32.91	8,970
04 Sep 17	32.55000 -0.73	32.80	32.22	32.80	13,508
01 Sep 17	33.27500 +0.28	33.90	32.81	33.40	31,007
31 Aug 17	32.99000 +0.11	33.58	32.73	33.48	33,939
30 Aug 17	32.88000 +0.18	33.60	32.06	33.42	85,289
29 Aug 17	32.70000 -0.90	34.11	32.00	33.51	40,013
28 Aug 17	33.60000 +1.10	33.85	32.60	33.00	23,621
25 Aug 17	32.50000 +0.41	33.00	31.90	32.09	19,543
24 Aug 17	32.09000 +0.69	32.10	31.50	31.77	21,036
23 Aug 17	31.40000 +0.13	31.90	30.71	31.84	39,878
22 Aug 17	31.27000 +0.01	31.78	31.20	31.78	6,976
21 Aug 17	31.26000 -0.41	32.00	31.11	31.75	14,978
18 Aug 17	31.67500 -0.33	32.46	31.60	32.00	13,816
17 Aug 17	32.00000 +2.00	32.66	29.30	29.39	16,320
16 Aug 17	30.00000 +0.50	30.83	29.05	29.30	15,902
15 Aug 17	29.50000 +2.00	29.90	27.27	27.70	76,200
14 Aug 17	27.50000 -0.30	27.92	27.30	27.92	446
11 Aug 17	27.79500 +0.19	27.99	27.27	27.60	4,926
10 Aug 17	27.60000 +0.30	27.99	27.27	27.27	35,077
09 Aug 17	27.30000 -0.58	27.60	27.30	27.60	445
08 Aug 17	27.88000 -0.12	27.99	27.88	27.99	5
07 Aug 17	28.00000 +0.16	28.00	27.50	27.97	5,394
04 Aug 17	27.84000 +0.64	27.99	27.30	27.30	1,627
03 Aug 17	27.20000 -0.35	27.50	27.01	27.50	26,844
02 Aug 17	27.55000 -0.25	28.09	27.45	28.09	29,878
01 Aug 17	27.80000 -0.19	28.50	27.65	28.50	22,364
31 Jul 17	27.99000 -0.01	28.30	27.60	27.80	10,777
28 Jul 17	28.00000 +0.10	28.50	27.70	27.80	7,810
27 Jul 17	27.90000 -0.13	28.74	27.60	28.07	44,388
26 Jul 17	28.03000 -0.18	28.40	27.94	28.10	21,034
25 Jul 17	28.21500 +0.10	28.31	27.60	28.20	33,668
24 Jul 17	28.11000 -0.29	28.50	28.00	28.40	27,719
21 Jul 17	28.40000 +0.10	28.90	27.92	28.25	234,355
20 Jul 17	28.30000 +0.00	28.49	27.40	27.40	1,295,242

Jost Werke SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	61.20000 +1.80	61.70	58.40	58.60	47,380
19 Oct 26	59.40000 -0.60	59.60	58.30	59.60	19,819
16 Oct 26	60.00000 +1.00	60.70	59.10	59.10	19,028
15 Oct 26	59.00000 -3.10	62.30	58.60	62.30	55,604
14 Oct 26	62.10000 +1.70	62.50	60.40	60.40	17,809
13 Oct 26	60.40000 +0.40	61.20	60.10	61.20	9,533
12 Oct 26	60.00000 -0.20	60.40	59.50	60.20	9,764
09 Oct 26	60.20000 +1.30	60.90	59.40	59.40	10,467
08 Oct 26	58.90000 -2.00	60.40	58.50	60.30	24,553
07 Oct 26	60.90000 -2.10	63.50	60.90	62.70	28,232
06 Oct 26	63.00000 +2.50	63.10	61.00	61.20	24,432
05 Oct 26	60.50000 +0.20	60.90	60.10	60.50	6,862
02 Oct 26	60.30000 +0.10	61.50	59.80	61.50	19,779
01 Oct 26	60.20000 -1.20	61.60	60.20	61.20	20,467
30 Sep 26	61.40000 -0.50	62.40	61.30	61.60	11,597
29 Sep 26	61.90000 +0.90	62.00	60.60	61.00	18,112
28 Sep 26	61.00000 -0.10	62.00	60.80	61.50	32,678
25 Sep 26	61.10000 +1.40	61.30	59.70	59.70	20,945
24 Sep 26	59.70000 -2.20	61.60	59.70	61.50	13,623
23 Sep 26	61.90000 -0.80	63.70	61.50	63.00	18,115
22 Sep 26	62.70000 +1.80	63.00	61.10	61.10	12,287
21 Sep 26	60.90000 +0.10	61.60	60.70	61.00	9,436
18 Sep 26	60.80000 -1.20	63.50	60.80	63.50	35,446
17 Sep 26	62.00000 +0.20	62.80	61.80	61.80	11,837
16 Sep 26	61.80000 +0.40	62.00	60.90	61.20	12,919
15 Sep 26	61.40000 +0.50	61.40	60.30	61.00	19,498
14 Sep 26	60.90000 +0.30	62.50	60.60	61.40	18,708
11 Sep 26	60.60000 +1.10	61.30	59.30	59.50	29,616
10 Sep 26	59.50000 -0.50	60.70	59.10	60.70	33,368
09 Sep 26	60.00000 -2.70	62.40	59.60	62.40	16,016
08 Sep 26	62.70000 +0.70	63.10	61.50	62.00	10,749
07 Sep 26	62.00000 -0.30	63.00	60.30	63.00	13,855
04 Sep 26	62.30000 +0.60	63.00	61.80	63.00	9,322
03 Sep 26	61.70000 +1.60	62.00	59.90	60.60	14,861
02 Sep 26	60.10000 -0.80	60.80	58.30	60.00	29,734
01 Sep 26	60.90000 -1.80	62.90	60.50	62.70	14,912
31 Aug 26	62.70000 +0.20	62.70	62.00	62.40	48,227
28 Aug 26	62.50000 -0.50	63.90	62.30	62.90	15,426
27 Aug 26	63.00000 +1.00	63.40	61.80	62.20	17,422
26 Aug 26	62.00000 +1.30	62.60	61.10	61.10	20,187
25 Aug 26	60.70000 +1.10	61.30	59.50	59.90	16,976
24 Aug 26	59.60000 -1.20	61.50	59.40	61.50	21,610
21 Aug 26	60.80000 +1.40	61.00	59.10	60.50	26,857
20 Aug 26	59.40000 +0.40	60.50	58.50	59.90	60,933
19 Aug 26	59.00000 +1.60	59.00	57.20	58.00	50,231
18 Aug 26	57.40000 +1.60	58.40	54.60	54.60	36,925
17 Aug 26	55.80000 +0.40	57.50	54.70	57.40	31,092
14 Aug 26	55.40000 -0.70	57.00	55.40	57.00	40,198
13 Aug 26	56.10000 +0.60	59.00	55.90	56.70	39,188
12 Aug 26	55.50000 -1.30	58.40	55.30	58.40	18,759
11 Aug 26	56.80000 +0.50	57.00	55.70	56.10	13,220
10 Aug 26	56.30000 -0.30	56.80	56.10	56.60	18,172
07 Aug 26	56.60000 +0.30	56.80	56.10	56.60	14,336
06 Aug 26	56.30000 -1.20	57.90	56.10	56.10	10,810
05 Aug 26	57.50000 -0.20	58.10	56.10	56.10	14,373
04 Aug 26	57.70000 -0.50	59.00	57.30	58.90	30,935
03 Aug 26	58.20000 +0.30	59.30	57.90	58.60	13,710
31 Jul 26	57.90000 -0.10	58.80	57.00	58.00	12,932
30 Jul 26	58.00000 +0.80	58.50	56.80	56.90	11,761
29 Jul 26	57.20000 +0.40	57.40	56.30	57.00	10,860
28 Jul 26	56.80000 +0.90	57.10	55.60	56.00	19,426
27 Jul 26	55.90000 -0.50	57.00	55.90	56.50	9,654
24 Jul 26	56.40000 +0.70	56.40	55.30	55.30	14,081
23 Jul 26	55.70000 +0.70	57.30	54.70	57.00	24,299
22 Jul 26	55.00000 +0.60	55.10	53.60	54.70	10,228
21 Jul 26	54.40000 -0.60	55.00	54.00	54.40	15,986
20 Jul 26	55.00000 -0.60	56.50	55.00	55.30	19,581
17 Jul 26	55.60000 -0.10	56.00	54.30	55.10	16,550
16 Jul 26	55.70000 +1.20	55.70	54.30	54.50	13,091
15 Jul 26	54.50000 -0.10	55.40	54.20	54.40	12,431
14 Jul 26	54.60000 +0.40	55.10	53.90	54.20	14,180
13 Jul 26	54.20000 +0.40	54.70	53.30	54.00	7,712
10 Jul 26	53.80000 +0.10	54.00	53.00	53.00	9,306
09 Jul 26	53.70000 +1.00	53.70	52.60	52.60	17,284
08 Jul 26	52.70000 -1.50	54.40	52.60	54.40	26,870
07 Jul 26	54.20000 -1.20	56.20	54.20	55.90	17,740
06 Jul 26	55.40000 -0.20	56.40	55.00	55.70	13,051
03 Jul 26	55.60000 +2.00	55.90	54.60	54.60	19,613
02 Jul 26	53.60000 +1.50	54.00	52.50	52.60	17,006
01 Jul 26	52.10000 +0.10	52.40	51.40	52.30	16,372
30 Jun 26	52.00000 +1.30	52.50	51.00	51.00	30,585
29 Jun 26	50.70000 -0.40	51.50	50.60	51.50	18,465
26 Jun 26	51.10000 -0.90	52.00	50.70	52.00	14,868
25 Jun 26	52.00000 +1.30	52.80	50.40	52.00	30,208
24 Jun 26	50.70000 -3.60	55.40	50.70	55.40	45,085
23 Jun 26	54.30000 -0.80	55.00	53.50	55.00	15,697
22 Jun 26	55.10000 -0.20	55.30	54.20	55.20	12,428
19 Jun 26	55.30000 +0.30	55.70	54.60	55.10	22,016
18 Jun 26	55.00000 -0.70	55.60	54.20	54.20	28,838
17 Jun 26	55.70000 -0.20	56.20	55.20	55.70	14,662
16 Jun 26	55.90000 +0.00	56.30	55.60	55.60	15,877
15 Jun 26	55.90000 +2.60	56.70	54.50	54.50	19,778
12 Jun 26	53.30000 +0.70	54.20	53.00	53.30	23,254
11 Jun 26	52.60000 +0.20	52.80	51.90	52.10	17,131
10 Jun 26	52.40000 -1.00	53.70	52.00	53.00	34,963
09 Jun 26	53.40000 +0.20	54.20	52.90	53.00	32,709
08 Jun 26	53.20000 -0.10	53.60	52.30	52.60	34,453
05 Jun 26	53.30000 -1.90	55.50	53.00	53.40	44,584
04 Jun 26	55.20000 +0.10	55.60	53.40	54.00	18,340
03 Jun 26	55.10000 -1.20	56.20	55.00	56.00	16,753
02 Jun 26	56.30000 +0.00	57.40	55.70	57.00	12,812
01 Jun 26	56.30000 -2.80	59.40	56.30	59.40	37,491
29 May 26	59.10000 +1.40	59.50	58.00	58.00	48,549
28 May 26	57.70000 +0.70	58.30	56.70	56.80	17,285
27 May 26	57.00000 +0.70	57.70	53.40	53.40	15,474
26 May 26	56.30000 +0.00	57.90	55.70	55.70	17,493
25 May 26	56.30000 +0.60	57.10	56.30	56.60	12,212
22 May 26	55.70000 +1.00	56.10	54.50	55.70	30,399
21 May 26	54.70000 -0.30	55.60	54.50	55.30	25,171
20 May 26	55.00000 +0.10	56.00	54.50	54.50	52,228
19 May 26	54.90000 -0.70	56.70	54.70	55.80	27,407
18 May 26	55.60000 -1.30	56.60	55.30	55.90	26,261
15 May 26	56.90000 -0.80	58.20	56.60	56.80	18,781
14 May 26	57.70000 +1.70	57.90	55.90	56.00	28,330
13 May 26	56.00000 +4.00	56.40	53.70	53.80	77,966
12 May 26	52.00000 -0.40	52.40	51.70	52.40	37,468
11 May 26	52.40000 -0.40	53.00	52.10	52.70	27,898
08 May 26	52.80000 -1.80	53.80	52.50	53.80	22,660
07 May 26	54.60000 +0.50	56.00	54.50	55.10	46,928
06 May 26	54.10000 +3.50	54.10	50.80	50.90	44,553
05 May 26	50.60000 -0.70	51.50	50.60	51.50	23,577
04 May 26	51.30000 -0.50	52.20	51.00	52.10	42,766
30 Apr 26	51.80000 +1.00	52.10	49.80	50.50	22,829
29 Apr 26	50.80000 -0.40	51.70	50.70	51.50	13,942
28 Apr 26	51.20000 -1.30	52.70	50.80	52.30	25,469
27 Apr 26	52.50000 -0.50	53.60	52.50	53.50	14,857
24 Apr 26	53.00000 -1.10	54.00	52.90	53.80	13,973
23 Apr 26	54.10000 -0.50	54.90	53.80	54.30	20,410
22 Apr 26	54.60000 -0.90	55.50	54.30	55.40	14,983
21 Apr 26	55.50000 -0.10	57.50	54.00	54.00	22,361
20 Apr 26	55.60000 -1.00	56.40	55.40	55.90	33,888
17 Apr 26	56.60000 +4.10	58.00	52.40	52.40	130,832
16 Apr 26	52.50000 -0.20	53.00	52.20	52.80	30,877
15 Apr 26	52.70000 +0.30	52.90	52.20	52.90	24,171
14 Apr 26	52.40000 +0.10	53.20	52.30	52.50	13,903
13 Apr 26	52.30000 -0.70	52.40	51.80	52.00	15,479
10 Apr 26	53.00000 +1.30	53.50	51.30	51.60	34,599
09 Apr 26	51.70000 -1.60	52.90	51.00	52.70	31,055
08 Apr 26	53.30000 +3.75	54.50	53.00	53.30	45,027
07 Apr 26	49.55000 -0.35	50.40	49.30	50.00	36,075
02 Apr 26	49.90000 -1.40	50.50	49.55	50.30	33,982
01 Apr 26	51.30000 +1.40	51.70	50.40	51.70	36,985
31 Mar 26	49.90000 +0.45	50.00	49.10	49.40	53,009
30 Mar 26	49.45000 -0.55	49.60	48.35	48.95	56,987
27 Mar 26	50.00000 -1.90	51.60	49.20	51.60	119,400
26 Mar 26	51.90000 -5.10	57.00	51.90	56.90	94,871
25 Mar 26	57.00000 +1.10	57.60	56.50	56.90	30,817
24 Mar 26	55.90000 -0.70	56.90	55.40	56.10	33,974
23 Mar 26	56.60000 +1.40	56.90	52.80	53.70	59,748
20 Mar 26	55.20000 -0.80	56.90	55.20	56.30	40,852
19 Mar 26	56.00000 -2.00	57.20	55.20	57.20	51,150
18 Mar 26	58.00000 -0.90	59.70	57.90	58.90	23,948
17 Mar 26	58.90000 -1.00	59.90	58.40	59.80	44,801
16 Mar 26	59.90000 -0.70	60.90	59.40	60.90	13,736
13 Mar 26	60.60000 -1.30	61.10	60.00	61.00	19,344
12 Mar 26	61.90000 +0.10	61.90	60.70	61.40	27,319
11 Mar 26	61.80000 -1.30	62.80	61.60	62.70	21,018
10 Mar 26	63.10000 +2.30	63.30	61.50	62.20	31,184
09 Mar 26	60.80000 -2.40	61.80	60.40	61.80	33,500
06 Mar 26	63.20000 +0.50	63.60	62.30	63.30	18,095
05 Mar 26	62.70000 -1.70	64.80	62.70	64.40	38,648
04 Mar 26	64.40000 +2.20	64.40	61.60	62.20	27,284
03 Mar 26	62.20000 -2.80	64.50	61.70	64.50	57,648
02 Mar 26	65.00000 -2.30	67.00	64.50	67.00	33,802
27 Feb 26	67.30000 +2.20	67.30	65.10	65.20	102,845
26 Feb 26	65.10000 +0.50	66.10	64.40	64.40	61,273
25 Feb 26	64.60000 -0.80	64.80	61.30	62.30	123,431
24 Feb 26	65.40000 -0.50	66.20	65.00	65.00	20,068
23 Feb 26	65.90000 -1.00	67.80	65.40	67.40	13,765
20 Feb 26	66.90000 +2.30	67.10	64.80	65.00	20,547
19 Feb 26	64.60000 -0.40	65.30	63.90	65.00	16,942
18 Feb 26	65.00000 +0.50	65.20	64.10	64.40	29,384
17 Feb 26	64.50000 -0.80	66.00	63.70	66.00	30,411
16 Feb 26	65.30000 +0.00	66.80	64.60	66.80	8,271
13 Feb 26	65.30000 -0.50	66.00	64.60	66.00	22,436
12 Feb 26	65.80000 -0.90	67.80	65.80	66.80	10,934
11 Feb 26	66.70000 +0.30	67.10	65.90	65.90	16,884
10 Feb 26	66.40000 +0.50	67.30	65.90	66.70	24,266
09 Feb 26	65.90000 +0.80	65.90	64.70	65.10	14,664
06 Feb 26	65.10000 +0.20	65.30	64.20	65.00	12,859
05 Feb 26	64.90000 -0.10	66.10	64.00	65.00	11,081
04 Feb 26	65.00000 +0.70	65.80	64.10	64.30	31,860
03 Feb 26	64.30000 +0.40	64.30	63.40	64.30	29,220
02 Feb 26	63.90000 +1.20	64.00	61.30	61.30	25,567
30 Jan 26	62.70000 -0.40	64.00	62.50	64.00	13,217
29 Jan 26	63.10000 -0.60	64.20	63.00	64.20	17,203
28 Jan 26	63.70000 +1.20	64.60	62.90	63.00	29,090
27 Jan 26	62.50000 -1.00	64.00	62.30	64.00	18,558
26 Jan 26	63.50000 +0.30	63.90	62.50	63.50	36,873
23 Jan 26	63.20000 +0.40	63.40	62.10	62.50	23,361
22 Jan 26	62.80000 +3.30	62.80	60.40	60.90	24,575
21 Jan 26	59.50000 +0.90	59.60	57.60	58.80	32,228
20 Jan 26	58.60000 -1.30	59.50	57.70	59.30	17,011
19 Jan 26	59.90000 -1.60	60.80	59.60	60.00	14,897
16 Jan 26	61.50000 +0.70	62.30	60.40	60.80	35,335
15 Jan 26	60.80000 +1.70	61.20	59.20	59.30	46,775
14 Jan 26	59.10000 +0.00	59.40	58.50	59.00	16,437
13 Jan 26	59.10000 +0.00	59.10	58.30	58.80	8,498
12 Jan 26	59.10000 -0.50	59.90	58.50	59.90	20,974
09 Jan 26	59.60000 +2.30	59.60	57.30	57.30	39,599
08 Jan 26	57.30000 +0.50	57.60	56.30	56.50	22,708
07 Jan 26	56.80000 +1.30	56.90	55.40	55.50	27,959
06 Jan 26	55.50000 +1.40	55.50	54.10	54.30	16,327
05 Jan 26	54.10000 +0.40	54.30	53.40	54.20	18,702
02 Jan 26	53.70000 -0.40	53.80	52.90	53.30	13,045
30 Dec 25	54.10000 +0.50	54.30	53.30	53.30	7,045
29 Dec 25	53.60000 +0.30	53.70	52.20	52.20	9,743
23 Dec 25	53.30000 -0.40	53.90	52.90	53.70	8,391
22 Dec 25	53.70000 -0.60	54.80	53.50	54.50	12,524
19 Dec 25	54.30000 -0.30	54.60	53.50	53.80	22,163
18 Dec 25	54.60000 +0.00	54.60	54.60	54.60	18,742
17 Dec 25	54.60000 +0.00	54.60	54.60	54.60	21,569
16 Dec 25	54.60000 +0.00	54.60	54.60	54.60	14,492
15 Dec 25	54.60000 +0.00	54.60	54.60	54.60	23,941
12 Dec 25	54.60000 +0.00	54.60	54.60	54.60	20,925
11 Dec 25	54.60000 +1.00	55.30	53.10	53.10	85,758
10 Dec 25	53.60000 +1.80	54.00	51.70	51.70	53,491
09 Dec 25	51.80000 +0.70	53.20	49.70	49.70	136,843
08 Dec 25	51.10000 -0.90	52.80	50.90	52.80	16,930
05 Dec 25	52.00000 -0.50	52.60	51.90	52.30	48,460
04 Dec 25	52.50000 +1.10	52.90	51.70	52.20	46,307
03 Dec 25	51.40000 -0.40	52.20	51.10	51.80	11,923
02 Dec 25	51.80000 -0.10	52.10	51.40	51.50	7,955
01 Dec 25	51.90000 +0.00	52.10	50.70	52.00	11,385
28 Nov 25	51.90000 +0.50	52.00	51.10	51.60	12,270
27 Nov 25	51.40000 +0.50	51.70	50.60	50.60	14,268
26 Nov 25	50.90000 +0.00	50.90	50.90	50.90	0
25 Nov 25	50.90000 +1.70	51.10	49.90	50.40	16,532
24 Nov 25	49.20000 +0.00	49.20	49.20	49.20	60,555
21 Nov 25	49.20000 -0.40	49.50	48.40	49.05	15,628
20 Nov 25	49.60000 -0.40	50.20	49.55	50.00	6,601
19 Nov 25	50.00000 -0.40	50.40	48.95	49.80	15,530
18 Nov 25	50.40000 -1.10	51.20	49.85	50.80	14,652
17 Nov 25	51.50000 -1.10	52.40	51.50	52.40	11,197
14 Nov 25	52.60000 +3.70	52.90	52.00	52.40	14,927
13 Nov 25	48.90000 +0.00	48.90	48.90	48.90	60,272
12 Nov 25	48.90000 -0.15	49.65	48.65	48.70	15,829
11 Nov 25	49.05000 +0.00	49.05	49.05	49.05	12,718
10 Nov 25	49.05000 +0.45	49.75	49.05	49.15	9,844
07 Nov 25	48.60000 +0.00	48.60	48.60	48.60	8,554
06 Nov 25	48.60000 -0.20	49.10	48.45	48.85	6,503
05 Nov 25	48.80000 -0.05	49.20	48.50	48.50	14,058
04 Nov 25	48.85000 -1.65	50.70	48.85	50.70	24,132
03 Nov 25	50.50000 +0.00	50.50	50.50	50.50	10,391
31 Oct 25	50.50000 -1.00	51.70	50.30	51.50	14,725
30 Oct 25	51.50000 +0.10	52.00	50.80	50.90	10,020
29 Oct 25	51.40000 -0.60	52.40	51.40	52.00	6,790
28 Oct 25	52.00000 +0.00	52.00	52.00	52.00	7,453
27 Oct 25	52.00000 -0.30	52.60	52.00	52.10	4,462
24 Oct 25	52.30000 -0.10	52.80	52.20	52.20	9,340
23 Oct 25	52.40000 +1.10	52.70	51.00	52.20	17,366
22 Oct 25	51.30000 +0.10	51.50	50.00	51.00	11,560
21 Oct 25	51.20000 +0.20	51.90	49.95	51.00	23,354
20 Oct 25	51.00000 +0.10	51.70	49.95	51.40	12,578
17 Oct 25	50.90000 +0.10	51.30	49.65	49.65	15,032
16 Oct 25	50.80000 +0.90	51.60	49.70	50.40	24,715
15 Oct 25	49.90000 -0.10	50.60	49.60	50.10	15,852
14 Oct 25	50.00000 -1.60	51.20	49.90	51.00	19,478
13 Oct 25	51.60000 +0.70	52.20	51.10	51.10	9,077
10 Oct 25	50.90000 -1.10	52.10	50.90	51.80	12,720
09 Oct 25	52.00000 +0.80	52.20	51.80	52.00	7,669
08 Oct 25	51.20000 +0.00	51.20	51.20	51.20	11,409
07 Oct 25	51.20000 +0.50	51.80	50.90	51.20	15,027
06 Oct 25	50.70000 +0.00	50.70	50.70	50.70	18,089
03 Oct 25	50.70000 +0.30	51.00	49.80	49.80	8,828
02 Oct 25	50.40000 -0.30	51.30	49.90	50.00	22,588
01 Oct 25	50.70000 +0.95	50.70	49.30	49.30	14,581
30 Sep 25	49.75000 +0.00	49.75	49.75	49.75	9,067
29 Sep 25	49.75000 -0.35	50.80	49.65	49.95	18,258
26 Sep 25	50.10000 -0.30	50.90	49.80	50.20	10,697
25 Sep 25	50.40000 +0.30	50.70	50.10	50.10	17,600
24 Sep 25	50.10000 +0.50	50.70	49.30	49.50	30,915
23 Sep 25	49.60000 +0.20	50.50	49.55	50.00	15,552
22 Sep 25	49.40000 +0.00	49.40	49.40	49.40	15,968
19 Sep 25	49.40000 +0.10	50.20	49.10	49.40	22,773
18 Sep 25	49.30000 +0.65	49.50	48.85	49.10	9,457
17 Sep 25	48.65000 -0.15	48.85	48.10	48.60	7,666
16 Sep 25	48.80000 +0.00	49.50	48.50	48.55	9,628
15 Sep 25	48.80000 -0.35	50.20	48.80	49.35	37,937
12 Sep 25	49.15000 +0.15	49.70	48.85	48.95	9,292
11 Sep 25	49.00000 +0.85	49.10	48.20	48.85	18,089
10 Sep 25	48.15000 -0.10	48.70	48.00	48.00	16,548
09 Sep 25	48.25000 +0.40	49.30	48.05	49.30	12,182
08 Sep 25	47.85000 +0.00	47.85	47.85	47.85	35,627
05 Sep 25	47.85000 +0.65	48.90	47.50	47.50	59,873
04 Sep 25	47.20000 -6.00	48.95	47.20	48.65	261,498
03 Sep 25	53.20000 +0.20	54.30	52.50	54.00	16,215
02 Sep 25	53.00000 -0.30	54.00	52.60	53.40	13,698
01 Sep 25	53.30000 +0.90	54.10	52.90	52.90	5,245
29 Aug 25	52.40000 +0.40	52.70	51.40	51.70	9,018
28 Aug 25	52.00000 +0.70	52.50	51.70	51.70	7,033
27 Aug 25	51.30000 -0.80	52.30	51.30	52.00	7,778
26 Aug 25	52.10000 -0.10	52.40	51.30	52.00	8,634
25 Aug 25	52.20000 -0.70	53.40	51.90	53.20	3,886
22 Aug 25	52.90000 +0.50	53.50	52.20	52.20	6,538
21 Aug 25	52.40000 +0.00	52.80	51.50	52.00	8,611
20 Aug 25	52.40000 -0.70	54.30	52.40	53.60	16,580
19 Aug 25	53.10000 +1.70	54.70	51.80	51.80	16,465
18 Aug 25	51.40000 -0.20	52.20	51.30	52.10	15,691
15 Aug 25	51.60000 -1.40	53.20	50.80	53.20	14,752
14 Aug 25	53.00000 +1.60	54.80	51.00	51.90	13,894
13 Aug 25	51.40000 +0.40	51.40	50.70	50.80	3,302
12 Aug 25	51.00000 +0.00	51.00	51.00	51.00	6,165
11 Aug 25	51.00000 -0.50	52.50	50.60	51.20	11,881
08 Aug 25	51.50000 +0.70	51.50	50.60	50.80	4,360
07 Aug 25	50.80000 +0.90	51.30	50.10	50.30	8,552
06 Aug 25	49.90000 -0.90	51.80	49.55	50.80	10,982
05 Aug 25	50.80000 +1.50	50.80	48.80	48.80	7,600
04 Aug 25	49.30000 +0.15	49.30	48.70	49.05	6,720
01 Aug 25	49.15000 -2.55	50.80	49.15	50.80	11,827
31 Jul 25	51.70000 -0.20	52.40	50.90	52.10	10,159
30 Jul 25	51.90000 -0.20	52.30	51.80	52.00	3,415
29 Jul 25	52.10000 +0.10	53.80	51.90	52.80	10,633
28 Jul 25	52.00000 -0.20	54.80	50.60	50.60	12,355
25 Jul 25	52.20000 -1.00	53.10	51.70	53.10	7,756
24 Jul 25	53.20000 +0.30	53.40	51.70	53.20	9,103
23 Jul 25	52.90000 +0.00	52.90	52.90	52.90	8,134
22 Jul 25	52.90000 -0.30	53.20	51.90	53.20	8,628
21 Jul 25	53.20000 +0.80	53.70	52.90	53.00	7,725
18 Jul 25	52.40000 -0.50	53.40	52.30	53.00	4,393
17 Jul 25	52.90000 -2.80	53.50	52.30	53.00	14,076
16 Jul 25	55.70000 +0.00	55.70	55.70	55.70	11,959
15 Jul 25	55.70000 +0.40	56.00	55.40	55.40	3,497
14 Jul 25	55.30000 -0.50	55.90	54.90	55.20	6,984
11 Jul 25	55.80000 -0.40	56.60	55.50	56.60	3,288
10 Jul 25	56.20000 +1.30	56.20	54.20	55.40	7,968
09 Jul 25	54.90000 -0.60	56.40	54.90	55.50	6,194
08 Jul 25	55.50000 +1.80	55.80	53.40	53.40	10,703
07 Jul 25	53.70000 +0.20	54.00	53.40	53.40	4,248
04 Jul 25	53.50000 +0.00	53.90	53.20	53.30	3,009
03 Jul 25	53.50000 +0.00	54.00	53.50	53.50	4,790
02 Jul 25	53.50000 +1.60	54.00	53.00	53.30	8,638
01 Jul 25	51.90000 +0.00	51.90	51.90	51.90	9,341
30 Jun 25	51.90000 +0.00	51.90	51.90	51.90	29,285
27 Jun 25	51.90000 +0.80	52.10	51.00	51.60	6,904
26 Jun 25	51.10000 +0.00	51.60	49.80	49.80	7,619
25 Jun 25	51.10000 -0.70	51.70	51.00	51.30	8,047
24 Jun 25	51.80000 +1.30	52.20	49.05	49.05	16,731
23 Jun 25	50.50000 -0.90	51.80	50.50	51.80	6,450
20 Jun 25	51.40000 +0.90	51.70	50.30	50.30	11,649
19 Jun 25	50.50000 -1.10	51.30	50.40	51.30	5,103
18 Jun 25	51.60000 +0.30	51.60	50.90	51.50	6,461
17 Jun 25	51.30000 -0.90	52.20	51.20	51.90	4,718
16 Jun 25	52.20000 -0.10	52.70	51.40	52.30	11,078
13 Jun 25	52.30000 -0.20	52.70	52.10	52.50	5,827
12 Jun 25	52.50000 +0.00	53.00	51.80	52.50	8,361
11 Jun 25	52.50000 +0.70	52.80	51.50	51.50	4,315
10 Jun 25	51.80000 +0.50	52.00	51.10	51.30	5,845
09 Jun 25	51.30000 +0.00	51.30	51.30	51.30	2,895
06 Jun 25	51.30000 +0.00	51.30	51.30	51.30	15,559
05 Jun 25	51.30000 +0.00	51.30	51.30	51.30	20,785
04 Jun 25	51.30000 +0.30	51.80	51.00	51.10	11,243
03 Jun 25	51.00000 +0.30	51.10	50.40	50.70	11,035
02 Jun 25	50.70000 -0.20	52.00	50.00	52.00	10,277
30 May 25	50.90000 -0.20	51.60	50.40	51.20	17,858
29 May 25	51.10000 -0.10	51.70	51.00	51.00	4,943
28 May 25	51.20000 +0.50	51.80	50.50	50.70	21,285
27 May 25	50.70000 -0.70	51.60	50.50	51.50	8,771
26 May 25	51.40000 +0.50	51.80	51.20	51.30	4,507
23 May 25	50.90000 -0.20	51.90	50.00	51.70	13,507
22 May 25	51.10000 -0.20	51.70	51.10	51.50	10,800
21 May 25	51.30000 -2.10	53.10	51.30	52.00	8,903
20 May 25	53.40000 -0.10	53.90	51.30	51.30	17,100
19 May 25	53.50000 -1.50	54.20	53.00	53.80	11,101
16 May 25	55.00000 +0.00	55.00	55.00	55.00	13,559
15 May 25	55.00000 -0.40	57.30	53.10	54.80	20,336
14 May 25	55.40000 +0.00	55.40	55.40	55.40	0
13 May 25	55.40000 +1.70	55.40	53.60	55.20	11,760
12 May 25	53.70000 +0.50	55.10	53.10	53.60	12,438
09 May 25	53.20000 -1.00	53.60	53.10	53.10	5,496
08 May 25	54.20000 +1.90	54.90	52.10	52.20	12,351
07 May 25	52.30000 +0.60	53.80	51.60	53.80	13,197
06 May 25	51.70000 -0.10	52.10	50.80	52.10	16,776
05 May 25	51.80000 +0.20	52.20	51.20	51.40	10,271
02 May 25	51.60000 +2.05	51.60	49.90	49.90	12,165
30 Apr 25	49.55000 -0.95	50.80	49.40	50.80	7,571
29 Apr 25	50.50000 -0.10	51.50	50.30	50.60	7,349
28 Apr 25	50.60000 +0.65	51.00	50.20	50.20	6,772
25 Apr 25	49.95000 +0.75	50.00	49.20	49.20	8,386
24 Apr 25	49.20000 +0.10	49.20	48.10	48.80	3,665
23 Apr 25	49.10000 +1.60	49.15	47.50	47.50	10,842
22 Apr 25	47.50000 -0.85	48.90	47.15	48.90	6,227
17 Apr 25	48.35000 -0.35	49.00	48.25	48.90	6,741
16 Apr 25	48.70000 -0.75	49.25	47.95	48.75	13,586
15 Apr 25	49.45000 +0.00	50.30	49.25	49.25	10,053
14 Apr 25	49.45000 +2.45	49.60	47.40	48.20	16,025
11 Apr 25	47.00000 +0.45	47.80	46.05	47.80	10,575
10 Apr 25	46.55000 +1.00	49.10	46.30	49.10	21,560
09 Apr 25	45.55000 -0.95	46.25	44.35	44.80	26,015
08 Apr 25	46.50000 +1.15	47.10	45.20	46.00	11,931
07 Apr 25	45.35000 -0.30	47.10	41.10	44.45	20,209
04 Apr 25	45.65000 -3.35	49.05	44.65	48.85	23,525
03 Apr 25	49.00000 -2.20	51.20	49.00	50.10	16,272
02 Apr 25	51.20000 -0.90	52.00	50.10	52.00	10,566
01 Apr 25	52.10000 -0.10	52.90	52.00	52.20	8,020
31 Mar 25	52.20000 -1.80	53.30	51.50	53.30	20,687
28 Mar 25	54.00000 -1.30	55.50	53.80	55.10	13,675
27 Mar 25	55.30000 +0.20	55.30	53.40	53.60	24,649
26 Mar 25	55.10000 +2.90	55.40	52.70	53.60	21,354
25 Mar 25	52.20000 +1.20	53.20	50.80	51.20	31,362
24 Mar 25	51.00000 +0.90	51.40	50.20	51.40	11,315
21 Mar 25	50.10000 -0.30	50.30	49.45	50.20	18,414
20 Mar 25	50.40000 -1.10	51.30	49.90	51.30	5,499
19 Mar 25	51.50000 +0.50	52.00	50.80	51.50	14,848
18 Mar 25	51.00000 +0.70	51.20	49.95	50.00	11,287
17 Mar 25	50.30000 +0.30	50.80	50.00	50.00	9,589
14 Mar 25	50.00000 +1.05	50.30	48.80	49.40	11,821
13 Mar 25	48.95000 -1.55	51.00	48.85	51.00	9,616
12 Mar 25	50.50000 +0.20	51.30	50.20	50.80	10,316
11 Mar 25	50.30000 -1.10	51.50	50.10	50.90	9,184
10 Mar 25	51.40000 -2.60	54.30	50.80	54.30	12,313
07 Mar 25	54.00000 +2.50	54.30	51.10	51.10	27,029
06 Mar 25	51.50000 +2.60	51.50	48.95	48.95	41,350
05 Mar 25	48.90000 +3.15	49.35	46.85	46.95	12,800
04 Mar 25	45.75000 -2.65	48.70	45.75	48.70	14,911
03 Mar 25	48.40000 +0.30	49.50	48.30	48.40	15,888
28 Feb 25	48.10000 -0.65	48.80	48.05	48.70	27,856
27 Feb 25	48.75000 -0.10	48.90	48.35	48.60	7,150
26 Feb 25	48.85000 +1.40	49.30	48.00	48.00	10,693
25 Feb 25	47.45000 -1.40	48.70	46.95	48.25	15,129
24 Feb 25	48.85000 +0.60	49.50	48.35	48.80	6,136
21 Feb 25	48.25000 +0.00	48.95	48.00	48.85	7,649
20 Feb 25	48.25000 -1.35	49.60	47.70	49.20	22,608
19 Feb 25	49.60000 -2.20	51.10	49.60	50.90	8,376
18 Feb 25	51.80000 +1.80	51.80	50.10	50.20	14,389
17 Feb 25	50.00000 -0.20	50.50	50.00	50.50	3,815
14 Feb 25	50.20000 +1.20	51.10	48.85	49.15	11,788
13 Feb 25	49.00000 -0.35	49.75	49.00	49.60	7,716
12 Feb 25	49.35000 +0.65	49.55	48.55	49.55	7,146
11 Feb 25	48.70000 +0.15	49.35	48.20	48.20	5,823
10 Feb 25	48.55000 +1.25	48.55	47.00	47.00	8,820
07 Feb 25	47.30000 -0.35	47.80	47.10	47.70	11,445
06 Feb 25	47.65000 -0.15	47.95	47.20	47.95	4,759
05 Feb 25	47.80000 -0.95	49.20	47.50	48.75	7,445
04 Feb 25	48.75000 +1.90	48.85	47.00	47.00	17,931
03 Feb 25	46.85000 +0.35	47.00	44.05	46.25	10,890
31 Jan 25	46.50000 +0.45	47.05	45.15	46.10	9,480
30 Jan 25	46.05000 -0.05	47.00	45.75	46.50	9,227
29 Jan 25	46.10000 +0.45	46.55	45.60	45.60	4,637
28 Jan 25	45.65000 +0.65	46.00	45.05	45.70	2,661
27 Jan 25	45.00000 -0.30	45.60	44.60	45.20	8,447
24 Jan 25	45.30000 +0.80	45.30	44.70	45.00	5,985
23 Jan 25	44.50000 -0.35	45.40	44.40	44.80	5,006
22 Jan 25	44.85000 +1.55	44.85	42.95	43.20	6,423
21 Jan 25	43.30000 +0.40	43.60	42.80	42.90	6,816
20 Jan 25	42.90000 +0.05	43.10	42.85	43.00	3,299
17 Jan 25	42.85000 -0.50	43.45	42.80	43.35	7,992
16 Jan 25	43.35000 -0.65	44.05	43.35	44.00	2,459
15 Jan 25	44.00000 +0.50	44.00	43.25	43.80	7,469
14 Jan 25	43.50000 -0.25	44.05	43.10	44.00	4,143
13 Jan 25	43.75000 -1.00	44.70	43.55	44.65	5,216
10 Jan 25	44.75000 -1.55	46.00	43.50	46.00	7,152
09 Jan 25	46.30000 -0.15	46.35	46.30	46.30	1,651
08 Jan 25	46.45000 -0.25	46.70	46.35	46.45	4,109
07 Jan 25	46.70000 +0.80	47.00	45.65	47.00	6,933
06 Jan 25	45.90000 +1.00	46.05	45.20	45.60	7,047
03 Jan 25	44.90000 -0.55	45.15	44.80	44.90	2,996
02 Jan 25	45.45000 -0.05	45.55	45.20	45.35	3,720
30 Dec 24	45.50000 +0.65	45.70	44.80	44.80	4,385
27 Dec 24	44.85000 +0.45	45.30	44.40	44.55	6,949
23 Dec 24	44.40000 +0.15	44.40	43.90	44.05	8,784
20 Dec 24	44.25000 +1.00	44.25	42.85	43.00	16,116
19 Dec 24	43.25000 -0.05	43.80	43.00	43.00	4,170
18 Dec 24	43.30000 -0.10	44.15	43.00	43.75	8,696
17 Dec 24	43.40000 +0.05	43.95	43.20	43.30	7,930
16 Dec 24	43.35000 -0.20	44.00	43.10	44.00	6,180
13 Dec 24	43.55000 -0.85	44.20	43.45	44.00	3,168
12 Dec 24	44.40000 +0.20	45.20	43.95	43.95	11,909
11 Dec 24	44.20000 +0.70	44.20	43.50	43.90	5,491
10 Dec 24	43.50000 +0.80	43.70	42.70	42.70	7,682
09 Dec 24	42.70000 +0.75	42.70	41.90	42.00	5,054
06 Dec 24	41.95000 +0.05	42.25	41.65	41.75	4,176
05 Dec 24	41.90000 +0.40	42.05	41.00	41.00	9,811
04 Dec 24	41.50000 +0.25	41.90	40.95	41.75	7,192
03 Dec 24	41.25000 -0.25	42.00	41.20	42.00	9,986
02 Dec 24	41.50000 -0.05	42.00	41.30	41.30	12,018
29 Nov 24	41.55000 +0.35	41.60	41.00	41.20	14,933
28 Nov 24	41.20000 -0.15	42.00	41.20	41.60	9,133
27 Nov 24	41.35000 -0.15	41.90	41.25	41.70	7,337
26 Nov 24	41.50000 -0.75	42.00	41.50	42.00	8,438
25 Nov 24	42.25000 +0.50	42.45	41.75	41.75	12,657
22 Nov 24	41.75000 +0.15	41.90	41.35	41.85	9,247
21 Nov 24	41.60000 +0.10	41.70	41.25	41.25	9,929
20 Nov 24	41.50000 -0.20	41.85	41.40	41.55	7,536
19 Nov 24	41.70000 -0.65	42.30	41.35	42.30	18,657
18 Nov 24	42.35000 +0.15	42.35	41.65	42.00	9,489
15 Nov 24	42.20000 -0.50	42.95	41.95	42.95	7,175
14 Nov 24	42.70000 +0.70	43.25	42.00	42.25	13,035
13 Nov 24	42.00000 -0.10	42.55	41.95	42.00	15,265
12 Nov 24	42.10000 -0.50	42.80	42.00	42.50	16,468
11 Nov 24	42.60000 +0.20	42.95	42.10	42.15	6,814
08 Nov 24	42.40000 -0.65	43.20	42.20	43.00	3,665
07 Nov 24	43.05000 +0.70	43.55	42.05	42.10	10,540
06 Nov 24	42.35000 -0.25	43.25	42.00	42.45	6,912
05 Nov 24	42.60000 -0.45	43.00	42.10	42.80	3,433
04 Nov 24	43.05000 +0.35	43.30	42.70	42.70	10,894
01 Nov 24	42.70000 -0.60	43.50	42.70	43.50	3,341
31 Oct 24	43.30000 +0.00	43.30	42.65	43.05	6,444
30 Oct 24	43.30000 -0.45	43.80	42.75	43.80	8,483
29 Oct 24	43.75000 -0.05	44.30	43.50	43.80	11,151
28 Oct 24	43.80000 -0.25	44.30	43.50	44.30	6,688
25 Oct 24	44.05000 -0.35	44.85	44.00	44.65	6,397
24 Oct 24	44.40000 +1.80	44.65	42.45	42.45	12,775
23 Oct 24	42.60000 -1.10	43.95	42.60	43.95	6,800
22 Oct 24	43.70000 -0.25	43.95	43.35	43.95	7,848
21 Oct 24	43.95000 -0.80	45.10	43.45	44.90	16,380
18 Oct 24	44.75000 +2.50	44.75	42.40	42.40	32,897
17 Oct 24	42.25000 +0.75	42.75	41.35	41.60	16,734
16 Oct 24	41.50000 +1.35	41.80	40.05	40.05	12,003
15 Oct 24	40.15000 -0.45	40.65	40.00	40.65	24,147
14 Oct 24	40.60000 -1.70	42.85	40.40	42.00	43,857
11 Oct 24	42.30000 -2.40	44.95	41.00	44.70	47,107
10 Oct 24	44.70000 +0.10	44.90	44.30	44.30	13,827
09 Oct 24	44.60000 -0.30	45.00	44.50	44.95	9,382
08 Oct 24	44.90000 -0.20	45.10	44.40	45.00	6,299
07 Oct 24	45.10000 +0.55	45.20	43.90	44.55	14,624
04 Oct 24	44.55000 +0.20	44.85	43.85	44.60	9,804
03 Oct 24	44.35000 +0.55	44.55	43.75	43.80	7,812
02 Oct 24	43.80000 -1.35	45.00	43.65	45.00	6,609
01 Oct 24	45.15000 -0.85	46.00	44.85	46.00	9,892
30 Sep 24	46.00000 +0.25	46.05	45.00	45.75	9,129
27 Sep 24	45.75000 +1.75	46.05	44.20	44.25	23,121
26 Sep 24	44.00000 +0.65	44.40	43.80	43.80	14,590
25 Sep 24	43.35000 -0.65	44.25	43.30	44.00	15,242
24 Sep 24	44.00000 -0.25	44.40	43.85	44.40	6,617
23 Sep 24	44.25000 +1.15	44.25	43.00	43.35	13,553
20 Sep 24	43.10000 -0.50	43.80	42.45	43.80	24,457
19 Sep 24	43.60000 -0.50	44.40	43.45	44.35	17,703
18 Sep 24	44.10000 +0.35	44.25	43.75	43.75	9,657
17 Sep 24	43.75000 +0.80	44.35	43.00	43.00	11,528
16 Sep 24	42.95000 +1.20	42.95	41.30	41.90	17,996
13 Sep 24	41.75000 +0.60	41.75	41.05	41.40	9,781
12 Sep 24	41.15000 -0.20	42.00	41.00	41.85	11,098
11 Sep 24	41.35000 +0.25	42.05	40.70	40.85	11,987
10 Sep 24	41.10000 -0.05	42.20	40.85	41.10	11,634
09 Sep 24	41.15000 -0.35	42.50	40.90	42.00	9,698
06 Sep 24	41.50000 -0.25	42.00	41.40	42.00	9,468
05 Sep 24	41.75000 +1.00	41.95	40.70	40.80	13,876
04 Sep 24	40.75000 +0.00	41.10	40.30	41.00	11,811
03 Sep 24	40.75000 -0.35	41.25	40.10	40.85	10,704
02 Sep 24	41.10000 +0.85	41.30	39.65	40.50	26,850
30 Aug 24	40.25000 +0.40	40.75	39.15	39.65	25,743
29 Aug 24	39.85000 -0.05	40.00	39.50	39.70	9,199
28 Aug 24	39.90000 -0.25	40.20	39.80	40.00	10,376
27 Aug 24	40.15000 -0.75	41.00	40.10	40.65	9,542
26 Aug 24	40.90000 -0.75	41.45	40.90	41.40	1,740
23 Aug 24	41.65000 +0.45	41.70	40.95	40.95	3,918
22 Aug 24	41.20000 -0.50	41.70	40.95	41.45	3,081
21 Aug 24	41.70000 -0.05	41.85	41.50	41.60	3,376
20 Aug 24	41.75000 -0.10	42.25	41.45	42.10	4,057
19 Aug 24	41.85000 +0.00	42.30	41.50	41.80	15,493
16 Aug 24	41.85000 +0.05	42.70	41.45	41.60	8,204
15 Aug 24	41.80000 +1.80	41.85	40.15	40.25	11,783
14 Aug 24	40.00000 +1.70	40.65	38.15	38.50	15,136
13 Aug 24	38.30000 +0.00	38.30	37.55	38.10	6,373
12 Aug 24	38.30000 -0.15	38.40	38.20	38.40	4,751
09 Aug 24	38.45000 -0.10	39.05	38.20	38.35	4,836
08 Aug 24	38.55000 -0.95	39.30	38.35	39.30	5,799
07 Aug 24	39.50000 -0.60	40.35	39.25	40.35	5,931
06 Aug 24	40.10000 +0.20	40.60	39.70	39.90	8,889
05 Aug 24	39.90000 -0.40	40.10	39.10	40.05	10,280
02 Aug 24	40.30000 -0.60	40.80	39.95	40.80	12,671
01 Aug 24	40.90000 -0.90	41.80	40.75	41.80	6,544
31 Jul 24	41.80000 -0.45	42.50	41.65	42.50	6,536
30 Jul 24	42.25000 +0.25	42.30	42.00	42.00	3,929
29 Jul 24	42.00000 -0.60	42.75	42.00	42.75	2,208
26 Jul 24	42.60000 +0.30	43.20	42.55	42.60	5,751
25 Jul 24	42.30000 -1.10	43.40	41.05	43.35	7,369
24 Jul 24	43.40000 -0.50	44.20	43.25	44.15	5,077
23 Jul 24	43.90000 +0.10	44.20	43.85	44.05	4,987
22 Jul 24	43.80000 +1.30	43.95	42.40	42.40	7,323
19 Jul 24	42.50000 -0.45	42.95	42.35	42.95	4,836
18 Jul 24	42.95000 +0.60	43.55	42.20	42.20	6,580
17 Jul 24	42.35000 +0.00	43.00	42.25	42.60	5,581
16 Jul 24	42.35000 -0.45	42.85	42.20	42.80	11,482
15 Jul 24	42.80000 -0.30	43.35	42.80	43.35	3,189
12 Jul 24	43.10000 -0.05	43.35	42.80	43.35	3,139
11 Jul 24	43.15000 +0.90	43.35	42.00	42.00	7,575
10 Jul 24	42.25000 -0.35	42.45	42.10	42.45	4,647
09 Jul 24	42.60000 -0.35	42.95	42.60	42.70	6,843
08 Jul 24	42.95000 -0.20	43.40	42.90	43.40	7,117
05 Jul 24	43.15000 -0.30	43.65	42.90	43.45	17,784
04 Jul 24	43.45000 +0.50	43.55	42.90	43.00	21,276
03 Jul 24	42.95000 -0.05	43.00	42.80	43.00	12,377
02 Jul 24	43.00000 -0.25	43.50	42.90	43.50	10,682
01 Jul 24	43.25000 +0.25	43.50	43.10	43.25	9,720
28 Jun 24	43.00000 +0.10	43.20	42.70	42.70	10,148
27 Jun 24	42.90000 -0.10	43.05	42.90	43.05	4,590
26 Jun 24	43.00000 -0.40	43.70	42.45	43.65	15,045
25 Jun 24	43.40000 -0.70	44.10	43.20	44.10	6,310
24 Jun 24	44.10000 -0.20	44.55	44.05	44.15	8,869
21 Jun 24	44.30000 -0.45	44.50	44.00	44.50	13,205
20 Jun 24	44.75000 +0.40	44.80	44.55	44.55	6,695
19 Jun 24	44.35000 +0.10	44.50	44.15	44.15	5,679
18 Jun 24	44.25000 -0.15	44.60	44.20	44.50	5,970
17 Jun 24	44.40000 +0.20	44.50	43.50	44.00	14,257
14 Jun 24	44.20000 -0.15	44.60	43.80	44.60	11,747
13 Jun 24	44.35000 -1.70	45.85	44.20	45.80	8,102
12 Jun 24	46.05000 +0.15	46.15	45.40	45.70	7,746
11 Jun 24	45.90000 -0.75	46.90	45.90	46.40	11,331
10 Jun 24	46.65000 +0.55	46.65	45.75	46.30	16,659
07 Jun 24	46.10000 -0.10	46.20	45.90	46.15	13,392
06 Jun 24	46.20000 +0.50	46.30	45.35	45.45	5,504
05 Jun 24	45.70000 -0.15	45.90	45.50	45.65	6,408
04 Jun 24	45.85000 +0.20	45.90	45.35	45.90	14,750
03 Jun 24	45.65000 -0.55	46.45	45.65	46.45	6,011
31 May 24	46.20000 +0.05	46.60	45.65	46.40	23,737
30 May 24	46.15000 +0.35	46.45	45.60	46.05	4,709
29 May 24	45.80000 -1.25	47.00	45.80	47.00	7,870
28 May 24	47.05000 +0.40	47.25	46.65	46.65	7,334
27 May 24	46.65000 +1.05	46.80	45.55	45.60	4,424
24 May 24	45.60000 +0.10	45.70	45.40	45.40	12,776
23 May 24	45.50000 +0.15	45.75	45.10	45.10	7,288
22 May 24	45.35000 -0.05	45.80	45.10	45.15	10,513
21 May 24	45.40000 -0.05	45.55	44.50	45.25	12,596
20 May 24	45.45000 -0.50	45.85	45.35	45.70	5,982
17 May 24	45.95000 -0.30	46.25	45.30	46.00	12,091
16 May 24	46.25000 -2.15	48.95	45.90	48.70	12,997
15 May 24	48.40000 +0.60	49.20	47.90	48.00	37,632
14 May 24	47.80000 +1.05	47.95	46.85	47.00	19,098
13 May 24	46.75000 +1.00	46.75	45.60	45.60	12,182
10 May 24	45.75000 +0.10	46.10	45.65	45.70	7,443
09 May 24	45.65000 -0.40	45.80	45.10	45.80	7,191
08 May 24	46.05000 +0.55	46.05	45.15	45.35	7,592
07 May 24	45.50000 +0.20	45.80	45.15	45.25	5,888
06 May 24	45.30000 +0.20	45.30	44.75	44.85	4,501
03 May 24	45.10000 -0.20	45.65	45.05	45.40	4,997
02 May 24	45.30000 +0.00	45.55	44.75	45.55	5,332
30 Apr 24	45.30000 -0.50	45.70	45.20	45.70	7,219
29 Apr 24	45.80000 +0.35	45.85	45.30	45.70	14,323
26 Apr 24	45.45000 +0.10	45.80	45.25	45.50	9,090
25 Apr 24	45.35000 +0.15	45.50	44.45	45.45	13,773
24 Apr 24	45.20000 -0.40	45.60	44.85	45.40	11,498
23 Apr 24	45.60000 +0.15	45.95	45.15	45.60	10,208
22 Apr 24	45.45000 +1.00	45.45	44.15	44.35	7,177
19 Apr 24	44.45000 -0.30	44.55	43.95	44.50	10,712
18 Apr 24	44.75000 -0.30	45.30	43.50	45.30	7,361
17 Apr 24	45.05000 -0.60	45.90	45.00	45.90	11,855
16 Apr 24	45.65000 -1.20	46.45	45.35	46.45	10,716
15 Apr 24	46.85000 -1.05	47.70	46.60	47.65	4,148
12 Apr 24	47.90000 +0.10	48.65	47.70	48.05	3,564
11 Apr 24	47.80000 +0.00	48.45	47.40	48.05	8,914
10 Apr 24	47.80000 -0.20	48.05	47.60	47.70	9,973
09 Apr 24	48.00000 -0.50	48.70	47.80	48.25	5,056
08 Apr 24	48.50000 +0.90	49.10	47.50	47.85	9,441
05 Apr 24	47.60000 +0.25	47.60	46.50	47.00	10,599
04 Apr 24	47.35000 -0.40	47.60	47.25	47.55	7,105
03 Apr 24	47.75000 +0.10	48.25	47.25	48.00	15,091
02 Apr 24	47.65000 +0.05	48.40	46.75	47.85	16,611
28 Mar 24	47.60000 +0.10	47.85	46.75	47.85	8,893
27 Mar 24	47.50000 +0.10	48.05	47.15	47.50	7,724
26 Mar 24	47.40000 -0.55	47.95	47.00	47.40	6,946
25 Mar 24	47.95000 +0.80	48.40	47.25	47.55	5,941
22 Mar 24	47.15000 -0.50	47.75	46.95	47.35	3,807
21 Mar 24	47.65000 +0.00	48.20	47.30	48.20	7,318
20 Mar 24	47.65000 -1.60	49.35	47.45	49.30	4,205
19 Mar 24	49.25000 +0.95	49.40	48.50	48.50	5,003
18 Mar 24	48.30000 +0.35	48.45	47.90	48.00	12,267
15 Mar 24	47.95000 -0.45	48.45	47.95	48.45	27,867
14 Mar 24	48.40000 +0.20	48.75	48.15	48.30	6,822
13 Mar 24	48.20000 +0.00	48.85	47.90	48.35	12,115
12 Mar 24	48.20000 +0.75	48.20	47.30	47.30	8,053
11 Mar 24	47.45000 -0.90	48.15	46.70	48.10	7,839
08 Mar 24	48.35000 -0.65	48.90	48.25	48.90	3,536
07 Mar 24	49.00000 +0.30	49.05	48.60	49.05	7,920
06 Mar 24	48.70000 +0.35	48.75	48.00	48.75	6,754
05 Mar 24	48.35000 -0.55	49.05	48.20	49.05	3,960
04 Mar 24	48.90000 -0.10	49.30	48.75	49.30	5,835
01 Mar 24	49.00000 +0.65	49.30	47.85	48.35	10,105
29 Feb 24	48.35000 +0.00	48.40	48.00	48.00	18,727
28 Feb 24	48.35000 -0.20	48.40	47.90	48.30	3,422
27 Feb 24	48.55000 +0.40	48.60	47.70	47.70	7,243
26 Feb 24	48.15000 +0.90	48.20	47.05	47.05	7,934
23 Feb 24	47.25000 -0.15	47.65	47.05	47.65	6,412
22 Feb 24	47.40000 +0.30	47.60	47.05	47.60	10,209
21 Feb 24	47.10000 +0.60	47.10	46.40	46.55	7,604
20 Feb 24	46.50000 +0.60	46.95	45.85	46.80	13,907
19 Feb 24	45.90000 -0.10	45.90	45.30	45.75	7,521
16 Feb 24	46.00000 +0.50	46.05	45.55	45.55	8,026
15 Feb 24	45.50000 +0.25	45.65	45.05	45.35	3,801
14 Feb 24	45.25000 +0.35	45.35	44.90	44.95	5,380
13 Feb 24	44.90000 -0.60	45.35	44.70	45.20	3,960
12 Feb 24	45.50000 +0.80	45.65	44.85	44.85	2,928
09 Feb 24	44.70000 -0.50	45.50	44.70	45.50	3,263
08 Feb 24	45.20000 +0.90	45.50	44.65	44.70	4,443
07 Feb 24	44.30000 +0.15	44.50	43.95	43.95	5,806
06 Feb 24	44.15000 +1.10	44.15	42.85	42.85	10,254
05 Feb 24	43.05000 +0.05	43.45	42.50	43.10	10,051
02 Feb 24	43.00000 -0.80	44.20	42.80	44.10	4,423
01 Feb 24	43.80000 -0.95	45.00	43.75	45.00	3,834
31 Jan 24	44.75000 -0.10	45.10	44.75	44.85	11,115
30 Jan 24	44.85000 +0.60	45.60	44.50	44.65	10,200
29 Jan 24	44.25000 -0.25	45.00	43.85	44.90	14,136
26 Jan 24	44.50000 +0.50	44.65	43.80	44.05	21,068
25 Jan 24	44.00000 +0.10	44.10	43.65	43.90	4,976
24 Jan 24	43.90000 -0.50	44.55	43.65	44.25	7,641
23 Jan 24	44.40000 +1.25	44.40	43.00	43.45	33,614
22 Jan 24	43.15000 +0.95	43.55	41.90	42.20	12,064
19 Jan 24	42.20000 +0.15	42.45	41.50	42.40	19,358
18 Jan 24	42.05000 +0.35	42.35	41.65	41.65	10,256
17 Jan 24	41.70000 -0.25	41.90	41.05	41.70	6,906
16 Jan 24	41.95000 +0.00	42.25	41.70	42.10	8,912
15 Jan 24	41.95000 -0.30	42.50	41.75	42.50	7,555
12 Jan 24	42.25000 +0.65	42.25	41.80	41.85	12,055
11 Jan 24	41.60000 -0.40	42.40	41.60	42.00	7,752
10 Jan 24	42.00000 -0.25	42.35	41.55	42.25	8,799
09 Jan 24	42.25000 -0.20	42.40	41.90	42.25	9,560
08 Jan 24	42.45000 +0.10	42.55	41.30	42.15	6,822
05 Jan 24	42.35000 +0.05	42.70	41.50	42.45	8,307
04 Jan 24	42.30000 +0.05	42.45	41.55	42.25	7,515
03 Jan 24	42.25000 -1.65	43.90	42.05	43.90	6,521
02 Jan 24	43.90000 -0.30	44.25	43.35	43.85	4,818
29 Dec 23	44.20000 +0.30	44.70	43.95	44.35	6,666
28 Dec 23	43.90000 -0.15	44.20	43.45	44.20	9,235
27 Dec 23	44.05000 -0.15	44.30	43.80	43.85	3,686
22 Dec 23	44.20000 -0.30	44.80	44.00	44.50	11,850
21 Dec 23	44.50000 +0.30	44.60	43.80	44.50	9,277
20 Dec 23	44.20000 +0.90	44.20	43.10	43.85	14,848
19 Dec 23	43.30000 +0.20	43.45	42.70	42.90	5,632
18 Dec 23	43.10000 -0.55	43.30	42.65	42.90	7,799
15 Dec 23	43.65000 +0.25	44.00	43.00	43.50	11,416
14 Dec 23	43.40000 +1.20	43.60	42.30	42.35	11,610
13 Dec 23	42.20000 -0.10	43.20	41.75	43.20	6,829
12 Dec 23	42.30000 -1.05	43.50	41.80	42.80	17,838
11 Dec 23	43.35000 +0.60	43.35	42.50	42.75	8,752
08 Dec 23	42.75000 +1.75	43.30	40.75	41.00	27,015
07 Dec 23	41.00000 +0.20	41.10	40.40	40.70	29,168
06 Dec 23	40.80000 -0.10	40.85	40.55	40.80	5,937
05 Dec 23	40.90000 -0.10	41.15	40.70	40.75	11,438
04 Dec 23	41.00000 -0.75	41.85	40.95	41.60	2,995
01 Dec 23	41.75000 +0.20	42.15	41.45	42.15	2,848
30 Nov 23	41.55000 -0.20	41.95	41.00	41.60	19,620
29 Nov 23	41.75000 +0.35	42.10	41.10	41.10	6,176
28 Nov 23	41.40000 -0.25	41.50	40.60	41.05	6,715
27 Nov 23	41.65000 -0.35	42.00	41.15	41.70	6,329
24 Nov 23	42.00000 +0.20	42.00	41.50	41.75	5,681
23 Nov 23	41.80000 +0.40	42.15	41.35	41.40	7,723
22 Nov 23	41.40000 -0.45	42.00	41.40	41.95	13,102
21 Nov 23	41.85000 -1.05	43.00	41.85	43.00	8,024
20 Nov 23	42.90000 +0.30	43.00	42.35	42.55	8,873
17 Nov 23	42.60000 +0.60	43.10	42.00	42.00	5,343
16 Nov 23	42.00000 -0.95	43.60	41.90	43.60	8,016
15 Nov 23	42.95000 +0.45	43.05	42.20	43.00	15,314
14 Nov 23	42.50000 +1.10	42.60	40.60	41.55	15,636
13 Nov 23	41.40000 -1.85	43.50	40.05	43.50	42,443
10 Nov 23	43.25000 -0.70	44.45	43.00	44.45	7,435
09 Nov 23	43.95000 +0.40	44.25	43.80	44.05	11,931
08 Nov 23	43.55000 +0.25	44.05	41.45	42.90	51,351
07 Nov 23	43.30000 -0.05	43.45	42.70	43.45	8,720
06 Nov 23	43.35000 -0.15	43.90	42.80	43.60	15,390
03 Nov 23	43.50000 +0.20	43.80	43.35	43.45	7,751
02 Nov 23	43.30000 +0.00	44.00	43.10	43.55	6,001
01 Nov 23	43.30000 +0.00	43.45	42.20	43.45	10,446
31 Oct 23	43.30000 +0.05	43.50	42.80	43.25	10,185
30 Oct 23	43.25000 +0.60	43.25	42.20	42.20	8,174
27 Oct 23	42.65000 -1.40	44.30	41.60	44.30	10,599
26 Oct 23	44.05000 +0.15	44.90	43.35	43.35	9,555
25 Oct 23	43.90000 -2.45	46.25	43.55	46.25	9,009
24 Oct 23	46.35000 +1.35	46.80	44.80	45.00	7,781
23 Oct 23	45.00000 -0.15	45.05	44.40	45.05	7,639
20 Oct 23	45.15000 -0.75	46.10	44.80	46.10	7,943
19 Oct 23	45.90000 +0.05	46.15	45.60	46.10	5,914
18 Oct 23	45.85000 +0.10	46.15	45.50	45.65	6,967
17 Oct 23	45.75000 -0.10	46.30	45.40	46.15	5,274
16 Oct 23	45.85000 +0.35	46.15	45.55	45.90	8,450
13 Oct 23	45.50000 +0.05	46.00	45.00	45.45	18,085
12 Oct 23	45.45000 +0.10	46.05	44.90	45.75	8,220
11 Oct 23	45.35000 +0.65	45.50	44.20	45.00	7,372
10 Oct 23	44.70000 +0.05	44.90	44.50	44.75	4,282
09 Oct 23	44.65000 +0.10	45.00	44.15	44.45	9,897
06 Oct 23	44.55000 +0.45	44.55	44.05	44.15	5,939
05 Oct 23	44.10000 -0.55	44.55	44.05	44.55	4,595
04 Oct 23	44.65000 -0.45	44.80	44.10	44.80	5,234
03 Oct 23	45.10000 -0.35	45.45	44.80	45.15	6,080
02 Oct 23	45.45000 +0.05	45.85	45.30	45.40	5,586
29 Sep 23	45.40000 +0.50	45.75	44.70	44.70	8,669
28 Sep 23	44.90000 -0.10	45.20	44.60	45.00	3,880
27 Sep 23	45.00000 +0.45	45.10	44.75	44.80	3,788
26 Sep 23	44.55000 -0.90	45.20	44.55	45.20	6,555
25 Sep 23	45.45000 -0.95	46.25	45.25	46.25	3,888
22 Sep 23	46.40000 +0.90	46.75	45.20	45.25	4,267
21 Sep 23	45.50000 -0.95	46.20	45.05	46.20	7,743
20 Sep 23	46.45000 -0.35	47.10	46.45	46.80	4,626
19 Sep 23	46.80000 -1.20	47.80	46.25	47.80	6,906
18 Sep 23	48.00000 +1.35	48.45	45.90	46.60	20,728
15 Sep 23	46.65000 -0.85	47.95	46.15	47.95	12,276
14 Sep 23	47.50000 -0.90	48.30	47.00	48.30	7,600
13 Sep 23	48.40000 -0.10	48.65	48.30	48.45	5,906
12 Sep 23	48.50000 -0.05	49.00	48.20	49.00	3,293
11 Sep 23	48.55000 -0.30	49.15	48.55	49.00	5,609
08 Sep 23	48.85000 +0.25	48.90	48.50	48.75	5,361
07 Sep 23	48.60000 +0.00	48.90	48.50	48.65	11,846
06 Sep 23	48.60000 -0.60	49.30	48.20	49.15	4,097
05 Sep 23	49.20000 -0.40	49.80	49.10	49.40	7,284
04 Sep 23	49.60000 +0.40	49.85	49.40	49.50	3,489
01 Sep 23	49.20000 +1.60	49.20	47.50	47.65	9,293
31 Aug 23	47.60000 +0.50	47.65	47.20	47.20	8,194
30 Aug 23	47.10000 +0.15	47.30	46.75	47.20	7,631
29 Aug 23	46.95000 -0.15	47.05	46.85	46.85	1,935
28 Aug 23	47.10000 +0.45	47.15	46.25	46.25	2,752
25 Aug 23	46.65000 +0.00	47.20	46.45	46.50	9,643
24 Aug 23	46.65000 -0.40	47.30	46.35	47.30	7,028
23 Aug 23	47.05000 -0.05	47.30	46.75	46.90	5,893
22 Aug 23	47.10000 +0.00	47.25	46.35	47.25	6,261
21 Aug 23	47.10000 +0.05	47.15	46.55	47.15	7,112
18 Aug 23	47.05000 -0.10	47.50	47.00	47.50	6,555
17 Aug 23	47.15000 -0.40	47.60	47.10	47.60	8,842
16 Aug 23	47.55000 -0.20	47.90	47.15	47.60	6,243
15 Aug 23	47.75000 +0.00	47.75	47.10	47.60	12,515
14 Aug 23	47.75000 +0.60	47.85	46.20	47.00	21,597
11 Aug 23	47.15000 -1.80	48.80	46.55	48.65	7,839
10 Aug 23	48.95000 -0.80	50.00	48.90	50.00	6,969
09 Aug 23	49.75000 +0.05	50.40	49.65	50.10	4,764
08 Aug 23	49.70000 -1.00	51.00	48.50	51.00	8,242
07 Aug 23	50.70000 -0.80	51.50	50.60	51.40	7,029
04 Aug 23	51.50000 -0.20	51.90	51.30	51.50	6,786
03 Aug 23	51.70000 -0.70	52.20	50.60	52.10	10,884
02 Aug 23	52.40000 +0.10	52.50	52.00	52.50	2,834
01 Aug 23	52.30000 -0.70	52.80	52.00	52.80	6,910
31 Jul 23	53.00000 +0.90	53.20	52.00	52.00	12,877
28 Jul 23	52.10000 +0.50	52.20	51.30	51.40	7,362
27 Jul 23	51.60000 +0.20	51.90	51.30	51.60	5,100
26 Jul 23	51.40000 +0.40	51.50	50.60	50.70	29,126
25 Jul 23	51.00000 +1.25	51.30	49.65	49.80	12,796
24 Jul 23	49.75000 -0.25	50.00	49.45	49.85	14,654
21 Jul 23	50.00000 +0.05	50.10	49.35	49.80	21,500
20 Jul 23	49.95000 -0.25	50.30	49.75	50.10	6,393
19 Jul 23	50.20000 -0.20	50.50	49.90	50.50	8,654
18 Jul 23	50.40000 +0.80	50.60	49.20	49.50	12,263
17 Jul 23	49.60000 -0.70	50.50	49.05	50.50	9,834
14 Jul 23	50.30000 -0.20	50.50	50.00	50.30	5,855
13 Jul 23	50.50000 +0.30	50.80	50.40	50.40	11,945
12 Jul 23	50.20000 +0.50	50.40	49.65	49.90	19,512
11 Jul 23	49.70000 +0.05	49.70	49.40	49.40	7,081
10 Jul 23	49.65000 -0.05	49.90	49.25	49.65	7,260
07 Jul 23	49.70000 +0.40	49.90	49.05	49.30	11,026
06 Jul 23	49.30000 -0.15	49.90	48.95	49.10	12,115
05 Jul 23	49.45000 +0.10	49.70	48.95	48.95	5,990
04 Jul 23	49.35000 -0.20	49.35	48.55	49.25	6,100
03 Jul 23	49.55000 -0.05	49.85	48.40	49.70	9,854
30 Jun 23	49.60000 +0.60	50.00	48.60	48.60	8,168
29 Jun 23	49.00000 +0.20	49.30	48.85	48.95	5,712
28 Jun 23	48.80000 +0.50	48.95	48.00	48.00	11,808
27 Jun 23	48.30000 +0.20	48.55	47.90	48.05	4,483
26 Jun 23	48.10000 -0.65	48.80	48.05	48.50	9,506
23 Jun 23	48.75000 -0.70	49.05	48.65	48.90	3,120
22 Jun 23	49.45000 +0.35	49.55	48.60	48.80	9,412
21 Jun 23	49.10000 +0.05	49.15	48.85	48.85	9,550
20 Jun 23	49.05000 -0.45	49.40	48.45	49.40	14,573
19 Jun 23	49.50000 -0.80	50.20	49.00	50.20	12,223
16 Jun 23	50.30000 -1.10	51.00	50.00	51.00	16,366
15 Jun 23	51.40000 -0.20	52.00	50.90	52.00	5,842
14 Jun 23	51.60000 -0.10	52.00	50.90	52.00	10,336
13 Jun 23	51.70000 +2.00	52.40	49.90	50.00	22,372
12 Jun 23	49.70000 -0.50	50.40	49.50	50.40	9,268
09 Jun 23	50.20000 +0.10	50.30	49.95	50.10	21,011
08 Jun 23	50.10000 +0.25	50.20	49.65	49.75	13,041
07 Jun 23	49.85000 -0.15	50.30	49.50	50.00	4,648
06 Jun 23	50.00000 +0.25	50.30	49.45	49.45	7,891
05 Jun 23	49.75000 -0.05	50.20	49.60	49.80	9,088
02 Jun 23	49.80000 +0.90	50.00	48.90	49.05	7,401
01 Jun 23	48.90000 -0.40	49.40	48.40	49.40	10,411
31 May 23	49.30000 +0.35	49.30	48.05	48.95	33,489
30 May 23	48.95000 -0.95	50.10	48.75	49.90	9,631
29 May 23	49.90000 +0.00	50.10	49.55	49.55	6,644
26 May 23	49.90000 +0.25	50.10	49.45	49.65	10,420
25 May 23	49.65000 -0.10	50.00	49.20	49.90	9,704
24 May 23	49.75000 -0.45	50.50	49.45	49.85	16,278
23 May 23	50.20000 +0.20	50.40	49.70	49.70	7,549
22 May 23	50.00000 +0.75	50.50	49.05	49.35	15,647
19 May 23	49.25000 +0.25	49.70	48.90	49.00	21,265
18 May 23	49.00000 +0.10	49.50	48.80	48.80	16,809
17 May 23	48.90000 +0.40	49.00	48.00	48.40	11,846
16 May 23	48.50000 -0.20	48.85	48.05	48.60	10,378
15 May 23	48.70000 +0.65	49.80	48.15	48.65	18,539
12 May 23	48.05000 -0.50	48.15	46.60	47.60	19,270
11 May 23	48.55000 -0.60	49.15	48.45	48.75	8,936
10 May 23	49.15000 -1.15	50.40	48.65	50.40	17,712
09 May 23	50.30000 +0.10	50.40	49.90	50.40	23,777
08 May 23	50.20000 +0.10	50.60	49.90	50.10	22,391
05 May 23	50.10000 +0.65	50.40	49.20	49.50	52,954
04 May 23	49.45000 +0.45	49.85	48.60	49.00	9,416
03 May 23	49.00000 -0.90	50.30	47.75	50.30	19,900
02 May 23	49.90000 -0.20	50.70	49.70	50.00	14,724
28 Apr 23	50.10000 +0.00	50.60	49.45	50.20	12,524
27 Apr 23	50.10000 -0.90	51.00	49.80	50.60	7,164
26 Apr 23	51.00000 -0.80	52.50	49.90	51.60	20,211
25 Apr 23	51.80000 +0.10	52.10	51.60	52.00	8,574
24 Apr 23	51.70000 -0.30	52.20	51.60	51.80	6,199
21 Apr 23	52.00000 -0.30	52.50	51.70	52.40	11,903
20 Apr 23	52.30000 +0.70	52.80	51.40	51.60	12,018
19 Apr 23	51.60000 +0.30	52.10	51.40	51.70	9,196
18 Apr 23	51.30000 +0.80	51.60	50.40	50.60	9,606
17 Apr 23	50.50000 +0.85	50.80	49.50	49.50	10,418
14 Apr 23	49.65000 +0.75	50.50	49.30	49.30	13,913
13 Apr 23	48.90000 +0.90	49.45	48.00	48.25	9,143
12 Apr 23	48.00000 +0.30	48.20	47.55	48.05	11,662
11 Apr 23	47.70000 +0.70	47.90	46.80	46.85	14,432
06 Apr 23	47.00000 -1.55	48.70	46.65	48.55	18,270
05 Apr 23	48.55000 -0.55	49.25	48.30	49.25	11,967
04 Apr 23	49.10000 +0.75	49.25	48.10	48.10	9,193
03 Apr 23	48.35000 -0.30	49.20	48.05	49.20	4,462
31 Mar 23	48.65000 +0.15	48.75	48.30	48.70	11,444
30 Mar 23	48.50000 -0.25	48.90	48.30	48.30	9,445
29 Mar 23	48.75000 +0.00	49.00	48.25	48.50	7,890
28 Mar 23	48.75000 -0.25	49.95	47.40	49.70	11,893
27 Mar 23	49.00000 +0.75	49.40	48.30	48.75	7,609
24 Mar 23	48.25000 -0.30	48.40	46.65	48.10	16,366
23 Mar 23	48.55000 +0.30	48.75	46.90	48.55	19,623
22 Mar 23	48.25000 -2.05	50.50	48.25	50.30	8,050
21 Mar 23	50.30000 +0.70	50.60	49.60	49.60	6,521
20 Mar 23	49.60000 +1.10	49.70	45.90	47.80	16,361
17 Mar 23	48.50000 -0.80	49.95	48.25	49.40	12,617
16 Mar 23	49.30000 +0.75	49.40	47.85	49.00	9,419
15 Mar 23	48.55000 -2.35	50.80	48.50	50.70	12,974
14 Mar 23	50.90000 +0.95	51.10	49.85	50.00	8,059
13 Mar 23	49.95000 -2.25	52.10	49.30	51.90	30,333
10 Mar 23	52.20000 -0.20	52.20	51.40	51.80	12,421
09 Mar 23	52.40000 -0.20	52.40	51.30	52.30	10,759
08 Mar 23	52.60000 +0.00	52.90	52.20	52.80	14,847
07 Mar 23	52.60000 -1.00	53.70	52.40	53.50	12,091
06 Mar 23	53.60000 +0.00	54.10	53.20	53.20	5,979
03 Mar 23	53.60000 -0.50	54.30	53.40	54.30	23,833
02 Mar 23	54.10000 +0.30	54.40	53.50	53.60	9,519
01 Mar 23	53.80000 -0.10	54.70	53.70	54.40	7,935
28 Feb 23	53.90000 -0.20	54.50	53.90	54.00	15,034
27 Feb 23	54.10000 +1.50	54.60	52.80	52.80	10,624
24 Feb 23	52.60000 -1.90	54.60	52.50	54.00	10,934
23 Feb 23	54.50000 +2.20	54.90	52.40	52.80	16,677
22 Feb 23	52.30000 -0.40	52.60	52.10	52.50	10,071
21 Feb 23	52.70000 -0.10	53.20	52.30	53.20	6,804
20 Feb 23	52.80000 -0.60	53.70	52.50	53.40	7,621
17 Feb 23	53.40000 -1.00	54.20	52.50	54.20	12,980
16 Feb 23	54.40000 +0.10	54.90	54.00	54.50	15,268
15 Feb 23	54.30000 +1.50	54.40	52.80	52.80	13,245
14 Feb 23	52.80000 +0.60	53.40	51.70	51.80	17,851
13 Feb 23	52.20000 -0.30	53.20	52.00	52.50	16,637
10 Feb 23	52.50000 +0.30	52.90	51.60	51.80	13,568
09 Feb 23	52.20000 +0.20	53.20	52.00	52.30	12,229
08 Feb 23	52.00000 +1.10	52.30	51.00	51.10	18,631
07 Feb 23	50.90000 -1.00	52.10	50.40	52.10	15,536
06 Feb 23	51.90000 +0.00	52.20	50.80	51.50	41,279
03 Feb 23	51.90000 -0.80	52.60	51.20	52.30	15,172
02 Feb 23	52.70000 +0.50	52.80	51.80	52.50	24,032
01 Feb 23	52.20000 -1.00	53.90	52.00	53.90	18,224
31 Jan 23	53.20000 -0.60	53.70	52.80	53.40	18,302
30 Jan 23	53.80000 -1.20	55.00	53.60	55.00	7,835
27 Jan 23	55.00000 +0.10	55.80	54.60	54.70	20,009
26 Jan 23	54.90000 -1.10	57.00	54.70	56.00	37,383
25 Jan 23	56.00000 +1.50	57.30	55.10	55.10	54,262
24 Jan 23	54.50000 +1.00	54.60	53.50	53.50	9,595
23 Jan 23	53.50000 +0.30	53.80	52.50	52.70	19,525
20 Jan 23	53.20000 +0.60	53.20	52.50	52.90	13,093
19 Jan 23	52.60000 -1.20	53.50	52.40	53.50	5,659
18 Jan 23	53.80000 +1.40	54.00	52.00	52.30	15,248
17 Jan 23	52.40000 +0.50	52.40	51.10	52.10	13,302
16 Jan 23	51.90000 -1.00	53.10	51.60	53.10	8,431
13 Jan 23	52.90000 +0.70	53.30	52.30	52.70	18,458
12 Jan 23	52.20000 +0.20	53.10	51.60	51.90	27,827
11 Jan 23	52.00000 -1.00	53.00	51.80	52.70	6,752
10 Jan 23	53.00000 -0.80	53.70	52.80	53.50	5,941
09 Jan 23	53.80000 -0.10	54.30	53.70	54.00	6,589
06 Jan 23	53.90000 +0.70	54.00	52.90	52.90	5,089
05 Jan 23	53.20000 -0.10	53.50	52.90	53.20	6,183
04 Jan 23	53.30000 -0.50	54.00	53.20	53.60	5,451
03 Jan 23	53.80000 +0.40	54.40	53.30	53.50	12,137
02 Jan 23	53.40000 +0.80	53.60	52.60	52.90	8,101
30 Dec 22	52.60000 -0.30	53.20	52.60	53.10	6,618
29 Dec 22	52.90000 +0.50	53.20	52.10	52.20	5,741
28 Dec 22	52.40000 -0.80	52.90	51.40	52.80	19,277
27 Dec 22	53.20000 +1.30	53.40	52.50	52.50	8,886
23 Dec 22	51.90000 +0.60	52.30	50.60	51.00	16,757
22 Dec 22	51.30000 -0.90	52.60	51.20	52.50	6,196
21 Dec 22	52.20000 +0.40	52.20	51.70	52.10	8,898
20 Dec 22	51.80000 +0.10	52.20	51.10	51.20	18,255
19 Dec 22	51.70000 +0.50	51.90	50.90	51.00	6,104
16 Dec 22	51.20000 +0.00	51.60	50.30	51.60	13,831
15 Dec 22	51.20000 -0.70	52.00	50.90	51.70	13,687
14 Dec 22	51.90000 -0.20	52.50	51.50	52.50	7,527
13 Dec 22	52.10000 -0.70	53.50	51.90	53.00	28,020
12 Dec 22	52.80000 +1.00	53.10	51.30	52.00	38,918
09 Dec 22	51.80000 -0.50	52.50	51.20	51.80	13,500
08 Dec 22	52.30000 +0.30	52.70	52.10	52.50	15,367
07 Dec 22	52.00000 -1.50	53.40	51.90	53.20	28,679
06 Dec 22	53.50000 -0.20	53.80	53.30	53.60	11,870
05 Dec 22	53.70000 -0.90	54.70	53.40	54.70	13,252
02 Dec 22	54.60000 +1.20	54.90	53.00	53.40	29,738
01 Dec 22	53.40000 +0.30	53.40	51.40	53.20	36,234
30 Nov 22	53.10000 +1.90	53.10	51.00	51.30	93,017
29 Nov 22	51.20000 +1.10	51.30	49.90	49.90	18,731
28 Nov 22	50.10000 -0.30	50.20	49.60	50.10	15,570
25 Nov 22	50.40000 -0.10	50.60	50.00	50.10	14,328
24 Nov 22	50.50000 +0.50	50.60	49.95	50.10	18,020
23 Nov 22	50.00000 +0.20	50.10	49.20	49.50	22,152
22 Nov 22	49.80000 +0.35	50.00	49.05	49.90	20,054
21 Nov 22	49.45000 -0.45	49.95	49.05	49.95	11,513
18 Nov 22	49.90000 +0.70	49.95	48.35	48.75	40,033
17 Nov 22	49.20000 +1.60	49.20	47.45	47.80	59,860
16 Nov 22	47.60000 -0.75	48.10	47.20	48.10	6,868
15 Nov 22	48.35000 -0.45	49.00	47.45	49.00	6,802
14 Nov 22	48.80000 +2.20	49.20	46.90	48.00	53,669
11 Nov 22	46.60000 +2.20	46.75	44.15	44.15	55,280
10 Nov 22	44.40000 +0.05	44.90	44.05	44.30	15,222
09 Nov 22	44.35000 +0.05	44.70	44.15	44.30	12,075
08 Nov 22	44.30000 +0.00	44.45	43.60	44.00	16,302
07 Nov 22	44.30000 +2.40	44.30	41.65	41.75	39,369
04 Nov 22	41.90000 -0.85	42.75	41.75	42.45	23,345
03 Nov 22	42.75000 -0.25	43.60	42.35	42.60	46,300
02 Nov 22	43.00000 -0.70	44.00	42.40	44.00	38,487
01 Nov 22	43.70000 +0.50	43.70	43.20	43.20	6,765
31 Oct 22	43.20000 +1.30	43.40	41.80	41.80	8,775
28 Oct 22	41.90000 +0.25	42.30	41.25	41.30	5,115
27 Oct 22	41.65000 +1.00	42.00	40.10	40.40	10,440
26 Oct 22	40.65000 +0.85	40.80	39.45	39.45	14,731
25 Oct 22	39.80000 -0.20	40.20	39.00	39.65	9,039
24 Oct 22	40.00000 +0.60	40.05	39.05	39.05	4,790
21 Oct 22	39.40000 -0.25	39.40	38.60	39.30	5,641
20 Oct 22	39.65000 -0.10	39.95	39.40	39.40	5,449
19 Oct 22	39.75000 +0.70	39.90	39.15	39.35	2,353
18 Oct 22	39.05000 +0.55	39.40	38.80	38.80	2,319
17 Oct 22	38.50000 +0.60	38.55	37.40	37.65	5,718
14 Oct 22	37.90000 -0.65	39.60	37.60	39.00	10,206
13 Oct 22	38.55000 +1.20	38.70	37.00	37.20	6,965
12 Oct 22	37.35000 -0.20	38.00	37.00	37.25	7,371
11 Oct 22	37.55000 +0.45	37.60	37.05	37.15	6,338
10 Oct 22	37.10000 -0.40	37.85	37.10	37.55	4,844
07 Oct 22	37.50000 -0.70	38.45	37.40	38.45	9,066
06 Oct 22	38.20000 +0.45	38.30	37.50	37.75	4,832
05 Oct 22	37.75000 -0.10	37.75	37.20	37.55	8,424
04 Oct 22	37.85000 +1.05	38.55	37.50	37.70	4,703
03 Oct 22	36.80000 +1.10	36.95	35.25	36.00	7,396
30 Sep 22	35.70000 +1.30	35.70	34.45	34.70	13,816
29 Sep 22	34.40000 -0.95	35.00	34.05	35.00	12,523
28 Sep 22	35.35000 +0.40	35.35	34.55	34.85	21,764
27 Sep 22	34.95000 -0.55	35.95	34.90	35.85	13,937
26 Sep 22	35.50000 -0.40	36.35	35.50	35.70	15,336
23 Sep 22	35.90000 -1.55	37.60	35.85	37.60	18,217
22 Sep 22	37.45000 -1.85	39.15	37.45	39.15	8,786
21 Sep 22	39.30000 +0.00	39.50	39.00	39.00	6,879
20 Sep 22	39.30000 -0.10	39.45	38.70	39.25	11,068
19 Sep 22	39.40000 +0.60	39.55	38.60	39.00	7,576
16 Sep 22	38.80000 -0.70	39.15	37.95	39.15	19,328
15 Sep 22	39.50000 +0.50	39.70	39.00	39.35	7,952
14 Sep 22	39.00000 -0.10	39.25	38.65	39.10	9,888
13 Sep 22	39.10000 +0.00	39.55	38.55	39.20	18,454
12 Sep 22	39.10000 +1.10	39.10	38.00	38.20	5,828
09 Sep 22	38.00000 +0.00	38.50	37.80	38.35	15,329
08 Sep 22	38.00000 -0.15	38.10	37.60	38.05	14,913
07 Sep 22	38.15000 +0.25	38.35	37.40	37.45	15,136
06 Sep 22	37.90000 +0.45	37.95	37.10	37.80	12,455
05 Sep 22	37.45000 +0.30	38.00	36.80	37.45	14,038
02 Sep 22	37.15000 +1.25	37.25	36.05	36.05	20,291
01 Sep 22	35.90000 -1.05	36.80	35.40	36.80	10,079
31 Aug 22	36.95000 -0.55	37.55	36.50	37.55	15,814
30 Aug 22	37.50000 -0.40	38.40	37.05	37.65	13,042
29 Aug 22	37.90000 -0.75	38.25	37.65	37.65	13,139
26 Aug 22	38.65000 -0.95	39.60	38.45	39.60	5,049
25 Aug 22	39.60000 -0.20	40.05	39.25	39.90	5,706
24 Aug 22	39.80000 -0.25	40.00	39.25	39.65	7,414
23 Aug 22	40.05000 -1.00	41.25	39.85	41.00	5,863
22 Aug 22	41.05000 -1.60	42.60	40.75	42.50	13,785
19 Aug 22	42.65000 +0.15	42.75	41.95	42.10	6,328
18 Aug 22	42.50000 -0.60	43.10	42.05	42.70	8,507
17 Aug 22	43.10000 -0.95	44.45	42.95	44.15	7,758
16 Aug 22	44.05000 +0.05	44.15	43.55	43.65	9,310
15 Aug 22	44.00000 -0.45	44.25	43.50	44.15	24,420
12 Aug 22	44.45000 +0.05	44.80	44.10	44.10	12,237
11 Aug 22	44.40000 -0.20	45.10	44.05	44.20	16,782
10 Aug 22	44.60000 +0.50	44.65	43.70	43.70	16,011
09 Aug 22	44.10000 +0.00	44.30	43.70	43.70	5,061
08 Aug 22	44.10000 -0.35	45.10	43.60	44.80	7,996
05 Aug 22	44.45000 +0.45	44.50	43.70	44.15	22,334
04 Aug 22	44.00000 +1.40	44.20	42.55	42.55	59,459
03 Aug 22	42.60000 +1.55	42.70	40.90	41.10	30,291
02 Aug 22	41.05000 -0.05	41.25	40.60	41.25	13,654
01 Aug 22	41.10000 +0.50	41.20	40.45	41.00	14,426
29 Jul 22	40.60000 +0.95	40.75	40.00	40.00	14,922
28 Jul 22	39.65000 +0.35	40.05	39.40	39.65	6,500
27 Jul 22	39.30000 +0.90	39.50	38.25	38.25	8,357
26 Jul 22	38.40000 -1.30	39.65	38.40	39.65	11,135
25 Jul 22	39.70000 -0.10	40.35	39.45	39.60	11,271
22 Jul 22	39.80000 +0.45	40.05	39.00	39.40	5,272
21 Jul 22	39.35000 -0.05	39.50	38.80	39.30	7,567
20 Jul 22	39.40000 +0.00	39.75	38.75	39.40	10,016
19 Jul 22	39.40000 +0.95	39.45	38.20	38.30	4,449
18 Jul 22	38.45000 +0.40	38.60	38.20	38.30	6,175
15 Jul 22	38.05000 +1.00	38.15	37.25	37.30	6,589
14 Jul 22	37.05000 -0.75	38.10	36.80	37.95	9,826
13 Jul 22	37.80000 +0.35	37.95	37.15	37.15	14,806
12 Jul 22	37.45000 +0.05	37.65	36.50	37.10	8,391
11 Jul 22	37.40000 -0.75	38.45	37.30	37.95	14,034
08 Jul 22	38.15000 +1.15	38.25	36.85	37.25	13,039
07 Jul 22	37.00000 +1.70	37.40	35.70	35.70	23,843
06 Jul 22	35.30000 +0.50	35.45	34.85	34.85	17,777
05 Jul 22	34.80000 -0.75	36.05	34.05	35.75	26,237
04 Jul 22	35.55000 -0.25	36.35	35.40	35.70	7,826
01 Jul 22	35.80000 +0.20	36.45	35.25	35.70	26,186
30 Jun 22	35.60000 -0.95	36.30	35.05	36.20	58,701
29 Jun 22	36.55000 -0.95	37.35	36.25	37.15	11,343
28 Jun 22	37.50000 +0.10	38.25	37.05	37.05	31,177
27 Jun 22	37.40000 +0.15	38.20	37.15	37.60	16,676
24 Jun 22	37.25000 +0.50	37.40	36.35	36.70	15,298
23 Jun 22	36.75000 -2.80	39.25	36.65	39.25	28,038
22 Jun 22	39.55000 -1.90	41.05	39.05	41.05	29,419
21 Jun 22	41.45000 +0.05	42.20	41.40	41.45	12,156
20 Jun 22	41.40000 +0.85	41.40	40.75	40.90	10,633
17 Jun 22	40.55000 +0.55	41.00	40.00	40.05	14,152
16 Jun 22	40.00000 -1.15	41.15	39.60	41.15	20,125
15 Jun 22	41.15000 +0.75	41.15	40.55	40.80	7,888
14 Jun 22	40.40000 -0.15	40.60	39.80	40.60	13,992
13 Jun 22	40.55000 -1.10	41.30	40.45	41.25	17,736
10 Jun 22	41.65000 -0.70	42.05	41.45	42.05	24,183
09 Jun 22	42.35000 +0.20	42.70	41.70	41.75	12,423
08 Jun 22	42.15000 +0.80	42.15	40.95	41.60	15,517
07 Jun 22	41.35000 +0.25	41.40	40.60	40.70	9,568
06 Jun 22	41.10000 +0.70	41.10	40.30	40.50	7,430
03 Jun 22	40.40000 -0.80	41.60	39.90	41.60	9,397
02 Jun 22	41.20000 +0.70	41.35	40.25	40.25	8,889
01 Jun 22	40.50000 +0.20	40.90	40.00	40.65	8,885
31 May 22	40.30000 -0.20	41.20	39.95	40.10	52,912
30 May 22	40.50000 +0.55	40.55	40.00	40.30	8,399
27 May 22	39.95000 +0.05	40.35	39.80	40.15	10,041
26 May 22	39.90000 +0.80	40.10	39.10	39.10	9,782
25 May 22	39.10000 +0.35	39.25	38.30	38.65	9,307
24 May 22	38.75000 -0.15	39.45	38.75	39.25	14,738
23 May 22	38.90000 +0.40	38.95	38.15	38.85	12,345
20 May 22	38.50000 +0.00	39.05	38.25	38.65	24,524
19 May 22	38.50000 -0.50	39.00	37.80	39.00	25,246
18 May 22	39.00000 +0.30	39.75	38.90	38.90	28,717
17 May 22	38.70000 +0.55	38.95	38.05	38.50	51,716
16 May 22	38.15000 +1.60	38.25	35.65	36.75	54,182
13 May 22	36.55000 +0.15	36.65	36.20	36.60	30,041
12 May 22	36.40000 +1.00	36.45	34.60	35.75	27,209
11 May 22	35.40000 +0.60	35.40	34.00	34.75	41,195
10 May 22	34.80000 -0.55	35.90	34.80	35.25	54,105
09 May 22	35.35000 -0.25	35.65	35.00	35.25	30,310
06 May 22	35.60000 -0.20	35.85	34.55	35.85	29,998
05 May 22	35.80000 -0.50	36.85	35.45	36.65	12,774
04 May 22	36.30000 +0.15	36.50	35.75	36.50	11,411
03 May 22	36.15000 +0.50	36.40	35.00	35.30	32,562
02 May 22	35.65000 -1.15	37.15	35.35	37.15	15,819
29 Apr 22	36.80000 +0.45	37.05	36.30	36.30	16,792
28 Apr 22	36.35000 +0.45	36.80	35.80	36.25	16,339
27 Apr 22	35.90000 -0.20	36.20	35.25	35.90	26,862
26 Apr 22	36.10000 -0.55	37.15	36.05	36.70	24,567
25 Apr 22	36.65000 -0.45	37.15	36.35	37.00	33,860
22 Apr 22	37.10000 -0.30	37.55	36.55	37.55	30,748
21 Apr 22	37.40000 +0.95	37.70	36.55	36.80	21,496
20 Apr 22	36.45000 +0.45	36.75	35.70	36.00	36,910
19 Apr 22	36.00000 +0.80	36.00	34.90	35.35	35,485
14 Apr 22	35.20000 +0.20	35.45	34.95	35.25	25,950
13 Apr 22	35.00000 +0.15	35.20	34.45	34.70	28,395
12 Apr 22	34.85000 +0.35	35.05	34.05	34.20	17,958
11 Apr 22	34.50000 -0.40	35.00	34.25	34.95	16,685
08 Apr 22	34.90000 +0.40	35.10	34.50	35.10	16,465
07 Apr 22	34.50000 -0.35	34.85	34.20	34.55	25,832
06 Apr 22	34.85000 -1.25	36.30	34.10	36.00	53,114
05 Apr 22	36.10000 -0.80	37.00	36.00	36.80	59,142
04 Apr 22	36.90000 +0.15	37.00	36.20	37.00	79,567
01 Apr 22	36.75000 +0.25	37.10	36.40	36.85	20,676
31 Mar 22	36.50000 -0.65	37.40	36.25	37.00	89,366
30 Mar 22	37.15000 -1.20	38.25	36.75	38.10	62,822
29 Mar 22	38.35000 +1.05	38.50	37.15	37.65	99,988
28 Mar 22	37.30000 -0.70	38.25	36.85	37.85	68,018
25 Mar 22	38.00000 -1.80	39.45	37.65	39.45	61,155
24 Mar 22	39.80000 -0.20	42.15	39.45	41.10	40,586
23 Mar 22	40.00000 -0.95	41.20	39.70	41.20	16,093
22 Mar 22	40.95000 +0.35	41.05	40.40	40.95	13,140
21 Mar 22	40.60000 -0.90	42.05	40.05	41.85	29,950
18 Mar 22	41.50000 -0.60	42.35	41.20	42.00	22,290
17 Mar 22	42.10000 -0.90	43.30	41.55	43.00	33,533
16 Mar 22	43.00000 +1.30	43.10	42.10	42.50	11,666
15 Mar 22	41.70000 -0.25	41.95	40.70	41.95	19,009
14 Mar 22	41.95000 +1.60	41.95	40.65	40.70	10,631
11 Mar 22	40.35000 +0.35	41.65	40.30	40.35	19,658
10 Mar 22	40.00000 -0.65	41.25	39.45	40.60	20,672
09 Mar 22	40.65000 +2.15	40.65	38.80	38.85	27,993
08 Mar 22	38.50000 +1.05	38.55	37.00	37.30	37,645
07 Mar 22	37.45000 -0.35	38.10	35.45	36.30	46,398
04 Mar 22	37.80000 +0.20	38.50	36.90	37.50	47,799
03 Mar 22	37.60000 -1.80	39.85	37.60	39.55	12,313
02 Mar 22	39.40000 +0.40	39.70	37.25	38.65	40,422
01 Mar 22	39.00000 -2.60	41.90	39.00	41.90	31,856
28 Feb 22	41.60000 -0.50	41.80	40.00	41.70	49,157
25 Feb 22	42.10000 +1.55	42.10	40.75	41.25	17,306
24 Feb 22	40.55000 -1.30	41.50	39.70	41.45	22,625
23 Feb 22	41.85000 +0.20	42.95	41.60	41.80	14,048
22 Feb 22	41.65000 -1.05	42.40	41.50	42.15	21,602
21 Feb 22	42.70000 -0.95	44.10	42.50	44.05	39,361
18 Feb 22	43.65000 -0.85	44.80	43.50	44.40	13,824
17 Feb 22	44.50000 -1.25	46.25	44.35	46.20	23,593
16 Feb 22	45.75000 +1.50	46.60	45.55	45.55	22,513
15 Feb 22	44.25000 +0.85	44.25	43.15	43.60	40,695
14 Feb 22	43.40000 -1.10	44.15	41.90	44.10	44,482
11 Feb 22	44.50000 -0.20	44.95	44.10	44.50	12,925
10 Feb 22	44.70000 -0.45	45.65	44.55	45.50	10,705
09 Feb 22	45.15000 +0.40	45.70	44.95	45.05	11,017
08 Feb 22	44.75000 +0.55	45.05	44.10	44.45	12,458
07 Feb 22	44.20000 -0.50	45.20	43.90	44.55	39,818
04 Feb 22	44.70000 +0.25	44.85	44.00	44.85	21,578
03 Feb 22	44.45000 -0.45	45.40	44.30	45.00	17,073
02 Feb 22	44.90000 -0.45	46.25	44.65	46.10	21,393
01 Feb 22	45.35000 +0.80	45.50	43.50	44.95	42,496
31 Jan 22	44.55000 +0.15	45.60	44.25	44.80	21,507
28 Jan 22	44.40000 -1.30	45.70	44.00	45.70	10,644
27 Jan 22	45.70000 +0.80	46.50	44.00	44.80	39,351
26 Jan 22	44.90000 +1.55	45.35	43.60	43.60	20,752
25 Jan 22	43.35000 +0.00	43.85	42.40	42.95	17,711
24 Jan 22	43.35000 -2.85	45.80	42.80	45.80	26,834
21 Jan 22	46.20000 -1.25	47.20	45.55	47.20	17,007
20 Jan 22	47.45000 -0.30	47.85	46.85	47.85	6,177
19 Jan 22	47.75000 -0.80	48.75	47.75	48.25	6,282
18 Jan 22	48.55000 -1.35	49.70	48.40	49.70	10,662
17 Jan 22	49.90000 +0.05	49.90	49.55	49.70	4,074
14 Jan 22	49.85000 -0.45	50.30	49.65	50.30	11,121
13 Jan 22	50.30000 +0.60	50.50	49.70	49.70	6,468
12 Jan 22	49.70000 +0.40	50.10	49.30	49.65	7,400
11 Jan 22	49.30000 -0.25	50.30	49.15	49.70	4,370
10 Jan 22	49.55000 -1.45	51.00	49.50	50.70	5,390
07 Jan 22	51.00000 -0.40	51.50	50.70	51.50	11,754
06 Jan 22	51.40000 -0.20	51.40	50.30	51.40	7,471
05 Jan 22	51.60000 +0.00	52.10	51.30	51.90	6,747
04 Jan 22	51.60000 +1.00	51.80	50.50	50.80	12,823
03 Jan 22	50.60000 +1.10	50.60	49.50	49.50	7,285
30 Dec 21	49.50000 +0.40	49.50	48.70	48.90	10,927
29 Dec 21	49.10000 +0.20	49.10	48.45	48.55	7,620
28 Dec 21	48.90000 -0.35	49.55	48.75	49.20	4,719
27 Dec 21	49.25000 +0.75	49.25	48.55	48.80	5,254
23 Dec 21	48.50000 +0.20	48.95	48.05	48.65	6,500
22 Dec 21	48.30000 +2.35	48.35	45.90	45.95	11,008
21 Dec 21	45.95000 +0.35	46.35	45.35	45.35	6,809
20 Dec 21	45.60000 -1.55	46.75	45.35	46.75	21,986
17 Dec 21	47.15000 +0.45	47.15	46.15	46.55	18,769
16 Dec 21	46.70000 +0.55	47.15	46.25	46.30	10,284
15 Dec 21	46.15000 +0.55	46.35	45.70	45.85	8,721
14 Dec 21	45.60000 -1.20	46.85	45.60	46.70	6,548
13 Dec 21	46.80000 -0.30	47.65	46.70	47.00	11,466
10 Dec 21	47.10000 -0.35	47.70	47.10	47.45	10,482
09 Dec 21	47.45000 +0.25	47.65	47.05	47.20	7,612
08 Dec 21	47.20000 -0.15	47.35	46.65	47.05	6,678
07 Dec 21	47.35000 +0.85	47.55	46.75	46.85	13,522
06 Dec 21	46.50000 +0.65	46.65	45.75	46.30	13,757
03 Dec 21	45.85000 -0.75	46.90	45.65	46.75	14,746
02 Dec 21	46.60000 +0.15	47.10	45.75	45.95	17,320
01 Dec 21	46.45000 +1.25	46.70	45.25	45.60	15,317
30 Nov 21	45.20000 -0.60	45.75	44.45	45.30	36,580
29 Nov 21	45.80000 +0.00	46.30	45.65	46.00	29,820
26 Nov 21	45.80000 -1.50	46.70	45.55	46.25	44,844
25 Nov 21	47.30000 -0.30	47.65	46.75	47.35	36,826
24 Nov 21	47.60000 +0.60	47.80	46.85	47.25	22,190
23 Nov 21	47.00000 -0.25	47.20	46.40	46.80	14,397
22 Nov 21	47.25000 -0.30	47.60	46.65	47.10	10,924
19 Nov 21	47.55000 -0.15	48.20	47.30	47.60	10,639
18 Nov 21	47.70000 -0.85	48.50	47.05	48.15	24,856
17 Nov 21	48.55000 -0.10	48.75	47.70	48.50	16,354
16 Nov 21	48.65000 -0.85	49.30	48.50	49.30	8,682
15 Nov 21	49.50000 -0.20	50.00	49.30	49.90	18,955
12 Nov 21	49.70000 -0.30	50.10	49.05	50.00	19,579
11 Nov 21	50.00000 +0.00	53.70	48.85	52.10	49,829
10 Nov 21	50.00000 -0.10	50.00	48.85	49.85	8,412
09 Nov 21	50.10000 +0.25	50.20	49.55	49.85	12,261
08 Nov 21	49.85000 -0.05	50.20	49.30	50.00	10,527
05 Nov 21	49.90000 -0.80	51.20	48.90	51.10	17,792
04 Nov 21	50.70000 -0.30	51.20	50.60	51.20	28,438
03 Nov 21	51.00000 +0.80	51.00	50.00	50.00	7,953
02 Nov 21	50.20000 -1.40	51.90	49.85	51.90	14,783
01 Nov 21	51.60000 +1.50	51.80	50.40	50.50	8,377
29 Oct 21	50.10000 +0.30	50.50	49.35	49.75	12,377
28 Oct 21	49.80000 +0.20	50.00	49.00	49.95	9,981
27 Oct 21	49.60000 -1.90	51.50	49.60	51.30	8,700
26 Oct 21	51.50000 +0.40	51.70	51.00	51.40	10,947
25 Oct 21	51.10000 +0.50	52.10	50.30	50.70	17,785
22 Oct 21	50.60000 +1.20	51.50	49.25	49.60	20,976
21 Oct 21	49.40000 +0.70	50.20	48.65	49.00	13,159
20 Oct 21	48.70000 -0.30	49.20	48.10	49.20	5,821
19 Oct 21	49.00000 -0.30	49.85	48.95	49.65	12,147
18 Oct 21	49.30000 +1.35	49.40	47.70	47.90	26,761
15 Oct 21	47.95000 +0.35	48.25	47.30	47.85	14,907
14 Oct 21	47.60000 +0.65	47.90	46.70	46.70	11,787
13 Oct 21	46.95000 +0.15	47.50	46.40	46.55	12,317
12 Oct 21	46.80000 +0.45	46.95	45.50	46.25	25,358
11 Oct 21	46.35000 -0.50	47.00	46.00	47.00	13,387
08 Oct 21	46.85000 +0.05	47.00	46.50	46.95	6,563
07 Oct 21	46.80000 +0.00	47.05	46.45	46.65	6,823
06 Oct 21	46.80000 -0.60	47.20	45.95	46.95	14,785
05 Oct 21	47.40000 +0.25	47.60	46.10	46.70	14,684
04 Oct 21	47.15000 -1.25	48.55	46.95	48.55	20,149
01 Oct 21	48.40000 -0.50	49.05	48.00	48.30	18,710
30 Sep 21	48.90000 -1.10	50.50	48.25	50.20	12,456
29 Sep 21	50.00000 -0.50	51.00	49.35	50.90	13,196
28 Sep 21	50.50000 +0.10	51.10	49.05	50.40	19,141
27 Sep 21	50.40000 -1.60	52.10	50.30	52.10	8,829
24 Sep 21	52.00000 -1.20	53.20	51.90	53.20	14,243
23 Sep 21	53.20000 -0.70	54.20	53.20	53.90	7,162
22 Sep 21	53.90000 +0.70	53.90	52.80	52.80	7,590
21 Sep 21	53.20000 +0.00	53.90	52.90	53.70	17,808
20 Sep 21	53.20000 -1.80	54.60	51.40	54.60	52,991
17 Sep 21	55.00000 -0.50	55.80	55.00	55.20	24,473
16 Sep 21	55.50000 +0.00	56.20	55.30	56.00	9,560
15 Sep 21	55.50000 -0.60	56.20	55.20	56.20	11,892
14 Sep 21	56.10000 +0.70	56.30	55.20	55.40	24,800
13 Sep 21	55.40000 +0.40	55.50	54.90	54.90	6,649
10 Sep 21	55.00000 -0.10	55.50	54.90	55.50	5,457
09 Sep 21	55.10000 -0.10	55.70	54.40	55.00	10,650
08 Sep 21	55.20000 +0.00	55.30	54.40	55.30	29,693
07 Sep 21	55.20000 -0.10	55.50	54.90	55.30	8,673
06 Sep 21	55.30000 +0.30	55.60	55.00	55.30	6,359
03 Sep 21	55.00000 +0.00	55.40	54.50	54.50	8,447
02 Sep 21	55.00000 +0.50	55.00	54.60	55.00	7,940
01 Sep 21	54.50000 -0.70	55.70	53.60	55.60	24,222
31 Aug 21	55.20000 +0.20	56.00	54.80	55.30	13,366
30 Aug 21	55.00000 -0.40	55.30	54.90	55.00	5,614
27 Aug 21	55.40000 +0.50	55.80	54.50	54.50	15,142
26 Aug 21	54.90000 +0.40	55.00	53.90	54.20	12,163
25 Aug 21	54.50000 +0.00	54.80	54.20	54.60	6,352
24 Aug 21	54.50000 +0.30	54.70	53.90	54.50	15,070
23 Aug 21	54.20000 -0.40	54.90	53.80	54.90	8,268
20 Aug 21	54.60000 +0.40	54.80	53.60	54.00	18,055
19 Aug 21	54.20000 -0.10	54.50	53.40	54.00	20,342
18 Aug 21	54.30000 +0.30	54.60	54.00	54.40	8,823
17 Aug 21	54.00000 +0.00	54.10	53.30	53.80	19,139
16 Aug 21	54.00000 -0.20	54.70	53.30	54.70	24,075
13 Aug 21	54.20000 +0.00	54.40	53.40	54.00	25,639
12 Aug 21	54.20000 +0.60	54.50	53.00	54.00	23,892
11 Aug 21	53.60000 +1.20	53.60	52.20	52.70	11,639
10 Aug 21	52.40000 -0.20	53.00	51.70	52.70	13,202
09 Aug 21	52.60000 +0.50	52.70	51.20	52.40	15,061
06 Aug 21	52.10000 +1.80	52.50	50.20	50.70	15,689
05 Aug 21	50.30000 -0.40	50.80	50.00	50.00	5,837
04 Aug 21	50.70000 -0.30	51.40	50.60	50.80	6,957
03 Aug 21	51.00000 -0.30	51.20	50.30	51.00	13,754
02 Aug 21	51.30000 -0.20	51.80	50.90	51.70	6,811
30 Jul 21	51.50000 -0.30	51.70	50.80	51.70	18,472
29 Jul 21	51.80000 +1.40	51.80	50.00	50.00	18,852
28 Jul 21	50.40000 +0.00	50.70	50.00	50.50	8,872
27 Jul 21	50.40000 -1.10	52.00	50.30	52.00	12,124
26 Jul 21	51.50000 +0.30	52.60	51.20	51.40	16,004
23 Jul 21	51.20000 +2.20	52.00	49.05	49.05	18,200
22 Jul 21	49.00000 +0.75	49.40	48.30	48.70	16,990
21 Jul 21	48.25000 +0.25	48.75	47.55	47.55	6,868
20 Jul 21	48.00000 +1.25	48.20	46.80	47.20	10,544
19 Jul 21	46.75000 -2.45	49.35	46.75	49.25	16,129
16 Jul 21	49.20000 -2.00	51.70	49.20	51.50	16,270
15 Jul 21	51.20000 +0.30	51.80	50.70	51.20	11,627
14 Jul 21	50.90000 -0.30	51.50	50.70	51.50	7,931
13 Jul 21	51.20000 +1.10	51.20	49.75	50.00	10,306
12 Jul 21	50.10000 -0.70	50.70	49.85	50.70	4,802
09 Jul 21	50.80000 +1.75	50.80	48.80	48.80	14,171
08 Jul 21	49.05000 -1.45	50.30	48.35	50.30	13,316
07 Jul 21	50.50000 +0.50	50.70	49.60	50.30	10,091
06 Jul 21	50.00000 -0.90	51.10	49.35	51.10	11,651
05 Jul 21	50.90000 -0.50	51.30	50.40	50.90	7,276
02 Jul 21	51.40000 +1.00	51.50	50.40	50.50	15,042
01 Jul 21	50.40000 +0.10	50.70	49.85	50.70	5,222
30 Jun 21	50.30000 -1.70	52.30	50.10	52.20	12,155
29 Jun 21	52.00000 +1.60	52.40	50.30	50.40	16,952
28 Jun 21	50.40000 -0.70	50.90	50.10	50.90	8,126
25 Jun 21	51.10000 +0.60	51.20	49.15	50.00	24,696
24 Jun 21	50.50000 -0.40	51.30	50.40	51.20	11,315
23 Jun 21	50.90000 +0.10	51.30	50.30	50.30	17,377
22 Jun 21	50.80000 -0.50	51.60	50.10	51.60	11,196
21 Jun 21	51.30000 -0.20	51.70	50.70	51.00	29,737
18 Jun 21	51.50000 -0.30	52.30	51.00	52.00	18,312
17 Jun 21	51.80000 -2.00	54.30	51.60	54.30	9,459
16 Jun 21	53.80000 -1.20	55.10	53.30	55.10	12,303
15 Jun 21	55.00000 +0.30	55.20	54.30	54.50	12,285
14 Jun 21	54.70000 -0.80	55.80	54.70	55.30	4,343
11 Jun 21	55.50000 +0.80	55.90	54.70	54.70	14,350
10 Jun 21	54.70000 +0.10	55.00	54.00	54.50	9,976
09 Jun 21	54.60000 -1.40	56.00	54.30	55.50	18,107
08 Jun 21	56.00000 -0.30	56.30	55.10	55.90	16,735
07 Jun 21	56.30000 +0.00	56.80	55.80	56.80	8,681
04 Jun 21	56.30000 +0.60	57.80	55.60	55.60	26,342
03 Jun 21	55.70000 -0.30	56.20	54.90	55.90	5,806
02 Jun 21	56.00000 -0.20	56.30	55.50	56.20	10,111
01 Jun 21	56.20000 +1.10	56.70	55.30	55.40	15,159
31 May 21	55.10000 -0.40	56.10	54.90	55.70	6,314
28 May 21	55.50000 -0.20	56.20	55.00	55.90	10,037
27 May 21	55.70000 -0.10	56.30	55.30	55.30	20,883
26 May 21	55.80000 +0.20	56.10	55.00	55.50	13,844
25 May 21	55.60000 +0.10	56.70	55.00	56.00	25,864
21 May 21	55.50000 +1.30	56.20	54.20	54.30	29,537
20 May 21	54.20000 +2.10	54.50	52.30	52.40	30,050
19 May 21	52.10000 -0.10	52.30	50.90	52.00	22,189
18 May 21	52.20000 +0.50	52.50	51.90	52.10	11,692
17 May 21	51.70000 +0.10	52.90	51.70	52.40	23,336
14 May 21	51.60000 -0.60	52.80	51.40	52.50	16,261
13 May 21	52.20000 -1.00	53.70	51.50	53.70	20,792
12 May 21	53.20000 +0.20	54.00	52.40	53.50	21,385
11 May 21	53.00000 -1.30	54.10	51.70	54.10	23,024
10 May 21	54.30000 +0.60	54.60	53.30	54.20	15,488
07 May 21	53.70000 -1.00	54.30	52.00	54.30	19,000
06 May 21	54.70000 -1.20	56.30	54.50	56.30	17,862
05 May 21	55.90000 +1.10	56.00	54.70	54.70	8,779
04 May 21	54.80000 -1.50	57.10	54.30	56.80	29,394
03 May 21	56.30000 +1.50	56.30	54.60	55.20	12,241
30 Apr 21	54.80000 +0.70	55.80	53.90	53.90	18,285
29 Apr 21	54.10000 -0.20	54.80	53.80	54.50	15,486
28 Apr 21	54.30000 +1.00	54.50	52.90	53.60	14,117
27 Apr 21	53.30000 -0.50	54.00	52.60	53.50	8,556
26 Apr 21	53.80000 +0.50	54.10	53.40	53.40	5,888
23 Apr 21	53.30000 +0.30	53.40	52.20	53.40	18,863
22 Apr 21	53.00000 +0.90	53.00	52.00	52.30	7,310
21 Apr 21	52.10000 -0.20	52.60	51.40	52.60	12,848
20 Apr 21	52.30000 -0.50	53.30	52.00	53.10	14,285
19 Apr 21	52.80000 -0.80	53.80	52.60	53.60	14,233
16 Apr 21	53.60000 -0.60	54.80	53.10	54.30	16,062
15 Apr 21	54.20000 +0.50	54.80	53.10	54.00	17,038
14 Apr 21	53.70000 +0.40	53.80	53.10	53.20	11,797
13 Apr 21	53.30000 +0.50	53.70	52.60	52.60	18,342
12 Apr 21	52.80000 +0.30	53.10	52.10	52.30	11,301
09 Apr 21	52.50000 +0.10	52.60	51.40	52.00	9,659
08 Apr 21	52.40000 -1.40	54.20	52.10	53.60	11,251
07 Apr 21	53.80000 -0.80	54.90	53.40	54.70	18,680
06 Apr 21	54.60000 +0.50	55.00	54.00	54.10	26,993
01 Apr 21	54.10000 +0.10	55.00	53.90	54.50	18,071
31 Mar 21	54.00000 -0.10	54.90	53.60	54.50	24,603
30 Mar 21	54.10000 -0.20	54.70	53.70	54.70	16,797
29 Mar 21	54.30000 +1.60	55.30	53.20	53.20	22,892
26 Mar 21	52.70000 +0.90	53.70	52.30	52.30	25,283
25 Mar 21	51.80000 +1.50	52.30	49.65	50.50	38,262
24 Mar 21	50.30000 +0.50	50.30	49.35	49.85	24,133
23 Mar 21	49.80000 -1.70	51.20	48.85	51.20	50,355
22 Mar 21	51.50000 -0.20	52.40	51.00	51.60	17,659
19 Mar 21	51.70000 -1.30	52.80	50.70	52.70	22,001
18 Mar 21	53.00000 +0.70	53.00	52.50	52.60	11,741
17 Mar 21	52.30000 -0.40	53.20	51.80	52.90	18,149
16 Mar 21	52.70000 -0.10	53.30	51.90	53.30	31,106
15 Mar 21	52.80000 +0.00	53.60	52.60	53.30	22,498
12 Mar 21	52.80000 -0.20	53.30	52.30	53.00	14,873
11 Mar 21	53.00000 +0.10	53.80	52.60	53.20	16,228
10 Mar 21	52.90000 -0.40	53.70	52.10	53.60	16,768
09 Mar 21	53.30000 +1.50	53.30	50.80	51.80	37,182
08 Mar 21	51.80000 +0.80	52.20	50.80	51.00	26,839
05 Mar 21	51.00000 -0.40	51.70	49.85	50.90	45,685
04 Mar 21	51.40000 -0.40	51.80	50.20	51.80	25,632
03 Mar 21	51.80000 +1.60	51.90	50.50	50.50	39,359
02 Mar 21	50.20000 +0.40	50.50	49.75	50.00	16,354
01 Mar 21	49.80000 +1.85	49.80	48.15	48.40	27,614
26 Feb 21	47.95000 -0.45	48.30	47.40	47.95	19,543
25 Feb 21	48.40000 -1.35	51.30	48.25	51.00	37,927
24 Feb 21	49.75000 +3.25	49.75	46.85	47.00	45,553
23 Feb 21	46.50000 -0.30	48.60	45.45	48.20	53,694
22 Feb 21	46.80000 +0.20	46.95	46.00	46.85	12,973
19 Feb 21	46.60000 +0.85	47.05	45.65	45.70	8,237
18 Feb 21	45.75000 -2.00	47.70	45.75	47.50	17,193
17 Feb 21	47.75000 +0.45	47.75	46.90	47.10	17,525
16 Feb 21	47.30000 +0.25	47.50	46.90	47.50	16,043
15 Feb 21	47.05000 +0.75	47.10	46.10	46.75	25,278
12 Feb 21	46.30000 -0.50	46.95	46.10	46.95	24,883
11 Feb 21	46.80000 +0.35	47.75	46.75	47.75	26,595
10 Feb 21	46.45000 -0.40	47.25	46.20	47.25	13,601
09 Feb 21	46.85000 -0.25	47.25	45.95	47.25	18,793
08 Feb 21	47.10000 +0.60	47.75	46.60	47.30	27,958
05 Feb 21	46.50000 +2.20	48.70	45.15	45.50	64,618
04 Feb 21	44.30000 +0.90	44.75	43.75	43.75	23,808
03 Feb 21	43.40000 +0.30	43.60	42.75	43.25	20,203
02 Feb 21	43.10000 +0.25	43.65	42.60	42.60	24,659
01 Feb 21	42.85000 +1.10	42.85	41.95	42.10	15,780
29 Jan 21	41.75000 -0.30	42.45	41.20	41.75	16,246
28 Jan 21	42.05000 +0.95	42.05	40.10	40.95	29,733
27 Jan 21	41.10000 -1.70	42.80	40.10	42.60	36,978
26 Jan 21	42.80000 +0.40	43.20	42.10	42.55	12,601
25 Jan 21	42.40000 -1.95	44.90	42.40	44.00	39,959
22 Jan 21	44.35000 -0.35	44.90	44.25	44.80	16,398
21 Jan 21	44.70000 +0.90	45.10	43.90	43.90	25,984
20 Jan 21	43.80000 +1.20	44.05	42.80	42.85	31,628
19 Jan 21	42.60000 +1.60	42.95	40.70	41.40	29,688
18 Jan 21	41.00000 -0.35	41.70	40.70	41.70	11,321
15 Jan 21	41.35000 -1.05	42.40	40.65	42.40	20,861
14 Jan 21	42.40000 +0.00	42.85	42.20	42.30	9,818
13 Jan 21	42.40000 -1.45	44.10	42.35	44.10	12,290
12 Jan 21	43.85000 +1.20	44.00	43.00	43.05	23,048
11 Jan 21	42.65000 -0.05	42.95	41.75	42.30	28,024
08 Jan 21	42.70000 -2.00	44.90	42.35	44.70	29,173
07 Jan 21	44.70000 +0.55	44.90	43.45	44.00	25,052
06 Jan 21	44.15000 +1.20	44.20	42.65	43.00	30,247
05 Jan 21	42.95000 -0.65	43.40	41.75	42.60	47,703
04 Jan 21	43.60000 +0.50	43.90	42.85	43.50	19,786
30 Dec 20	43.10000 +0.05	43.25	42.50	43.25	13,254
29 Dec 20	43.05000 -0.90	44.20	42.80	44.20	14,332
28 Dec 20	43.95000 -0.35	44.55	43.90	44.40	8,177
23 Dec 20	44.30000 +1.05	44.30	42.60	43.20	50,230
22 Dec 20	43.25000 +1.75	43.25	41.70	41.75	22,172
21 Dec 20	41.50000 -0.40	41.95	41.05	41.95	19,137
18 Dec 20	41.90000 -0.85	42.90	41.50	42.90	35,240
17 Dec 20	42.75000 +1.95	43.30	40.75	41.00	90,537
16 Dec 20	40.80000 -0.20	41.50	40.65	41.40	17,648
15 Dec 20	41.00000 +1.05	41.05	39.50	40.25	49,087
14 Dec 20	39.95000 -0.50	40.65	39.80	40.45	30,631
11 Dec 20	40.45000 -0.70	41.45	40.15	41.40	27,753
10 Dec 20	41.15000 +1.80	42.60	40.10	41.20	74,961
09 Dec 20	39.35000 +0.15	39.40	38.95	39.10	15,546
08 Dec 20	39.20000 +0.00	39.40	38.90	38.90	20,287
07 Dec 20	39.20000 -1.25	40.50	39.20	40.05	14,695
04 Dec 20	40.45000 +0.45	40.75	39.95	39.95	20,968
03 Dec 20	40.00000 -0.25	40.35	39.95	40.35	11,311
02 Dec 20	40.25000 +0.15	40.55	39.95	40.25	38,246
01 Dec 20	40.10000 +0.90	40.60	39.35	39.55	43,459
30 Nov 20	39.20000 -0.35	40.55	39.20	39.65	66,100
27 Nov 20	39.55000 +0.65	39.65	39.00	39.00	13,169
26 Nov 20	38.90000 -0.60	39.35	38.70	39.35	47,381
25 Nov 20	39.50000 -0.50	40.25	39.25	40.20	23,247
24 Nov 20	40.00000 +0.30	40.10	39.30	40.05	17,779
23 Nov 20	39.70000 +0.70	39.95	39.20	39.20	27,371
20 Nov 20	39.00000 +0.30	39.00	38.65	38.85	22,066
19 Nov 20	38.70000 +0.10	39.00	38.10	38.30	23,996
18 Nov 20	38.60000 +2.05	38.70	36.50	36.90	70,138
17 Nov 20	36.55000 -0.15	37.60	35.95	36.85	56,574
16 Nov 20	36.70000 -0.10	37.55	36.45	37.15	43,430
13 Nov 20	36.80000 +0.45	37.90	36.40	36.70	59,546
12 Nov 20	36.35000 +0.85	37.45	35.50	35.55	77,913
11 Nov 20	35.50000 +0.00	35.80	35.05	35.60	40,837
10 Nov 20	35.50000 +0.05	35.85	35.25	35.60	64,382
09 Nov 20	35.45000 +1.20	35.60	34.30	34.55	33,139
06 Nov 20	34.25000 -0.35	35.00	34.20	34.55	18,811
05 Nov 20	34.60000 +0.40	35.00	34.40	34.40	52,672
04 Nov 20	34.20000 +0.30	34.60	33.50	33.65	25,100
03 Nov 20	33.90000 +1.05	34.05	32.95	32.95	20,745
02 Nov 20	32.85000 +0.65	33.20	32.10	32.10	16,701
30 Oct 20	32.20000 +0.30	32.25	31.65	32.10	16,646
29 Oct 20	31.90000 -0.10	32.15	31.75	32.00	17,630
28 Oct 20	32.00000 -1.20	32.90	31.75	32.90	27,946
27 Oct 20	33.20000 +1.20	33.35	31.60	32.10	30,601
26 Oct 20	32.00000 -1.70	33.40	31.75	33.40	18,920
23 Oct 20	33.70000 -0.60	34.50	33.30	34.30	13,383
22 Oct 20	34.30000 +0.45	35.30	33.45	34.10	44,957
21 Oct 20	33.85000 -0.25	34.25	33.45	34.25	15,121
20 Oct 20	34.10000 +0.20	34.15	33.30	33.75	19,980
19 Oct 20	33.90000 +0.15	34.50	33.75	33.80	9,431
16 Oct 20	33.75000 +0.30	33.85	33.35	33.35	13,084
15 Oct 20	33.45000 -0.25	33.85	32.85	33.85	19,506
14 Oct 20	33.70000 +0.15	33.75	33.30	33.30	12,308
13 Oct 20	33.55000 +0.20	34.05	33.30	33.30	13,782
12 Oct 20	33.35000 -0.05	34.05	33.35	33.60	13,269
09 Oct 20	33.40000 -0.35	33.90	33.35	33.60	6,096
08 Oct 20	33.75000 +0.00	34.05	33.60	33.80	6,968
07 Oct 20	33.75000 -0.15	34.05	33.45	34.05	16,398
06 Oct 20	33.90000 -0.35	34.65	33.80	34.35	14,763
05 Oct 20	34.25000 +0.55	34.35	33.80	33.80	15,629
02 Oct 20	33.70000 -0.30	33.80	33.50	33.75	17,107
01 Oct 20	34.00000 -0.40	34.75	33.85	34.60	33,417
30 Sep 20	34.40000 +1.50	34.60	32.60	32.60	35,343
29 Sep 20	32.90000 -0.10	33.40	32.90	33.00	18,909
28 Sep 20	33.00000 +0.00	33.55	33.00	33.15	17,043
25 Sep 20	33.00000 +0.35	33.15	32.50	32.70	16,314
24 Sep 20	32.65000 +0.15	32.90	32.05	32.45	20,192
23 Sep 20	32.50000 +1.00	32.70	31.65	31.75	25,949
22 Sep 20	31.50000 -0.10	31.95	31.40	31.40	13,446
21 Sep 20	31.60000 -1.20	32.60	31.00	32.60	37,847
18 Sep 20	32.80000 -0.05	32.85	32.30	32.70	20,074
17 Sep 20	32.85000 +0.10	33.30	32.50	32.75	14,267
16 Sep 20	32.75000 +0.25	32.80	32.00	32.80	22,187
15 Sep 20	32.50000 -0.55	33.05	32.30	33.05	24,811
14 Sep 20	33.05000 -0.45	33.75	32.75	33.45	17,764
11 Sep 20	33.50000 -0.35	33.90	33.05	33.70	16,269
10 Sep 20	33.85000 -0.75	34.55	33.65	34.55	18,064
09 Sep 20	34.60000 +2.00	34.70	32.20	32.60	56,763
08 Sep 20	32.60000 -1.45	34.25	32.35	34.25	20,348
07 Sep 20	34.05000 +0.25	34.55	33.85	33.85	17,446
04 Sep 20	33.80000 +0.45	34.15	32.30	33.30	30,461
03 Sep 20	33.35000 -0.65	34.30	33.15	34.00	19,505
02 Sep 20	34.00000 -1.70	36.10	33.65	35.90	25,047
01 Sep 20	35.70000 +0.45	36.70	34.80	35.40	76,137
31 Aug 20	35.25000 +0.50	35.25	34.75	34.80	16,283
28 Aug 20	34.75000 -0.10	35.15	34.20	34.85	31,979
27 Aug 20	34.85000 -0.15	35.45	34.65	35.10	14,948
26 Aug 20	35.00000 +0.65	35.75	33.85	34.45	40,343
25 Aug 20	34.35000 +0.10	34.80	34.15	34.45	12,244
24 Aug 20	34.25000 +0.45	34.50	34.10	34.10	6,490
21 Aug 20	33.80000 +0.15	33.90	33.20	33.90	12,823
20 Aug 20	33.65000 -0.85	34.40	33.65	34.40	6,679
19 Aug 20	34.50000 +0.25	35.00	34.15	34.40	19,039
18 Aug 20	34.25000 -1.05	35.30	34.20	35.00	30,772
17 Aug 20	35.30000 +1.05	35.40	34.20	34.55	22,495
14 Aug 20	34.25000 +0.70	34.50	33.30	33.85	18,383
13 Aug 20	33.55000 -0.65	34.45	33.40	33.50	22,839
12 Aug 20	34.20000 +0.70	34.20	33.20	33.65	15,991
11 Aug 20	33.50000 +1.00	33.50	32.80	32.80	24,027
10 Aug 20	32.50000 +0.70	32.80	31.65	31.65	39,141
07 Aug 20	31.80000 +0.30	32.05	31.30	31.45	33,630
06 Aug 20	31.50000 -0.20	32.00	31.05	31.55	27,446
05 Aug 20	31.70000 -0.15	32.55	31.50	31.85	32,064
04 Aug 20	31.85000 -0.35	32.50	31.50	32.40	29,656
03 Aug 20	32.20000 +1.15	32.35	31.00	31.25	49,617
31 Jul 20	31.05000 -0.45	31.85	30.85	31.40	17,735
30 Jul 20	31.50000 -1.20	32.75	31.15	32.75	26,939
29 Jul 20	32.70000 -0.40	33.20	32.65	33.10	19,576
28 Jul 20	33.10000 -0.50	33.80	32.80	33.40	22,204
27 Jul 20	33.60000 +0.30	33.60	32.90	33.50	32,335
24 Jul 20	33.30000 +0.35	33.60	32.50	32.90	40,987
23 Jul 20	32.95000 +0.45	33.20	32.30	32.85	75,446
22 Jul 20	32.50000 +0.15	32.75	31.65	32.40	34,066
21 Jul 20	32.35000 +0.35	32.40	31.75	32.00	64,766
20 Jul 20	32.00000 +0.25	32.30	31.50	32.05	53,497
17 Jul 20	31.75000 +0.90	31.75	30.95	31.10	27,994
16 Jul 20	30.85000 +0.60	30.90	29.90	30.35	24,575
15 Jul 20	30.25000 +0.10	30.60	30.05	30.40	21,167
14 Jul 20	30.15000 -0.15	30.35	29.65	30.00	29,913
13 Jul 20	30.30000 +0.95	30.40	29.40	29.40	46,925
10 Jul 20	29.35000 +0.25	29.40	28.70	29.20	15,080
09 Jul 20	29.10000 -0.50	29.90	28.95	29.75	15,500
08 Jul 20	29.60000 -0.30	30.15	29.50	29.70	15,265
07 Jul 20	29.90000 -0.15	30.05	29.50	30.05	14,637
06 Jul 20	30.05000 +0.00	30.70	29.70	30.35	24,691
03 Jul 20	30.05000 +0.50	30.15	29.65	29.70	11,498
02 Jul 20	29.55000 -0.65	30.45	29.20	30.40	23,429
01 Jul 20	30.20000 +0.15	30.70	29.65	30.20	42,545
30 Jun 20	30.05000 +0.05	31.25	29.55	30.05	56,566
29 Jun 20	30.00000 +1.50	30.00	28.25	28.65	53,546
26 Jun 20	28.50000 -0.30	28.95	28.05	28.70	41,477
25 Jun 20	28.80000 -0.15	29.30	28.25	28.85	35,443
24 Jun 20	28.95000 -0.15	29.55	28.65	29.10	46,734
23 Jun 20	29.10000 +0.65	29.35	28.10	28.35	35,255
22 Jun 20	28.45000 +0.30	28.50	27.70	27.90	20,495
19 Jun 20	28.15000 -0.85	28.95	27.85	28.90	34,663
18 Jun 20	29.00000 +0.40	29.30	28.45	28.45	22,594
17 Jun 20	28.60000 -0.90	29.45	28.25	29.40	34,583
16 Jun 20	29.50000 +0.80	30.00	28.65	28.90	34,988
15 Jun 20	28.70000 +0.85	28.95	27.20	27.60	45,245
12 Jun 20	27.85000 +0.05	28.20	27.15	27.55	34,739
11 Jun 20	27.80000 -1.00	29.00	27.60	29.00	53,449
10 Jun 20	28.80000 -0.75	29.90	28.70	29.45	39,637
09 Jun 20	29.55000 -0.25	30.05	28.45	29.85	52,691
08 Jun 20	29.80000 -0.30	30.05	29.35	29.95	30,527
05 Jun 20	30.10000 +0.60	30.15	28.95	29.75	35,445
04 Jun 20	29.50000 -0.85	30.20	28.05	30.05	78,743
03 Jun 20	30.35000 +3.50	30.45	26.85	26.85	72,592
02 Jun 20	26.85000 +1.15	27.15	25.90	25.95	69,097
29 May 20	25.70000 -0.30	26.00	24.85	26.00	71,159
28 May 20	26.00000 -0.15	26.75	26.00	26.30	45,463
27 May 20	26.15000 -0.25	26.95	25.65	26.40	80,786
26 May 20	26.40000 -0.35	27.15	26.30	26.80	17,577
25 May 20	26.75000 +0.20	26.80	26.20	26.50	19,493
22 May 20	26.55000 -0.25	26.90	25.65	26.90	39,050
21 May 20	26.80000 -0.20	27.00	26.60	27.00	26,396
20 May 20	27.00000 +0.00	27.35	26.70	27.05	37,825
19 May 20	27.00000 +0.80	27.30	26.15	26.15	55,223
18 May 20	26.20000 +0.25	26.85	25.65	26.60	40,360
15 May 20	25.95000 +1.05	26.75	25.00	25.00	85,718
14 May 20	24.90000 -1.10	26.25	23.60	26.25	76,114
13 May 20	26.00000 -0.30	26.45	25.10	26.45	41,728
12 May 20	26.30000 +0.85	26.70	25.40	25.50	42,974
11 May 20	25.45000 -0.50	26.35	25.05	26.10	31,317
08 May 20	25.95000 +0.15	26.00	25.50	26.00	18,946
07 May 20	25.80000 +0.40	26.00	25.00	25.55	23,786
06 May 20	25.40000 +0.20	25.40	24.75	25.30	23,770
05 May 20	25.20000 +0.45	25.75	24.80	24.90	31,632
04 May 20	24.75000 +0.00	25.10	23.55	24.30	32,202
30 Apr 20	24.75000 -1.35	26.40	24.35	26.05	43,012
29 Apr 20	26.10000 +1.30	26.30	24.55	24.70	33,657
28 Apr 20	24.80000 -0.10	25.00	24.50	24.95	19,756
27 Apr 20	24.90000 +0.30	25.10	24.00	24.75	34,583
24 Apr 20	24.60000 +0.00	25.00	23.90	24.45	33,645
23 Apr 20	24.60000 +0.75	24.60	23.70	23.80	32,411
22 Apr 20	23.85000 +0.45	24.10	22.60	23.50	38,744
21 Apr 20	23.40000 -1.85	25.45	23.25	25.45	29,520
20 Apr 20	25.25000 +1.25	25.25	24.00	24.20	35,224
17 Apr 20	24.00000 +0.15	24.45	23.75	24.05	68,770
16 Apr 20	23.85000 +0.75	24.00	22.65	23.30	37,146
15 Apr 20	23.10000 -1.35	24.75	22.95	24.55	40,090
14 Apr 20	24.45000 -1.00	25.80	23.95	25.50	50,418
09 Apr 20	25.45000 +1.25	25.60	24.05	24.20	54,756
08 Apr 20	24.20000 +0.50	24.20	23.25	24.10	61,527
07 Apr 20	23.70000 +1.20	24.15	22.65	22.65	45,397
06 Apr 20	22.50000 +0.75	23.20	21.90	21.90	93,147
03 Apr 20	21.75000 -0.15	22.25	21.40	21.75	40,563
02 Apr 20	21.90000 +1.00	22.15	20.85	21.00	50,988
01 Apr 20	20.90000 -1.15	22.40	20.70	22.40	94,021
31 Mar 20	22.05000 +1.55	22.20	20.50	20.60	75,827
30 Mar 20	20.50000 +0.94	20.75	18.84	19.72	62,937
27 Mar 20	19.56000 -1.29	20.65	19.10	20.65	49,824
26 Mar 20	20.85000 -0.60	21.60	19.94	21.60	109,294
25 Mar 20	21.45000 +0.35	22.45	20.40	22.15	60,852
24 Mar 20	21.10000 +1.14	21.25	20.10	20.10	44,438
23 Mar 20	19.96000 -0.19	20.10	19.00	19.76	44,064
20 Mar 20	20.15000 +0.55	20.65	19.78	19.78	102,727
19 Mar 20	19.60000 -0.26	20.30	18.62	19.86	62,628
18 Mar 20	19.86000 -1.79	21.65	19.50	21.50	84,914
17 Mar 20	21.65000 -0.60	22.65	21.60	22.60	94,079
16 Mar 20	22.25000 -0.15	22.50	20.20	21.75	118,918
13 Mar 20	22.40000 -0.40	24.50	22.40	23.00	104,144
12 Mar 20	22.80000 -2.70	25.35	22.80	25.25	105,781
11 Mar 20	25.50000 -0.15	26.45	25.35	25.70	91,187
10 Mar 20	25.65000 -0.45	27.25	25.50	26.35	61,232
09 Mar 20	26.10000 -2.25	28.15	26.10	28.10	67,903
06 Mar 20	28.35000 -0.50	28.75	27.80	28.65	72,366
05 Mar 20	28.85000 -0.70	30.00	28.60	29.70	51,190
04 Mar 20	29.55000 -0.55	30.40	29.45	30.25	43,471
03 Mar 20	30.10000 +0.25	30.90	29.95	30.10	37,499
02 Mar 20	29.85000 -0.75	31.15	29.40	30.80	63,621
28 Feb 20	30.60000 +0.20	30.70	29.60	30.15	140,905
27 Feb 20	30.40000 -0.90	30.85	29.95	30.65	66,678
26 Feb 20	31.30000 +0.25	31.35	29.95	30.85	66,973
25 Feb 20	31.05000 -0.30	31.75	30.85	31.35	76,848
24 Feb 20	31.35000 -1.95	32.65	31.25	32.65	54,351
21 Feb 20	33.30000 -1.15	34.30	33.20	34.30	41,887
20 Feb 20	34.45000 +0.00	34.75	34.25	34.35	74,641
19 Feb 20	34.45000 -0.30	35.00	34.10	35.00	58,030
18 Feb 20	34.75000 -0.20	35.75	34.60	34.65	58,590
17 Feb 20	34.95000 -0.60	35.75	34.60	35.75	45,330
14 Feb 20	35.55000 +0.20	36.40	35.25	35.55	39,812
13 Feb 20	35.35000 -0.60	36.20	35.10	35.80	34,315
12 Feb 20	35.95000 +0.30	36.25	35.65	35.65	24,783
11 Feb 20	35.65000 +1.25	36.05	34.55	34.65	60,900
10 Feb 20	34.40000 -1.05	35.45	34.05	35.45	26,500
07 Feb 20	35.45000 -0.80	36.45	35.10	36.45	37,729
06 Feb 20	36.25000 +0.15	37.35	36.15	36.35	38,169
05 Feb 20	36.10000 +1.10	36.85	34.85	34.85	66,303
04 Feb 20	35.00000 +0.20	35.35	34.70	34.90	21,914
03 Feb 20	34.80000 +0.80	34.95	33.80	34.15	68,988
31 Jan 20	34.00000 -0.70	34.95	33.85	34.95	43,140
30 Jan 20	34.70000 +0.00	35.30	34.10	34.35	41,886
29 Jan 20	34.70000 +0.40	34.85	34.25	34.60	32,396
28 Jan 20	34.30000 +0.30	34.50	33.80	33.80	44,124
27 Jan 20	34.00000 -0.05	34.10	33.05	33.65	65,350
24 Jan 20	34.05000 +0.00	35.10	33.70	34.25	106,991
23 Jan 20	34.05000 -0.90	35.05	34.00	35.05	36,109
22 Jan 20	34.95000 -0.50	35.75	34.70	35.60	53,325
21 Jan 20	35.45000 -0.15	36.00	34.90	36.00	35,909
20 Jan 20	35.60000 -0.15	36.00	35.30	35.95	30,389
17 Jan 20	35.75000 -0.20	36.25	35.45	35.95	48,644
16 Jan 20	35.95000 -0.30	36.45	35.50	36.45	47,251
15 Jan 20	36.25000 -0.10	37.00	36.20	36.35	44,868
14 Jan 20	36.35000 -0.50	36.95	36.15	36.75	34,342
13 Jan 20	36.85000 -0.25	37.50	36.75	36.95	35,095
10 Jan 20	37.10000 -0.85	38.00	36.90	37.75	24,610
09 Jan 20	37.95000 +0.20	38.10	37.20	37.60	37,357
08 Jan 20	37.75000 -0.50	38.50	37.10	38.25	67,704
07 Jan 20	38.25000 +1.75	39.30	36.35	36.35	124,695
06 Jan 20	36.50000 -0.20	37.55	36.25	37.15	51,777
03 Jan 20	36.70000 -0.65	37.45	35.90	37.45	23,604
02 Jan 20	37.35000 +0.05	38.20	37.20	37.55	22,374
30 Dec 19	37.30000 +0.35	37.30	36.50	36.80	29,043
27 Dec 19	36.95000 +1.00	37.40	36.20	36.30	39,816
23 Dec 19	35.95000 +0.30	36.30	35.85	35.90	26,744
20 Dec 19	35.65000 -0.85	37.10	35.30	36.10	54,727
19 Dec 19	36.50000 -0.50	37.65	36.35	36.45	50,494
18 Dec 19	37.00000 -2.35	39.60	36.85	39.60	88,213
17 Dec 19	39.35000 +2.05	39.60	37.10	37.75	103,020
16 Dec 19	37.30000 +1.00	38.85	36.50	36.50	84,189
13 Dec 19	36.30000 +2.85	36.50	33.95	34.00	134,388
12 Dec 19	33.45000 +0.65	33.65	32.50	32.75	33,764
11 Dec 19	32.80000 -0.70	33.45	32.75	33.45	27,393
10 Dec 19	33.50000 +1.65	33.75	32.40	32.50	94,710
09 Dec 19	31.85000 -0.55	32.85	31.55	32.50	27,325
06 Dec 19	32.40000 +0.05	32.65	32.05	32.65	24,281
05 Dec 19	32.35000 +0.10	32.65	32.15	32.50	24,521
04 Dec 19	32.25000 +0.50	32.60	31.60	32.00	23,833
03 Dec 19	31.75000 -0.30	32.30	31.60	32.00	28,487
02 Dec 19	32.05000 -0.05	32.90	32.00	32.35	50,218
29 Nov 19	32.10000 +0.30	32.35	31.70	32.00	26,424
28 Nov 19	31.80000 -0.35	31.95	31.50	31.95	15,112
27 Nov 19	32.15000 +0.50	32.45	31.95	32.00	19,005
26 Nov 19	31.65000 -0.55	32.45	31.55	32.45	44,266
25 Nov 19	32.20000 -0.25	33.20	32.05	32.55	33,202
22 Nov 19	32.45000 +2.25	32.70	30.30	30.35	79,249
21 Nov 19	30.20000 +0.20	30.35	29.65	29.85	38,402
20 Nov 19	30.00000 -0.10	30.30	29.80	30.30	20,351
19 Nov 19	30.10000 +0.05	30.80	29.95	29.95	24,741
18 Nov 19	30.05000 +0.00	30.20	29.90	30.05	71,247
15 Nov 19	30.05000 +0.15	30.30	29.65	30.15	30,274
14 Nov 19	29.90000 +0.00	30.25	29.40	29.70	33,821
13 Nov 19	29.90000 -0.45	30.55	29.45	30.55	64,717
12 Nov 19	30.35000 +0.30	30.65	30.00	30.10	53,988
11 Nov 19	30.05000 -0.15	30.45	29.80	29.85	154,135
08 Nov 19	30.20000 +1.45	30.90	26.65	27.10	229,364
07 Nov 19	28.75000 +2.05	28.80	26.85	26.85	74,287
06 Nov 19	26.70000 -1.10	27.75	26.65	27.60	22,963
05 Nov 19	27.80000 +0.65	27.95	27.00	27.00	33,127
04 Nov 19	27.15000 +1.30	27.20	26.15	26.15	43,041
01 Nov 19	25.85000 +0.65	26.00	25.25	25.45	47,764
31 Oct 19	25.20000 -0.05	25.40	25.00	25.40	70,335
30 Oct 19	25.25000 -0.55	25.85	25.00	25.85	31,760
29 Oct 19	25.80000 -0.35	26.35	25.65	26.30	25,099
28 Oct 19	26.15000 +0.45	26.50	25.90	25.95	39,284
25 Oct 19	25.70000 +0.30	25.85	25.25	25.50	39,559
24 Oct 19	25.40000 -0.10	25.65	25.10	25.50	23,060
23 Oct 19	25.50000 -0.10	26.00	25.10	25.85	26,971
22 Oct 19	25.60000 -0.45	26.60	25.50	26.05	23,386
21 Oct 19	26.05000 +1.05	26.05	24.95	24.95	51,594
18 Oct 19	25.00000 +0.00	25.05	24.60	24.90	10,205
17 Oct 19	25.00000 -0.35	25.55	24.90	25.15	48,289
16 Oct 19	25.35000 -0.05	25.40	24.50	25.15	29,043
15 Oct 19	25.40000 -0.10	25.90	25.10	25.70	38,843
14 Oct 19	25.50000 +0.00	25.60	25.10	25.45	28,279
11 Oct 19	25.50000 +0.40	25.50	25.15	25.30	43,499
10 Oct 19	25.10000 +0.55	25.15	24.60	24.80	27,045
09 Oct 19	24.55000 +0.75	24.95	23.80	23.85	34,628
08 Oct 19	23.80000 -0.70	24.55	23.55	24.55	69,798
07 Oct 19	24.50000 -0.05	24.65	24.25	24.65	15,017
04 Oct 19	24.55000 +0.20	24.75	24.20	24.30	25,666
02 Oct 19	24.35000 -0.85	25.10	24.25	25.10	40,421
01 Oct 19	25.20000 -1.15	26.55	25.10	26.30	45,576
30 Sep 19	26.35000 +0.70	26.60	25.60	25.80	24,541
27 Sep 19	25.65000 +0.40	25.85	25.05	25.30	32,860
26 Sep 19	25.25000 -0.25	25.70	25.20	25.50	51,300
25 Sep 19	25.50000 +0.30	25.55	24.70	25.25	38,377
24 Sep 19	25.20000 -1.80	26.30	24.60	26.10	102,151
23 Sep 19	27.00000 -0.65	27.85	26.85	27.85	31,309
20 Sep 19	27.65000 -0.50	28.30	27.60	28.25	14,105
19 Sep 19	28.15000 -0.35	28.70	27.85	28.30	33,157
18 Sep 19	28.50000 -0.60	29.15	28.35	28.85	18,995
17 Sep 19	29.10000 -0.60	29.65	29.00	29.65	15,973
16 Sep 19	29.70000 +0.15	29.75	29.50	29.60	21,497
13 Sep 19	29.55000 +0.70	29.80	28.80	28.80	20,944
12 Sep 19	28.85000 +0.25	29.00	28.40	28.80	27,139
11 Sep 19	28.60000 +0.85	28.80	27.85	28.00	42,666
10 Sep 19	27.75000 +0.55	27.95	27.25	27.30	53,902
09 Sep 19	27.20000 +0.90	27.20	25.90	26.40	65,069
06 Sep 19	26.30000 -0.40	26.95	26.20	26.95	27,449
05 Sep 19	26.70000 -0.15	27.00	26.35	27.00	48,093
04 Sep 19	26.85000 +0.65	26.95	26.25	26.40	30,750
03 Sep 19	26.20000 -1.10	27.45	26.10	27.45	32,330
02 Sep 19	27.30000 +0.55	27.40	26.70	26.90	30,094
30 Aug 19	26.75000 +0.65	26.80	26.00	26.00	14,547
29 Aug 19	26.10000 +0.65	26.20	25.35	25.35	16,147
28 Aug 19	25.45000 -0.70	26.40	25.25	26.40	27,093
27 Aug 19	26.15000 -0.15	26.40	25.90	26.40	14,532
26 Aug 19	26.30000 -0.75	27.30	26.30	27.25	22,523
23 Aug 19	27.05000 +0.75	28.35	26.25	26.55	78,256
22 Aug 19	26.30000 +0.70	27.30	26.00	26.80	89,297
21 Aug 19	25.60000 +0.25	25.90	25.25	25.25	28,732
20 Aug 19	25.35000 +0.05	25.45	24.95	25.25	41,810
19 Aug 19	25.30000 +0.35	25.75	25.10	25.20	25,787
16 Aug 19	24.95000 +0.60	25.00	24.45	24.60	24,324
15 Aug 19	24.35000 -0.80	25.25	24.15	25.10	43,962
14 Aug 19	25.15000 -1.05	26.40	24.85	26.40	33,402
13 Aug 19	26.20000 -0.15	26.35	25.65	26.15	34,483
12 Aug 19	26.35000 -0.40	27.00	26.10	26.70	23,556
09 Aug 19	26.75000 -0.20	27.05	26.25	26.95	47,086
08 Aug 19	26.95000 +0.15	27.40	26.80	27.00	27,499
07 Aug 19	26.80000 -0.20	27.25	26.45	27.25	20,811
06 Aug 19	27.00000 -0.90	28.25	26.95	28.00	55,946
05 Aug 19	27.90000 -1.20	28.90	27.90	28.90	27,633
02 Aug 19	29.10000 -0.55	29.55	28.90	29.20	33,961
01 Aug 19	29.65000 +0.10	29.65	29.20	29.50	19,650
31 Jul 19	29.55000 +0.40	29.80	29.10	29.10	27,964
30 Jul 19	29.15000 -0.45	29.45	28.70	29.45	37,351
29 Jul 19	29.60000 -0.40	30.30	29.55	30.30	14,374
26 Jul 19	30.00000 +0.45	30.45	29.70	29.90	19,430
25 Jul 19	29.55000 +0.15	30.30	29.10	29.40	38,708
24 Jul 19	29.40000 +0.65	29.60	28.50	29.00	75,875
23 Jul 19	28.75000 +0.55	28.85	27.65	28.10	115,545
22 Jul 19	28.20000 -0.25	28.60	27.95	28.60	32,618
19 Jul 19	28.45000 +0.20	28.50	28.05	28.40	14,337
18 Jul 19	28.25000 -0.65	29.10	28.05	29.10	80,074
17 Jul 19	28.90000 -0.70	29.70	28.80	29.70	16,747
16 Jul 19	29.60000 +0.10	29.70	28.90	29.70	27,028
15 Jul 19	29.50000 +0.10	29.95	29.25	29.45	53,741
12 Jul 19	29.40000 -0.10	30.10	29.15	29.65	53,012
11 Jul 19	29.50000 -0.60	30.10	28.35	30.10	115,454
10 Jul 19	30.10000 -0.20	30.35	29.40	30.30	85,670
09 Jul 19	30.30000 -0.55	30.85	30.10	30.85	69,449
08 Jul 19	30.85000 +0.35	31.25	30.50	30.55	63,158
05 Jul 19	30.50000 -0.10	30.80	30.15	30.80	19,501
04 Jul 19	30.60000 +0.20	30.65	30.00	30.50	35,221
03 Jul 19	30.40000 -0.20	30.85	30.30	30.85	35,661
02 Jul 19	30.60000 +0.25	31.10	30.25	30.25	34,498
01 Jul 19	30.35000 -0.45	31.40	30.00	30.95	84,600
28 Jun 19	30.80000 +0.25	30.85	30.45	30.55	38,729
27 Jun 19	30.55000 -0.15	30.85	30.15	30.85	33,812
26 Jun 19	30.70000 -2.95	31.25	29.75	31.05	408,179
25 Jun 19	33.65000 +0.05	33.65	32.85	33.55	45,842
24 Jun 19	33.60000 -0.30	33.90	33.35	33.85	14,133
21 Jun 19	33.90000 -0.25	34.25	33.80	34.25	44,865
20 Jun 19	34.15000 +0.35	34.45	33.65	34.00	25,459
19 Jun 19	33.80000 +0.85	33.95	32.85	32.95	35,477
18 Jun 19	32.95000 +0.40	33.20	32.20	32.70	33,526
17 Jun 19	32.55000 +0.65	32.75	32.00	32.10	15,728
14 Jun 19	31.90000 -0.65	32.85	31.65	32.85	18,808
13 Jun 19	32.55000 +0.55	32.55	31.80	32.30	21,550
12 Jun 19	32.00000 +0.00	32.30	31.35	31.75	19,764
11 Jun 19	32.00000 +0.75	32.35	31.40	31.45	31,021
07 Jun 19	31.25000 +0.55	31.65	30.70	30.80	35,101
06 Jun 19	30.70000 +0.15	31.00	30.50	30.55	17,632
05 Jun 19	30.55000 -0.35	31.15	30.40	31.15	11,017
04 Jun 19	30.90000 +0.50	31.15	30.15	30.15	23,365
03 Jun 19	30.40000 +0.75	30.45	29.25	29.70	16,585
31 May 19	29.65000 +0.05	29.65	28.95	29.50	38,575
30 May 19	29.60000 -0.40	30.45	29.20	30.20	32,560
29 May 19	30.00000 -1.60	31.55	29.70	31.55	33,051
28 May 19	31.60000 +1.60	31.65	30.25	30.35	48,665
27 May 19	30.00000 +0.45	30.00	29.55	29.65	15,155
24 May 19	29.55000 +0.05	30.30	29.50	29.55	25,024
23 May 19	29.50000 -0.55	30.10	29.50	30.10	21,013
22 May 19	30.05000 +0.40	30.25	29.35	29.55	23,408
21 May 19	29.65000 +0.40	29.75	28.90	29.35	29,464
20 May 19	29.25000 -0.10	29.45	28.70	29.30	49,717
17 May 19	29.35000 -0.55	29.85	28.90	29.85	29,450
16 May 19	29.90000 -0.45	30.15	28.70	30.10	61,594
15 May 19	30.35000 -0.10	30.70	29.45	30.70	49,679
14 May 19	30.45000 +0.90	30.55	29.70	29.70	15,858
13 May 19	29.55000 -0.90	30.75	29.55	30.75	28,639
10 May 19	30.45000 -0.15	30.45	30.00	30.00	43,215
09 May 19	30.60000 -0.95	31.75	30.55	31.75	30,198
08 May 19	31.55000 +0.10	32.30	31.30	31.65	26,559
07 May 19	31.45000 -0.95	32.65	31.35	32.25	32,780
06 May 19	32.40000 -1.00	33.40	32.30	33.40	15,220
03 May 19	33.40000 +0.15	33.75	33.10	33.45	10,485
02 May 19	33.25000 +0.40	33.60	32.90	33.05	15,395
30 Apr 19	32.85000 -1.45	34.65	32.85	34.10	31,533
29 Apr 19	34.30000 -0.40	35.30	34.15	34.95	24,309
26 Apr 19	34.70000 -0.30	35.05	34.20	34.85	14,063
25 Apr 19	35.00000 -0.05	36.25	34.95	35.00	26,651
24 Apr 19	35.05000 -0.30	35.35	34.10	35.35	41,300
23 Apr 19	35.35000 -0.10	35.70	35.15	35.70	11,132
18 Apr 19	35.45000 +0.65	35.55	34.20	34.70	32,951
17 Apr 19	34.80000 +0.10	35.15	34.45	34.90	23,049
16 Apr 19	34.70000 -0.55	35.60	34.60	35.40	30,590
15 Apr 19	35.25000 +0.95	35.70	34.25	34.55	30,741
12 Apr 19	34.30000 -0.20	35.10	34.20	34.20	31,519
11 Apr 19	34.50000 +0.65	34.65	33.70	33.75	21,630
10 Apr 19	33.85000 +0.40	33.90	33.40	33.45	19,602
09 Apr 19	33.45000 -0.10	33.75	33.30	33.40	36,351
08 Apr 19	33.55000 +0.50	33.55	32.70	33.15	44,895
05 Apr 19	33.05000 +0.45	33.15	32.70	32.70	24,771
04 Apr 19	32.60000 +0.35	32.80	32.15	32.25	25,525
03 Apr 19	32.25000 +0.80	32.35	31.20	31.40	29,040
02 Apr 19	31.45000 +0.25	31.50	31.00	31.35	28,924
01 Apr 19	31.20000 +0.60	31.80	30.40	30.55	46,623
29 Mar 19	30.60000 +0.65	30.95	30.15	30.20	16,286
28 Mar 19	29.95000 +0.10	30.60	29.70	30.10	28,652
27 Mar 19	29.85000 +0.70	30.85	29.40	29.45	45,810
26 Mar 19	29.15000 +0.95	29.30	28.20	28.55	26,521
25 Mar 19	28.20000 -0.50	28.90	28.20	28.90	13,186
22 Mar 19	28.70000 -0.60	29.70	28.70	29.55	39,132
21 Mar 19	29.30000 -0.05	29.55	29.20	29.50	19,248
20 Mar 19	29.35000 -1.10	30.50	29.35	30.50	18,696
19 Mar 19	30.45000 +0.60	30.50	30.00	30.05	11,850
18 Mar 19	29.85000 +0.65	30.00	29.05	29.20	12,637
15 Mar 19	29.20000 -0.30	29.75	28.90	29.75	17,676
14 Mar 19	29.50000 +0.60	29.65	28.60	29.00	136,317
13 Mar 19	28.90000 -0.10	29.00	28.75	29.00	11,963
12 Mar 19	29.00000 -1.05	30.45	28.70	30.35	25,487
11 Mar 19	30.05000 +0.70	30.05	28.70	29.55	33,893
08 Mar 19	29.35000 -1.00	30.15	29.25	30.10	24,647
07 Mar 19	30.35000 -0.70	30.95	30.15	30.95	19,238
06 Mar 19	31.05000 -1.15	32.25	30.90	32.25	17,571
05 Mar 19	32.20000 +0.25	32.40	31.60	32.10	24,607
04 Mar 19	31.95000 +1.35	31.95	30.85	30.85	14,526
01 Mar 19	30.60000 +1.50	31.10	28.85	29.10	60,259
28 Feb 19	29.10000 -0.15	29.55	28.65	29.55	70,968
27 Feb 19	29.25000 -0.10	29.35	28.75	29.35	20,150
26 Feb 19	29.35000 +0.05	29.40	28.85	29.30	13,470
25 Feb 19	29.30000 -1.00	30.40	29.25	30.35	28,957
22 Feb 19	30.30000 -0.20	30.85	30.05	30.75	18,653
21 Feb 19	30.50000 -0.35	30.85	30.15	30.60	20,837
20 Feb 19	30.85000 +1.05	31.00	29.95	30.00	18,650
19 Feb 19	29.80000 -0.35	30.20	29.80	30.10	8,115
18 Feb 19	30.15000 +0.00	30.45	30.10	30.35	5,331
15 Feb 19	30.15000 +0.75	30.45	29.05	29.50	12,524
14 Feb 19	29.40000 -0.60	30.25	29.40	30.25	15,249
13 Feb 19	30.00000 +0.65	30.35	29.35	29.60	32,424
12 Feb 19	29.35000 +0.75	29.60	28.35	28.90	18,045
11 Feb 19	28.60000 -0.45	29.85	28.50	29.25	13,215
08 Feb 19	29.05000 -0.75	30.00	28.65	30.00	19,347
07 Feb 19	29.80000 -0.85	30.60	29.80	30.55	14,380
06 Feb 19	30.65000 +0.55	30.90	30.00	30.00	23,939
05 Feb 19	30.10000 -0.20	30.60	29.75	30.30	22,498
04 Feb 19	30.30000 -0.10	30.65	30.05	30.40	30,142
01 Feb 19	30.40000 -0.30	31.15	30.30	31.00	9,937
31 Jan 19	30.70000 +0.70	30.90	30.00	30.00	19,736
30 Jan 19	30.00000 -0.25	30.65	29.60	30.45	10,281
29 Jan 19	30.25000 -0.40	30.80	30.25	30.40	4,189
28 Jan 19	30.65000 -0.50	31.65	30.45	31.30	21,506
25 Jan 19	31.15000 +1.25	31.55	29.90	30.10	34,339
24 Jan 19	29.90000 +0.10	30.40	29.55	29.75	8,774
23 Jan 19	29.80000 +0.80	30.15	28.85	28.85	10,905
22 Jan 19	29.00000 -0.30	29.50	28.80	29.00	4,891
21 Jan 19	29.30000 +0.35	29.65	29.00	29.00	4,853
18 Jan 19	28.95000 +0.40	29.15	28.50	28.75	16,557
17 Jan 19	28.55000 +0.30	28.60	28.05	28.05	3,003
16 Jan 19	28.25000 +0.00	28.40	28.00	28.10	10,700
15 Jan 19	28.25000 +0.25	28.70	28.00	28.00	4,499
14 Jan 19	28.00000 -0.15	28.40	27.85	28.00	4,491
11 Jan 19	28.15000 -0.50	28.60	28.00	28.45	10,159
10 Jan 19	28.65000 -0.35	29.15	28.40	28.85	24,777
09 Jan 19	29.00000 +1.65	29.70	27.65	27.65	24,186
08 Jan 19	27.35000 +0.70	27.75	26.55	26.55	24,682
07 Jan 19	26.65000 +0.60	26.80	25.90	26.30	11,989
04 Jan 19	26.05000 +0.35	26.45	25.70	25.95	12,739
03 Jan 19	25.70000 -0.80	26.70	25.45	26.70	9,187
02 Jan 19	26.50000 +0.10	26.85	26.10	26.40	8,690
28 Dec 18	26.40000 +1.30	26.65	25.25	25.30	7,376
27 Dec 18	25.10000 -0.80	26.30	25.05	26.15	23,429
21 Dec 18	25.90000 -0.15	26.35	25.70	26.15	23,982
20 Dec 18	26.05000 +0.05	26.45	25.30	26.10	26,251
19 Dec 18	26.00000 -0.10	26.60	25.80	26.20	47,257
18 Dec 18	26.10000 +0.05	26.50	25.60	26.30	36,329
17 Dec 18	26.05000 -0.90	27.00	25.75	27.00	7,412
14 Dec 18	26.95000 +0.70	27.10	25.80	26.50	41,680
13 Dec 18	26.25000 -1.25	27.65	26.00	27.60	28,507
12 Dec 18	27.50000 +0.70	27.50	26.75	26.80	11,484
11 Dec 18	26.80000 +0.75	27.40	26.00	26.35	27,215
10 Dec 18	26.05000 -2.30	28.25	25.00	28.00	103,722
07 Dec 18	28.35000 -0.25	29.10	28.10	28.75	21,796
06 Dec 18	28.60000 -0.85	29.30	28.30	29.00	16,973
05 Dec 18	29.45000 -1.10	30.45	29.45	30.25	14,579
04 Dec 18	30.55000 +0.20	30.55	29.35	30.50	32,563
03 Dec 18	30.35000 +0.50	31.00	30.00	30.20	19,385
30 Nov 18	29.85000 -0.65	30.30	29.55	30.30	13,923
29 Nov 18	30.50000 -0.60	31.30	30.30	31.10	20,185
28 Nov 18	31.10000 +0.45	31.45	30.30	30.95	21,220
27 Nov 18	30.65000 -0.90	31.85	30.35	31.80	19,359
26 Nov 18	31.55000 +0.80	32.65	30.80	31.05	61,595
23 Nov 18	30.75000 +0.35	31.50	30.50	30.70	41,341
22 Nov 18	30.40000 +1.20	31.35	29.65	29.65	55,495
21 Nov 18	29.20000 -0.70	29.90	29.05	29.90	19,220
20 Nov 18	29.90000 -0.05	30.00	29.30	29.85	7,478
19 Nov 18	29.95000 -0.05	30.20	29.65	30.05	20,458
16 Nov 18	30.00000 -0.15	30.95	29.90	30.40	9,722
15 Nov 18	30.15000 -0.35	30.65	30.05	30.40	33,386
14 Nov 18	30.50000 -0.20	30.95	29.95	30.70	9,853
13 Nov 18	30.70000 +0.45	30.95	29.60	30.50	16,437
12 Nov 18	30.25000 -0.95	31.50	29.95	31.50	25,606
09 Nov 18	31.20000 -1.00	32.45	30.95	32.30	21,266
08 Nov 18	32.20000 -0.40	33.70	31.90	32.90	16,607
07 Nov 18	32.60000 +0.00	33.20	32.40	32.90	24,659
06 Nov 18	32.60000 +0.40	32.95	32.15	32.20	11,727
05 Nov 18	32.20000 +0.10	32.75	31.95	32.05	9,291
02 Nov 18	32.10000 +0.60	32.35	31.80	31.80	12,297
01 Nov 18	31.50000 +0.70	31.55	30.50	30.50	10,797
31 Oct 18	30.80000 +0.70	31.05	30.25	30.25	9,499
30 Oct 18	30.10000 +0.20	30.50	29.20	29.80	22,335
29 Oct 18	29.90000 +1.40	30.00	28.90	29.00	10,915
26 Oct 18	28.50000 -0.15	28.75	27.95	28.60	14,223
25 Oct 18	28.65000 +0.20	28.90	27.85	28.15	17,194
24 Oct 18	28.45000 +0.75	29.25	27.40	27.90	52,906
23 Oct 18	27.70000 -1.20	29.25	27.55	28.70	77,750
22 Oct 18	28.90000 -0.20	29.55	28.60	29.40	62,431
19 Oct 18	29.10000 -1.75	31.05	28.75	31.05	88,843
18 Oct 18	30.85000 -0.10	30.90	30.60	30.90	16,226
17 Oct 18	30.95000 +0.05	31.20	30.30	31.20	33,884
16 Oct 18	30.90000 +1.35	31.20	29.45	29.90	54,955
15 Oct 18	29.55000 +0.45	29.80	28.75	29.35	52,959
12 Oct 18	29.10000 +0.05	30.10	28.95	29.35	32,210
11 Oct 18	29.05000 -0.20	29.60	28.25	28.95	47,892
10 Oct 18	29.25000 -1.35	30.60	29.05	30.45	58,822
09 Oct 18	30.60000 -0.75	31.65	30.50	31.65	69,834
08 Oct 18	31.35000 +0.10	31.65	31.10	31.55	10,115
05 Oct 18	31.25000 -0.35	31.70	31.15	31.65	21,058
04 Oct 18	31.60000 -0.25	32.15	30.95	32.15	88,511
02 Oct 18	31.85000 -0.95	32.85	31.70	32.70	31,962
01 Oct 18	32.80000 +0.45	33.15	32.60	32.65	18,169
28 Sep 18	32.35000 -0.15	32.65	31.95	32.30	11,091
27 Sep 18	32.50000 -0.35	33.00	32.00	33.00	36,596
26 Sep 18	32.85000 -0.65	33.60	32.75	33.60	11,360
25 Sep 18	33.50000 -0.25	33.85	33.15	33.80	4,447
24 Sep 18	33.75000 -0.55	34.50	33.70	34.45	8,166
21 Sep 18	34.30000 +0.60	34.60	33.50	33.80	67,738
20 Sep 18	33.70000 -0.30	34.15	33.70	34.15	23,402
19 Sep 18	34.00000 -0.20	34.70	33.55	34.50	44,491
18 Sep 18	34.20000 -1.15	35.40	33.85	35.40	19,432
17 Sep 18	35.35000 -0.70	36.00	35.25	36.00	4,388
14 Sep 18	36.05000 +0.00	36.60	35.80	36.30	25,005
13 Sep 18	36.05000 -0.45	36.50	35.65	36.50	6,538
12 Sep 18	36.50000 +0.20	37.35	35.50	36.65	31,882
11 Sep 18	36.30000 -0.50	37.50	36.10	37.05	17,381
10 Sep 18	36.80000 -0.50	37.55	36.00	37.45	7,135
07 Sep 18	37.30000 -0.55	38.00	36.65	38.00	6,990
06 Sep 18	37.85000 +0.35	38.15	36.95	37.30	30,924
05 Sep 18	37.50000 +0.45	38.00	36.70	36.85	17,412
04 Sep 18	37.05000 -1.10	38.40	36.85	38.20	11,624
03 Sep 18	38.15000 +0.45	38.35	37.85	38.05	10,325
31 Aug 18	37.70000 -0.40	37.80	37.15	37.80	4,305
30 Aug 18	38.10000 -0.15	38.50	37.70	38.50	12,165
29 Aug 18	38.25000 +0.70	38.55	37.30	37.90	22,503
28 Aug 18	37.55000 -0.05	39.05	37.55	37.90	31,265
27 Aug 18	37.60000 +0.50	37.65	36.85	37.20	14,999
24 Aug 18	37.10000 +0.50	37.30	36.40	36.45	9,226
23 Aug 18	36.60000 +0.05	36.70	36.25	36.70	3,712
22 Aug 18	36.55000 +0.35	36.65	35.70	36.25	17,671
21 Aug 18	36.20000 -0.80	37.15	36.05	36.90	14,059
20 Aug 18	37.00000 +0.20	37.65	36.65	36.65	7,831
17 Aug 18	36.80000 -0.55	37.90	36.80	37.15	22,070
16 Aug 18	37.35000 +0.80	37.45	36.60	36.65	15,241
15 Aug 18	36.55000 +0.00	36.70	36.30	36.55	16,414
14 Aug 18	36.55000 +0.40	36.75	36.05	36.05	6,676
13 Aug 18	36.15000 +0.40	36.45	35.35	36.15	3,679
10 Aug 18	35.75000 -0.75	36.25	35.05	36.10	10,253
09 Aug 18	36.50000 -0.05	36.60	35.60	36.40	10,491
08 Aug 18	36.55000 -1.50	38.85	36.05	38.30	45,721
07 Aug 18	38.05000 +0.50	38.20	37.50	37.60	11,179
06 Aug 18	37.55000 +0.45	37.80	36.70	37.15	21,238
03 Aug 18	37.10000 +0.20	37.30	36.60	36.75	16,098
02 Aug 18	36.90000 +0.15	37.10	36.25	36.40	12,714
01 Aug 18	36.75000 -0.25	37.85	36.60	37.25	28,633
31 Jul 18	37.00000 +1.05	37.00	35.85	36.30	25,175
30 Jul 18	35.95000 -0.35	36.30	35.40	36.20	28,428
27 Jul 18	36.30000 +0.15	36.50	35.85	36.30	11,016
26 Jul 18	36.15000 +1.00	36.50	35.45	35.50	66,169
25 Jul 18	35.15000 +0.50	35.15	33.75	34.90	59,750
24 Jul 18	34.65000 +0.65	35.10	33.80	34.30	26,428
23 Jul 18	34.00000 +0.35	34.10	33.35	33.35	14,254
20 Jul 18	33.65000 +0.50	33.85	32.70	33.10	13,840
19 Jul 18	33.15000 -0.60	34.60	33.15	34.05	23,742
18 Jul 18	33.75000 +1.95	34.20	31.80	31.80	20,015
17 Jul 18	31.80000 +0.30	31.80	31.20	31.55	20,140
16 Jul 18	31.50000 +0.25	31.85	31.10	31.15	6,838
13 Jul 18	31.25000 -0.40	32.20	31.15	31.75	19,387
12 Jul 18	31.65000 -0.05	31.95	31.65	31.80	13,789
11 Jul 18	31.70000 -0.30	32.20	31.70	32.20	26,383
10 Jul 18	32.00000 +0.45	32.15	31.45	31.80	31,915
09 Jul 18	31.55000 +0.10	31.80	31.10	31.75	12,568
06 Jul 18	31.45000 +0.10	31.80	31.20	31.60	13,064
05 Jul 18	31.35000 +0.35	32.70	31.15	31.15	32,651
04 Jul 18	31.00000 -0.55	31.65	30.80	31.65	18,905
03 Jul 18	31.55000 +0.50	31.65	30.00	31.15	67,899
02 Jul 18	31.05000 -1.65	32.75	30.90	32.60	21,022
29 Jun 18	32.70000 +0.05	33.10	29.90	32.75	73,095
28 Jun 18	32.65000 -0.10	33.30	31.75	33.00	17,317
27 Jun 18	32.75000 -0.35	34.10	31.90	32.95	17,141
26 Jun 18	33.10000 +0.95	33.45	32.20	32.40	11,809
25 Jun 18	32.15000 -1.40	33.55	32.00	33.40	10,002
22 Jun 18	33.55000 +0.85	33.90	32.80	32.80	21,345
21 Jun 18	32.70000 -0.75	33.75	32.60	33.75	14,799
20 Jun 18	33.45000 +0.15	34.10	33.20	33.55	17,388
19 Jun 18	33.30000 -1.35	34.45	33.20	34.35	44,630
18 Jun 18	34.65000 -0.05	35.20	34.25	34.50	18,052
15 Jun 18	34.70000 -0.80	35.50	34.35	35.50	20,665
14 Jun 18	35.50000 +0.05	35.65	35.10	35.40	17,231
13 Jun 18	35.45000 -0.45	35.85	35.25	35.85	21,764
12 Jun 18	35.90000 -0.35	36.30	35.80	36.30	8,177
11 Jun 18	36.25000 +0.15	36.50	36.00	36.45	9,578
08 Jun 18	36.10000 -0.40	36.50	35.90	36.20	5,203
07 Jun 18	36.50000 -0.30	37.30	36.30	37.00	21,248
06 Jun 18	36.80000 +0.30	36.80	36.20	36.80	10,943
05 Jun 18	36.50000 +0.70	37.15	36.05	36.15	14,786
04 Jun 18	35.80000 -0.20	36.15	35.30	35.75	15,320
01 Jun 18	36.00000 +0.10	36.60	35.45	36.25	21,914
31 May 18	35.90000 -0.40	36.75	35.20	36.65	21,351
30 May 18	36.30000 +0.50	36.30	35.70	36.15	14,772
29 May 18	35.80000 -1.95	38.30	35.30	38.20	51,383
28 May 18	37.75000 -0.35	38.45	37.75	38.20	6,657
25 May 18	38.10000 -0.15	38.55	37.80	38.05	8,510
24 May 18	38.25000 +0.65	39.15	37.70	37.80	43,600
23 May 18	37.60000 +0.15	37.90	37.00	37.30	18,655
22 May 18	37.45000 +0.75	38.20	36.60	36.60	17,582
18 May 18	36.70000 +1.10	36.80	35.20	35.60	11,156
17 May 18	35.60000 -0.95	36.70	35.60	36.45	11,138
16 May 18	36.55000 +0.35	36.85	36.00	36.20	20,471
15 May 18	36.20000 -0.15	36.70	36.20	36.40	3,333
14 May 18	36.35000 -0.05	36.70	36.00	36.70	6,078
11 May 18	36.40000 -0.40	36.95	36.35	36.80	23,222
10 May 18	36.80000 +0.35	36.80	36.35	36.65	8,191
09 May 18	36.45000 +0.70	36.65	35.20	36.00	48,651
08 May 18	35.75000 -0.90	38.90	35.35	38.35	70,601
07 May 18	36.65000 +1.30	36.65	35.15	35.15	5,706
04 May 18	35.35000 -0.05	36.20	35.35	35.75	15,029
03 May 18	35.40000 -0.30	36.20	35.25	36.05	17,269
02 May 18	35.70000 +0.75	35.90	34.85	34.85	19,644
30 Apr 18	34.95000 -0.95	36.00	34.60	35.85	18,712
27 Apr 18	35.90000 +0.65	36.25	34.70	35.60	27,056
26 Apr 18	35.25000 -0.70	36.00	34.05	36.00	28,922
25 Apr 18	35.95000 +0.10	36.30	35.10	36.05	24,740
24 Apr 18	35.85000 +0.80	36.50	34.80	34.90	20,782
23 Apr 18	35.05000 -0.05	35.85	34.45	35.10	20,033
20 Apr 18	35.10000 -0.45	35.80	33.80	35.80	40,697
19 Apr 18	35.55000 -0.15	36.00	35.40	35.85	19,549
18 Apr 18	35.70000 -0.40	36.40	35.45	36.20	30,626
17 Apr 18	36.10000 +0.25	36.35	35.80	36.20	27,749
16 Apr 18	35.85000 -0.35	36.65	35.85	36.55	17,681
13 Apr 18	36.20000 +0.05	37.10	36.00	36.45	9,399
12 Apr 18	36.15000 +0.65	37.40	35.35	35.40	52,153
11 Apr 18	35.50000 -0.65	36.40	35.45	36.25	15,633
10 Apr 18	36.15000 +0.85	36.85	35.80	35.85	29,270
09 Apr 18	35.30000 -0.70	36.50	35.00	36.35	23,747
06 Apr 18	36.00000 -1.00	37.20	35.80	37.05	24,238
05 Apr 18	37.00000 +1.80	37.65	35.50	35.55	36,935
04 Apr 18	35.20000 -0.80	36.45	35.00	36.20	37,700
03 Apr 18	36.00000 -0.65	36.45	35.00	35.85	48,938
29 Mar 18	36.65000 +1.15	37.05	35.50	35.60	44,443
28 Mar 18	35.50000 -2.10	37.85	34.30	37.85	134,775
27 Mar 18	37.60000 -2.10	39.60	37.10	39.50	69,720
26 Mar 18	39.70000 +0.15	40.00	39.20	39.90	19,110
23 Mar 18	39.55000 -0.70	40.60	39.45	40.60	108,068
22 Mar 18	40.25000 -1.55	42.00	40.10	42.00	14,870
21 Mar 18	41.80000 -0.20	42.15	40.95	41.95	25,224
20 Mar 18	42.00000 -0.50	42.85	41.75	42.45	41,807
19 Mar 18	42.50000 +0.50	42.80	42.00	42.35	16,942
16 Mar 18	42.00000 -0.10	42.90	41.90	42.90	97,878
15 Mar 18	42.10000 -0.75	43.30	42.10	43.15	22,994
14 Mar 18	42.85000 -0.30	43.95	42.50	42.80	15,581
13 Mar 18	43.15000 -1.15	45.15	42.10	44.30	20,061
12 Mar 18	44.30000 +1.20	45.10	43.00	43.25	28,944
09 Mar 18	43.10000 +0.95	43.55	42.05	42.25	16,676
08 Mar 18	42.15000 -0.25	42.50	41.85	42.40	15,905
07 Mar 18	42.40000 +0.15	42.45	42.00	42.20	13,588
06 Mar 18	42.25000 +0.15	42.80	41.85	42.45	22,997
05 Mar 18	42.10000 +0.30	42.30	41.50	41.50	20,967
02 Mar 18	41.80000 -0.50	42.10	41.40	42.05	34,423
01 Mar 18	42.30000 +0.00	42.65	41.25	42.55	27,983
28 Feb 18	42.30000 -0.20	42.70	42.00	42.65	112,192
27 Feb 18	42.50000 +0.45	42.75	42.00	42.55	38,874
26 Feb 18	42.05000 +0.45	42.05	41.60	41.95	19,021
23 Feb 18	41.60000 -0.20	41.60	41.15	41.60	11,454
22 Feb 18	41.80000 -0.50	42.65	41.35	42.05	19,601
21 Feb 18	42.30000 -1.05	43.20	42.10	43.05	43,841
20 Feb 18	43.35000 +1.65	43.35	41.40	41.95	20,049
19 Feb 18	41.70000 +0.05	42.25	41.30	42.15	30,397
16 Feb 18	41.65000 -0.05	42.35	41.35	42.00	6,494
15 Feb 18	41.70000 -0.15	42.00	41.20	42.00	19,816
14 Feb 18	41.85000 +1.70	42.35	40.40	40.40	43,997
13 Feb 18	40.15000 +0.15	41.90	40.00	40.20	61,721
12 Feb 18	40.00000 +0.50	40.50	39.20	39.90	26,248
09 Feb 18	39.50000 -0.30	40.15	38.70	39.65	37,149
08 Feb 18	39.80000 +0.40	40.90	39.50	39.65	58,435
07 Feb 18	39.40000 -0.15	39.95	38.85	39.90	41,271
06 Feb 18	39.55000 -0.30	39.65	37.20	39.45	147,280
05 Feb 18	39.85000 -0.15	40.40	39.25	39.90	63,402
02 Feb 18	40.00000 -1.10	41.20	39.90	41.20	22,711
01 Feb 18	41.10000 +0.45	41.95	40.85	41.00	33,751
31 Jan 18	40.65000 -1.85	42.20	40.25	40.25	546,831
30 Jan 18	42.50000 +0.05	43.75	41.75	42.65	13,975
29 Jan 18	42.45000 +1.45	42.45	40.95	40.95	16,989
26 Jan 18	41.00000 +0.25	41.25	40.05	41.15	22,250
25 Jan 18	40.75000 -1.25	42.35	40.60	42.35	21,026
24 Jan 18	42.00000 -0.35	42.30	41.65	41.95	7,957
23 Jan 18	42.35000 -0.05	42.75	42.00	42.75	2,852
22 Jan 18	42.40000 +0.45	42.65	41.70	42.10	31,410
19 Jan 18	41.95000 +1.50	42.50	40.50	40.60	24,677
18 Jan 18	40.45000 -0.55	41.20	40.40	40.75	9,789
17 Jan 18	41.00000 -1.20	42.00	41.00	41.95	10,024
16 Jan 18	42.20000 -0.15	43.05	41.95	42.70	15,522
15 Jan 18	42.35000 -1.15	43.50	42.25	43.50	6,744
12 Jan 18	43.50000 -0.10	44.00	42.70	43.95	6,249
11 Jan 18	43.60000 +0.25	44.75	42.80	43.00	46,614
10 Jan 18	43.35000 +0.70	43.35	42.85	42.85	6,672
09 Jan 18	42.65000 -0.60	44.00	42.65	43.20	14,558
08 Jan 18	43.25000 -0.30	45.10	42.35	44.00	16,345
05 Jan 18	43.55000 +1.25	44.20	42.55	42.55	8,408
04 Jan 18	42.30000 +0.50	42.30	41.80	42.00	11,808
03 Jan 18	41.80000 -0.35	42.90	41.60	42.35	25,312
02 Jan 18	42.15000 -0.05	42.60	42.00	42.30	5,672
29 Dec 17	42.20000 -0.10	42.75	42.00	42.75	2,675
28 Dec 17	42.30000 +0.80	42.30	41.01	41.88	16,036
27 Dec 17	41.50000 -0.50	42.00	40.98	41.62	5,130
22 Dec 17	42.00000 +0.66	42.49	40.97	40.97	3,193
21 Dec 17	41.34000 -1.28	43.38	41.34	42.54	8,472
20 Dec 17	42.62500 +0.33	43.57	41.71	42.16	18,207
19 Dec 17	42.30000 +0.51	42.60	42.08	42.17	4,043
18 Dec 17	41.78500 +0.20	42.13	40.71	41.21	9,064
15 Dec 17	41.58000 +0.79	42.27	40.51	40.80	21,424
14 Dec 17	40.79000 -0.21	41.35	40.20	41.35	8,767
13 Dec 17	41.00000 -0.24	41.61	40.37	41.61	15,454
12 Dec 17	41.24000 +0.79	41.85	40.21	40.30	11,267
11 Dec 17	40.45000 +0.15	40.65	40.05	40.56	7,967
08 Dec 17	40.30000 +1.30	40.65	38.87	38.99	16,500
07 Dec 17	39.00000 -0.10	39.44	38.26	39.44	17,449
06 Dec 17	39.10000 -1.56	40.81	38.87	40.70	25,075
05 Dec 17	40.65500 -0.15	41.23	40.50	40.97	13,084
04 Dec 17	40.80000 +0.22	41.31	40.65	40.94	13,075
01 Dec 17	40.58000 -1.45	42.10	40.18	42.10	24,341
30 Nov 17	42.03500 -1.82	44.00	42.03	44.00	167,387
29 Nov 17	43.85500 -0.15	44.10	43.75	44.10	12,956
28 Nov 17	44.00000 +0.12	44.10	43.59	43.92	17,543
27 Nov 17	43.88500 +0.44	44.46	43.46	43.83	18,657
24 Nov 17	43.44500 -0.26	44.34	43.28	43.45	13,309
23 Nov 17	43.70500 -0.06	44.28	43.01	43.38	11,325
22 Nov 17	43.77000 -0.65	44.65	43.52	44.49	11,805
21 Nov 17	44.42000 -0.58	45.00	44.36	45.00	13,246
20 Nov 17	45.00000 +0.63	45.10	44.12	44.50	33,486
17 Nov 17	44.37500 +0.17	44.50	44.13	44.40	10,667
16 Nov 17	44.20000 +0.55	44.90	44.10	44.19	12,841
15 Nov 17	43.65000 -1.57	45.76	43.51	45.76	21,956
14 Nov 17	45.22500 +0.47	45.45	44.73	45.09	34,131
13 Nov 17	44.75000 -1.25	46.50	44.50	46.50	47,571
10 Nov 17	46.00000 +1.20	46.38	44.94	45.36	47,337
09 Nov 17	44.80000 +0.12	45.97	44.50	45.23	32,804
08 Nov 17	44.68000 +0.46	49.50	44.50	49.48	84,740
07 Nov 17	44.22500 +0.91	45.00	43.60	43.76	28,365
06 Nov 17	43.31000 +0.76	43.34	42.40	43.08	15,373
03 Nov 17	42.55500 +1.71	45.10	41.15	41.35	45,111
02 Nov 17	40.84500 +0.37	40.90	38.81	40.74	30,476
01 Nov 17	40.48000 +1.22	40.48	39.57	39.81	42,356
30 Oct 17	39.26500 +0.26	39.85	38.75	39.10	27,978
27 Oct 17	39.00000 -0.13	39.65	38.79	39.62	13,842
26 Oct 17	39.13000 +0.03	39.38	38.69	39.00	8,305
25 Oct 17	39.10000 -0.45	39.70	38.63	39.69	18,493
24 Oct 17	39.55000 +0.84	39.63	39.10	39.20	29,730
23 Oct 17	38.71000 +0.56	41.03	38.70	40.10	69,875
20 Oct 17	38.15000 +0.29	38.28	37.99	38.10	4,650
19 Oct 17	37.86000 -0.24	38.10	37.50	38.10	8,386
18 Oct 17	38.10000 +0.00	38.10	37.90	38.10	10,949
17 Oct 17	38.10000 +0.10	38.10	37.81	37.81	29,744
16 Oct 17	38.00000 +0.00	38.15	37.80	38.15	7,404
13 Oct 17	38.00000 +0.40	38.00	37.58	37.58	38,161
12 Oct 17	37.60000 -0.15	38.00	37.23	38.00	9,487
11 Oct 17	37.75000 +0.45	38.18	37.50	37.50	6,595
10 Oct 17	37.30000 -0.20	37.51	37.00	37.31	3,011
09 Oct 17	37.50000 +0.80	38.00	36.99	37.00	15,612
06 Oct 17	36.70000 -0.30	37.55	36.50	37.04	11,448
05 Oct 17	37.00000 -0.25	38.45	36.90	36.90	10,165
04 Oct 17	37.25000 +0.50	38.12	36.50	37.00	12,100
02 Oct 17	36.75000 -1.30	38.20	36.75	38.10	16,731
29 Sep 17	38.05000 +1.55	39.09	36.20	36.53	16,305
28 Sep 17	36.50000 +1.00	36.65	35.63	35.81	4,843
27 Sep 17	35.50000 +0.10	35.71	35.33	35.50	11,083
26 Sep 17	35.40000 -0.30	35.98	34.79	35.44	3,673
25 Sep 17	35.70000 -0.61	36.51	35.10	36.48	6,028
22 Sep 17	36.31500 +1.61	36.31	34.69	34.89	4,214
21 Sep 17	34.70000 +0.41	34.99	33.75	33.75	1,096
20 Sep 17	34.29500 +0.29	34.29	33.70	34.03	18,989
19 Sep 17	34.00000 -0.50	35.07	33.50	35.07	12,782
18 Sep 17	34.50000 -0.35	35.18	34.05	34.85	9,992
15 Sep 17	34.85000 +0.40	34.90	33.51	34.63	24,051
14 Sep 17	34.45000 -0.40	35.00	34.21	35.00	9,666
13 Sep 17	34.85000 -1.01	35.97	34.51	35.50	16,107
12 Sep 17	35.86000 +0.86	36.40	35.00	35.85	13,444
11 Sep 17	35.00000 +0.10	35.54	33.65	35.54	45,431
08 Sep 17	34.90000 +1.25	35.00	33.14	34.28	41,961
07 Sep 17	33.65500 +0.65	35.24	33.32	33.32	40,087
06 Sep 17	33.00000 +0.33	33.47	32.71	32.71	12,083
05 Sep 17	32.67500 +0.13	33.85	32.67	32.91	8,970
04 Sep 17	32.55000 -0.73	32.80	32.22	32.80	13,508
01 Sep 17	33.27500 +0.28	33.90	32.81	33.40	31,007
31 Aug 17	32.99000 +0.11	33.58	32.73	33.48	33,939
30 Aug 17	32.88000 +0.18	33.60	32.06	33.42	85,289
29 Aug 17	32.70000 -0.90	34.11	32.00	33.51	40,013
28 Aug 17	33.60000 +1.10	33.85	32.60	33.00	23,621
25 Aug 17	32.50000 +0.41	33.00	31.90	32.09	19,543
24 Aug 17	32.09000 +0.69	32.10	31.50	31.77	21,036
23 Aug 17	31.40000 +0.13	31.90	30.71	31.84	39,878
22 Aug 17	31.27000 +0.01	31.78	31.20	31.78	6,976
21 Aug 17	31.26000 -0.41	32.00	31.11	31.75	14,978
18 Aug 17	31.67500 -0.33	32.46	31.60	32.00	13,816
17 Aug 17	32.00000 +2.00	32.66	29.30	29.39	16,320
16 Aug 17	30.00000 +0.50	30.83	29.05	29.30	15,902
15 Aug 17	29.50000 +2.00	29.90	27.27	27.70	76,200
14 Aug 17	27.50000 -0.30	27.92	27.30	27.92	446
11 Aug 17	27.79500 +0.19	27.99	27.27	27.60	4,926
10 Aug 17	27.60000 +0.30	27.99	27.27	27.27	35,077
09 Aug 17	27.30000 -0.58	27.60	27.30	27.60	445
08 Aug 17	27.88000 -0.12	27.99	27.88	27.99	5
07 Aug 17	28.00000 +0.16	28.00	27.50	27.97	5,394
04 Aug 17	27.84000 +0.64	27.99	27.30	27.30	1,627
03 Aug 17	27.20000 -0.35	27.50	27.01	27.50	26,844
02 Aug 17	27.55000 -0.25	28.09	27.45	28.09	29,878
01 Aug 17	27.80000 -0.19	28.50	27.65	28.50	22,364
31 Jul 17	27.99000 -0.01	28.30	27.60	27.80	10,777
28 Jul 17	28.00000 +0.10	28.50	27.70	27.80	7,810
27 Jul 17	27.90000 -0.13	28.74	27.60	28.07	44,388
26 Jul 17	28.03000 -0.18	28.40	27.94	28.10	21,034
25 Jul 17	28.21500 +0.10	28.31	27.60	28.20	33,668
24 Jul 17	28.11000 -0.29	28.50	28.00	28.40	27,719
21 Jul 17	28.40000 +0.10	28.90	27.92	28.25	234,355
20 Jul 17	28.30000 +0.00	28.49	27.40	27.40	1,295,242