FUNDMANAGER.co.uk

Hensoldt AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	86.32000 -1.24	87.78	85.34	86.92	161,423
19 Oct 26	87.56000 -0.30	88.04	85.00	88.02	187,228
16 Oct 26	87.86000 +4.94	89.02	83.82	83.82	420,643
15 Oct 26	82.92000 +2.14	82.92	79.70	80.18	254,996
14 Oct 26	80.78000 +1.60	81.82	78.92	79.94	189,447
13 Oct 26	79.18000 -1.46	81.22	79.14	80.78	167,075
12 Oct 26	80.64000 +4.42	81.00	75.94	76.06	320,457
09 Oct 26	76.22000 +1.54	76.22	74.56	75.06	163,591
08 Oct 26	74.68000 -0.46	75.50	73.70	74.70	178,717
07 Oct 26	75.14000 -3.76	79.26	74.88	78.40	288,497
06 Oct 26	78.90000 -3.68	85.04	78.70	84.40	343,469
05 Oct 26	82.58000 +3.24	83.92	78.36	79.78	275,274
02 Oct 26	79.34000 +2.38	81.08	78.26	80.18	294,290
01 Oct 26	76.96000 +0.72	79.04	76.80	77.20	213,231
30 Sep 26	76.24000 +0.76	78.26	75.56	75.56	219,517
29 Sep 26	75.48000 -0.04	76.64	74.04	75.38	244,073
28 Sep 26	75.52000 -0.34	77.02	75.42	76.44	146,431
25 Sep 26	75.86000 -0.14	77.04	75.02	76.62	138,636
24 Sep 26	76.00000 -3.30	78.30	75.62	78.24	186,646
23 Sep 26	79.30000 +2.00	79.92	77.22	77.52	175,077
22 Sep 26	77.30000 -1.00	78.86	76.78	77.16	119,224
21 Sep 26	78.30000 +0.18	79.32	76.92	79.00	182,277
18 Sep 26	78.12000 +0.44	79.98	77.68	78.00	335,262
17 Sep 26	77.68000 -0.10	79.84	76.90	78.80	146,635
16 Sep 26	77.78000 +0.68	79.18	76.62	77.92	161,303
15 Sep 26	77.10000 +0.24	78.30	75.78	76.10	304,672
14 Sep 26	76.86000 +0.22	78.26	75.98	76.46	215,111
11 Sep 26	76.64000 -0.86	78.86	76.20	77.30	238,530
10 Sep 26	77.50000 -1.12	79.60	77.22	79.06	194,371
09 Sep 26	78.62000 -2.88	80.74	77.62	80.08	205,398
08 Sep 26	81.50000 +2.32	81.82	78.42	79.44	204,875
07 Sep 26	79.18000 -0.52	81.60	79.18	80.48	118,628
04 Sep 26	79.70000 -2.06	82.82	79.62	81.94	236,082
03 Sep 26	81.76000 -0.62	82.52	80.42	82.12	176,594
02 Sep 26	82.38000 -0.32	82.80	81.22	82.72	168,303
01 Sep 26	82.70000 -3.00	85.50	81.82	85.40	277,392
31 Aug 26	85.70000 -1.50	87.40	84.76	87.28	217,944
28 Aug 26	87.20000 -2.02	90.00	87.20	89.66	184,039
27 Aug 26	89.22000 +1.96	90.24	87.24	87.86	199,064
26 Aug 26	87.26000 +0.18	88.50	85.66	86.48	146,817
25 Aug 26	87.08000 +0.10	88.48	86.26	87.78	140,212
24 Aug 26	86.98000 -2.32	89.90	86.66	89.30	161,403
21 Aug 26	89.30000 -0.68	89.78	87.94	88.88	147,384
20 Aug 26	89.98000 -2.58	92.58	89.34	92.36	173,216
19 Aug 26	92.56000 -1.58	95.48	91.86	94.24	237,906
18 Aug 26	94.14000 -1.50	96.06	93.14	95.00	196,573
17 Aug 26	95.64000 -0.44	96.30	93.98	95.10	173,579
14 Aug 26	96.08000 +3.66	96.70	93.08	93.08	379,027
13 Aug 26	92.42000 +0.30	94.94	92.12	93.00	201,696
12 Aug 26	92.12000 +1.62	92.70	90.60	91.30	233,262
11 Aug 26	90.50000 -1.54	93.22	90.02	91.74	206,971
10 Aug 26	92.04000 +1.72	92.68	89.50	91.46	224,832
07 Aug 26	90.32000 -0.04	95.26	89.86	91.00	455,596
06 Aug 26	90.36000 +2.88	91.04	85.42	85.52	411,607
05 Aug 26	87.48000 +0.04	89.90	86.54	88.00	292,380
04 Aug 26	87.44000 +1.10	89.60	87.14	88.30	337,196
03 Aug 26	86.34000 +6.58	87.82	79.48	82.12	672,397
31 Jul 26	79.76000 -4.22	83.60	77.64	83.00	775,933
30 Jul 26	83.98000 -0.64	85.08	82.66	83.90	233,683
29 Jul 26	84.62000 +0.24	86.08	81.80	85.10	335,358
28 Jul 26	84.38000 +1.42	85.86	83.08	83.10	334,499
27 Jul 26	82.96000 +3.16	84.78	79.60	79.60	345,164
24 Jul 26	79.80000 +0.68	79.86	77.96	78.80	156,704
23 Jul 26	79.12000 +1.84	80.74	77.68	77.70	294,756
22 Jul 26	77.28000 +1.10	79.06	76.12	77.06	240,904
21 Jul 26	76.18000 +0.98	77.58	75.04	75.88	190,266
20 Jul 26	75.20000 -1.12	77.16	74.56	76.62	176,232
17 Jul 26	76.32000 +3.04	76.74	71.00	71.00	364,374
16 Jul 26	73.28000 -0.52	74.08	72.24	73.86	172,677
15 Jul 26	73.80000 +0.64	74.26	71.08	72.14	176,935
14 Jul 26	73.16000 -0.34	74.56	71.62	72.42	312,497
13 Jul 26	73.50000 -0.82	74.68	72.36	74.30	233,281
10 Jul 26	74.32000 +0.10	74.68	71.80	73.52	282,482
09 Jul 26	74.22000 -4.46	79.54	73.84	78.86	463,025
08 Jul 26	78.68000 -2.24	81.24	78.00	79.80	272,178
07 Jul 26	80.92000 +0.74	82.02	79.22	79.56	385,146
06 Jul 26	80.18000 +4.60	80.46	75.10	75.16	484,151
03 Jul 26	75.58000 -1.38	78.00	75.04	77.26	233,603
02 Jul 26	76.96000 +6.06	77.94	70.90	71.00	630,131
01 Jul 26	70.90000 +3.14	71.30	68.18	68.30	348,574
30 Jun 26	67.76000 +0.20	69.00	66.26	67.50	284,644
29 Jun 26	67.56000 +2.66	67.62	64.92	65.28	383,093
26 Jun 26	64.90000 +0.56	64.90	63.18	64.28	404,063
25 Jun 26	64.34000 -4.62	68.98	63.56	68.82	716,665
24 Jun 26	68.96000 -2.34	70.54	66.66	70.40	679,366
23 Jun 26	71.30000 +2.20	71.96	68.52	69.24	396,858
22 Jun 26	69.10000 -3.36	73.36	67.62	71.88	473,986
19 Jun 26	72.46000 +0.88	73.78	71.58	71.84	516,352
18 Jun 26	71.58000 -0.50	73.46	70.08	72.28	286,089
17 Jun 26	72.08000 +1.42	72.78	70.86	71.30	383,046
16 Jun 26	70.66000 -1.08	74.12	70.54	72.32	374,120
15 Jun 26	71.74000 -3.88	76.98	71.74	75.96	397,327
12 Jun 26	75.62000 -3.26	79.64	74.04	79.60	429,410
11 Jun 26	78.88000 +0.98	79.96	76.88	77.80	245,818
10 Jun 26	77.90000 +0.04	79.84	77.40	78.32	270,621
09 Jun 26	77.86000 +0.06	79.44	75.74	77.70	300,439
08 Jun 26	77.80000 -0.98	79.54	77.00	77.22	221,327
05 Jun 26	78.78000 -0.04	80.34	78.02	79.36	230,589
04 Jun 26	78.82000 -0.46	79.54	77.08	78.88	208,495
03 Jun 26	79.28000 -0.78	79.76	78.10	79.52	315,837
02 Jun 26	80.06000 -3.22	85.92	80.06	85.42	465,584
01 Jun 26	83.28000 -5.14	89.36	82.30	89.36	539,386
29 May 26	88.42000 -1.58	91.26	87.24	89.90	740,164
28 May 26	90.00000 +5.00	90.00	84.16	84.34	533,551
27 May 26	85.00000 -1.02	87.46	83.74	86.02	346,240
26 May 26	86.02000 -3.00	88.60	83.96	88.60	466,113
25 May 26	89.02000 -0.02	89.68	87.10	88.46	225,824
22 May 26	89.04000 +0.94	90.20	88.02	88.48	331,551
21 May 26	88.10000 +0.30	91.72	87.26	87.80	776,370
20 May 26	87.80000 +8.18	87.80	79.56	79.70	806,636
19 May 26	79.62000 +6.02	80.60	73.32	73.52	653,050
18 May 26	73.60000 -0.50	76.14	73.56	74.04	481,706
15 May 26	74.10000 -1.50	76.46	73.96	74.72	229,037
14 May 26	75.60000 +1.30	76.48	74.02	74.86	451,269
13 May 26	74.30000 +2.82	74.30	70.96	73.50	456,433
12 May 26	71.48000 +0.26	72.28	69.48	69.88	334,038
11 May 26	71.22000 -2.20	74.80	69.74	74.00	894,507
08 May 26	73.42000 -4.38	78.12	73.42	77.50	460,878
07 May 26	77.80000 -2.98	81.88	75.10	81.88	571,939
06 May 26	80.78000 +0.00	82.10	77.54	82.00	628,751
05 May 26	80.78000 +2.30	82.32	78.20	78.20	424,343
04 May 26	78.48000 +1.36	79.34	77.64	78.08	347,983
30 Apr 26	77.12000 +1.86	77.12	74.20	74.30	364,484
29 Apr 26	75.26000 +1.18	76.84	74.06	74.50	270,173
28 Apr 26	74.08000 -0.08	74.30	72.04	74.10	229,588
27 Apr 26	74.16000 +1.14	74.68	72.92	73.40	271,844
24 Apr 26	73.02000 -5.40	77.70	72.16	77.70	462,223
23 Apr 26	78.42000 +0.58	78.72	75.88	76.10	185,285
22 Apr 26	77.84000 -1.20	80.56	77.42	80.52	275,120
21 Apr 26	79.04000 -3.32	83.40	78.66	83.40	411,500
20 Apr 26	82.36000 +1.52	82.70	80.56	81.00	379,689
17 Apr 26	80.84000 +0.06	84.46	80.12	81.18	315,108
16 Apr 26	80.78000 -0.18	83.64	80.08	80.90	337,548
15 Apr 26	80.96000 +2.50	81.02	77.06	78.50	414,162
14 Apr 26	78.46000 -0.34	79.46	78.20	78.82	203,726
13 Apr 26	78.80000 +2.08	79.10	76.76	78.18	350,673
10 Apr 26	76.72000 -4.80	81.48	75.70	81.10	644,714
09 Apr 26	81.52000 -1.38	82.14	79.56	82.14	343,236
08 Apr 26	82.90000 +1.90	83.78	79.70	83.74	541,473
07 Apr 26	81.00000 -2.35	83.74	79.28	83.54	391,163
02 Apr 26	83.35000 +0.65	83.75	79.55	80.00	512,762
01 Apr 26	82.70000 +7.10	82.90	75.35	78.00	828,420
31 Mar 26	75.60000 +4.70	75.60	69.60	70.50	801,436
30 Mar 26	70.90000 +3.80	71.10	66.20	66.30	393,614
27 Mar 26	67.10000 -2.40	70.15	66.75	69.05	539,499
26 Mar 26	69.50000 -4.10	74.50	69.50	74.50	718,187
25 Mar 26	73.60000 +1.70	74.45	72.45	74.05	304,751
24 Mar 26	71.90000 -2.15	73.35	70.40	73.30	374,919
23 Mar 26	74.05000 -0.50	76.30	71.40	72.25	599,663
20 Mar 26	74.55000 -4.60	80.55	74.55	79.30	915,565
19 Mar 26	79.15000 -4.85	84.85	79.00	84.15	405,804
18 Mar 26	84.00000 +1.85	85.35	81.50	82.35	454,959
17 Mar 26	82.15000 -0.15	82.55	79.10	82.35	317,302
16 Mar 26	82.30000 +4.20	83.15	80.45	80.75	401,443
13 Mar 26	78.10000 -0.50	79.70	77.25	78.65	300,198
12 Mar 26	78.60000 +2.40	81.15	77.90	77.90	633,990
11 Mar 26	76.20000 -1.35	77.65	74.40	77.10	370,653
10 Mar 26	77.55000 +0.40	78.85	75.90	77.05	290,376
09 Mar 26	77.15000 +3.45	78.30	73.45	74.65	591,325
06 Mar 26	73.70000 +1.85	74.95	73.00	73.00	388,221
05 Mar 26	71.85000 -6.80	79.60	71.70	79.50	480,106
04 Mar 26	78.65000 +2.00	79.55	75.85	75.85	377,186
03 Mar 26	76.65000 -1.40	80.05	74.80	78.95	378,075
02 Mar 26	78.05000 +3.65	81.00	76.10	79.05	671,606
27 Feb 26	74.40000 -2.25	77.30	73.90	76.90	898,855
26 Feb 26	76.65000 -3.45	78.80	72.40	78.20	1,104,309
25 Feb 26	80.10000 +0.60	80.80	78.30	80.00	352,950
24 Feb 26	79.50000 -1.40	82.15	78.25	80.75	444,241
23 Feb 26	80.90000 -3.25	83.80	79.90	83.80	315,618
20 Feb 26	84.15000 +0.55	84.75	83.00	84.20	293,777
19 Feb 26	83.60000 +1.20	83.80	81.00	82.90	220,541
18 Feb 26	82.40000 +2.50	83.25	79.40	79.40	347,525
17 Feb 26	79.90000 -1.30	80.20	76.60	79.35	402,311
16 Feb 26	81.20000 +0.40	81.70	79.40	81.30	244,846
13 Feb 26	80.80000 +1.75	82.00	79.15	79.50	257,094
12 Feb 26	79.05000 -0.30	81.15	78.75	79.20	240,298
11 Feb 26	79.35000 -1.40	80.80	77.45	80.65	268,410
10 Feb 26	80.75000 -0.60	81.35	79.35	81.00	230,014
09 Feb 26	81.35000 +3.60	81.35	78.75	79.50	342,146
06 Feb 26	77.75000 +1.40	79.05	75.40	76.00	403,979
05 Feb 26	76.35000 -1.20	77.95	74.25	74.90	426,480
04 Feb 26	77.55000 -2.90	80.85	76.70	80.60	415,771
03 Feb 26	80.45000 +1.05	82.65	80.00	81.50	282,799
02 Feb 26	79.40000 -4.25	82.70	79.35	82.60	324,018
30 Jan 26	83.65000 -0.90	84.80	82.15	83.10	376,502
29 Jan 26	84.55000 -2.05	87.50	84.30	86.95	253,886
28 Jan 26	86.60000 -0.40	88.45	85.85	87.95	231,246
27 Jan 26	87.00000 +2.45	87.10	84.10	85.50	249,444
26 Jan 26	84.55000 -3.00	89.30	83.40	88.10	292,141
23 Jan 26	87.55000 +3.95	87.70	83.20	83.20	485,033
22 Jan 26	83.60000 -3.45	86.25	82.50	84.85	565,123
21 Jan 26	87.05000 -2.70	91.00	86.10	90.05	510,790
20 Jan 26	89.75000 -2.50	92.35	88.95	91.55	544,851
19 Jan 26	92.25000 -0.60	96.70	92.25	94.00	560,668
16 Jan 26	92.85000 +2.85	93.10	89.80	90.60	471,386
15 Jan 26	90.00000 -0.70	90.35	88.20	89.50	271,709
14 Jan 26	90.70000 -1.30	92.80	87.80	92.80	483,826
13 Jan 26	92.00000 +0.00	92.85	90.65	91.95	366,500
12 Jan 26	92.00000 +0.70	93.35	90.75	92.55	560,514
09 Jan 26	91.30000 +4.95	91.50	86.25	86.40	636,947
08 Jan 26	86.35000 -0.50	89.40	84.50	88.75	619,032
07 Jan 26	86.85000 +4.85	86.85	81.70	82.15	668,860
06 Jan 26	82.00000 -0.65	83.95	80.15	83.40	482,402
05 Jan 26	82.65000 +6.25	82.75	78.25	78.25	665,157
02 Jan 26	76.40000 +3.00	76.75	74.40	74.85	313,572
30 Dec 25	73.40000 +0.90	73.60	72.00	72.05	150,552
29 Dec 25	72.50000 -0.70	72.85	70.85	72.55	273,361
23 Dec 25	73.20000 -0.30	74.70	72.85	74.20	154,370
22 Dec 25	73.50000 -0.10	73.75	72.60	73.65	255,136
19 Dec 25	73.60000 +0.65	75.05	72.45	75.00	678,800
18 Dec 25	72.95000 +1.20	73.10	71.05	71.60	363,321
17 Dec 25	71.75000 +2.15	72.20	70.40	70.70	385,394
16 Dec 25	69.60000 -2.60	70.45	67.60	70.25	666,357
15 Dec 25	72.20000 -0.85	73.05	71.10	72.55	371,886
12 Dec 25	73.05000 +1.75	73.55	70.35	70.85	422,900
11 Dec 25	71.30000 -1.20	72.50	70.85	72.30	408,077
10 Dec 25	72.50000 -1.55	73.20	70.85	72.90	421,959
09 Dec 25	74.05000 +4.10	75.25	71.40	72.10	745,753
08 Dec 25	69.95000 +1.50	70.45	68.60	70.00	387,250
05 Dec 25	68.45000 -0.60	69.50	67.10	67.70	649,195
04 Dec 25	69.05000 +0.75	69.80	68.20	69.55	337,664
03 Dec 25	68.30000 +0.15	70.95	67.65	70.90	531,102
02 Dec 25	68.15000 +1.95	68.50	65.55	66.25	487,213
01 Dec 25	66.20000 -2.15	66.85	64.80	66.35	756,974
28 Nov 25	68.35000 -1.35	70.10	67.75	70.10	355,189
27 Nov 25	69.70000 +0.70	71.15	68.75	71.00	480,002
26 Nov 25	69.00000 +0.10	71.10	68.45	71.10	461,072
25 Nov 25	68.90000 -0.30	71.05	67.25	70.50	812,677
24 Nov 25	69.20000 -3.30	71.25	68.45	69.60	1,548,220
21 Nov 25	72.50000 -5.10	75.15	71.40	74.30	842,166
20 Nov 25	77.60000 +0.50	79.50	75.60	77.95	561,545
19 Nov 25	77.10000 -4.15	82.20	76.55	81.60	989,863
18 Nov 25	81.25000 -1.70	84.00	80.45	81.00	441,388
17 Nov 25	82.95000 -1.20	85.90	82.95	84.10	317,194
14 Nov 25	84.15000 +0.00	85.60	81.15	85.50	461,349
13 Nov 25	84.15000 +1.35	86.40	82.20	83.20	470,661
12 Nov 25	82.80000 -4.25	86.70	80.70	85.60	1,028,840
11 Nov 25	87.05000 -7.95	91.15	86.20	90.70	1,088,492
10 Nov 25	95.00000 +3.35	95.30	91.30	92.60	431,964
07 Nov 25	91.65000 +3.95	93.00	86.15	89.00	620,276
06 Nov 25	87.70000 -1.75	90.50	85.00	90.50	563,233
05 Nov 25	89.45000 -2.50	91.20	88.85	91.00	451,093
04 Nov 25	91.95000 -2.10	93.30	90.85	92.60	294,236
03 Nov 25	94.05000 +1.85	95.30	93.05	94.25	272,031
31 Oct 25	92.20000 +0.40	94.15	91.15	92.35	268,545
30 Oct 25	91.80000 -1.90	93.45	90.05	93.45	406,729
29 Oct 25	93.70000 -2.35	96.40	93.45	96.10	273,962
28 Oct 25	96.05000 +0.25	96.85	92.45	94.10	377,458
27 Oct 25	95.80000 -2.05	99.70	95.30	98.95	404,145
24 Oct 25	97.85000 +1.20	100.20	97.05	99.90	387,748
23 Oct 25	96.65000 -0.75	101.90	95.70	101.70	367,618
22 Oct 25	97.40000 -1.25	103.30	97.40	100.50	545,563
21 Oct 25	98.65000 +0.65	99.70	97.70	99.30	307,457
20 Oct 25	98.00000 +7.15	98.40	93.20	95.00	461,628
17 Oct 25	90.85000 -7.70	93.95	90.65	93.30	605,817
16 Oct 25	98.55000 +1.50	100.30	95.05	98.00	488,885
15 Oct 25	97.05000 -5.15	102.60	96.45	102.60	538,289
14 Oct 25	102.20000 -3.50	104.60	100.80	103.60	420,156
13 Oct 25	105.70000 +0.60	107.00	103.00	106.10	249,301
10 Oct 25	105.10000 -5.90	110.30	102.00	109.40	690,361
09 Oct 25	111.00000 -0.70	111.40	109.10	111.00	278,411
08 Oct 25	111.70000 +2.10	113.30	109.80	111.00	342,007
07 Oct 25	109.60000 -1.80	111.60	106.10	110.00	461,934
06 Oct 25	111.40000 -2.40	117.70	111.20	115.50	655,288
03 Oct 25	113.80000 +0.80	116.90	113.80	115.00	521,430
02 Oct 25	113.00000 +6.10	113.00	107.70	108.60	535,961
01 Oct 25	106.90000 -3.40	108.50	104.50	107.50	511,011
30 Sep 25	110.30000 +1.10	111.70	107.90	109.80	480,739
29 Sep 25	109.20000 +6.10	110.30	103.90	105.40	849,561
26 Sep 25	103.10000 -0.70	104.50	101.50	103.70	270,515
25 Sep 25	103.80000 -1.00	104.00	101.20	102.70	400,227
24 Sep 25	104.80000 +7.80	104.80	98.70	98.70	678,531
23 Sep 25	97.00000 -2.15	99.40	96.65	98.95	299,143
22 Sep 25	99.15000 +5.50	99.30	94.50	94.80	683,599
19 Sep 25	93.65000 -0.45	95.15	92.15	94.80	1,375,289
18 Sep 25	94.10000 +0.35	95.95	92.20	95.70	352,940
17 Sep 25	93.75000 -0.55	97.70	93.60	93.75	507,163
16 Sep 25	94.30000 -1.50	97.50	94.15	96.20	412,436
15 Sep 25	95.80000 +2.50	95.90	93.65	94.10	481,308
12 Sep 25	93.30000 -2.60	95.50	90.70	94.40	869,009
11 Sep 25	95.90000 +3.60	96.60	91.45	93.15	590,197
10 Sep 25	92.30000 +1.65	93.45	89.75	91.25	499,354
09 Sep 25	90.65000 -2.00	92.70	87.05	92.70	688,221
08 Sep 25	92.65000 +2.25	93.25	90.40	90.80	351,278
05 Sep 25	90.40000 +1.55	91.75	89.35	89.75	389,844
04 Sep 25	88.85000 -3.30	92.25	88.85	91.90	505,081
03 Sep 25	92.15000 -0.30	93.95	91.80	92.45	370,222
02 Sep 25	92.45000 -0.10	94.60	89.25	93.25	631,731
01 Sep 25	92.55000 +3.90	93.50	89.00	89.25	503,994
29 Aug 25	88.65000 +2.95	89.80	86.50	86.50	584,484
28 Aug 25	85.70000 +0.20	86.75	83.55	85.35	580,518
27 Aug 25	85.50000 -2.25	87.95	85.05	87.90	321,995
26 Aug 25	87.75000 +0.50	88.20	85.65	87.95	4,277,790
25 Aug 25	87.25000 +0.70	88.80	86.30	86.35	540,279
22 Aug 25	86.55000 +3.05	87.25	85.15	85.80	709,010
21 Aug 25	83.50000 +3.20	83.85	81.30	81.60	611,865
20 Aug 25	80.30000 +0.40	81.25	75.95	76.60	940,602
19 Aug 25	79.90000 -8.40	86.80	79.65	86.35	889,489
18 Aug 25	88.30000 +2.60	89.50	85.60	86.75	412,733
15 Aug 25	85.70000 +0.00	86.70	83.95	85.75	361,363
14 Aug 25	85.70000 -0.20	87.70	85.60	86.00	430,970
13 Aug 25	85.90000 +0.00	89.40	85.75	87.85	446,532
12 Aug 25	85.90000 +1.15	86.30	84.45	84.60	429,978
11 Aug 25	84.75000 -0.50	85.10	81.00	81.35	899,210
08 Aug 25	85.25000 -5.35	91.15	83.30	89.35	906,964
07 Aug 25	90.60000 -3.75	93.40	88.95	92.75	667,284
06 Aug 25	94.35000 +0.50	94.80	92.30	93.85	324,472
05 Aug 25	93.85000 +0.20	95.95	93.15	93.90	419,746
04 Aug 25	93.65000 +2.00	95.85	92.95	94.15	501,063
01 Aug 25	91.65000 -4.45	95.40	89.65	95.25	627,007
31 Jul 25	96.10000 +3.45	97.95	91.60	94.75	734,742
30 Jul 25	92.65000 -1.60	94.20	91.30	92.60	449,186
29 Jul 25	94.25000 +2.85	94.70	91.80	92.00	490,930
28 Jul 25	91.40000 -5.55	95.20	90.75	95.00	650,017
25 Jul 25	96.95000 +0.00	98.90	96.25	97.55	268,728
24 Jul 25	96.95000 -2.40	100.70	95.70	98.55	533,685
23 Jul 25	99.35000 -0.95	100.70	98.85	100.10	282,316
22 Jul 25	100.30000 -1.70	103.00	98.40	101.20	366,341
21 Jul 25	102.00000 -1.20	103.60	100.30	103.50	328,933
18 Jul 25	103.20000 +0.20	105.10	102.10	102.40	413,742
17 Jul 25	103.00000 +2.00	103.00	100.50	101.50	289,228
16 Jul 25	101.00000 -0.90	104.10	99.70	104.00	445,969
15 Jul 25	101.90000 -3.10	106.20	100.80	105.80	517,855
14 Jul 25	105.00000 +3.10	105.30	101.40	102.00	419,454
11 Jul 25	101.90000 -2.70	105.90	100.70	103.40	404,033
10 Jul 25	104.60000 -0.10	106.90	102.00	104.40	648,507
09 Jul 25	104.70000 +0.90	107.00	102.90	105.10	560,891
08 Jul 25	103.80000 +2.60	105.90	101.10	101.50	850,670
07 Jul 25	101.20000 +3.65	101.20	97.40	97.45	746,160
04 Jul 25	97.55000 +3.00	97.55	94.10	94.30	515,648
03 Jul 25	94.55000 +1.45	94.90	92.80	93.50	357,292
02 Jul 25	93.10000 +1.60	93.25	89.35	91.65	578,425
01 Jul 25	91.50000 -5.90	97.10	91.50	97.00	535,659
30 Jun 25	97.40000 +2.80	97.95	95.25	95.55	418,404
27 Jun 25	94.60000 -4.80	100.90	93.65	100.10	884,034
26 Jun 25	99.40000 +4.90	99.70	93.60	94.45	712,363
25 Jun 25	94.50000 +5.10	95.05	90.55	90.85	988,145
24 Jun 25	89.40000 -3.15	92.25	86.00	91.00	827,148
23 Jun 25	92.55000 -2.00	94.65	88.05	93.45	936,243
20 Jun 25	94.55000 +3.85	94.85	90.90	91.05	853,715
19 Jun 25	90.70000 -1.90	94.00	89.85	92.40	445,486
18 Jun 25	92.60000 +0.65	94.20	91.20	91.20	492,772
17 Jun 25	91.95000 -1.20	93.45	89.60	92.50	599,254
16 Jun 25	93.15000 -1.05	96.70	91.85	95.00	561,668
13 Jun 25	94.20000 -0.10	99.35	92.80	96.10	766,124
12 Jun 25	94.30000 +1.50	95.80	90.40	95.75	671,462
11 Jun 25	92.80000 +2.10	95.00	90.40	91.10	950,804
10 Jun 25	90.70000 -5.90	95.00	90.25	93.45	1,378,596
09 Jun 25	96.60000 -2.50	98.20	95.25	96.50	794,103
06 Jun 25	99.10000 -6.80	107.80	98.30	107.70	1,666,931
05 Jun 25	105.90000 +4.90	108.90	99.40	100.20	1,211,105
04 Jun 25	101.00000 -0.40	103.10	98.10	102.80	1,030,618
03 Jun 25	101.40000 +2.05	103.50	97.35	101.80	1,172,048
02 Jun 25	99.35000 +7.35	105.20	95.05	95.15	3,214,611
30 May 25	92.00000 +0.40	93.30	90.15	91.20	871,792
29 May 25	91.60000 +1.60	91.95	86.40	91.10	983,683
28 May 25	90.00000 +3.40	92.75	88.05	88.75	1,505,835
27 May 25	86.60000 +4.70	87.05	82.85	83.55	1,147,124
26 May 25	81.90000 +2.60	82.35	80.50	81.95	590,167
23 May 25	79.30000 -1.00	80.55	76.55	80.30	641,283
22 May 25	80.30000 +1.30	80.50	77.15	79.80	549,639
21 May 25	79.00000 +1.60	82.30	77.65	78.00	1,136,516
20 May 25	77.40000 +2.40	77.55	74.15	75.00	865,677
19 May 25	75.00000 +1.90	75.00	72.50	72.85	497,015
16 May 25	73.10000 +1.05	74.15	71.40	72.55	648,545
15 May 25	72.05000 +5.85	72.50	66.25	66.50	1,091,062
14 May 25	66.20000 -1.10	70.00	65.25	67.55	906,730
13 May 25	67.30000 +2.30	68.00	64.30	65.30	561,043
12 May 25	65.00000 -8.50	71.60	63.90	71.55	1,840,629
09 May 25	73.50000 -1.50	75.00	71.95	75.00	774,804
08 May 25	75.00000 +5.90	75.00	67.65	68.90	1,502,567
07 May 25	69.10000 -0.70	75.45	68.10	70.00	1,239,737
06 May 25	69.80000 -1.45	72.10	67.40	71.70	962,996
05 May 25	71.25000 +0.10	71.95	70.55	71.05	464,270
02 May 25	71.15000 +2.95	71.15	67.90	68.70	753,288
30 Apr 25	68.20000 +1.90	68.20	66.05	66.70	682,090
29 Apr 25	66.30000 +3.45	66.30	63.40	63.70	472,176
28 Apr 25	62.85000 -1.80	64.60	62.85	64.15	381,827
25 Apr 25	64.65000 +0.75	65.15	62.90	63.90	316,873
24 Apr 25	63.90000 +1.15	64.00	61.35	62.20	317,739
23 Apr 25	62.75000 -2.50	66.40	61.50	66.40	673,721
22 Apr 25	65.25000 -0.35	66.45	64.15	66.05	357,438
17 Apr 25	65.60000 -1.45	67.40	64.45	67.30	318,153
16 Apr 25	67.05000 -1.55	68.65	65.15	68.45	627,856
15 Apr 25	68.60000 +3.80	68.60	65.80	66.25	708,494
14 Apr 25	64.80000 +2.80	65.05	61.70	63.15	473,457
11 Apr 25	62.00000 -0.75	64.05	60.85	63.35	428,342
10 Apr 25	62.75000 +2.80	65.00	60.50	65.00	1,115,572
09 Apr 25	59.95000 -0.60	61.30	57.55	59.30	645,661
08 Apr 25	60.55000 +4.15	62.25	57.80	58.60	1,078,503
07 Apr 25	56.40000 -1.35	58.60	44.88	47.50	2,268,775
04 Apr 25	57.75000 -4.80	64.60	56.50	62.85	1,487,721
03 Apr 25	62.55000 +0.15	63.40	59.05	59.80	657,227
02 Apr 25	62.40000 -0.60	64.05	60.55	63.25	542,772
01 Apr 25	63.00000 +1.25	64.30	60.95	61.45	767,027
31 Mar 25	61.75000 -1.45	62.40	59.70	60.70	1,212,544
28 Mar 25	63.20000 -3.45	65.80	62.15	65.20	1,200,522
27 Mar 25	66.65000 -2.40	69.05	66.50	67.85	711,837
26 Mar 25	69.05000 +1.35	70.00	67.05	68.40	650,590
25 Mar 25	67.70000 -0.50	68.55	66.25	67.50	474,355
24 Mar 25	68.20000 +0.55	71.00	67.60	69.10	888,865
21 Mar 25	67.65000 -0.70	69.60	65.25	68.15	1,516,957
20 Mar 25	68.35000 -2.80	71.75	63.30	68.25	2,226,762
19 Mar 25	71.15000 -7.30	80.10	69.55	79.40	2,894,998
18 Mar 25	78.45000 +4.25	81.00	73.85	75.55	2,729,544
17 Mar 25	74.20000 +1.90	76.50	71.70	74.95	1,810,555
14 Mar 25	72.30000 +4.80	72.30	66.50	67.10	1,502,166
13 Mar 25	67.50000 -0.20	68.70	64.65	68.00	1,072,825
12 Mar 25	67.70000 +3.05	68.60	63.15	64.95	1,385,338
11 Mar 25	64.65000 +3.15	67.15	61.10	61.55	1,234,758
10 Mar 25	61.50000 -1.90	66.50	61.35	65.15	1,594,535
07 Mar 25	63.40000 -9.60	73.35	63.20	73.30	2,553,103
06 Mar 25	73.00000 +3.20	74.05	70.20	72.00	1,829,018
05 Mar 25	69.80000 +5.70	71.25	66.50	69.95	3,097,053
04 Mar 25	64.10000 +0.10	75.90	63.40	75.00	4,513,394
03 Mar 25	64.00000 +11.65	68.70	60.00	63.00	3,936,325
28 Feb 25	52.35000 -1.15	54.00	49.92	54.00	1,827,128
27 Feb 25	53.50000 +2.55	55.30	50.40	52.80	1,683,005
26 Feb 25	50.95000 +1.95	50.95	48.82	49.42	762,090
25 Feb 25	49.00000 +1.38	50.10	48.12	49.00	1,025,732
24 Feb 25	47.62000 +2.08	48.50	46.00	47.40	903,063
21 Feb 25	45.54000 +0.24	46.20	45.02	45.62	407,999
20 Feb 25	45.30000 -1.82	47.20	45.08	47.10	748,612
19 Feb 25	47.12000 +0.32	48.32	46.90	47.10	950,473
18 Feb 25	46.80000 +0.50	49.70	46.66	49.50	1,741,406
17 Feb 25	46.30000 +5.52	46.74	43.08	44.84	1,764,763
14 Feb 25	40.78000 +4.34	42.02	36.58	36.84	1,525,859
13 Feb 25	36.44000 +0.44	37.28	33.12	34.08	1,175,264
12 Feb 25	36.00000 -0.20	36.20	35.32	36.20	233,200
11 Feb 25	36.20000 -0.08	36.62	35.96	36.60	205,407
10 Feb 25	36.28000 -0.02	36.48	35.78	36.12	216,991
07 Feb 25	36.30000 -0.58	37.22	35.92	37.00	551,055
06 Feb 25	36.88000 -2.42	39.90	36.88	39.80	620,228
05 Feb 25	39.30000 -0.08	40.02	38.74	39.50	251,983
04 Feb 25	39.38000 -0.04	39.92	37.76	39.74	326,521
03 Feb 25	39.42000 +0.64	39.74	38.40	38.50	410,723
31 Jan 25	38.78000 +1.34	38.82	37.34	37.34	355,671
30 Jan 25	37.44000 +0.64	37.70	36.86	36.92	152,033
29 Jan 25	36.80000 -0.42	37.70	36.70	37.66	158,450
28 Jan 25	37.22000 -0.20	37.60	36.84	37.44	193,118
27 Jan 25	37.42000 -1.02	38.22	36.62	38.04	288,549
24 Jan 25	38.44000 -0.42	38.96	37.84	38.84	208,747
23 Jan 25	38.86000 +0.20	38.88	37.90	38.82	198,196
22 Jan 25	38.66000 +0.98	38.80	37.76	37.96	264,848
21 Jan 25	37.68000 +0.84	37.92	36.62	37.00	244,203
20 Jan 25	36.84000 +0.22	37.76	36.64	37.00	259,592
17 Jan 25	36.62000 +0.04	37.28	36.28	37.18	226,714
16 Jan 25	36.58000 -0.16	37.14	36.00	36.84	260,807
15 Jan 25	36.74000 -0.06	37.00	36.38	36.80	153,295
14 Jan 25	36.80000 +0.54	37.26	35.76	36.20	263,082
13 Jan 25	36.26000 -0.98	37.44	36.26	37.32	197,233
10 Jan 25	37.24000 -0.12	37.68	36.88	37.50	216,385
09 Jan 25	37.36000 +1.40	37.36	36.02	36.40	275,069
08 Jan 25	35.96000 +0.94	37.26	35.22	35.22	542,531
07 Jan 25	35.02000 +1.20	35.02	33.94	34.08	301,365
06 Jan 25	33.82000 -0.06	34.40	32.80	33.96	207,964
03 Jan 25	33.88000 +0.06	34.04	33.28	33.74	132,555
02 Jan 25	33.82000 -0.68	34.90	33.82	34.88	128,813
30 Dec 24	34.50000 -0.14	34.82	34.40	34.62	91,946
27 Dec 24	34.64000 +0.02	34.86	34.32	34.68	128,076
23 Dec 24	34.62000 +0.76	35.16	34.08	34.24	248,417
20 Dec 24	33.86000 -0.20	34.04	33.22	33.70	241,110
19 Dec 24	34.06000 +0.50	34.26	33.00	33.20	243,394
18 Dec 24	33.56000 -0.06	34.30	33.56	33.66	168,000
17 Dec 24	33.62000 -0.88	35.34	33.62	34.78	256,840
16 Dec 24	34.50000 -0.80	35.70	34.50	35.30	289,190
13 Dec 24	35.30000 +0.12	36.32	35.22	35.64	326,058
12 Dec 24	35.18000 +0.78	36.38	33.68	36.08	556,751
11 Dec 24	34.40000 +0.52	34.52	33.46	33.64	228,182
10 Dec 24	33.88000 -0.66	34.96	33.76	34.52	342,418
09 Dec 24	34.54000 -3.18	37.76	34.50	37.50	575,669
06 Dec 24	37.72000 -0.44	38.26	37.64	38.08	197,271
05 Dec 24	38.16000 +0.30	38.36	37.58	37.82	239,874
04 Dec 24	37.86000 +0.46	37.88	37.46	37.64	106,289
03 Dec 24	37.40000 +0.10	37.74	37.10	37.30	164,838
02 Dec 24	37.30000 +0.50	37.50	36.66	37.00	141,795
29 Nov 24	36.80000 +0.12	36.80	36.40	36.52	104,793
28 Nov 24	36.68000 +0.46	36.92	36.10	36.58	137,739
27 Nov 24	36.22000 -0.48	36.76	36.20	36.60	99,742
26 Nov 24	36.70000 +0.20	37.12	36.24	36.24	165,894
25 Nov 24	36.50000 -0.10	37.46	36.00	36.88	272,902
22 Nov 24	36.60000 +0.12	36.70	35.98	36.38	193,255
21 Nov 24	36.48000 +0.66	36.48	35.44	35.94	217,092
20 Nov 24	35.82000 +0.28	36.26	35.12	35.76	213,719
19 Nov 24	35.54000 +0.46	36.18	34.54	35.56	463,903
18 Nov 24	35.08000 +0.72	36.14	34.76	34.80	297,580
15 Nov 24	34.36000 +0.86	35.14	33.16	33.26	222,238
14 Nov 24	33.50000 -1.22	34.96	33.10	34.90	288,006
13 Nov 24	34.72000 -1.02	36.16	34.18	35.80	277,240
12 Nov 24	35.74000 +0.40	36.14	34.62	34.82	307,807
11 Nov 24	35.34000 +1.94	35.50	33.90	33.90	323,662
08 Nov 24	33.40000 +0.74	33.88	32.66	33.48	350,711
07 Nov 24	32.66000 +0.20	33.24	30.10	31.66	717,310
06 Nov 24	32.46000 +0.60	34.76	31.64	33.30	635,145
05 Nov 24	31.86000 +1.50	31.86	30.12	30.28	190,988
04 Nov 24	30.36000 -0.92	31.36	30.36	31.32	187,510
01 Nov 24	31.28000 +0.04	31.60	31.20	31.40	85,272
31 Oct 24	31.24000 -0.24	31.54	30.76	31.26	200,939
30 Oct 24	31.48000 -0.40	31.92	31.12	31.70	144,141
29 Oct 24	31.88000 -0.12	32.60	31.70	32.02	144,193
28 Oct 24	32.00000 +0.00	32.18	31.56	32.00	141,576
25 Oct 24	32.00000 +0.04	32.16	31.40	31.86	153,894
24 Oct 24	31.96000 +0.98	32.12	31.00	31.00	155,252
23 Oct 24	30.98000 -1.10	31.84	30.96	31.84	168,997
22 Oct 24	32.08000 +1.08	32.16	31.00	31.30	224,731
21 Oct 24	31.00000 +0.96	31.76	30.96	30.98	398,334
18 Oct 24	30.04000 +0.26	30.24	29.60	29.70	132,586
17 Oct 24	29.78000 +0.66	29.92	29.12	29.14	129,012
16 Oct 24	29.12000 +0.18	29.26	28.68	28.78	146,213
15 Oct 24	28.94000 +0.46	28.96	28.10	28.58	250,718
14 Oct 24	28.48000 +0.12	28.88	28.00	28.60	161,987
11 Oct 24	28.36000 -0.50	28.70	27.28	28.70	323,002
10 Oct 24	28.86000 -0.98	30.16	28.66	29.66	238,891
09 Oct 24	29.84000 +0.00	30.20	29.34	29.80	116,284
08 Oct 24	29.84000 +0.26	29.96	29.40	29.48	117,311
07 Oct 24	29.58000 -0.66	30.62	29.12	30.40	211,204
04 Oct 24	30.24000 +0.02	30.34	29.86	30.10	78,202
03 Oct 24	30.22000 -0.28	30.86	29.78	30.50	124,978
02 Oct 24	30.50000 -0.04	31.22	29.86	30.94	378,348
01 Oct 24	30.54000 +1.08	30.68	29.48	29.78	340,744
30 Sep 24	29.46000 +0.62	30.20	29.06	30.10	278,335
27 Sep 24	28.84000 +0.28	29.10	28.64	28.64	168,438
26 Sep 24	28.56000 +0.28	28.90	27.96	28.50	293,264
25 Sep 24	28.28000 +0.26	28.44	27.76	27.84	289,832
24 Sep 24	28.02000 -0.40	28.58	27.90	28.58	233,913
23 Sep 24	28.42000 -0.44	29.08	28.38	28.90	97,022
20 Sep 24	28.86000 -0.12	29.04	28.46	29.02	283,428
19 Sep 24	28.98000 +0.76	29.26	28.48	28.54	265,504
18 Sep 24	28.22000 +0.14	28.54	28.00	28.22	206,986
17 Sep 24	28.08000 -2.20	30.78	27.78	30.32	457,037
16 Sep 24	30.28000 -0.30	30.78	30.10	30.38	63,334
13 Sep 24	30.58000 +0.00	30.86	30.24	30.60	110,001
12 Sep 24	30.58000 +0.40	30.72	30.02	30.50	101,909
11 Sep 24	30.18000 -0.12	30.86	29.90	30.42	76,426
10 Sep 24	30.30000 +0.36	30.50	29.84	30.04	154,671
09 Sep 24	29.94000 +0.28	30.64	29.66	29.80	144,151
06 Sep 24	29.66000 -1.04	30.74	29.48	30.62	124,365
05 Sep 24	30.70000 -0.12	30.98	29.98	30.80	138,754
04 Sep 24	30.82000 +0.14	31.02	29.80	30.10	278,148
03 Sep 24	30.68000 -1.06	32.24	30.36	32.00	235,738
02 Sep 24	31.74000 -2.14	34.18	31.74	34.10	332,002
30 Aug 24	33.88000 -0.38	34.42	33.88	34.28	117,945
29 Aug 24	34.26000 -0.22	34.30	33.52	34.30	118,792
28 Aug 24	34.48000 +1.48	34.82	32.90	33.04	265,998
27 Aug 24	33.00000 -0.34	33.52	33.00	33.38	96,961
26 Aug 24	33.34000 -0.16	33.76	33.00	33.54	163,562
23 Aug 24	33.50000 +0.04	33.74	33.08	33.56	102,469
22 Aug 24	33.46000 -0.32	33.96	33.46	33.78	77,249
21 Aug 24	33.78000 +0.04	34.20	33.74	33.86	90,807
20 Aug 24	33.74000 -0.82	35.24	33.74	34.76	131,312
19 Aug 24	34.56000 -1.68	35.28	33.48	35.10	483,744
16 Aug 24	36.24000 +0.34	36.48	35.92	36.10	152,594
15 Aug 24	35.90000 +0.62	35.96	35.16	35.40	98,516
14 Aug 24	35.28000 +0.34	35.28	34.84	35.04	110,355
13 Aug 24	34.94000 +0.30	35.14	34.50	34.98	93,379
12 Aug 24	34.64000 +0.34	35.00	34.36	34.54	79,646
09 Aug 24	34.30000 +0.38	34.72	34.04	34.16	139,773
08 Aug 24	33.92000 +0.10	34.10	33.18	33.66	116,566
07 Aug 24	33.82000 +0.42	34.12	33.30	33.60	175,579
06 Aug 24	33.40000 +1.32	33.42	32.46	32.52	189,746
05 Aug 24	32.08000 -1.22	32.24	30.88	31.10	334,099
02 Aug 24	33.30000 -0.10	33.60	32.54	33.08	152,325
01 Aug 24	33.40000 -0.84	35.30	33.38	34.56	158,771
31 Jul 24	34.24000 +0.14	35.18	34.22	34.88	223,634
29 Jul 24	34.10000 +0.84	35.10	33.92	34.42	348,926
26 Jul 24	33.26000 -0.24	34.78	32.88	34.74	324,846
25 Jul 24	33.50000 +0.18	33.50	32.60	33.00	201,963
24 Jul 24	33.32000 -0.72	34.44	32.60	33.82	250,659
23 Jul 24	34.04000 -0.02	34.20	33.78	34.20	89,105
22 Jul 24	34.06000 -0.44	34.60	33.82	34.40	99,450
19 Jul 24	34.50000 -0.28	35.04	34.18	34.70	177,222
18 Jul 24	34.78000 +1.08	35.70	33.78	33.78	202,616
17 Jul 24	33.70000 -1.66	35.50	33.44	35.22	254,742
16 Jul 24	35.36000 -0.58	35.84	34.80	35.72	179,435
15 Jul 24	35.94000 +0.46	36.60	35.30	35.82	108,292
12 Jul 24	35.48000 -0.88	36.44	35.48	36.36	124,455
11 Jul 24	36.36000 -0.60	36.76	36.00	36.66	162,881
10 Jul 24	36.96000 +2.12	37.22	34.84	34.96	226,258
09 Jul 24	34.84000 -0.38	35.44	34.52	35.34	119,959
08 Jul 24	35.22000 -0.86	36.94	35.22	36.00	198,710
05 Jul 24	36.08000 +0.08	36.20	35.62	36.00	147,821
04 Jul 24	36.00000 +0.82	36.26	35.30	35.50	216,666
03 Jul 24	35.18000 +0.64	35.24	34.08	34.38	149,401
02 Jul 24	34.54000 -0.66	35.20	34.30	34.94	152,638
01 Jul 24	35.20000 +0.86	35.44	34.34	35.18	165,670
28 Jun 24	34.34000 +0.56	34.82	33.22	34.04	279,378
27 Jun 24	33.78000 -0.36	34.46	33.70	34.12	108,763
26 Jun 24	34.14000 -0.52	35.06	34.04	34.68	174,643
25 Jun 24	34.66000 -0.16	34.82	33.74	34.48	128,998
24 Jun 24	34.82000 +0.24	35.00	33.86	34.62	117,934
21 Jun 24	34.58000 -0.10	35.40	34.44	35.00	280,697
20 Jun 24	34.68000 +0.34	35.04	34.32	34.36	137,477
19 Jun 24	34.34000 +0.42	34.42	33.84	33.84	145,002
18 Jun 24	33.92000 +0.40	34.56	33.60	34.08	236,027
17 Jun 24	33.52000 +1.60	33.64	31.52	31.70	368,754
14 Jun 24	31.92000 -0.96	33.00	31.42	32.80	462,472
13 Jun 24	32.88000 -1.26	34.26	32.88	33.96	288,379
12 Jun 24	34.14000 -0.58	34.86	33.78	34.62	230,645
11 Jun 24	34.72000 -1.90	36.54	33.70	36.50	486,872
10 Jun 24	36.62000 -0.46	37.12	36.20	36.78	141,494
07 Jun 24	37.08000 +0.02	37.12	36.50	36.84	112,448
06 Jun 24	37.06000 +0.06	37.50	36.90	37.00	118,764
05 Jun 24	37.00000 +0.08	37.32	36.70	37.16	109,622
04 Jun 24	36.92000 -0.86	37.64	36.84	37.64	98,187
03 Jun 24	37.78000 +0.42	38.28	37.04	37.72	181,366
31 May 24	37.36000 +0.56	37.62	36.92	36.96	253,303
30 May 24	36.80000 +0.28	37.18	36.12	36.18	79,248
29 May 24	36.52000 -0.80	37.40	36.06	37.16	133,238
28 May 24	37.32000 -1.00	38.34	37.04	38.34	184,381
27 May 24	38.32000 +1.02	38.32	36.92	37.24	104,343
24 May 24	37.30000 -1.54	38.62	37.12	38.60	149,745
23 May 24	38.84000 +0.10	38.96	38.14	38.62	152,966
22 May 24	38.74000 -0.70	39.44	38.58	39.40	97,351
21 May 24	39.44000 +0.24	39.56	38.72	39.16	90,435
20 May 24	39.20000 +0.20	39.42	38.54	38.62	112,565
17 May 24	39.00000 +0.12	39.34	37.84	38.60	170,673
16 May 24	38.88000 -0.10	39.96	38.68	39.00	275,138
15 May 24	38.98000 +0.90	38.98	37.90	38.40	203,279
14 May 24	38.08000 -1.48	39.42	37.20	39.18	398,547
13 May 24	39.56000 +0.78	39.56	38.38	38.74	291,968
10 May 24	38.78000 +0.34	39.10	38.04	38.40	356,196
09 May 24	38.44000 +0.42	38.50	37.66	37.70	142,223
08 May 24	38.02000 +1.02	38.42	36.66	36.66	282,400
07 May 24	37.00000 -1.30	38.92	36.62	38.80	447,160
06 May 24	38.30000 +0.60	38.32	37.50	37.98	262,477
03 May 24	37.70000 +2.06	37.76	35.98	36.50	547,227
02 May 24	35.64000 -1.22	36.76	35.64	36.72	343,624
30 Apr 24	36.86000 -1.04	38.18	36.60	37.92	200,219
29 Apr 24	37.90000 -0.38	38.52	37.22	38.28	229,601
26 Apr 24	38.28000 +0.58	38.30	37.26	37.98	173,005
25 Apr 24	37.70000 -1.50	39.32	37.02	39.30	288,420
24 Apr 24	39.20000 +0.86	39.40	38.26	38.60	186,690
23 Apr 24	38.34000 +0.46	38.66	37.90	38.02	191,281
22 Apr 24	37.88000 +0.30	38.22	37.42	37.92	184,111
19 Apr 24	37.58000 +0.38	38.04	37.02	37.56	367,382
18 Apr 24	37.20000 -1.34	38.20	35.84	38.04	670,510
17 Apr 24	38.54000 -0.66	39.16	37.84	39.02	328,050
16 Apr 24	39.20000 -0.88	39.72	38.68	39.54	249,304
15 Apr 24	40.08000 +0.00	41.40	39.70	40.40	381,019
12 Apr 24	40.08000 +0.70	40.62	39.60	39.86	346,337
11 Apr 24	39.38000 +0.84	39.52	38.28	38.34	309,665
10 Apr 24	38.54000 +0.00	39.42	37.56	38.84	645,765
09 Apr 24	38.54000 -3.48	42.38	37.02	42.00	1,777,993
08 Apr 24	42.02000 +1.24	42.12	40.90	41.00	529,608
05 Apr 24	40.78000 -2.82	43.24	39.74	42.82	1,219,484
04 Apr 24	43.60000 -0.28	44.06	43.52	43.98	334,464
03 Apr 24	43.88000 +0.88	44.12	42.60	42.92	414,589
02 Apr 24	43.00000 -0.44	44.58	42.38	44.20	805,750
28 Mar 24	43.44000 +0.14	43.74	42.54	43.06	671,194
27 Mar 24	43.30000 -0.30	44.44	42.62	43.60	1,349,119
26 Mar 24	43.60000 +2.76	43.66	41.36	43.44	1,905,583
25 Mar 24	40.84000 +3.74	41.50	38.20	38.50	1,760,916
22 Mar 24	37.10000 +2.46	37.28	34.96	34.96	706,612
21 Mar 24	34.64000 +0.30	35.18	34.26	34.90	251,039
20 Mar 24	34.34000 -1.14	35.60	34.06	35.48	365,270
19 Mar 24	35.48000 +0.36	35.76	35.00	35.10	399,370
18 Mar 24	35.12000 +0.92	35.12	34.30	34.40	335,238
15 Mar 24	34.20000 +0.48	34.28	33.02	33.04	630,814
14 Mar 24	33.72000 +0.00	34.86	33.66	33.72	286,197
13 Mar 24	33.72000 +0.64	33.72	32.90	33.18	152,084
12 Mar 24	33.08000 -0.02	33.70	32.86	33.32	165,007
11 Mar 24	33.10000 -0.82	33.64	32.54	33.20	289,205
08 Mar 24	33.92000 -0.96	34.92	33.60	34.92	346,566
07 Mar 24	34.88000 -0.12	35.40	34.64	35.04	288,843
06 Mar 24	35.00000 +0.44	35.02	34.12	34.60	299,076
05 Mar 24	34.56000 +0.38	34.96	33.94	34.00	320,697
04 Mar 24	34.18000 -0.30	34.52	33.60	34.52	242,970
01 Mar 24	34.48000 +0.78	34.80	33.54	33.56	307,596
29 Feb 24	33.70000 -0.22	33.72	32.56	33.00	524,873
28 Feb 24	33.92000 -0.16	34.30	33.68	33.82	282,810
27 Feb 24	34.08000 +0.48	34.80	33.56	33.96	671,748
26 Feb 24	33.60000 +2.24	34.00	31.78	31.90	808,060
23 Feb 24	31.36000 -2.40	32.30	30.82	32.30	1,320,356
22 Feb 24	33.76000 -0.24	34.10	33.42	33.88	421,389
21 Feb 24	34.00000 -0.04	34.28	33.52	34.26	359,218
20 Feb 24	34.04000 -1.14	35.16	34.04	35.10	591,712
19 Feb 24	35.18000 +1.18	35.44	34.12	34.84	672,490
16 Feb 24	34.00000 -0.82	34.98	33.84	34.86	544,239
15 Feb 24	34.82000 +0.42	35.22	34.08	34.74	526,981
14 Feb 24	34.40000 +1.34	36.10	33.24	33.32	1,267,553
13 Feb 24	33.06000 +1.78	33.22	31.86	32.50	871,129
12 Feb 24	31.28000 +1.10	31.48	30.86	31.00	473,589
09 Feb 24	30.18000 +0.56	30.40	29.50	29.60	278,238
08 Feb 24	29.62000 +0.32	30.10	29.36	29.44	299,893
07 Feb 24	29.30000 +0.10	29.52	28.94	29.26	214,474
06 Feb 24	29.20000 +0.60	29.20	28.58	28.70	265,963
05 Feb 24	28.60000 +0.46	28.66	27.96	28.04	171,337
02 Feb 24	28.14000 -0.36	29.00	28.10	28.54	241,194
01 Feb 24	28.50000 +0.60	28.68	27.74	27.86	337,526
31 Jan 24	27.90000 +0.34	27.96	27.12	27.60	242,241
30 Jan 24	27.56000 +0.12	28.26	27.40	27.40	205,070
29 Jan 24	27.44000 +1.00	28.40	27.18	28.00	264,464
26 Jan 24	26.44000 -0.74	27.24	25.84	27.24	466,406
25 Jan 24	27.18000 -0.62	28.06	27.14	27.80	183,036
24 Jan 24	27.80000 +0.62	27.86	27.24	27.26	236,998
23 Jan 24	27.18000 -0.48	27.84	26.92	27.68	293,276
22 Jan 24	27.66000 -0.24	28.20	27.62	28.06	171,817
19 Jan 24	27.90000 -0.10	28.94	27.76	28.52	317,100
18 Jan 24	28.00000 -0.30	28.62	27.78	28.30	464,772
17 Jan 24	28.30000 +0.58	29.10	27.32	27.50	591,588
16 Jan 24	27.72000 +0.94	28.02	26.54	26.62	337,603
15 Jan 24	26.78000 -0.24	27.58	26.52	27.20	356,559
12 Jan 24	27.02000 +1.34	27.24	25.92	25.92	349,018
11 Jan 24	25.68000 +0.34	26.00	25.42	25.50	208,594
10 Jan 24	25.34000 +0.10	25.56	24.98	25.08	95,947
09 Jan 24	25.24000 -0.04	25.56	24.92	25.34	161,723
08 Jan 24	25.28000 -0.12	25.32	24.88	25.26	151,840
05 Jan 24	25.40000 -0.36	25.88	25.22	25.80	213,465
04 Jan 24	25.76000 +0.48	25.82	25.22	25.34	212,542
03 Jan 24	25.28000 +0.30	25.30	24.82	25.02	248,500
02 Jan 24	24.98000 +0.58	25.48	24.54	24.54	264,181
29 Dec 23	24.40000 +0.44	24.40	23.96	23.98	85,690
28 Dec 23	23.96000 -0.26	24.32	23.90	24.18	97,487
27 Dec 23	24.22000 +0.28	24.48	24.00	24.00	112,071
22 Dec 23	23.94000 -0.26	24.24	23.90	24.12	109,403
21 Dec 23	24.20000 -0.06	24.36	23.94	24.06	202,318
20 Dec 23	24.26000 -0.10	24.52	24.00	24.32	224,575
19 Dec 23	24.36000 +0.54	24.58	23.80	23.80	261,037
18 Dec 23	23.82000 -0.02	24.18	23.64	23.78	216,101
15 Dec 23	23.84000 -0.30	24.40	23.78	24.32	337,925
14 Dec 23	24.14000 -0.02	24.50	23.90	24.38	321,071
13 Dec 23	24.16000 +0.50	24.24	23.58	23.64	712,004
12 Dec 23	23.66000 -0.60	24.32	23.44	24.10	284,986
11 Dec 23	24.26000 -0.16	24.56	23.82	24.50	440,293
08 Dec 23	24.42000 +0.52	25.12	23.80	23.80	1,409,516
07 Dec 23	23.90000 +0.28	24.40	23.34	24.04	417,590
06 Dec 23	23.62000 -0.50	24.28	23.34	23.96	358,886
05 Dec 23	24.12000 +0.08	24.28	23.88	24.06	127,140
04 Dec 23	24.04000 -0.26	24.44	23.94	24.08	145,521
01 Dec 23	24.30000 +0.18	24.50	23.48	24.24	206,465
30 Nov 23	24.12000 -0.06	24.36	23.52	24.28	417,596
29 Nov 23	24.18000 -0.44	24.60	23.96	24.60	406,411
28 Nov 23	24.62000 -1.04	25.42	24.62	25.42	207,087
27 Nov 23	25.66000 -0.88	26.76	25.60	26.52	287,628
24 Nov 23	26.54000 +0.38	26.72	26.16	26.26	98,874
23 Nov 23	26.16000 -0.66	26.76	25.86	26.56	251,238
22 Nov 23	26.82000 -0.06	27.48	26.36	26.98	196,809
21 Nov 23	26.88000 -0.96	27.96	26.72	27.58	211,519
20 Nov 23	27.84000 +1.16	27.86	26.82	26.82	256,418
17 Nov 23	26.68000 +0.60	26.88	26.30	26.32	159,362
16 Nov 23	26.08000 -0.64	27.36	26.08	26.80	293,227
15 Nov 23	26.72000 +0.08	27.24	26.22	26.90	307,262
14 Nov 23	26.64000 -1.12	27.10	25.74	26.60	324,731
13 Nov 23	27.76000 +1.08	27.84	26.82	26.82	296,126
10 Nov 23	26.68000 -0.44	26.96	25.62	26.90	537,638
09 Nov 23	27.12000 -1.00	28.34	25.52	27.32	363,931
08 Nov 23	28.12000 +0.16	28.52	27.92	27.92	117,406
07 Nov 23	27.96000 -0.46	28.32	27.68	28.32	118,059
06 Nov 23	28.42000 +0.32	28.94	28.34	28.36	75,450
03 Nov 23	28.10000 +0.12	28.78	27.96	28.08	156,958
02 Nov 23	27.98000 -0.18	28.66	27.98	28.24	80,615
01 Nov 23	28.16000 +0.26	28.60	27.88	28.08	77,603
31 Oct 23	27.90000 -0.10	28.14	27.36	28.14	93,836
30 Oct 23	28.00000 +0.82	28.36	27.32	27.40	135,507
27 Oct 23	27.18000 -0.94	28.04	27.00	27.88	117,408
26 Oct 23	28.12000 +0.30	28.80	27.42	27.58	156,566
25 Oct 23	27.82000 -0.34	28.14	27.54	28.14	89,382
24 Oct 23	28.16000 +1.26	28.44	26.94	27.00	163,919
23 Oct 23	26.90000 -0.34	27.54	26.66	27.38	70,968
20 Oct 23	27.24000 -0.24	27.70	27.16	27.28	109,006
19 Oct 23	27.48000 -1.72	29.26	27.38	28.96	177,292
18 Oct 23	29.20000 +0.18	29.42	28.78	28.92	97,255
17 Oct 23	29.02000 -0.46	30.00	28.74	29.28	127,313
16 Oct 23	29.48000 +0.48	29.64	28.94	29.10	259,647
13 Oct 23	29.00000 +0.84	29.22	28.16	28.16	207,831
12 Oct 23	28.16000 +0.46	28.76	27.86	27.86	164,988
11 Oct 23	27.70000 +0.42	27.90	27.02	27.02	258,272
10 Oct 23	27.28000 -0.38	27.80	26.80	27.80	210,318
09 Oct 23	27.66000 +2.66	28.24	26.88	26.90	478,914
06 Oct 23	25.00000 -0.44	25.50	24.54	25.48	198,003
05 Oct 23	25.44000 -0.10	26.12	25.44	25.70	161,919
04 Oct 23	25.54000 -0.92	26.24	25.40	26.20	234,627
03 Oct 23	26.46000 -0.66	27.12	26.46	27.02	96,486
02 Oct 23	27.12000 -0.82	28.46	27.00	27.98	80,634
29 Sep 23	27.94000 +0.60	28.04	27.36	27.60	151,498
28 Sep 23	27.34000 +0.16	27.44	26.88	27.14	92,547
27 Sep 23	27.18000 -0.14	27.48	26.80	27.22	133,472
26 Sep 23	27.32000 -0.34	27.74	26.60	27.50	198,041
25 Sep 23	27.66000 -0.90	28.66	27.36	28.54	107,134
22 Sep 23	28.56000 -1.10	29.56	28.56	29.50	143,116
21 Sep 23	29.66000 -0.98	30.44	29.66	30.34	130,655
20 Sep 23	30.64000 +0.12	30.72	30.02	30.40	95,275
19 Sep 23	30.52000 -0.04	30.96	30.00	30.44	68,987
18 Sep 23	30.56000 -0.26	30.82	29.60	30.70	136,300
15 Sep 23	30.82000 +0.68	30.92	30.20	30.42	204,595
14 Sep 23	30.14000 +0.12	30.44	29.84	29.84	80,512
13 Sep 23	30.02000 +0.22	30.10	29.60	29.62	62,793
12 Sep 23	29.80000 -0.20	30.04	29.32	29.90	48,651
11 Sep 23	30.00000 +0.80	30.32	29.12	29.12	55,605
08 Sep 23	29.20000 -0.30	29.72	29.16	29.60	65,489
07 Sep 23	29.50000 -0.26	29.82	29.36	29.48	47,095
06 Sep 23	29.76000 -0.42	30.06	29.74	29.96	63,512
05 Sep 23	30.18000 -0.08	30.50	30.10	30.24	57,295
04 Sep 23	30.26000 +0.10	30.56	30.14	30.16	40,977
01 Sep 23	30.16000 +0.20	30.50	29.94	29.94	51,745
31 Aug 23	29.96000 +0.30	30.42	29.56	29.60	149,371
30 Aug 23	29.66000 -0.94	30.68	29.42	30.60	95,205
29 Aug 23	30.60000 +0.26	30.90	30.36	30.44	83,621
28 Aug 23	30.34000 +0.40	30.40	29.96	30.14	34,088
25 Aug 23	29.94000 +0.02	30.08	29.64	29.80	67,299
24 Aug 23	29.92000 -0.04	30.44	29.82	30.00	68,792
23 Aug 23	29.96000 +0.66	30.08	29.48	29.48	47,927
22 Aug 23	29.30000 +0.24	29.64	29.20	29.24	52,180
21 Aug 23	29.06000 -0.02	29.66	29.04	29.04	79,330
18 Aug 23	29.08000 +0.16	29.26	28.40	28.80	102,699
17 Aug 23	28.92000 -1.02	29.90	28.82	29.90	122,406
16 Aug 23	29.94000 -0.50	30.60	29.94	30.44	95,762
15 Aug 23	30.44000 -0.32	30.86	30.44	30.84	82,392
14 Aug 23	30.76000 +0.24	30.98	30.36	30.44	63,409
11 Aug 23	30.52000 -0.38	31.10	30.38	30.84	70,507
10 Aug 23	30.90000 +0.18	31.20	30.34	30.58	78,486
09 Aug 23	30.72000 -0.38	31.22	30.66	31.16	74,397
08 Aug 23	31.10000 +0.20	31.16	30.72	30.72	73,805
07 Aug 23	30.90000 +0.42	31.04	30.36	30.42	71,164
04 Aug 23	30.48000 +0.28	30.64	30.14	30.36	107,596
03 Aug 23	30.20000 -0.52	30.70	30.00	30.52	145,985
02 Aug 23	30.72000 -0.18	31.20	30.38	30.70	143,475
01 Aug 23	30.90000 -0.02	31.38	30.70	30.84	144,729
31 Jul 23	30.92000 -0.44	31.68	29.72	31.06	343,743
28 Jul 23	31.36000 -0.84	33.00	31.14	32.46	265,146
27 Jul 23	32.20000 +0.28	32.46	31.88	31.92	113,841
26 Jul 23	31.92000 -0.44	32.52	31.60	32.26	101,011
25 Jul 23	32.36000 +0.16	32.44	31.92	32.26	82,193
24 Jul 23	32.20000 -0.34	32.50	31.76	32.50	97,782
21 Jul 23	32.54000 -0.10	32.72	32.22	32.44	87,432
20 Jul 23	32.64000 -0.36	32.94	32.42	32.80	88,910
19 Jul 23	33.00000 +0.06	33.24	32.46	32.94	111,277
18 Jul 23	32.94000 +0.38	32.96	32.52	32.56	105,643
17 Jul 23	32.56000 +0.36	32.64	32.02	32.10	131,564
14 Jul 23	32.20000 -0.32	32.56	32.10	32.50	125,831
13 Jul 23	32.52000 +0.44	32.56	31.58	32.08	153,229
12 Jul 23	32.08000 +0.58	32.34	31.30	31.78	137,047
11 Jul 23	31.50000 +0.60	31.72	30.98	31.00	180,134
10 Jul 23	30.90000 +0.90	31.12	29.76	29.76	183,728
07 Jul 23	30.00000 +0.62	30.42	28.96	29.38	199,124
06 Jul 23	29.38000 -0.30	29.68	29.34	29.58	124,428
05 Jul 23	29.68000 -0.32	30.10	29.48	29.72	113,203
04 Jul 23	30.00000 -0.24	30.24	29.76	30.10	136,964
03 Jul 23	30.24000 +0.16	30.46	29.62	30.20	192,821
30 Jun 23	30.08000 +0.56	30.08	29.48	29.60	180,095
29 Jun 23	29.52000 -0.26	29.66	29.32	29.56	72,716
28 Jun 23	29.78000 +1.10	29.84	28.94	28.96	127,394
27 Jun 23	28.68000 +0.30	28.80	28.12	28.52	66,824
26 Jun 23	28.38000 -0.90	29.22	28.02	29.22	191,147
23 Jun 23	29.28000 -0.16	29.44	28.84	29.26	71,398
22 Jun 23	29.44000 -0.66	29.90	29.20	29.88	143,734
21 Jun 23	30.10000 +0.52	30.20	29.52	29.56	109,637
20 Jun 23	29.58000 +0.26	29.90	29.32	29.60	124,318
19 Jun 23	29.32000 -0.50	30.18	29.22	29.68	173,037
16 Jun 23	29.82000 +0.96	30.08	29.00	29.00	356,410
15 Jun 23	28.86000 +0.72	28.86	27.96	28.04	228,603
14 Jun 23	28.14000 -0.80	28.66	28.00	28.66	220,232
13 Jun 23	28.94000 -0.32	29.26	28.36	28.98	235,702
12 Jun 23	29.26000 +1.44	29.28	28.72	28.90	206,641
09 Jun 23	27.82000 +0.32	27.96	27.30	27.40	133,292
08 Jun 23	27.50000 -0.22	27.70	27.22	27.58	154,786
07 Jun 23	27.72000 -0.82	28.58	27.16	28.40	361,182
06 Jun 23	28.54000 -0.68	29.00	28.20	29.00	264,521
05 Jun 23	29.22000 -0.60	30.02	29.20	29.80	127,473
02 Jun 23	29.82000 -0.36	30.46	29.62	30.40	138,211
01 Jun 23	30.18000 +0.38	30.40	29.74	30.02	161,428
31 May 23	29.80000 +0.02	30.04	29.12	29.54	852,152
30 May 23	29.78000 -0.40	30.30	29.58	30.30	135,398
29 May 23	30.18000 +0.56	30.48	29.68	29.72	104,339
26 May 23	29.62000 -1.30	31.26	27.12	31.06	1,040,416
25 May 23	30.92000 +0.06	31.46	30.78	30.98	163,708
24 May 23	30.86000 -1.06	31.70	30.54	31.70	245,032
23 May 23	31.92000 -0.66	32.60	31.50	32.34	173,697
22 May 23	32.58000 +0.48	32.60	31.72	32.02	109,772
19 May 23	32.10000 -0.28	32.56	31.92	32.56	115,007
18 May 23	32.38000 +0.18	32.66	32.04	32.50	126,820
17 May 23	32.20000 +0.06	32.46	32.00	32.20	187,212
16 May 23	32.14000 -0.24	32.62	31.98	32.32	132,676
15 May 23	32.38000 +0.32	32.86	31.92	31.92	174,209
12 May 23	32.06000 +1.12	32.28	31.24	31.24	323,920
11 May 23	30.94000 -0.68	32.02	30.68	31.60	212,240
10 May 23	31.62000 +0.18	32.06	30.10	31.24	383,844
09 May 23	31.44000 -0.16	31.74	30.50	31.20	345,341
08 May 23	31.60000 +0.22	32.18	31.34	31.34	234,898
05 May 23	31.38000 -0.24	32.00	30.24	31.68	353,340
04 May 23	31.62000 -2.02	33.60	31.22	33.34	470,021
03 May 23	33.64000 +0.00	33.86	33.04	33.62	245,259
02 May 23	33.64000 -0.36	34.40	33.64	34.08	129,835
28 Apr 23	34.00000 -0.46	34.60	33.64	34.56	188,586
27 Apr 23	34.46000 -0.12	34.98	34.38	34.70	154,356
26 Apr 23	34.58000 -0.60	35.28	34.16	35.28	212,135
25 Apr 23	35.18000 -0.28	35.52	34.90	35.46	186,348
24 Apr 23	35.46000 -0.50	36.24	35.44	36.10	201,751
21 Apr 23	35.96000 +0.02	36.66	35.84	35.94	163,132
20 Apr 23	35.94000 +0.40	36.24	35.10	35.36	216,841
19 Apr 23	35.54000 -1.04	36.68	35.44	36.64	303,201
18 Apr 23	36.58000 -0.40	37.54	36.32	37.18	333,055
17 Apr 23	36.98000 +0.82	37.46	36.40	36.50	528,203
14 Apr 23	36.16000 +1.08	36.70	34.86	36.20	878,030
13 Apr 23	35.08000 +1.48	35.48	33.52	33.78	497,639
12 Apr 23	33.60000 -1.14	35.00	33.22	34.96	344,615
11 Apr 23	34.74000 +0.74	34.90	33.72	34.04	342,271
06 Apr 23	34.00000 +0.46	34.16	33.24	33.24	374,244
05 Apr 23	33.54000 +0.18	34.18	33.04	33.56	320,420
04 Apr 23	33.36000 -0.24	33.84	33.14	33.76	208,571
03 Apr 23	33.60000 +0.40	33.74	32.84	33.06	236,659
31 Mar 23	33.20000 -0.05	33.75	33.05	33.05	167,858
30 Mar 23	33.25000 -0.25	33.85	32.75	33.65	163,938
29 Mar 23	33.50000 -0.65	34.25	33.15	34.20	169,595
28 Mar 23	34.15000 +0.10	34.50	34.05	34.20	163,428
27 Mar 23	34.05000 +0.70	34.15	33.45	33.70	137,488
24 Mar 23	33.35000 -0.50	34.00	33.15	33.55	257,619
23 Mar 23	33.85000 +1.45	34.25	32.15	32.40	291,786
22 Mar 23	32.40000 -0.35	32.85	32.25	32.80	226,561
21 Mar 23	32.75000 +0.15	33.20	31.95	32.90	215,914
20 Mar 23	32.60000 -0.40	33.45	31.85	32.20	371,831
17 Mar 23	33.00000 -1.00	34.85	32.30	34.50	1,136,261
16 Mar 23	34.00000 +0.00	35.05	32.75	34.80	376,051
15 Mar 23	34.00000 -1.90	36.10	33.70	36.00	416,205
14 Mar 23	35.90000 +2.10	36.00	33.55	34.05	385,484
13 Mar 23	33.80000 -0.60	34.50	32.95	34.30	514,331
10 Mar 23	34.40000 +0.15	34.40	33.55	34.05	305,799
09 Mar 23	34.25000 +0.65	34.50	33.65	33.70	248,366
08 Mar 23	33.60000 -0.10	34.00	32.80	33.50	287,137
07 Mar 23	33.70000 +0.05	34.20	33.30	33.90	326,308
06 Mar 23	33.65000 +0.80	34.00	32.80	33.10	481,490
03 Mar 23	32.85000 +0.10	33.00	32.35	32.80	223,483
02 Mar 23	32.75000 +0.65	32.75	31.65	32.10	234,340
01 Mar 23	32.10000 +1.30	32.10	30.80	30.90	230,899
28 Feb 23	30.80000 -0.45	32.00	30.75	31.40	338,688
27 Feb 23	31.25000 +0.75	31.45	30.30	31.10	389,044
24 Feb 23	30.50000 +0.85	30.85	29.70	29.70	432,296
23 Feb 23	29.65000 +1.00	29.90	27.60	28.10	332,779
22 Feb 23	28.65000 -0.40	29.85	28.35	29.30	241,099
21 Feb 23	29.05000 +0.35	29.40	28.60	28.90	252,125
20 Feb 23	28.70000 +0.00	29.45	28.60	28.95	282,819
17 Feb 23	28.70000 +0.55	28.80	27.90	28.25	200,460
16 Feb 23	28.15000 +0.20	28.25	27.70	28.00	147,405
15 Feb 23	27.95000 +0.35	28.00	27.55	27.60	95,159
14 Feb 23	27.60000 +0.00	28.00	27.25	27.70	120,534
13 Feb 23	27.60000 +0.55	28.00	27.15	27.15	223,243
10 Feb 23	27.05000 +0.55	27.10	26.45	26.45	142,908
09 Feb 23	26.50000 -0.40	27.35	26.50	27.00	125,471
08 Feb 23	26.90000 +0.35	27.25	26.70	26.75	130,999
07 Feb 23	26.55000 -0.30	26.95	26.40	26.80	106,045
06 Feb 23	26.85000 -0.10	27.05	26.55	26.85	70,400
03 Feb 23	26.95000 +0.00	27.00	26.50	26.85	78,436
02 Feb 23	26.95000 +0.05	27.30	26.60	27.05	150,748
01 Feb 23	26.90000 +0.30	27.30	26.60	26.60	158,972
31 Jan 23	26.60000 +0.05	26.85	26.25	26.50	175,350
30 Jan 23	26.55000 -0.25	27.00	26.30	26.70	117,675
27 Jan 23	26.80000 -0.10	27.20	26.50	27.00	120,588
26 Jan 23	26.90000 +0.80	27.15	26.15	26.20	238,396
25 Jan 23	26.10000 -0.05	26.95	26.00	26.50	201,969
24 Jan 23	26.15000 +0.30	26.25	25.55	25.90	112,841
23 Jan 23	25.85000 +0.00	26.25	25.75	25.85	132,459
20 Jan 23	25.85000 +0.05	26.25	25.50	26.05	193,254
19 Jan 23	25.80000 +1.00	25.80	24.70	24.70	194,256
18 Jan 23	24.80000 +0.65	25.80	24.25	24.30	364,850
17 Jan 23	24.15000 +0.75	24.30	23.55	23.55	255,327
16 Jan 23	23.40000 +0.70	23.55	22.60	22.90	182,162
13 Jan 23	22.70000 +0.00	23.05	22.60	22.65	84,729
12 Jan 23	22.70000 +0.05	22.95	22.60	22.70	102,933
11 Jan 23	22.65000 -0.80	23.50	22.60	23.50	196,305
10 Jan 23	23.45000 -0.10	23.60	23.05	23.40	72,374
09 Jan 23	23.55000 +0.05	23.90	23.15	23.55	157,147
06 Jan 23	23.50000 +0.75	23.60	22.70	22.70	116,736
05 Jan 23	22.75000 -0.45	23.95	22.70	23.10	147,776
04 Jan 23	23.20000 +0.20	23.25	22.55	23.00	145,493
03 Jan 23	23.00000 +0.05	23.60	22.80	23.00	154,055
02 Jan 23	22.95000 +0.85	23.00	22.25	22.30	85,808
30 Dec 22	22.10000 -0.30	22.40	22.05	22.40	77,398
29 Dec 22	22.40000 +0.10	22.55	22.05	22.25	47,828
28 Dec 22	22.30000 -0.30	22.80	22.15	22.60	75,761
27 Dec 22	22.60000 +0.25	22.80	22.30	22.35	46,963
23 Dec 22	22.35000 -0.30	22.60	22.10	22.55	80,849
22 Dec 22	22.65000 -0.25	23.35	22.50	22.95	146,832
21 Dec 22	22.90000 +0.40	22.90	22.35	22.65	62,528
20 Dec 22	22.50000 +0.30	22.65	21.80	22.05	144,933
19 Dec 22	22.20000 -0.15	22.45	21.90	22.35	90,983
16 Dec 22	22.35000 +0.35	22.60	21.80	21.95	239,114
15 Dec 22	22.00000 +0.20	22.25	21.75	21.80	191,018
14 Dec 22	21.80000 +0.50	22.25	21.05	21.90	332,159
13 Dec 22	21.30000 +0.00	21.55	20.80	21.40	162,718
12 Dec 22	21.30000 +0.00	21.45	21.10	21.15	116,015
09 Dec 22	21.30000 -0.20	22.00	21.25	21.60	103,484
08 Dec 22	21.50000 +0.60	21.70	20.70	20.80	154,935
07 Dec 22	20.90000 -0.40	21.20	20.85	21.20	148,228
06 Dec 22	21.30000 +0.00	21.70	21.15	21.20	115,936
05 Dec 22	21.30000 -0.35	21.80	21.25	21.55	84,450
02 Dec 22	21.65000 -0.10	21.80	21.60	21.70	83,288
01 Dec 22	21.75000 -0.35	22.10	21.60	22.10	124,935
30 Nov 22	22.10000 -0.55	22.60	21.85	22.45	243,363
29 Nov 22	22.65000 +0.30	22.75	22.25	22.40	70,624
28 Nov 22	22.35000 -0.10	22.45	22.10	22.30	86,431
25 Nov 22	22.45000 +0.25	22.55	22.00	22.15	111,389
24 Nov 22	22.20000 -0.60	22.70	22.00	22.70	92,460
23 Nov 22	22.80000 +0.10	23.25	22.50	22.70	228,517
22 Nov 22	22.70000 +0.90	22.75	21.75	21.85	225,605
21 Nov 22	21.80000 -0.20	21.90	21.10	21.90	174,031
18 Nov 22	22.00000 +0.00	22.15	21.65	22.00	149,263
17 Nov 22	22.00000 -0.30	22.30	21.35	22.30	261,293
16 Nov 22	22.30000 +0.50	22.90	21.65	21.85	478,982
15 Nov 22	21.80000 +0.55	21.80	21.30	21.35	412,291
14 Nov 22	21.25000 +0.40	21.85	21.00	21.00	307,865
11 Nov 22	20.85000 -0.90	21.80	20.30	21.80	503,677
10 Nov 22	21.75000 +0.10	22.50	20.85	21.95	254,216
09 Nov 22	21.65000 -0.15	22.15	21.40	21.70	143,736
08 Nov 22	21.80000 -0.35	22.30	21.65	22.20	124,383
07 Nov 22	22.15000 -0.45	23.00	21.90	22.65	205,116
04 Nov 22	22.60000 -1.60	24.20	22.25	24.20	269,550
03 Nov 22	24.20000 +0.85	24.50	23.15	23.15	139,126
02 Nov 22	23.35000 -0.25	24.05	23.30	23.55	256,865
01 Nov 22	23.60000 -0.20	24.25	23.55	24.00	85,758
31 Oct 22	23.80000 -0.30	24.20	23.80	24.15	82,438
28 Oct 22	24.10000 -0.20	24.50	24.00	24.10	92,747
27 Oct 22	24.30000 +0.05	24.45	23.85	24.10	107,756
26 Oct 22	24.25000 +0.50	24.35	23.55	23.75	145,871
25 Oct 22	23.75000 +0.20	23.85	23.15	23.60	92,215
24 Oct 22	23.55000 +0.20	23.75	23.05	23.45	97,798
21 Oct 22	23.35000 +0.25	23.40	22.70	22.85	166,629
20 Oct 22	23.10000 +0.15	23.10	22.35	22.75	84,226
19 Oct 22	22.95000 +0.60	23.05	22.50	22.50	97,704
18 Oct 22	22.35000 +0.00	22.70	22.20	22.50	87,236
17 Oct 22	22.35000 +0.45	22.45	21.80	22.05	142,058
14 Oct 22	21.90000 -0.60	22.80	21.70	22.70	122,236
13 Oct 22	22.50000 +0.40	22.55	21.35	21.95	140,559
12 Oct 22	22.10000 -0.75	22.95	21.75	22.95	132,844
11 Oct 22	22.85000 +0.35	23.05	22.05	22.30	144,251
10 Oct 22	22.50000 -0.05	22.90	22.20	22.35	141,710
07 Oct 22	22.55000 +0.35	22.65	21.95	22.00	113,560
06 Oct 22	22.20000 -0.20	22.60	22.20	22.50	147,800
05 Oct 22	22.40000 +0.45	22.45	21.85	22.00	142,069
04 Oct 22	21.95000 +0.50	21.95	21.50	21.60	139,850
03 Oct 22	21.45000 +0.90	21.45	20.30	20.45	97,184
30 Sep 22	20.55000 -0.10	21.30	19.98	20.80	165,686
29 Sep 22	20.65000 +0.05	20.85	20.15	20.45	111,157
28 Sep 22	20.60000 -0.25	20.75	20.10	20.65	157,046
27 Sep 22	20.85000 +0.15	21.20	20.60	20.85	109,326
26 Sep 22	20.70000 +0.40	20.90	19.82	20.10	145,812
23 Sep 22	20.30000 -1.35	21.60	20.20	21.50	132,577
22 Sep 22	21.65000 -0.35	22.00	21.05	22.00	218,744
21 Sep 22	22.00000 +2.12	22.65	19.86	19.86	365,053
20 Sep 22	19.88000 +0.06	19.98	19.14	19.80	110,567
19 Sep 22	19.82000 +0.40	19.86	18.98	19.26	120,840
16 Sep 22	19.42000 -0.26	19.64	19.22	19.50	222,509
15 Sep 22	19.68000 -0.72	20.75	19.68	20.40	169,693
14 Sep 22	20.40000 -0.30	20.85	20.20	20.50	209,659
13 Sep 22	20.70000 -0.65	21.50	20.60	21.30	131,499
12 Sep 22	21.35000 +0.15	21.50	21.05	21.25	106,246
09 Sep 22	21.20000 -0.50	21.85	21.10	21.85	150,451
08 Sep 22	21.70000 +0.25	21.90	21.25	21.55	107,730
07 Sep 22	21.45000 +0.25	21.55	20.95	21.00	112,200
06 Sep 22	21.20000 +0.15	21.45	20.90	21.10	65,828
05 Sep 22	21.05000 +0.30	21.20	20.15	20.15	118,626
02 Sep 22	20.75000 +0.25	20.80	20.05	20.70	194,433
01 Sep 22	20.50000 -1.70	22.10	20.30	22.00	251,183
31 Aug 22	22.20000 +0.05	22.55	21.90	22.30	119,952
30 Aug 22	22.15000 -0.20	22.45	22.05	22.40	69,749
29 Aug 22	22.35000 -0.40	22.70	21.90	22.50	216,978
26 Aug 22	22.75000 -0.10	23.45	22.65	22.95	78,290
25 Aug 22	22.85000 +0.25	23.20	22.65	22.75	112,572
24 Aug 22	22.60000 +0.10	22.90	22.45	22.45	86,275
23 Aug 22	22.50000 -0.10	23.00	22.40	22.40	82,642
22 Aug 22	22.60000 +0.10	23.10	22.40	22.45	93,166
19 Aug 22	22.50000 -0.70	23.25	21.95	23.00	224,734
18 Aug 22	23.20000 -1.35	24.80	22.85	24.40	229,009
17 Aug 22	24.55000 +0.20	24.60	24.15	24.35	121,019
16 Aug 22	24.35000 +1.00	24.60	23.40	23.40	161,515
15 Aug 22	23.35000 +0.35	23.35	23.00	23.00	83,399
12 Aug 22	23.00000 -0.40	23.60	23.00	23.35	65,950
11 Aug 22	23.40000 +0.25	23.75	23.20	23.35	117,785
10 Aug 22	23.15000 +0.45	23.25	22.30	22.50	129,484
09 Aug 22	22.70000 -0.45	23.50	22.60	23.25	158,606
08 Aug 22	23.15000 -0.60	24.60	23.00	24.10	556,315
05 Aug 22	23.75000 -2.05	25.70	23.55	25.70	612,783
04 Aug 22	25.80000 -0.60	26.35	24.15	26.35	618,125
03 Aug 22	26.40000 +0.50	26.80	25.90	26.00	174,710
02 Aug 22	25.90000 +0.45	25.95	25.20	25.20	133,008
01 Aug 22	25.45000 +0.45	25.75	24.95	25.00	130,934
29 Jul 22	25.00000 -0.55	25.95	24.90	25.60	175,036
28 Jul 22	25.55000 +0.45	25.60	24.90	25.25	163,328
27 Jul 22	25.10000 +0.20	25.30	23.80	24.95	214,240
26 Jul 22	24.90000 +0.35	25.40	24.50	24.50	141,541
25 Jul 22	24.55000 -0.25	24.80	24.30	24.60	132,936
22 Jul 22	24.80000 +0.30	24.95	24.35	24.55	127,998
21 Jul 22	24.50000 -0.35	24.95	24.25	24.75	204,713
20 Jul 22	24.85000 +0.15	24.90	24.20	24.65	107,749
19 Jul 22	24.70000 +0.40	24.95	23.70	24.10	161,148
18 Jul 22	24.30000 +0.35	24.50	23.80	24.05	138,433
15 Jul 22	23.95000 +0.95	24.10	23.15	23.15	145,608
14 Jul 22	23.00000 -0.40	23.80	22.70	23.60	165,003
13 Jul 22	23.40000 -0.50	23.85	22.70	23.85	144,491
12 Jul 22	23.90000 +0.50	24.10	23.15	23.20	143,017
11 Jul 22	23.40000 +0.05	23.55	22.25	23.15	286,487
08 Jul 22	23.35000 +0.20	23.55	22.70	23.00	135,672
07 Jul 22	23.15000 +1.30	23.25	21.80	21.80	288,193
06 Jul 22	21.85000 +0.80	22.15	20.95	21.30	359,915
05 Jul 22	21.05000 -2.65	23.80	20.75	23.80	721,081
04 Jul 22	23.70000 -1.00	24.85	23.65	24.65	123,257
01 Jul 22	24.70000 +0.60	25.35	23.60	23.65	438,931
30 Jun 22	24.10000 +0.75	24.30	22.95	23.15	350,598
29 Jun 22	23.35000 -0.05	23.50	22.65	23.10	196,539
28 Jun 22	23.40000 +0.65	23.95	22.90	22.90	186,675
27 Jun 22	22.75000 +0.20	23.15	22.60	22.70	108,137
24 Jun 22	22.55000 +0.40	22.90	21.95	22.05	197,209
23 Jun 22	22.15000 -0.30	22.75	21.80	22.60	237,437
22 Jun 22	22.45000 -2.00	24.15	21.55	24.15	659,852
21 Jun 22	24.45000 +0.35	24.75	24.10	24.10	222,614
20 Jun 22	24.10000 +0.60	24.10	23.25	23.35	172,507
17 Jun 22	23.50000 +0.25	24.00	22.95	23.25	1,567,101
16 Jun 22	23.25000 -0.20	23.95	23.00	23.45	285,988
15 Jun 22	23.45000 +0.00	23.95	23.30	23.55	214,252
14 Jun 22	23.45000 +0.20	24.00	22.60	23.40	230,015
13 Jun 22	23.25000 -1.30	24.40	23.00	23.85	252,189
10 Jun 22	24.55000 -0.40	25.10	24.45	24.80	249,501
09 Jun 22	24.95000 -0.60	25.35	24.30	25.35	252,882
08 Jun 22	25.55000 +0.40	25.60	25.15	25.30	206,285
07 Jun 22	25.15000 +0.40	25.15	24.60	24.60	175,237
06 Jun 22	24.75000 +0.45	24.90	23.90	24.35	111,460
03 Jun 22	24.30000 +0.40	24.50	23.95	24.05	102,882
02 Jun 22	23.90000 +0.40	23.95	23.30	23.35	114,453
01 Jun 22	23.50000 +0.80	23.70	22.65	22.75	262,161
31 May 22	22.70000 -1.15	23.95	22.50	23.95	561,939
30 May 22	23.85000 +0.80	24.10	23.45	23.60	219,203
27 May 22	23.05000 +0.15	23.50	22.90	22.95	170,895
26 May 22	22.90000 -0.20	23.25	22.80	23.05	72,526
25 May 22	23.10000 -0.35	24.05	23.10	23.45	219,795
24 May 22	23.45000 +0.10	23.70	23.15	23.15	156,122
23 May 22	23.35000 +0.80	23.60	22.75	22.75	222,916
20 May 22	22.55000 -0.25	23.30	22.50	22.70	148,458
19 May 22	22.80000 -0.05	22.95	22.30	22.65	172,006
18 May 22	22.85000 -0.20	23.55	22.70	22.90	228,380
17 May 22	23.05000 +0.15	23.25	22.70	23.00	127,885
16 May 22	22.90000 -0.05	23.60	22.50	22.50	234,305
13 May 22	22.95000 +0.35	23.55	22.10	22.45	320,736
12 May 22	22.60000 -0.25	22.85	22.40	22.50	157,196
11 May 22	22.85000 +0.60	23.45	22.10	22.30	357,466
10 May 22	22.25000 -2.15	24.30	21.65	24.20	700,275
09 May 22	24.40000 -0.10	26.25	24.40	25.30	490,572
06 May 22	24.50000 +0.80	24.50	23.60	23.80	422,292
05 May 22	23.70000 -2.30	26.50	23.55	26.45	760,789
04 May 22	26.00000 +0.00	26.70	25.80	26.00	225,329
03 May 22	26.00000 +0.60	26.35	25.50	25.55	172,620
02 May 22	25.40000 -1.15	26.55	25.40	26.30	150,971
29 Apr 22	26.55000 +0.10	27.55	26.35	26.40	460,442
28 Apr 22	26.45000 +1.10	26.50	25.20	25.45	264,624
27 Apr 22	25.35000 +0.25	25.85	25.00	25.10	182,499
26 Apr 22	25.10000 -0.10	25.65	24.85	25.20	194,313
25 Apr 22	25.20000 -0.30	25.55	24.85	25.55	196,009
22 Apr 22	25.50000 -0.65	26.05	25.40	25.80	221,256
21 Apr 22	26.15000 -0.35	26.40	25.65	26.05	236,261
20 Apr 22	26.50000 +0.65	26.60	25.35	25.80	364,477
19 Apr 22	25.85000 -0.10	26.20	25.55	26.00	166,989
14 Apr 22	25.95000 +0.00	26.30	25.65	26.00	254,786
13 Apr 22	25.95000 +0.25	26.10	25.40	25.45	277,408
12 Apr 22	25.70000 +1.10	25.80	24.65	24.70	352,550
11 Apr 22	24.60000 +0.10	24.85	24.00	24.65	425,947
08 Apr 22	24.50000 +0.20	25.30	24.30	24.50	468,526
07 Apr 22	24.30000 -0.40	25.45	23.90	24.50	552,307
06 Apr 22	24.70000 -0.65	25.55	24.60	25.30	492,441
05 Apr 22	25.35000 -0.80	26.40	25.05	26.10	473,578
04 Apr 22	26.15000 +0.95	26.40	25.15	25.20	573,632
01 Apr 22	25.20000 -1.30	25.80	24.45	24.65	1,434,971
31 Mar 22	26.50000 +0.55	27.05	25.85	25.95	422,167
30 Mar 22	25.95000 +0.75	26.20	24.55	24.55	450,681
29 Mar 22	25.20000 -0.80	26.80	23.55	26.10	986,529
28 Mar 22	26.00000 -1.80	29.00	25.55	28.60	896,286
25 Mar 22	27.80000 -0.90	30.25	27.30	29.00	838,511
24 Mar 22	28.70000 +1.00	29.65	27.55	27.55	930,065
23 Mar 22	27.70000 -0.20	28.05	26.65	28.05	389,767
22 Mar 22	27.90000 +0.25	28.65	27.00	28.30	701,963
21 Mar 22	27.65000 +2.35	27.85	25.60	25.85	718,914
18 Mar 22	25.30000 +1.65	25.65	24.10	24.10	795,103
17 Mar 22	23.65000 +0.50	23.75	22.40	22.90	382,949
16 Mar 22	23.15000 -0.95	24.05	22.55	23.80	524,606
15 Mar 22	24.10000 +0.35	24.20	22.35	23.20	633,637
14 Mar 22	23.75000 -0.05	24.30	23.25	24.10	521,893
11 Mar 22	23.80000 +1.25	24.50	22.45	22.90	785,410
10 Mar 22	22.55000 +0.05	23.45	22.15	22.35	450,883
09 Mar 22	22.50000 -1.20	23.90	21.90	23.15	922,912
08 Mar 22	23.70000 +0.95	24.65	22.65	23.85	891,046
07 Mar 22	22.75000 +2.25	24.05	20.60	20.60	1,368,675
04 Mar 22	20.50000 -0.40	21.15	19.44	21.00	1,222,071
03 Mar 22	20.90000 -4.75	23.30	20.30	20.60	3,411,966
02 Mar 22	25.65000 +0.15	29.85	25.40	28.00	2,318,896
01 Mar 22	25.50000 +4.40	28.40	20.60	21.50	1,618,783
28 Feb 22	21.10000 +6.30	28.00	19.90	27.95	2,381,103
25 Feb 22	14.80000 +0.72	15.44	14.54	14.98	768,632
24 Feb 22	14.08000 +1.22	14.58	12.80	12.80	872,557
23 Feb 22	12.86000 +0.90	13.08	12.34	12.34	298,395
22 Feb 22	11.96000 +0.06	12.22	11.56	11.76	136,092
21 Feb 22	11.90000 -0.26	12.30	11.84	12.22	61,615
18 Feb 22	12.16000 -0.22	12.44	12.04	12.38	74,878
17 Feb 22	12.38000 +0.10	12.56	12.34	12.34	52,806
16 Feb 22	12.28000 +0.02	12.44	12.26	12.26	35,967
15 Feb 22	12.26000 +0.32	12.34	11.88	11.90	39,078
14 Feb 22	11.94000 -0.30	12.12	11.82	12.02	49,361
11 Feb 22	12.24000 -0.06	12.36	12.14	12.26	26,735
10 Feb 22	12.30000 +0.06	12.38	12.18	12.32	36,932
09 Feb 22	12.24000 +0.18	12.38	11.98	11.98	58,238
08 Feb 22	12.06000 -0.04	12.24	11.98	12.18	52,037
07 Feb 22	12.10000 -0.04	12.26	12.10	12.14	33,936
04 Feb 22	12.14000 -0.10	12.32	12.04	12.32	42,555
03 Feb 22	12.24000 -0.18	12.52	12.24	12.52	70,047
02 Feb 22	12.42000 -0.06	12.56	12.40	12.42	40,286
01 Feb 22	12.48000 +0.42	12.70	12.26	12.30	85,491
31 Jan 22	12.06000 +0.18	12.14	11.84	11.96	85,383
28 Jan 22	11.88000 +0.02	11.94	11.82	11.84	71,509
27 Jan 22	11.86000 -0.04	12.06	11.64	11.92	120,569
26 Jan 22	11.90000 +0.02	12.10	11.74	11.90	122,539
25 Jan 22	11.88000 +0.00	11.98	11.70	11.98	89,819
24 Jan 22	11.88000 -0.64	12.52	11.66	12.44	220,419
21 Jan 22	12.52000 -0.28	12.76	12.40	12.70	66,090
20 Jan 22	12.80000 +0.20	12.86	12.50	12.58	85,652
19 Jan 22	12.60000 -0.08	12.82	12.54	12.60	63,483
18 Jan 22	12.68000 -0.20	12.88	12.54	12.88	70,385
17 Jan 22	12.88000 +0.16	13.02	12.72	12.72	47,149
14 Jan 22	12.72000 +0.08	12.80	12.58	12.58	60,923
13 Jan 22	12.64000 +0.12	12.72	12.48	12.52	58,560
12 Jan 22	12.52000 +0.02	12.62	12.42	12.52	47,790
11 Jan 22	12.50000 +0.00	12.66	12.48	12.58	58,429
10 Jan 22	12.50000 -0.14	12.76	12.44	12.74	54,069
07 Jan 22	12.64000 +0.12	12.64	12.48	12.60	43,860
06 Jan 22	12.52000 -0.18	12.68	12.52	12.60	44,201
05 Jan 22	12.70000 +0.00	12.76	12.50	12.70	80,263
04 Jan 22	12.70000 +0.14	12.86	12.48	12.72	101,600
03 Jan 22	12.56000 +0.04	12.62	12.32	12.42	128,122
30 Dec 21	12.52000 -0.04	12.66	12.40	12.66	40,545
29 Dec 21	12.56000 +0.08	12.68	12.42	12.42	60,630
28 Dec 21	12.48000 -0.04	12.58	12.42	12.58	20,174
27 Dec 21	12.52000 -0.08	12.72	12.46	12.60	35,972
23 Dec 21	12.60000 -0.02	12.70	12.52	12.52	54,161
22 Dec 21	12.62000 +0.28	12.64	12.24	12.24	54,071
21 Dec 21	12.34000 +0.24	12.38	12.12	12.12	65,155
20 Dec 21	12.10000 -0.14	12.24	11.92	12.14	50,115
17 Dec 21	12.24000 +0.02	12.34	12.10	12.10	137,781
16 Dec 21	12.22000 +0.28	12.36	12.00	12.00	56,772
15 Dec 21	11.94000 -0.10	12.12	11.88	12.12	59,200
14 Dec 21	12.04000 -0.24	12.24	11.92	12.22	124,449
13 Dec 21	12.28000 -0.20	12.60	12.26	12.56	78,661
10 Dec 21	12.48000 -0.12	12.70	12.48	12.56	46,450
09 Dec 21	12.60000 -0.02	12.70	12.56	12.60	57,171
08 Dec 21	12.62000 -0.22	12.88	12.62	12.76	54,363
07 Dec 21	12.84000 +0.20	12.88	12.62	12.76	116,852
06 Dec 21	12.64000 +0.16	12.74	12.42	12.42	90,625
03 Dec 21	12.48000 -0.20	12.84	12.44	12.76	101,965
02 Dec 21	12.68000 -0.30	13.06	12.54	13.06	70,868
01 Dec 21	12.98000 +0.34	13.06	12.66	12.76	54,049
30 Nov 21	12.64000 -0.16	12.84	12.60	12.82	94,449
29 Nov 21	12.80000 -0.18	13.10	12.78	13.10	86,339
26 Nov 21	12.98000 -0.54	13.34	12.86	13.34	156,839
25 Nov 21	13.52000 -0.20	13.90	13.42	13.72	55,133
24 Nov 21	13.72000 +0.12	13.78	13.54	13.68	84,300
23 Nov 21	13.60000 +0.02	13.68	13.40	13.40	86,425
22 Nov 21	13.58000 +0.08	13.72	13.36	13.40	95,661
19 Nov 21	13.50000 +0.10	13.54	13.20	13.46	116,172
18 Nov 21	13.40000 -0.26	13.68	13.34	13.68	63,281
17 Nov 21	13.66000 +0.00	13.82	13.62	13.78	78,892
16 Nov 21	13.66000 +0.34	13.78	13.40	13.42	114,412
15 Nov 21	13.32000 -0.50	13.84	13.28	13.82	228,490
12 Nov 21	13.82000 -0.16	14.10	13.82	13.94	59,397
11 Nov 21	13.98000 +0.04	14.10	13.76	13.84	73,394
10 Nov 21	13.94000 -0.30	14.84	13.84	14.34	134,859
09 Nov 21	14.24000 -0.22	14.52	14.24	14.40	47,811
08 Nov 21	14.46000 +0.14	14.54	14.24	14.34	69,216
05 Nov 21	14.32000 +0.26	14.34	14.04	14.06	74,657
04 Nov 21	14.06000 -0.16	14.38	14.04	14.26	127,947
03 Nov 21	14.22000 +0.16	14.28	14.00	14.04	62,758
02 Nov 21	14.06000 -0.14	14.32	13.90	14.30	56,754
01 Nov 21	14.20000 +0.22	14.28	13.98	14.08	67,864
29 Oct 21	13.98000 -0.04	14.02	13.80	14.00	50,303
28 Oct 21	14.02000 +0.24	14.08	13.80	13.82	49,020
27 Oct 21	13.78000 -0.10	13.88	13.70	13.82	25,609
26 Oct 21	13.88000 +0.28	14.00	13.62	13.70	41,960
25 Oct 21	13.60000 +0.20	13.74	13.50	13.58	48,760
22 Oct 21	13.40000 +0.06	13.62	13.26	13.36	15,730
21 Oct 21	13.34000 +0.12	13.42	13.10	13.16	20,063
20 Oct 21	13.22000 -0.26	13.60	13.14	13.56	34,374
19 Oct 21	13.48000 -0.08	13.68	13.40	13.62	30,733
18 Oct 21	13.56000 -0.06	13.74	13.50	13.64	62,140
15 Oct 21	13.62000 +0.22	13.70	13.30	13.36	58,149
14 Oct 21	13.40000 +0.04	13.54	13.22	13.48	29,631
13 Oct 21	13.36000 +0.16	13.58	13.08	13.10	66,672
12 Oct 21	13.20000 -0.08	13.40	13.00	13.40	28,162
11 Oct 21	13.28000 +0.26	13.28	12.96	13.14	35,101
08 Oct 21	13.02000 -0.04	13.18	12.96	13.10	43,915
07 Oct 21	13.06000 +0.24	13.14	12.94	12.94	28,107
06 Oct 21	12.82000 -0.46	13.30	12.80	13.30	57,391
05 Oct 21	13.28000 +0.00	13.40	13.14	13.40	24,622
04 Oct 21	13.28000 -0.28	13.62	13.24	13.60	56,156
01 Oct 21	13.56000 -0.10	13.56	13.24	13.54	51,712
30 Sep 21	13.66000 -0.02	13.78	13.60	13.78	103,011
29 Sep 21	13.68000 -0.04	13.86	13.58	13.76	97,689
28 Sep 21	13.72000 +0.26	13.78	13.38	13.52	155,282
27 Sep 21	13.46000 +0.26	13.60	13.24	13.32	85,697
24 Sep 21	13.20000 +0.04	13.34	12.92	13.26	71,886
23 Sep 21	13.16000 +0.56	13.24	12.60	12.60	153,325
22 Sep 21	12.60000 -0.10	12.76	12.42	12.70	243,951
21 Sep 21	12.70000 -0.16	13.04	12.64	12.98	50,642
20 Sep 21	12.86000 -0.20	13.02	12.46	12.94	186,221
17 Sep 21	13.06000 -0.18	13.38	13.00	13.36	110,545
16 Sep 21	13.24000 -0.14	13.46	13.18	13.32	47,535
15 Sep 21	13.38000 -0.22	13.66	13.30	13.66	53,648
14 Sep 21	13.60000 +0.10	13.70	13.18	13.44	104,691
13 Sep 21	13.50000 -0.22	13.82	13.38	13.72	53,941
10 Sep 21	13.72000 +0.04	13.80	13.48	13.70	63,187
09 Sep 21	13.68000 +0.04	13.70	13.46	13.70	88,211
08 Sep 21	13.64000 -0.20	13.84	13.56	13.84	89,911
07 Sep 21	13.84000 -0.06	13.98	13.80	13.88	32,107
06 Sep 21	13.90000 -0.16	14.18	13.82	14.18	65,844
03 Sep 21	14.06000 -0.20	14.38	14.06	14.22	123,434
02 Sep 21	14.26000 -0.02	14.52	14.12	14.36	94,881
01 Sep 21	14.28000 -0.08	14.50	14.20	14.50	67,957
31 Aug 21	14.36000 -0.06	14.52	14.28	14.52	69,081
30 Aug 21	14.42000 +0.10	14.52	14.22	14.36	74,438
27 Aug 21	14.32000 +0.12	14.60	14.20	14.30	94,662
26 Aug 21	14.20000 +0.30	14.20	13.76	14.00	117,844
25 Aug 21	13.90000 -0.14	14.10	13.84	14.10	38,176
24 Aug 21	14.04000 +0.20	14.10	13.78	13.96	75,067
23 Aug 21	13.84000 +0.22	13.90	13.64	13.74	54,007
20 Aug 21	13.62000 -0.12	13.76	13.42	13.74	98,762
19 Aug 21	13.74000 -0.26	14.00	13.50	14.00	105,093
18 Aug 21	14.00000 +0.00	14.08	13.90	14.00	43,518
17 Aug 21	14.00000 -0.06	14.18	13.82	14.18	61,147
16 Aug 21	14.06000 -0.20	14.20	14.00	14.18	48,598
13 Aug 21	14.26000 -0.18	14.50	14.16	14.30	34,104
12 Aug 21	14.44000 -0.06	14.54	14.36	14.42	32,066
11 Aug 21	14.50000 +0.26	14.50	14.16	14.36	61,982
10 Aug 21	14.24000 +0.12	14.34	14.10	14.20	31,193
09 Aug 21	14.12000 -0.26	14.40	14.10	14.40	44,487
06 Aug 21	14.38000 -0.38	14.76	14.34	14.64	58,584
05 Aug 21	14.76000 +0.18	14.82	14.58	14.72	39,770
04 Aug 21	14.58000 -0.32	15.00	14.20	15.00	131,647
03 Aug 21	14.90000 -0.08	15.12	14.82	15.02	91,633
02 Aug 21	14.98000 +0.28	15.10	14.60	14.80	95,020
30 Jul 21	14.70000 +0.10	14.88	14.34	14.74	104,253
29 Jul 21	14.60000 +0.18	14.88	14.28	14.28	137,204
28 Jul 21	14.42000 +0.14	14.48	14.28	14.38	55,051
27 Jul 21	14.28000 -0.10	14.38	14.16	14.26	29,007
26 Jul 21	14.38000 +0.18	14.44	14.12	14.24	44,021
23 Jul 21	14.20000 +0.34	14.28	13.94	13.98	55,954
22 Jul 21	13.86000 -0.02	14.22	13.86	14.00	59,157
21 Jul 21	13.88000 +0.30	13.88	13.62	13.62	27,777
20 Jul 21	13.58000 +0.20	13.60	13.18	13.50	68,093
19 Jul 21	13.38000 -0.44	13.72	13.36	13.70	126,660
16 Jul 21	13.82000 +0.08	13.88	13.70	13.86	63,078
15 Jul 21	13.74000 -0.24	13.92	13.66	13.92	90,595
14 Jul 21	13.98000 -0.14	14.24	13.92	14.24	60,103
13 Jul 21	14.12000 -0.12	14.26	13.94	14.26	93,922
12 Jul 21	14.24000 +0.02	14.36	14.12	14.26	131,057
09 Jul 21	14.22000 +0.02	14.36	14.12	14.26	173,851
08 Jul 21	14.20000 -0.28	14.48	13.80	14.46	224,101
07 Jul 21	14.48000 +0.28	15.06	14.18	14.32	434,912
06 Jul 21	14.20000 -0.08	14.48	14.20	14.32	67,813
05 Jul 21	14.28000 +0.00	14.38	14.12	14.22	56,133
02 Jul 21	14.28000 -0.20	14.56	14.22	14.52	174,467
01 Jul 21	14.48000 -0.72	15.28	14.40	15.20	201,200
30 Jun 21	15.20000 +0.58	15.26	14.48	14.52	411,407
29 Jun 21	14.62000 +0.34	14.70	14.26	14.30	127,661
28 Jun 21	14.28000 -0.06	14.54	14.18	14.28	90,670
25 Jun 21	14.34000 +0.46	14.34	13.88	13.98	137,574
24 Jun 21	13.88000 +0.10	13.96	13.70	13.86	52,293
23 Jun 21	13.78000 -0.06	13.90	13.58	13.74	184,967
22 Jun 21	13.84000 -0.08	13.98	13.68	13.98	80,006
21 Jun 21	13.92000 +0.12	13.98	13.56	13.76	165,439
18 Jun 21	13.80000 +0.10	13.86	13.56	13.76	265,629
17 Jun 21	13.70000 -0.10	13.78	13.60	13.70	84,065
16 Jun 21	13.80000 +0.06	13.86	13.68	13.82	88,218
15 Jun 21	13.74000 +0.04	13.82	13.66	13.72	72,445
14 Jun 21	13.70000 +0.00	13.96	13.66	13.66	138,908
11 Jun 21	13.70000 -0.20	13.88	13.62	13.88	109,418
10 Jun 21	13.90000 +0.04	13.98	13.60	13.98	113,604
09 Jun 21	13.86000 -0.10	14.08	13.76	14.00	94,036
08 Jun 21	13.96000 -0.06	14.06	13.88	14.06	85,038
07 Jun 21	14.02000 +0.16	14.06	13.88	13.96	64,012
04 Jun 21	13.86000 -0.06	14.02	13.72	13.92	73,851
03 Jun 21	13.92000 +0.10	13.98	13.70	13.70	87,940
02 Jun 21	13.82000 +0.02	13.88	13.70	13.88	64,212
01 Jun 21	13.80000 +0.00	14.08	13.76	13.80	141,426
31 May 21	13.80000 +0.00	13.92	13.68	13.90	71,988
28 May 21	13.80000 +0.38	13.94	13.32	13.48	142,429
27 May 21	13.42000 +0.42	13.44	13.02	13.10	1,313,318
26 May 21	13.00000 -0.22	13.26	12.98	13.26	261,388
25 May 21	13.22000 -0.10	13.52	13.12	13.44	148,326
21 May 21	13.32000 -0.06	13.48	13.24	13.36	89,079
20 May 21	13.38000 +0.08	13.58	13.04	13.42	258,005
19 May 21	13.30000 -0.06	13.30	12.96	13.18	254,579
18 May 21	13.36000 -0.12	13.80	13.20	13.60	368,417
17 May 21	13.48000 +0.18	13.56	13.20	13.20	121,461
14 May 21	13.30000 +0.12	13.54	13.14	13.26	184,050
13 May 21	13.18000 -0.16	13.52	13.04	13.22	183,381
12 May 21	13.34000 -0.40	13.92	13.24	13.82	267,810
11 May 21	13.74000 -0.04	14.02	13.50	13.70	302,154
10 May 21	13.78000 -0.30	14.50	13.60	14.30	613,332
07 May 21	14.08000 +0.50	14.62	13.30	14.10	522,415
06 May 21	13.58000 -0.28	14.14	13.50	13.92	247,143
05 May 21	13.86000 +0.08	14.06	13.72	13.98	193,402
04 May 21	13.78000 -0.50	14.34	13.72	14.28	197,242
03 May 21	14.28000 -0.10	14.48	14.00	14.48	189,267
30 Apr 21	14.38000 -0.10	14.60	14.18	14.60	210,318
29 Apr 21	14.48000 -0.12	14.80	14.32	14.72	279,502
28 Apr 21	14.60000 -0.64	15.24	14.44	15.14	424,393
27 Apr 21	15.24000 -0.94	16.20	15.06	16.14	460,218
26 Apr 21	16.18000 +0.60	17.46	16.10	17.46	848,177
23 Apr 21	15.58000 +0.24	15.64	15.10	15.18	165,226
22 Apr 21	15.34000 +0.26	15.80	15.18	15.20	264,828
21 Apr 21	15.08000 +0.34	15.60	14.14	14.70	542,821
20 Apr 21	14.74000 -0.56	15.36	14.74	15.28	179,262
19 Apr 21	15.30000 +0.16	15.74	15.20	15.22	165,973
16 Apr 21	15.14000 -0.86	16.12	15.14	15.94	241,276
15 Apr 21	16.00000 +0.64	16.18	15.40	15.50	398,669
14 Apr 21	15.36000 +0.88	16.20	14.58	14.62	803,854
13 Apr 21	14.48000 +0.16	14.90	14.26	14.30	275,374
12 Apr 21	14.32000 +0.50	14.52	13.74	13.86	265,758
09 Apr 21	13.82000 +0.32	13.96	13.46	13.46	183,722
08 Apr 21	13.50000 +0.50	13.70	13.08	13.12	142,217
07 Apr 21	13.00000 -0.08	13.24	12.96	13.12	208,953
06 Apr 21	13.08000 +0.02	13.32	13.08	13.18	86,955
01 Apr 21	13.06000 -0.04	13.32	13.00	13.22	146,569
31 Mar 21	13.10000 -0.05	13.32	13.02	13.22	94,994
30 Mar 21	13.15000 +0.05	13.36	13.11	13.24	100,058
29 Mar 21	13.10000 +0.40	13.33	12.72	12.82	251,999
26 Mar 21	12.70000 +0.10	12.88	12.47	12.55	129,078
25 Mar 21	12.60000 -0.15	12.85	12.51	12.75	124,524
24 Mar 21	12.75000 +0.19	12.96	12.45	12.60	190,291
23 Mar 21	12.56000 -0.28	12.98	12.47	12.86	231,589
22 Mar 21	12.84000 +0.42	12.97	12.54	12.56	185,397
19 Mar 21	12.42000 -0.58	13.06	12.42	12.98	877,301
18 Mar 21	13.00000 -0.11	13.19	12.91	13.12	154,505
17 Mar 21	13.11000 -0.12	13.40	13.03	13.26	112,164
16 Mar 21	13.23000 +0.11	13.40	13.05	13.31	109,087
15 Mar 21	13.12000 -0.17	13.61	13.04	13.35	140,987
12 Mar 21	13.29000 -0.11	13.53	13.20	13.53	78,350
11 Mar 21	13.40000 -0.20	13.66	13.36	13.55	94,383
10 Mar 21	13.60000 +0.19	13.68	13.30	13.30	86,082
09 Mar 21	13.41000 +0.21	13.59	13.24	13.34	53,406
08 Mar 21	13.20000 +0.13	13.51	13.09	13.18	123,236
05 Mar 21	13.07000 -0.07	13.38	13.05	13.21	158,011
04 Mar 21	13.14000 -0.63	13.87	13.07	13.85	153,969
03 Mar 21	13.77000 +0.02	14.26	13.76	13.88	116,172
02 Mar 21	13.75000 -0.17	14.11	13.74	13.95	85,112
01 Mar 21	13.92000 -0.05	14.29	13.79	14.11	95,679
26 Feb 21	13.97000 -0.21	14.25	13.88	14.16	64,370
25 Feb 21	14.18000 +0.18	14.53	14.01	14.35	165,467
24 Feb 21	14.00000 -0.04	14.60	13.89	14.60	238,903
23 Feb 21	14.04000 -0.26	14.38	13.62	14.38	102,137
22 Feb 21	14.30000 +0.16	14.49	14.11	14.15	110,333
19 Feb 21	14.14000 +0.46	14.34	13.67	13.80	101,774
18 Feb 21	13.68000 -0.04	13.98	13.59	13.60	50,773
17 Feb 21	13.72000 -0.07	14.08	13.57	13.71	65,801
16 Feb 21	13.79000 -0.16	14.05	13.75	14.00	78,083
15 Feb 21	13.95000 -0.04	14.18	13.80	14.12	67,495
12 Feb 21	13.99000 +0.16	14.07	12.82	13.74	315,048
11 Feb 21	13.83000 -0.08	14.04	13.76	14.03	98,747
10 Feb 21	13.91000 -0.29	14.31	13.83	14.29	144,242
09 Feb 21	14.20000 -0.33	14.71	14.06	14.66	131,917
08 Feb 21	14.53000 +0.15	14.97	14.50	14.68	88,210
05 Feb 21	14.38000 +0.14	15.15	14.27	14.96	119,832
04 Feb 21	14.24000 -0.16	14.54	14.15	14.54	47,936
03 Feb 21	14.40000 -0.08	14.62	14.24	14.60	38,777
02 Feb 21	14.48000 +0.11	14.75	14.02	14.51	66,184
01 Feb 21	14.37000 +0.11	14.65	14.23	14.50	55,559
29 Jan 21	14.26000 -0.24	14.55	14.21	14.40	54,075
28 Jan 21	14.50000 -0.16	14.81	14.11	14.54	77,441
27 Jan 21	14.66000 -0.22	15.34	14.11	14.97	108,305
26 Jan 21	14.88000 -0.40	15.45	14.88	15.32	80,457
25 Jan 21	15.28000 -0.18	15.73	15.24	15.65	89,122
22 Jan 21	15.46000 +0.23	15.59	15.15	15.23	67,999
21 Jan 21	15.23000 -0.30	15.68	14.92	15.68	151,053
20 Jan 21	15.53000 +0.55	15.86	15.30	15.50	250,421
19 Jan 21	14.98000 +0.48	15.04	14.64	14.64	134,674
18 Jan 21	14.50000 +0.31	14.81	14.09	14.29	117,668
15 Jan 21	14.19000 -0.20	14.47	14.07	14.30	154,546
14 Jan 21	14.39000 +0.09	14.40	14.21	14.28	69,158
13 Jan 21	14.30000 +0.20	14.48	14.14	14.14	102,190
12 Jan 21	14.10000 -0.29	14.50	14.10	14.49	126,081
11 Jan 21	14.39000 +0.21	14.49	14.07	14.13	99,678
08 Jan 21	14.18000 +0.17	14.36	14.01	14.01	117,198
07 Jan 21	14.01000 -0.10	14.42	14.00	14.26	73,972
06 Jan 21	14.11000 -0.22	14.45	14.01	14.40	99,240
05 Jan 21	14.33000 +0.25	14.33	14.11	14.11	63,708
04 Jan 21	14.08000 +0.13	14.48	13.97	14.09	76,745
30 Dec 20	13.95000 +0.05	13.95	13.60	13.95	45,980
29 Dec 20	13.90000 -0.19	14.19	13.62	14.19	71,035
28 Dec 20	14.09000 +0.31	14.27	13.80	13.80	61,494
23 Dec 20	13.78000 -0.22	14.10	13.75	14.05	67,352
22 Dec 20	14.00000 +0.22	14.00	13.52	13.74	76,766
21 Dec 20	13.78000 -0.21	14.04	13.50	13.88	116,831
18 Dec 20	13.99000 -0.26	14.53	13.99	14.53	246,138
17 Dec 20	14.25000 +0.09	14.57	14.16	14.25	160,320
16 Dec 20	14.16000 -0.54	14.90	14.02	14.90	166,645
15 Dec 20	14.70000 +0.60	15.11	14.44	14.50	260,004
14 Dec 20	14.10000 +1.04	14.40	13.60	14.00	357,965
11 Dec 20	13.06000 +0.52	13.46	12.30	12.63	173,396
10 Dec 20	12.54000 +0.04	12.85	12.48	12.60	64,774
09 Dec 20	12.50000 -0.04	12.96	12.43	12.61	68,547
08 Dec 20	12.54000 +0.01	12.70	12.44	12.57	41,172
07 Dec 20	12.53000 -0.05	12.78	12.41	12.70	61,527
04 Dec 20	12.58000 +0.33	12.86	12.30	12.44	84,191
03 Dec 20	12.25000 -0.08	12.43	12.25	12.30	56,091
02 Dec 20	12.33000 +0.11	12.50	12.21	12.26	49,521
01 Dec 20	12.22000 -0.19	12.62	12.18	12.39	76,414
30 Nov 20	12.41000 -0.05	12.80	12.00	12.69	153,342
27 Nov 20	12.46000 +0.46	12.55	12.01	12.01	65,316
26 Nov 20	12.00000 +0.30	12.28	11.88	11.90	61,960
25 Nov 20	11.70000 -0.24	12.03	11.60	11.96	81,533
24 Nov 20	11.94000 -0.46	12.58	11.83	12.58	90,135
23 Nov 20	12.40000 +0.00	13.00	12.09	12.88	195,195
20 Nov 20	12.40000 +0.89	12.70	11.65	11.67	216,704
19 Nov 20	11.51000 -0.15	11.69	11.30	11.69	63,859
18 Nov 20	11.66000 +0.57	11.75	11.24	11.24	83,009
17 Nov 20	11.09000 +0.14	11.39	10.93	10.93	83,387
16 Nov 20	10.95000 +0.01	11.22	10.89	11.15	108,573
13 Nov 20	10.94000 +0.04	11.27	10.80	11.00	92,605
12 Nov 20	10.90000 +0.10	11.01	10.81	10.81	100,874
11 Nov 20	10.80000 +0.11	11.05	10.70	10.80	169,453
10 Nov 20	10.69000 +0.14	11.14	10.61	10.91	131,970
09 Nov 20	10.55000 -0.03	10.85	10.50	10.80	77,617
06 Nov 20	10.58000 -0.30	10.99	10.50	10.82	31,070
05 Nov 20	10.88000 -0.12	11.10	10.71	11.00	43,871
04 Nov 20	11.00000 +0.21	11.15	10.74	10.74	134,949
03 Nov 20	10.79000 +0.54	10.92	10.44	10.44	100,701
02 Nov 20	10.25000 +0.35	10.40	9.85	9.85	25,255
30 Oct 20	9.90000 +0.18	9.90	9.66	9.66	25,065
29 Oct 20	9.72000 +0.02	9.84	9.70	9.70	58,457
28 Oct 20	9.70500 -0.44	10.15	9.70	10.10	63,298
27 Oct 20	10.15000 -0.25	10.41	10.15	10.31	55,249
26 Oct 20	10.40000 -0.40	10.90	10.35	10.60	65,550
23 Oct 20	10.80000 +0.05	11.07	10.61	10.61	380,112
22 Oct 20	10.75000 -0.06	10.79	10.70	10.70	66,255
21 Oct 20	10.81000 +0.02	10.89	10.75	10.89	109,179
20 Oct 20	10.79000 -0.23	10.94	10.75	10.94	110,815
19 Oct 20	11.02000 +0.43	11.04	10.76	10.76	59,245
16 Oct 20	10.59000 +0.02	10.69	10.48	10.52	36,814
15 Oct 20	10.57000 -0.08	10.69	10.55	10.69	95,356
14 Oct 20	10.65000 -0.04	10.85	10.62	10.85	140,438
13 Oct 20	10.69000 +0.00	10.77	10.65	10.70	38,818
12 Oct 20	10.69000 +0.03	10.81	10.63	10.71	79,137
09 Oct 20	10.66000 +0.14	10.66	10.50	10.54	80,208
08 Oct 20	10.52000 -0.01	10.69	10.41	10.56	186,641
07 Oct 20	10.53000 -0.25	10.98	10.30	10.98	362,708
06 Oct 20	10.78000 -0.24	11.19	10.70	11.01	329,414
05 Oct 20	11.02000 -0.28	11.50	11.00	11.49	271,876
02 Oct 20	11.30000 -0.40	11.80	11.30	11.80	380,819
01 Oct 20	11.70000 +0.10	11.88	11.70	11.88	438,877
30 Sep 20	11.60000 +0.30	11.84	11.36	11.40	296,958
29 Sep 20	11.30000 +0.00	11.39	11.29	11.30	268,122

Hensoldt AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	86.32000 -1.24	87.78	85.34	86.92	161,423
19 Oct 26	87.56000 -0.30	88.04	85.00	88.02	187,228
16 Oct 26	87.86000 +4.94	89.02	83.82	83.82	420,643
15 Oct 26	82.92000 +2.14	82.92	79.70	80.18	254,996
14 Oct 26	80.78000 +1.60	81.82	78.92	79.94	189,447
13 Oct 26	79.18000 -1.46	81.22	79.14	80.78	167,075
12 Oct 26	80.64000 +4.42	81.00	75.94	76.06	320,457
09 Oct 26	76.22000 +1.54	76.22	74.56	75.06	163,591
08 Oct 26	74.68000 -0.46	75.50	73.70	74.70	178,717
07 Oct 26	75.14000 -3.76	79.26	74.88	78.40	288,497
06 Oct 26	78.90000 -3.68	85.04	78.70	84.40	343,469
05 Oct 26	82.58000 +3.24	83.92	78.36	79.78	275,274
02 Oct 26	79.34000 +2.38	81.08	78.26	80.18	294,290
01 Oct 26	76.96000 +0.72	79.04	76.80	77.20	213,231
30 Sep 26	76.24000 +0.76	78.26	75.56	75.56	219,517
29 Sep 26	75.48000 -0.04	76.64	74.04	75.38	244,073
28 Sep 26	75.52000 -0.34	77.02	75.42	76.44	146,431
25 Sep 26	75.86000 -0.14	77.04	75.02	76.62	138,636
24 Sep 26	76.00000 -3.30	78.30	75.62	78.24	186,646
23 Sep 26	79.30000 +2.00	79.92	77.22	77.52	175,077
22 Sep 26	77.30000 -1.00	78.86	76.78	77.16	119,224
21 Sep 26	78.30000 +0.18	79.32	76.92	79.00	182,277
18 Sep 26	78.12000 +0.44	79.98	77.68	78.00	335,262
17 Sep 26	77.68000 -0.10	79.84	76.90	78.80	146,635
16 Sep 26	77.78000 +0.68	79.18	76.62	77.92	161,303
15 Sep 26	77.10000 +0.24	78.30	75.78	76.10	304,672
14 Sep 26	76.86000 +0.22	78.26	75.98	76.46	215,111
11 Sep 26	76.64000 -0.86	78.86	76.20	77.30	238,530
10 Sep 26	77.50000 -1.12	79.60	77.22	79.06	194,371
09 Sep 26	78.62000 -2.88	80.74	77.62	80.08	205,398
08 Sep 26	81.50000 +2.32	81.82	78.42	79.44	204,875
07 Sep 26	79.18000 -0.52	81.60	79.18	80.48	118,628
04 Sep 26	79.70000 -2.06	82.82	79.62	81.94	236,082
03 Sep 26	81.76000 -0.62	82.52	80.42	82.12	176,594
02 Sep 26	82.38000 -0.32	82.80	81.22	82.72	168,303
01 Sep 26	82.70000 -3.00	85.50	81.82	85.40	277,392
31 Aug 26	85.70000 -1.50	87.40	84.76	87.28	217,944
28 Aug 26	87.20000 -2.02	90.00	87.20	89.66	184,039
27 Aug 26	89.22000 +1.96	90.24	87.24	87.86	199,064
26 Aug 26	87.26000 +0.18	88.50	85.66	86.48	146,817
25 Aug 26	87.08000 +0.10	88.48	86.26	87.78	140,212
24 Aug 26	86.98000 -2.32	89.90	86.66	89.30	161,403
21 Aug 26	89.30000 -0.68	89.78	87.94	88.88	147,384
20 Aug 26	89.98000 -2.58	92.58	89.34	92.36	173,216
19 Aug 26	92.56000 -1.58	95.48	91.86	94.24	237,906
18 Aug 26	94.14000 -1.50	96.06	93.14	95.00	196,573
17 Aug 26	95.64000 -0.44	96.30	93.98	95.10	173,579
14 Aug 26	96.08000 +3.66	96.70	93.08	93.08	379,027
13 Aug 26	92.42000 +0.30	94.94	92.12	93.00	201,696
12 Aug 26	92.12000 +1.62	92.70	90.60	91.30	233,262
11 Aug 26	90.50000 -1.54	93.22	90.02	91.74	206,971
10 Aug 26	92.04000 +1.72	92.68	89.50	91.46	224,832
07 Aug 26	90.32000 -0.04	95.26	89.86	91.00	455,596
06 Aug 26	90.36000 +2.88	91.04	85.42	85.52	411,607
05 Aug 26	87.48000 +0.04	89.90	86.54	88.00	292,380
04 Aug 26	87.44000 +1.10	89.60	87.14	88.30	337,196
03 Aug 26	86.34000 +6.58	87.82	79.48	82.12	672,397
31 Jul 26	79.76000 -4.22	83.60	77.64	83.00	775,933
30 Jul 26	83.98000 -0.64	85.08	82.66	83.90	233,683
29 Jul 26	84.62000 +0.24	86.08	81.80	85.10	335,358
28 Jul 26	84.38000 +1.42	85.86	83.08	83.10	334,499
27 Jul 26	82.96000 +3.16	84.78	79.60	79.60	345,164
24 Jul 26	79.80000 +0.68	79.86	77.96	78.80	156,704
23 Jul 26	79.12000 +1.84	80.74	77.68	77.70	294,756
22 Jul 26	77.28000 +1.10	79.06	76.12	77.06	240,904
21 Jul 26	76.18000 +0.98	77.58	75.04	75.88	190,266
20 Jul 26	75.20000 -1.12	77.16	74.56	76.62	176,232
17 Jul 26	76.32000 +3.04	76.74	71.00	71.00	364,374
16 Jul 26	73.28000 -0.52	74.08	72.24	73.86	172,677
15 Jul 26	73.80000 +0.64	74.26	71.08	72.14	176,935
14 Jul 26	73.16000 -0.34	74.56	71.62	72.42	312,497
13 Jul 26	73.50000 -0.82	74.68	72.36	74.30	233,281
10 Jul 26	74.32000 +0.10	74.68	71.80	73.52	282,482
09 Jul 26	74.22000 -4.46	79.54	73.84	78.86	463,025
08 Jul 26	78.68000 -2.24	81.24	78.00	79.80	272,178
07 Jul 26	80.92000 +0.74	82.02	79.22	79.56	385,146
06 Jul 26	80.18000 +4.60	80.46	75.10	75.16	484,151
03 Jul 26	75.58000 -1.38	78.00	75.04	77.26	233,603
02 Jul 26	76.96000 +6.06	77.94	70.90	71.00	630,131
01 Jul 26	70.90000 +3.14	71.30	68.18	68.30	348,574
30 Jun 26	67.76000 +0.20	69.00	66.26	67.50	284,644
29 Jun 26	67.56000 +2.66	67.62	64.92	65.28	383,093
26 Jun 26	64.90000 +0.56	64.90	63.18	64.28	404,063
25 Jun 26	64.34000 -4.62	68.98	63.56	68.82	716,665
24 Jun 26	68.96000 -2.34	70.54	66.66	70.40	679,366
23 Jun 26	71.30000 +2.20	71.96	68.52	69.24	396,858
22 Jun 26	69.10000 -3.36	73.36	67.62	71.88	473,986
19 Jun 26	72.46000 +0.88	73.78	71.58	71.84	516,352
18 Jun 26	71.58000 -0.50	73.46	70.08	72.28	286,089
17 Jun 26	72.08000 +1.42	72.78	70.86	71.30	383,046
16 Jun 26	70.66000 -1.08	74.12	70.54	72.32	374,120
15 Jun 26	71.74000 -3.88	76.98	71.74	75.96	397,327
12 Jun 26	75.62000 -3.26	79.64	74.04	79.60	429,410
11 Jun 26	78.88000 +0.98	79.96	76.88	77.80	245,818
10 Jun 26	77.90000 +0.04	79.84	77.40	78.32	270,621
09 Jun 26	77.86000 +0.06	79.44	75.74	77.70	300,439
08 Jun 26	77.80000 -0.98	79.54	77.00	77.22	221,327
05 Jun 26	78.78000 -0.04	80.34	78.02	79.36	230,589
04 Jun 26	78.82000 -0.46	79.54	77.08	78.88	208,495
03 Jun 26	79.28000 -0.78	79.76	78.10	79.52	315,837
02 Jun 26	80.06000 -3.22	85.92	80.06	85.42	465,584
01 Jun 26	83.28000 -5.14	89.36	82.30	89.36	539,386
29 May 26	88.42000 -1.58	91.26	87.24	89.90	740,164
28 May 26	90.00000 +5.00	90.00	84.16	84.34	533,551
27 May 26	85.00000 -1.02	87.46	83.74	86.02	346,240
26 May 26	86.02000 -3.00	88.60	83.96	88.60	466,113
25 May 26	89.02000 -0.02	89.68	87.10	88.46	225,824
22 May 26	89.04000 +0.94	90.20	88.02	88.48	331,551
21 May 26	88.10000 +0.30	91.72	87.26	87.80	776,370
20 May 26	87.80000 +8.18	87.80	79.56	79.70	806,636
19 May 26	79.62000 +6.02	80.60	73.32	73.52	653,050
18 May 26	73.60000 -0.50	76.14	73.56	74.04	481,706
15 May 26	74.10000 -1.50	76.46	73.96	74.72	229,037
14 May 26	75.60000 +1.30	76.48	74.02	74.86	451,269
13 May 26	74.30000 +2.82	74.30	70.96	73.50	456,433
12 May 26	71.48000 +0.26	72.28	69.48	69.88	334,038
11 May 26	71.22000 -2.20	74.80	69.74	74.00	894,507
08 May 26	73.42000 -4.38	78.12	73.42	77.50	460,878
07 May 26	77.80000 -2.98	81.88	75.10	81.88	571,939
06 May 26	80.78000 +0.00	82.10	77.54	82.00	628,751
05 May 26	80.78000 +2.30	82.32	78.20	78.20	424,343
04 May 26	78.48000 +1.36	79.34	77.64	78.08	347,983
30 Apr 26	77.12000 +1.86	77.12	74.20	74.30	364,484
29 Apr 26	75.26000 +1.18	76.84	74.06	74.50	270,173
28 Apr 26	74.08000 -0.08	74.30	72.04	74.10	229,588
27 Apr 26	74.16000 +1.14	74.68	72.92	73.40	271,844
24 Apr 26	73.02000 -5.40	77.70	72.16	77.70	462,223
23 Apr 26	78.42000 +0.58	78.72	75.88	76.10	185,285
22 Apr 26	77.84000 -1.20	80.56	77.42	80.52	275,120
21 Apr 26	79.04000 -3.32	83.40	78.66	83.40	411,500
20 Apr 26	82.36000 +1.52	82.70	80.56	81.00	379,689
17 Apr 26	80.84000 +0.06	84.46	80.12	81.18	315,108
16 Apr 26	80.78000 -0.18	83.64	80.08	80.90	337,548
15 Apr 26	80.96000 +2.50	81.02	77.06	78.50	414,162
14 Apr 26	78.46000 -0.34	79.46	78.20	78.82	203,726
13 Apr 26	78.80000 +2.08	79.10	76.76	78.18	350,673
10 Apr 26	76.72000 -4.80	81.48	75.70	81.10	644,714
09 Apr 26	81.52000 -1.38	82.14	79.56	82.14	343,236
08 Apr 26	82.90000 +1.90	83.78	79.70	83.74	541,473
07 Apr 26	81.00000 -2.35	83.74	79.28	83.54	391,163
02 Apr 26	83.35000 +0.65	83.75	79.55	80.00	512,762
01 Apr 26	82.70000 +7.10	82.90	75.35	78.00	828,420
31 Mar 26	75.60000 +4.70	75.60	69.60	70.50	801,436
30 Mar 26	70.90000 +3.80	71.10	66.20	66.30	393,614
27 Mar 26	67.10000 -2.40	70.15	66.75	69.05	539,499
26 Mar 26	69.50000 -4.10	74.50	69.50	74.50	718,187
25 Mar 26	73.60000 +1.70	74.45	72.45	74.05	304,751
24 Mar 26	71.90000 -2.15	73.35	70.40	73.30	374,919
23 Mar 26	74.05000 -0.50	76.30	71.40	72.25	599,663
20 Mar 26	74.55000 -4.60	80.55	74.55	79.30	915,565
19 Mar 26	79.15000 -4.85	84.85	79.00	84.15	405,804
18 Mar 26	84.00000 +1.85	85.35	81.50	82.35	454,959
17 Mar 26	82.15000 -0.15	82.55	79.10	82.35	317,302
16 Mar 26	82.30000 +4.20	83.15	80.45	80.75	401,443
13 Mar 26	78.10000 -0.50	79.70	77.25	78.65	300,198
12 Mar 26	78.60000 +2.40	81.15	77.90	77.90	633,990
11 Mar 26	76.20000 -1.35	77.65	74.40	77.10	370,653
10 Mar 26	77.55000 +0.40	78.85	75.90	77.05	290,376
09 Mar 26	77.15000 +3.45	78.30	73.45	74.65	591,325
06 Mar 26	73.70000 +1.85	74.95	73.00	73.00	388,221
05 Mar 26	71.85000 -6.80	79.60	71.70	79.50	480,106
04 Mar 26	78.65000 +2.00	79.55	75.85	75.85	377,186
03 Mar 26	76.65000 -1.40	80.05	74.80	78.95	378,075
02 Mar 26	78.05000 +3.65	81.00	76.10	79.05	671,606
27 Feb 26	74.40000 -2.25	77.30	73.90	76.90	898,855
26 Feb 26	76.65000 -3.45	78.80	72.40	78.20	1,104,309
25 Feb 26	80.10000 +0.60	80.80	78.30	80.00	352,950
24 Feb 26	79.50000 -1.40	82.15	78.25	80.75	444,241
23 Feb 26	80.90000 -3.25	83.80	79.90	83.80	315,618
20 Feb 26	84.15000 +0.55	84.75	83.00	84.20	293,777
19 Feb 26	83.60000 +1.20	83.80	81.00	82.90	220,541
18 Feb 26	82.40000 +2.50	83.25	79.40	79.40	347,525
17 Feb 26	79.90000 -1.30	80.20	76.60	79.35	402,311
16 Feb 26	81.20000 +0.40	81.70	79.40	81.30	244,846
13 Feb 26	80.80000 +1.75	82.00	79.15	79.50	257,094
12 Feb 26	79.05000 -0.30	81.15	78.75	79.20	240,298
11 Feb 26	79.35000 -1.40	80.80	77.45	80.65	268,410
10 Feb 26	80.75000 -0.60	81.35	79.35	81.00	230,014
09 Feb 26	81.35000 +3.60	81.35	78.75	79.50	342,146
06 Feb 26	77.75000 +1.40	79.05	75.40	76.00	403,979
05 Feb 26	76.35000 -1.20	77.95	74.25	74.90	426,480
04 Feb 26	77.55000 -2.90	80.85	76.70	80.60	415,771
03 Feb 26	80.45000 +1.05	82.65	80.00	81.50	282,799
02 Feb 26	79.40000 -4.25	82.70	79.35	82.60	324,018
30 Jan 26	83.65000 -0.90	84.80	82.15	83.10	376,502
29 Jan 26	84.55000 -2.05	87.50	84.30	86.95	253,886
28 Jan 26	86.60000 -0.40	88.45	85.85	87.95	231,246
27 Jan 26	87.00000 +2.45	87.10	84.10	85.50	249,444
26 Jan 26	84.55000 -3.00	89.30	83.40	88.10	292,141
23 Jan 26	87.55000 +3.95	87.70	83.20	83.20	485,033
22 Jan 26	83.60000 -3.45	86.25	82.50	84.85	565,123
21 Jan 26	87.05000 -2.70	91.00	86.10	90.05	510,790
20 Jan 26	89.75000 -2.50	92.35	88.95	91.55	544,851
19 Jan 26	92.25000 -0.60	96.70	92.25	94.00	560,668
16 Jan 26	92.85000 +2.85	93.10	89.80	90.60	471,386
15 Jan 26	90.00000 -0.70	90.35	88.20	89.50	271,709
14 Jan 26	90.70000 -1.30	92.80	87.80	92.80	483,826
13 Jan 26	92.00000 +0.00	92.85	90.65	91.95	366,500
12 Jan 26	92.00000 +0.70	93.35	90.75	92.55	560,514
09 Jan 26	91.30000 +4.95	91.50	86.25	86.40	636,947
08 Jan 26	86.35000 -0.50	89.40	84.50	88.75	619,032
07 Jan 26	86.85000 +4.85	86.85	81.70	82.15	668,860
06 Jan 26	82.00000 -0.65	83.95	80.15	83.40	482,402
05 Jan 26	82.65000 +6.25	82.75	78.25	78.25	665,157
02 Jan 26	76.40000 +3.00	76.75	74.40	74.85	313,572
30 Dec 25	73.40000 +0.90	73.60	72.00	72.05	150,552
29 Dec 25	72.50000 -0.70	72.85	70.85	72.55	273,361
23 Dec 25	73.20000 -0.30	74.70	72.85	74.20	154,370
22 Dec 25	73.50000 -0.10	73.75	72.60	73.65	255,136
19 Dec 25	73.60000 +0.65	75.05	72.45	75.00	678,800
18 Dec 25	72.95000 +1.20	73.10	71.05	71.60	363,321
17 Dec 25	71.75000 +2.15	72.20	70.40	70.70	385,394
16 Dec 25	69.60000 -2.60	70.45	67.60	70.25	666,357
15 Dec 25	72.20000 -0.85	73.05	71.10	72.55	371,886
12 Dec 25	73.05000 +1.75	73.55	70.35	70.85	422,900
11 Dec 25	71.30000 -1.20	72.50	70.85	72.30	408,077
10 Dec 25	72.50000 -1.55	73.20	70.85	72.90	421,959
09 Dec 25	74.05000 +4.10	75.25	71.40	72.10	745,753
08 Dec 25	69.95000 +1.50	70.45	68.60	70.00	387,250
05 Dec 25	68.45000 -0.60	69.50	67.10	67.70	649,195
04 Dec 25	69.05000 +0.75	69.80	68.20	69.55	337,664
03 Dec 25	68.30000 +0.15	70.95	67.65	70.90	531,102
02 Dec 25	68.15000 +1.95	68.50	65.55	66.25	487,213
01 Dec 25	66.20000 -2.15	66.85	64.80	66.35	756,974
28 Nov 25	68.35000 -1.35	70.10	67.75	70.10	355,189
27 Nov 25	69.70000 +0.70	71.15	68.75	71.00	480,002
26 Nov 25	69.00000 +0.10	71.10	68.45	71.10	461,072
25 Nov 25	68.90000 -0.30	71.05	67.25	70.50	812,677
24 Nov 25	69.20000 -3.30	71.25	68.45	69.60	1,548,220
21 Nov 25	72.50000 -5.10	75.15	71.40	74.30	842,166
20 Nov 25	77.60000 +0.50	79.50	75.60	77.95	561,545
19 Nov 25	77.10000 -4.15	82.20	76.55	81.60	989,863
18 Nov 25	81.25000 -1.70	84.00	80.45	81.00	441,388
17 Nov 25	82.95000 -1.20	85.90	82.95	84.10	317,194
14 Nov 25	84.15000 +0.00	85.60	81.15	85.50	461,349
13 Nov 25	84.15000 +1.35	86.40	82.20	83.20	470,661
12 Nov 25	82.80000 -4.25	86.70	80.70	85.60	1,028,840
11 Nov 25	87.05000 -7.95	91.15	86.20	90.70	1,088,492
10 Nov 25	95.00000 +3.35	95.30	91.30	92.60	431,964
07 Nov 25	91.65000 +3.95	93.00	86.15	89.00	620,276
06 Nov 25	87.70000 -1.75	90.50	85.00	90.50	563,233
05 Nov 25	89.45000 -2.50	91.20	88.85	91.00	451,093
04 Nov 25	91.95000 -2.10	93.30	90.85	92.60	294,236
03 Nov 25	94.05000 +1.85	95.30	93.05	94.25	272,031
31 Oct 25	92.20000 +0.40	94.15	91.15	92.35	268,545
30 Oct 25	91.80000 -1.90	93.45	90.05	93.45	406,729
29 Oct 25	93.70000 -2.35	96.40	93.45	96.10	273,962
28 Oct 25	96.05000 +0.25	96.85	92.45	94.10	377,458
27 Oct 25	95.80000 -2.05	99.70	95.30	98.95	404,145
24 Oct 25	97.85000 +1.20	100.20	97.05	99.90	387,748
23 Oct 25	96.65000 -0.75	101.90	95.70	101.70	367,618
22 Oct 25	97.40000 -1.25	103.30	97.40	100.50	545,563
21 Oct 25	98.65000 +0.65	99.70	97.70	99.30	307,457
20 Oct 25	98.00000 +7.15	98.40	93.20	95.00	461,628
17 Oct 25	90.85000 -7.70	93.95	90.65	93.30	605,817
16 Oct 25	98.55000 +1.50	100.30	95.05	98.00	488,885
15 Oct 25	97.05000 -5.15	102.60	96.45	102.60	538,289
14 Oct 25	102.20000 -3.50	104.60	100.80	103.60	420,156
13 Oct 25	105.70000 +0.60	107.00	103.00	106.10	249,301
10 Oct 25	105.10000 -5.90	110.30	102.00	109.40	690,361
09 Oct 25	111.00000 -0.70	111.40	109.10	111.00	278,411
08 Oct 25	111.70000 +2.10	113.30	109.80	111.00	342,007
07 Oct 25	109.60000 -1.80	111.60	106.10	110.00	461,934
06 Oct 25	111.40000 -2.40	117.70	111.20	115.50	655,288
03 Oct 25	113.80000 +0.80	116.90	113.80	115.00	521,430
02 Oct 25	113.00000 +6.10	113.00	107.70	108.60	535,961
01 Oct 25	106.90000 -3.40	108.50	104.50	107.50	511,011
30 Sep 25	110.30000 +1.10	111.70	107.90	109.80	480,739
29 Sep 25	109.20000 +6.10	110.30	103.90	105.40	849,561
26 Sep 25	103.10000 -0.70	104.50	101.50	103.70	270,515
25 Sep 25	103.80000 -1.00	104.00	101.20	102.70	400,227
24 Sep 25	104.80000 +7.80	104.80	98.70	98.70	678,531
23 Sep 25	97.00000 -2.15	99.40	96.65	98.95	299,143
22 Sep 25	99.15000 +5.50	99.30	94.50	94.80	683,599
19 Sep 25	93.65000 -0.45	95.15	92.15	94.80	1,375,289
18 Sep 25	94.10000 +0.35	95.95	92.20	95.70	352,940
17 Sep 25	93.75000 -0.55	97.70	93.60	93.75	507,163
16 Sep 25	94.30000 -1.50	97.50	94.15	96.20	412,436
15 Sep 25	95.80000 +2.50	95.90	93.65	94.10	481,308
12 Sep 25	93.30000 -2.60	95.50	90.70	94.40	869,009
11 Sep 25	95.90000 +3.60	96.60	91.45	93.15	590,197
10 Sep 25	92.30000 +1.65	93.45	89.75	91.25	499,354
09 Sep 25	90.65000 -2.00	92.70	87.05	92.70	688,221
08 Sep 25	92.65000 +2.25	93.25	90.40	90.80	351,278
05 Sep 25	90.40000 +1.55	91.75	89.35	89.75	389,844
04 Sep 25	88.85000 -3.30	92.25	88.85	91.90	505,081
03 Sep 25	92.15000 -0.30	93.95	91.80	92.45	370,222
02 Sep 25	92.45000 -0.10	94.60	89.25	93.25	631,731
01 Sep 25	92.55000 +3.90	93.50	89.00	89.25	503,994
29 Aug 25	88.65000 +2.95	89.80	86.50	86.50	584,484
28 Aug 25	85.70000 +0.20	86.75	83.55	85.35	580,518
27 Aug 25	85.50000 -2.25	87.95	85.05	87.90	321,995
26 Aug 25	87.75000 +0.50	88.20	85.65	87.95	4,277,790
25 Aug 25	87.25000 +0.70	88.80	86.30	86.35	540,279
22 Aug 25	86.55000 +3.05	87.25	85.15	85.80	709,010
21 Aug 25	83.50000 +3.20	83.85	81.30	81.60	611,865
20 Aug 25	80.30000 +0.40	81.25	75.95	76.60	940,602
19 Aug 25	79.90000 -8.40	86.80	79.65	86.35	889,489
18 Aug 25	88.30000 +2.60	89.50	85.60	86.75	412,733
15 Aug 25	85.70000 +0.00	86.70	83.95	85.75	361,363
14 Aug 25	85.70000 -0.20	87.70	85.60	86.00	430,970
13 Aug 25	85.90000 +0.00	89.40	85.75	87.85	446,532
12 Aug 25	85.90000 +1.15	86.30	84.45	84.60	429,978
11 Aug 25	84.75000 -0.50	85.10	81.00	81.35	899,210
08 Aug 25	85.25000 -5.35	91.15	83.30	89.35	906,964
07 Aug 25	90.60000 -3.75	93.40	88.95	92.75	667,284
06 Aug 25	94.35000 +0.50	94.80	92.30	93.85	324,472
05 Aug 25	93.85000 +0.20	95.95	93.15	93.90	419,746
04 Aug 25	93.65000 +2.00	95.85	92.95	94.15	501,063
01 Aug 25	91.65000 -4.45	95.40	89.65	95.25	627,007
31 Jul 25	96.10000 +3.45	97.95	91.60	94.75	734,742
30 Jul 25	92.65000 -1.60	94.20	91.30	92.60	449,186
29 Jul 25	94.25000 +2.85	94.70	91.80	92.00	490,930
28 Jul 25	91.40000 -5.55	95.20	90.75	95.00	650,017
25 Jul 25	96.95000 +0.00	98.90	96.25	97.55	268,728
24 Jul 25	96.95000 -2.40	100.70	95.70	98.55	533,685
23 Jul 25	99.35000 -0.95	100.70	98.85	100.10	282,316
22 Jul 25	100.30000 -1.70	103.00	98.40	101.20	366,341
21 Jul 25	102.00000 -1.20	103.60	100.30	103.50	328,933
18 Jul 25	103.20000 +0.20	105.10	102.10	102.40	413,742
17 Jul 25	103.00000 +2.00	103.00	100.50	101.50	289,228
16 Jul 25	101.00000 -0.90	104.10	99.70	104.00	445,969
15 Jul 25	101.90000 -3.10	106.20	100.80	105.80	517,855
14 Jul 25	105.00000 +3.10	105.30	101.40	102.00	419,454
11 Jul 25	101.90000 -2.70	105.90	100.70	103.40	404,033
10 Jul 25	104.60000 -0.10	106.90	102.00	104.40	648,507
09 Jul 25	104.70000 +0.90	107.00	102.90	105.10	560,891
08 Jul 25	103.80000 +2.60	105.90	101.10	101.50	850,670
07 Jul 25	101.20000 +3.65	101.20	97.40	97.45	746,160
04 Jul 25	97.55000 +3.00	97.55	94.10	94.30	515,648
03 Jul 25	94.55000 +1.45	94.90	92.80	93.50	357,292
02 Jul 25	93.10000 +1.60	93.25	89.35	91.65	578,425
01 Jul 25	91.50000 -5.90	97.10	91.50	97.00	535,659
30 Jun 25	97.40000 +2.80	97.95	95.25	95.55	418,404
27 Jun 25	94.60000 -4.80	100.90	93.65	100.10	884,034
26 Jun 25	99.40000 +4.90	99.70	93.60	94.45	712,363
25 Jun 25	94.50000 +5.10	95.05	90.55	90.85	988,145
24 Jun 25	89.40000 -3.15	92.25	86.00	91.00	827,148
23 Jun 25	92.55000 -2.00	94.65	88.05	93.45	936,243
20 Jun 25	94.55000 +3.85	94.85	90.90	91.05	853,715
19 Jun 25	90.70000 -1.90	94.00	89.85	92.40	445,486
18 Jun 25	92.60000 +0.65	94.20	91.20	91.20	492,772
17 Jun 25	91.95000 -1.20	93.45	89.60	92.50	599,254
16 Jun 25	93.15000 -1.05	96.70	91.85	95.00	561,668
13 Jun 25	94.20000 -0.10	99.35	92.80	96.10	766,124
12 Jun 25	94.30000 +1.50	95.80	90.40	95.75	671,462
11 Jun 25	92.80000 +2.10	95.00	90.40	91.10	950,804
10 Jun 25	90.70000 -5.90	95.00	90.25	93.45	1,378,596
09 Jun 25	96.60000 -2.50	98.20	95.25	96.50	794,103
06 Jun 25	99.10000 -6.80	107.80	98.30	107.70	1,666,931
05 Jun 25	105.90000 +4.90	108.90	99.40	100.20	1,211,105
04 Jun 25	101.00000 -0.40	103.10	98.10	102.80	1,030,618
03 Jun 25	101.40000 +2.05	103.50	97.35	101.80	1,172,048
02 Jun 25	99.35000 +7.35	105.20	95.05	95.15	3,214,611
30 May 25	92.00000 +0.40	93.30	90.15	91.20	871,792
29 May 25	91.60000 +1.60	91.95	86.40	91.10	983,683
28 May 25	90.00000 +3.40	92.75	88.05	88.75	1,505,835
27 May 25	86.60000 +4.70	87.05	82.85	83.55	1,147,124
26 May 25	81.90000 +2.60	82.35	80.50	81.95	590,167
23 May 25	79.30000 -1.00	80.55	76.55	80.30	641,283
22 May 25	80.30000 +1.30	80.50	77.15	79.80	549,639
21 May 25	79.00000 +1.60	82.30	77.65	78.00	1,136,516
20 May 25	77.40000 +2.40	77.55	74.15	75.00	865,677
19 May 25	75.00000 +1.90	75.00	72.50	72.85	497,015
16 May 25	73.10000 +1.05	74.15	71.40	72.55	648,545
15 May 25	72.05000 +5.85	72.50	66.25	66.50	1,091,062
14 May 25	66.20000 -1.10	70.00	65.25	67.55	906,730
13 May 25	67.30000 +2.30	68.00	64.30	65.30	561,043
12 May 25	65.00000 -8.50	71.60	63.90	71.55	1,840,629
09 May 25	73.50000 -1.50	75.00	71.95	75.00	774,804
08 May 25	75.00000 +5.90	75.00	67.65	68.90	1,502,567
07 May 25	69.10000 -0.70	75.45	68.10	70.00	1,239,737
06 May 25	69.80000 -1.45	72.10	67.40	71.70	962,996
05 May 25	71.25000 +0.10	71.95	70.55	71.05	464,270
02 May 25	71.15000 +2.95	71.15	67.90	68.70	753,288
30 Apr 25	68.20000 +1.90	68.20	66.05	66.70	682,090
29 Apr 25	66.30000 +3.45	66.30	63.40	63.70	472,176
28 Apr 25	62.85000 -1.80	64.60	62.85	64.15	381,827
25 Apr 25	64.65000 +0.75	65.15	62.90	63.90	316,873
24 Apr 25	63.90000 +1.15	64.00	61.35	62.20	317,739
23 Apr 25	62.75000 -2.50	66.40	61.50	66.40	673,721
22 Apr 25	65.25000 -0.35	66.45	64.15	66.05	357,438
17 Apr 25	65.60000 -1.45	67.40	64.45	67.30	318,153
16 Apr 25	67.05000 -1.55	68.65	65.15	68.45	627,856
15 Apr 25	68.60000 +3.80	68.60	65.80	66.25	708,494
14 Apr 25	64.80000 +2.80	65.05	61.70	63.15	473,457
11 Apr 25	62.00000 -0.75	64.05	60.85	63.35	428,342
10 Apr 25	62.75000 +2.80	65.00	60.50	65.00	1,115,572
09 Apr 25	59.95000 -0.60	61.30	57.55	59.30	645,661
08 Apr 25	60.55000 +4.15	62.25	57.80	58.60	1,078,503
07 Apr 25	56.40000 -1.35	58.60	44.88	47.50	2,268,775
04 Apr 25	57.75000 -4.80	64.60	56.50	62.85	1,487,721
03 Apr 25	62.55000 +0.15	63.40	59.05	59.80	657,227
02 Apr 25	62.40000 -0.60	64.05	60.55	63.25	542,772
01 Apr 25	63.00000 +1.25	64.30	60.95	61.45	767,027
31 Mar 25	61.75000 -1.45	62.40	59.70	60.70	1,212,544
28 Mar 25	63.20000 -3.45	65.80	62.15	65.20	1,200,522
27 Mar 25	66.65000 -2.40	69.05	66.50	67.85	711,837
26 Mar 25	69.05000 +1.35	70.00	67.05	68.40	650,590
25 Mar 25	67.70000 -0.50	68.55	66.25	67.50	474,355
24 Mar 25	68.20000 +0.55	71.00	67.60	69.10	888,865
21 Mar 25	67.65000 -0.70	69.60	65.25	68.15	1,516,957
20 Mar 25	68.35000 -2.80	71.75	63.30	68.25	2,226,762
19 Mar 25	71.15000 -7.30	80.10	69.55	79.40	2,894,998
18 Mar 25	78.45000 +4.25	81.00	73.85	75.55	2,729,544
17 Mar 25	74.20000 +1.90	76.50	71.70	74.95	1,810,555
14 Mar 25	72.30000 +4.80	72.30	66.50	67.10	1,502,166
13 Mar 25	67.50000 -0.20	68.70	64.65	68.00	1,072,825
12 Mar 25	67.70000 +3.05	68.60	63.15	64.95	1,385,338
11 Mar 25	64.65000 +3.15	67.15	61.10	61.55	1,234,758
10 Mar 25	61.50000 -1.90	66.50	61.35	65.15	1,594,535
07 Mar 25	63.40000 -9.60	73.35	63.20	73.30	2,553,103
06 Mar 25	73.00000 +3.20	74.05	70.20	72.00	1,829,018
05 Mar 25	69.80000 +5.70	71.25	66.50	69.95	3,097,053
04 Mar 25	64.10000 +0.10	75.90	63.40	75.00	4,513,394
03 Mar 25	64.00000 +11.65	68.70	60.00	63.00	3,936,325
28 Feb 25	52.35000 -1.15	54.00	49.92	54.00	1,827,128
27 Feb 25	53.50000 +2.55	55.30	50.40	52.80	1,683,005
26 Feb 25	50.95000 +1.95	50.95	48.82	49.42	762,090
25 Feb 25	49.00000 +1.38	50.10	48.12	49.00	1,025,732
24 Feb 25	47.62000 +2.08	48.50	46.00	47.40	903,063
21 Feb 25	45.54000 +0.24	46.20	45.02	45.62	407,999
20 Feb 25	45.30000 -1.82	47.20	45.08	47.10	748,612
19 Feb 25	47.12000 +0.32	48.32	46.90	47.10	950,473
18 Feb 25	46.80000 +0.50	49.70	46.66	49.50	1,741,406
17 Feb 25	46.30000 +5.52	46.74	43.08	44.84	1,764,763
14 Feb 25	40.78000 +4.34	42.02	36.58	36.84	1,525,859
13 Feb 25	36.44000 +0.44	37.28	33.12	34.08	1,175,264
12 Feb 25	36.00000 -0.20	36.20	35.32	36.20	233,200
11 Feb 25	36.20000 -0.08	36.62	35.96	36.60	205,407
10 Feb 25	36.28000 -0.02	36.48	35.78	36.12	216,991
07 Feb 25	36.30000 -0.58	37.22	35.92	37.00	551,055
06 Feb 25	36.88000 -2.42	39.90	36.88	39.80	620,228
05 Feb 25	39.30000 -0.08	40.02	38.74	39.50	251,983
04 Feb 25	39.38000 -0.04	39.92	37.76	39.74	326,521
03 Feb 25	39.42000 +0.64	39.74	38.40	38.50	410,723
31 Jan 25	38.78000 +1.34	38.82	37.34	37.34	355,671
30 Jan 25	37.44000 +0.64	37.70	36.86	36.92	152,033
29 Jan 25	36.80000 -0.42	37.70	36.70	37.66	158,450
28 Jan 25	37.22000 -0.20	37.60	36.84	37.44	193,118
27 Jan 25	37.42000 -1.02	38.22	36.62	38.04	288,549
24 Jan 25	38.44000 -0.42	38.96	37.84	38.84	208,747
23 Jan 25	38.86000 +0.20	38.88	37.90	38.82	198,196
22 Jan 25	38.66000 +0.98	38.80	37.76	37.96	264,848
21 Jan 25	37.68000 +0.84	37.92	36.62	37.00	244,203
20 Jan 25	36.84000 +0.22	37.76	36.64	37.00	259,592
17 Jan 25	36.62000 +0.04	37.28	36.28	37.18	226,714
16 Jan 25	36.58000 -0.16	37.14	36.00	36.84	260,807
15 Jan 25	36.74000 -0.06	37.00	36.38	36.80	153,295
14 Jan 25	36.80000 +0.54	37.26	35.76	36.20	263,082
13 Jan 25	36.26000 -0.98	37.44	36.26	37.32	197,233
10 Jan 25	37.24000 -0.12	37.68	36.88	37.50	216,385
09 Jan 25	37.36000 +1.40	37.36	36.02	36.40	275,069
08 Jan 25	35.96000 +0.94	37.26	35.22	35.22	542,531
07 Jan 25	35.02000 +1.20	35.02	33.94	34.08	301,365
06 Jan 25	33.82000 -0.06	34.40	32.80	33.96	207,964
03 Jan 25	33.88000 +0.06	34.04	33.28	33.74	132,555
02 Jan 25	33.82000 -0.68	34.90	33.82	34.88	128,813
30 Dec 24	34.50000 -0.14	34.82	34.40	34.62	91,946
27 Dec 24	34.64000 +0.02	34.86	34.32	34.68	128,076
23 Dec 24	34.62000 +0.76	35.16	34.08	34.24	248,417
20 Dec 24	33.86000 -0.20	34.04	33.22	33.70	241,110
19 Dec 24	34.06000 +0.50	34.26	33.00	33.20	243,394
18 Dec 24	33.56000 -0.06	34.30	33.56	33.66	168,000
17 Dec 24	33.62000 -0.88	35.34	33.62	34.78	256,840
16 Dec 24	34.50000 -0.80	35.70	34.50	35.30	289,190
13 Dec 24	35.30000 +0.12	36.32	35.22	35.64	326,058
12 Dec 24	35.18000 +0.78	36.38	33.68	36.08	556,751
11 Dec 24	34.40000 +0.52	34.52	33.46	33.64	228,182
10 Dec 24	33.88000 -0.66	34.96	33.76	34.52	342,418
09 Dec 24	34.54000 -3.18	37.76	34.50	37.50	575,669
06 Dec 24	37.72000 -0.44	38.26	37.64	38.08	197,271
05 Dec 24	38.16000 +0.30	38.36	37.58	37.82	239,874
04 Dec 24	37.86000 +0.46	37.88	37.46	37.64	106,289
03 Dec 24	37.40000 +0.10	37.74	37.10	37.30	164,838
02 Dec 24	37.30000 +0.50	37.50	36.66	37.00	141,795
29 Nov 24	36.80000 +0.12	36.80	36.40	36.52	104,793
28 Nov 24	36.68000 +0.46	36.92	36.10	36.58	137,739
27 Nov 24	36.22000 -0.48	36.76	36.20	36.60	99,742
26 Nov 24	36.70000 +0.20	37.12	36.24	36.24	165,894
25 Nov 24	36.50000 -0.10	37.46	36.00	36.88	272,902
22 Nov 24	36.60000 +0.12	36.70	35.98	36.38	193,255
21 Nov 24	36.48000 +0.66	36.48	35.44	35.94	217,092
20 Nov 24	35.82000 +0.28	36.26	35.12	35.76	213,719
19 Nov 24	35.54000 +0.46	36.18	34.54	35.56	463,903
18 Nov 24	35.08000 +0.72	36.14	34.76	34.80	297,580
15 Nov 24	34.36000 +0.86	35.14	33.16	33.26	222,238
14 Nov 24	33.50000 -1.22	34.96	33.10	34.90	288,006
13 Nov 24	34.72000 -1.02	36.16	34.18	35.80	277,240
12 Nov 24	35.74000 +0.40	36.14	34.62	34.82	307,807
11 Nov 24	35.34000 +1.94	35.50	33.90	33.90	323,662
08 Nov 24	33.40000 +0.74	33.88	32.66	33.48	350,711
07 Nov 24	32.66000 +0.20	33.24	30.10	31.66	717,310
06 Nov 24	32.46000 +0.60	34.76	31.64	33.30	635,145
05 Nov 24	31.86000 +1.50	31.86	30.12	30.28	190,988
04 Nov 24	30.36000 -0.92	31.36	30.36	31.32	187,510
01 Nov 24	31.28000 +0.04	31.60	31.20	31.40	85,272
31 Oct 24	31.24000 -0.24	31.54	30.76	31.26	200,939
30 Oct 24	31.48000 -0.40	31.92	31.12	31.70	144,141
29 Oct 24	31.88000 -0.12	32.60	31.70	32.02	144,193
28 Oct 24	32.00000 +0.00	32.18	31.56	32.00	141,576
25 Oct 24	32.00000 +0.04	32.16	31.40	31.86	153,894
24 Oct 24	31.96000 +0.98	32.12	31.00	31.00	155,252
23 Oct 24	30.98000 -1.10	31.84	30.96	31.84	168,997
22 Oct 24	32.08000 +1.08	32.16	31.00	31.30	224,731
21 Oct 24	31.00000 +0.96	31.76	30.96	30.98	398,334
18 Oct 24	30.04000 +0.26	30.24	29.60	29.70	132,586
17 Oct 24	29.78000 +0.66	29.92	29.12	29.14	129,012
16 Oct 24	29.12000 +0.18	29.26	28.68	28.78	146,213
15 Oct 24	28.94000 +0.46	28.96	28.10	28.58	250,718
14 Oct 24	28.48000 +0.12	28.88	28.00	28.60	161,987
11 Oct 24	28.36000 -0.50	28.70	27.28	28.70	323,002
10 Oct 24	28.86000 -0.98	30.16	28.66	29.66	238,891
09 Oct 24	29.84000 +0.00	30.20	29.34	29.80	116,284
08 Oct 24	29.84000 +0.26	29.96	29.40	29.48	117,311
07 Oct 24	29.58000 -0.66	30.62	29.12	30.40	211,204
04 Oct 24	30.24000 +0.02	30.34	29.86	30.10	78,202
03 Oct 24	30.22000 -0.28	30.86	29.78	30.50	124,978
02 Oct 24	30.50000 -0.04	31.22	29.86	30.94	378,348
01 Oct 24	30.54000 +1.08	30.68	29.48	29.78	340,744
30 Sep 24	29.46000 +0.62	30.20	29.06	30.10	278,335
27 Sep 24	28.84000 +0.28	29.10	28.64	28.64	168,438
26 Sep 24	28.56000 +0.28	28.90	27.96	28.50	293,264
25 Sep 24	28.28000 +0.26	28.44	27.76	27.84	289,832
24 Sep 24	28.02000 -0.40	28.58	27.90	28.58	233,913
23 Sep 24	28.42000 -0.44	29.08	28.38	28.90	97,022
20 Sep 24	28.86000 -0.12	29.04	28.46	29.02	283,428
19 Sep 24	28.98000 +0.76	29.26	28.48	28.54	265,504
18 Sep 24	28.22000 +0.14	28.54	28.00	28.22	206,986
17 Sep 24	28.08000 -2.20	30.78	27.78	30.32	457,037
16 Sep 24	30.28000 -0.30	30.78	30.10	30.38	63,334
13 Sep 24	30.58000 +0.00	30.86	30.24	30.60	110,001
12 Sep 24	30.58000 +0.40	30.72	30.02	30.50	101,909
11 Sep 24	30.18000 -0.12	30.86	29.90	30.42	76,426
10 Sep 24	30.30000 +0.36	30.50	29.84	30.04	154,671
09 Sep 24	29.94000 +0.28	30.64	29.66	29.80	144,151
06 Sep 24	29.66000 -1.04	30.74	29.48	30.62	124,365
05 Sep 24	30.70000 -0.12	30.98	29.98	30.80	138,754
04 Sep 24	30.82000 +0.14	31.02	29.80	30.10	278,148
03 Sep 24	30.68000 -1.06	32.24	30.36	32.00	235,738
02 Sep 24	31.74000 -2.14	34.18	31.74	34.10	332,002
30 Aug 24	33.88000 -0.38	34.42	33.88	34.28	117,945
29 Aug 24	34.26000 -0.22	34.30	33.52	34.30	118,792
28 Aug 24	34.48000 +1.48	34.82	32.90	33.04	265,998
27 Aug 24	33.00000 -0.34	33.52	33.00	33.38	96,961
26 Aug 24	33.34000 -0.16	33.76	33.00	33.54	163,562
23 Aug 24	33.50000 +0.04	33.74	33.08	33.56	102,469
22 Aug 24	33.46000 -0.32	33.96	33.46	33.78	77,249
21 Aug 24	33.78000 +0.04	34.20	33.74	33.86	90,807
20 Aug 24	33.74000 -0.82	35.24	33.74	34.76	131,312
19 Aug 24	34.56000 -1.68	35.28	33.48	35.10	483,744
16 Aug 24	36.24000 +0.34	36.48	35.92	36.10	152,594
15 Aug 24	35.90000 +0.62	35.96	35.16	35.40	98,516
14 Aug 24	35.28000 +0.34	35.28	34.84	35.04	110,355
13 Aug 24	34.94000 +0.30	35.14	34.50	34.98	93,379
12 Aug 24	34.64000 +0.34	35.00	34.36	34.54	79,646
09 Aug 24	34.30000 +0.38	34.72	34.04	34.16	139,773
08 Aug 24	33.92000 +0.10	34.10	33.18	33.66	116,566
07 Aug 24	33.82000 +0.42	34.12	33.30	33.60	175,579
06 Aug 24	33.40000 +1.32	33.42	32.46	32.52	189,746
05 Aug 24	32.08000 -1.22	32.24	30.88	31.10	334,099
02 Aug 24	33.30000 -0.10	33.60	32.54	33.08	152,325
01 Aug 24	33.40000 -0.84	35.30	33.38	34.56	158,771
31 Jul 24	34.24000 +0.14	35.18	34.22	34.88	223,634
29 Jul 24	34.10000 +0.84	35.10	33.92	34.42	348,926
26 Jul 24	33.26000 -0.24	34.78	32.88	34.74	324,846
25 Jul 24	33.50000 +0.18	33.50	32.60	33.00	201,963
24 Jul 24	33.32000 -0.72	34.44	32.60	33.82	250,659
23 Jul 24	34.04000 -0.02	34.20	33.78	34.20	89,105
22 Jul 24	34.06000 -0.44	34.60	33.82	34.40	99,450
19 Jul 24	34.50000 -0.28	35.04	34.18	34.70	177,222
18 Jul 24	34.78000 +1.08	35.70	33.78	33.78	202,616
17 Jul 24	33.70000 -1.66	35.50	33.44	35.22	254,742
16 Jul 24	35.36000 -0.58	35.84	34.80	35.72	179,435
15 Jul 24	35.94000 +0.46	36.60	35.30	35.82	108,292
12 Jul 24	35.48000 -0.88	36.44	35.48	36.36	124,455
11 Jul 24	36.36000 -0.60	36.76	36.00	36.66	162,881
10 Jul 24	36.96000 +2.12	37.22	34.84	34.96	226,258
09 Jul 24	34.84000 -0.38	35.44	34.52	35.34	119,959
08 Jul 24	35.22000 -0.86	36.94	35.22	36.00	198,710
05 Jul 24	36.08000 +0.08	36.20	35.62	36.00	147,821
04 Jul 24	36.00000 +0.82	36.26	35.30	35.50	216,666
03 Jul 24	35.18000 +0.64	35.24	34.08	34.38	149,401
02 Jul 24	34.54000 -0.66	35.20	34.30	34.94	152,638
01 Jul 24	35.20000 +0.86	35.44	34.34	35.18	165,670
28 Jun 24	34.34000 +0.56	34.82	33.22	34.04	279,378
27 Jun 24	33.78000 -0.36	34.46	33.70	34.12	108,763
26 Jun 24	34.14000 -0.52	35.06	34.04	34.68	174,643
25 Jun 24	34.66000 -0.16	34.82	33.74	34.48	128,998
24 Jun 24	34.82000 +0.24	35.00	33.86	34.62	117,934
21 Jun 24	34.58000 -0.10	35.40	34.44	35.00	280,697
20 Jun 24	34.68000 +0.34	35.04	34.32	34.36	137,477
19 Jun 24	34.34000 +0.42	34.42	33.84	33.84	145,002
18 Jun 24	33.92000 +0.40	34.56	33.60	34.08	236,027
17 Jun 24	33.52000 +1.60	33.64	31.52	31.70	368,754
14 Jun 24	31.92000 -0.96	33.00	31.42	32.80	462,472
13 Jun 24	32.88000 -1.26	34.26	32.88	33.96	288,379
12 Jun 24	34.14000 -0.58	34.86	33.78	34.62	230,645
11 Jun 24	34.72000 -1.90	36.54	33.70	36.50	486,872
10 Jun 24	36.62000 -0.46	37.12	36.20	36.78	141,494
07 Jun 24	37.08000 +0.02	37.12	36.50	36.84	112,448
06 Jun 24	37.06000 +0.06	37.50	36.90	37.00	118,764
05 Jun 24	37.00000 +0.08	37.32	36.70	37.16	109,622
04 Jun 24	36.92000 -0.86	37.64	36.84	37.64	98,187
03 Jun 24	37.78000 +0.42	38.28	37.04	37.72	181,366
31 May 24	37.36000 +0.56	37.62	36.92	36.96	253,303
30 May 24	36.80000 +0.28	37.18	36.12	36.18	79,248
29 May 24	36.52000 -0.80	37.40	36.06	37.16	133,238
28 May 24	37.32000 -1.00	38.34	37.04	38.34	184,381
27 May 24	38.32000 +1.02	38.32	36.92	37.24	104,343
24 May 24	37.30000 -1.54	38.62	37.12	38.60	149,745
23 May 24	38.84000 +0.10	38.96	38.14	38.62	152,966
22 May 24	38.74000 -0.70	39.44	38.58	39.40	97,351
21 May 24	39.44000 +0.24	39.56	38.72	39.16	90,435
20 May 24	39.20000 +0.20	39.42	38.54	38.62	112,565
17 May 24	39.00000 +0.12	39.34	37.84	38.60	170,673
16 May 24	38.88000 -0.10	39.96	38.68	39.00	275,138
15 May 24	38.98000 +0.90	38.98	37.90	38.40	203,279
14 May 24	38.08000 -1.48	39.42	37.20	39.18	398,547
13 May 24	39.56000 +0.78	39.56	38.38	38.74	291,968
10 May 24	38.78000 +0.34	39.10	38.04	38.40	356,196
09 May 24	38.44000 +0.42	38.50	37.66	37.70	142,223
08 May 24	38.02000 +1.02	38.42	36.66	36.66	282,400
07 May 24	37.00000 -1.30	38.92	36.62	38.80	447,160
06 May 24	38.30000 +0.60	38.32	37.50	37.98	262,477
03 May 24	37.70000 +2.06	37.76	35.98	36.50	547,227
02 May 24	35.64000 -1.22	36.76	35.64	36.72	343,624
30 Apr 24	36.86000 -1.04	38.18	36.60	37.92	200,219
29 Apr 24	37.90000 -0.38	38.52	37.22	38.28	229,601
26 Apr 24	38.28000 +0.58	38.30	37.26	37.98	173,005
25 Apr 24	37.70000 -1.50	39.32	37.02	39.30	288,420
24 Apr 24	39.20000 +0.86	39.40	38.26	38.60	186,690
23 Apr 24	38.34000 +0.46	38.66	37.90	38.02	191,281
22 Apr 24	37.88000 +0.30	38.22	37.42	37.92	184,111
19 Apr 24	37.58000 +0.38	38.04	37.02	37.56	367,382
18 Apr 24	37.20000 -1.34	38.20	35.84	38.04	670,510
17 Apr 24	38.54000 -0.66	39.16	37.84	39.02	328,050
16 Apr 24	39.20000 -0.88	39.72	38.68	39.54	249,304
15 Apr 24	40.08000 +0.00	41.40	39.70	40.40	381,019
12 Apr 24	40.08000 +0.70	40.62	39.60	39.86	346,337
11 Apr 24	39.38000 +0.84	39.52	38.28	38.34	309,665
10 Apr 24	38.54000 +0.00	39.42	37.56	38.84	645,765
09 Apr 24	38.54000 -3.48	42.38	37.02	42.00	1,777,993
08 Apr 24	42.02000 +1.24	42.12	40.90	41.00	529,608
05 Apr 24	40.78000 -2.82	43.24	39.74	42.82	1,219,484
04 Apr 24	43.60000 -0.28	44.06	43.52	43.98	334,464
03 Apr 24	43.88000 +0.88	44.12	42.60	42.92	414,589
02 Apr 24	43.00000 -0.44	44.58	42.38	44.20	805,750
28 Mar 24	43.44000 +0.14	43.74	42.54	43.06	671,194
27 Mar 24	43.30000 -0.30	44.44	42.62	43.60	1,349,119
26 Mar 24	43.60000 +2.76	43.66	41.36	43.44	1,905,583
25 Mar 24	40.84000 +3.74	41.50	38.20	38.50	1,760,916
22 Mar 24	37.10000 +2.46	37.28	34.96	34.96	706,612
21 Mar 24	34.64000 +0.30	35.18	34.26	34.90	251,039
20 Mar 24	34.34000 -1.14	35.60	34.06	35.48	365,270
19 Mar 24	35.48000 +0.36	35.76	35.00	35.10	399,370
18 Mar 24	35.12000 +0.92	35.12	34.30	34.40	335,238
15 Mar 24	34.20000 +0.48	34.28	33.02	33.04	630,814
14 Mar 24	33.72000 +0.00	34.86	33.66	33.72	286,197
13 Mar 24	33.72000 +0.64	33.72	32.90	33.18	152,084
12 Mar 24	33.08000 -0.02	33.70	32.86	33.32	165,007
11 Mar 24	33.10000 -0.82	33.64	32.54	33.20	289,205
08 Mar 24	33.92000 -0.96	34.92	33.60	34.92	346,566
07 Mar 24	34.88000 -0.12	35.40	34.64	35.04	288,843
06 Mar 24	35.00000 +0.44	35.02	34.12	34.60	299,076
05 Mar 24	34.56000 +0.38	34.96	33.94	34.00	320,697
04 Mar 24	34.18000 -0.30	34.52	33.60	34.52	242,970
01 Mar 24	34.48000 +0.78	34.80	33.54	33.56	307,596
29 Feb 24	33.70000 -0.22	33.72	32.56	33.00	524,873
28 Feb 24	33.92000 -0.16	34.30	33.68	33.82	282,810
27 Feb 24	34.08000 +0.48	34.80	33.56	33.96	671,748
26 Feb 24	33.60000 +2.24	34.00	31.78	31.90	808,060
23 Feb 24	31.36000 -2.40	32.30	30.82	32.30	1,320,356
22 Feb 24	33.76000 -0.24	34.10	33.42	33.88	421,389
21 Feb 24	34.00000 -0.04	34.28	33.52	34.26	359,218
20 Feb 24	34.04000 -1.14	35.16	34.04	35.10	591,712
19 Feb 24	35.18000 +1.18	35.44	34.12	34.84	672,490
16 Feb 24	34.00000 -0.82	34.98	33.84	34.86	544,239
15 Feb 24	34.82000 +0.42	35.22	34.08	34.74	526,981
14 Feb 24	34.40000 +1.34	36.10	33.24	33.32	1,267,553
13 Feb 24	33.06000 +1.78	33.22	31.86	32.50	871,129
12 Feb 24	31.28000 +1.10	31.48	30.86	31.00	473,589
09 Feb 24	30.18000 +0.56	30.40	29.50	29.60	278,238
08 Feb 24	29.62000 +0.32	30.10	29.36	29.44	299,893
07 Feb 24	29.30000 +0.10	29.52	28.94	29.26	214,474
06 Feb 24	29.20000 +0.60	29.20	28.58	28.70	265,963
05 Feb 24	28.60000 +0.46	28.66	27.96	28.04	171,337
02 Feb 24	28.14000 -0.36	29.00	28.10	28.54	241,194
01 Feb 24	28.50000 +0.60	28.68	27.74	27.86	337,526
31 Jan 24	27.90000 +0.34	27.96	27.12	27.60	242,241
30 Jan 24	27.56000 +0.12	28.26	27.40	27.40	205,070
29 Jan 24	27.44000 +1.00	28.40	27.18	28.00	264,464
26 Jan 24	26.44000 -0.74	27.24	25.84	27.24	466,406
25 Jan 24	27.18000 -0.62	28.06	27.14	27.80	183,036
24 Jan 24	27.80000 +0.62	27.86	27.24	27.26	236,998
23 Jan 24	27.18000 -0.48	27.84	26.92	27.68	293,276
22 Jan 24	27.66000 -0.24	28.20	27.62	28.06	171,817
19 Jan 24	27.90000 -0.10	28.94	27.76	28.52	317,100
18 Jan 24	28.00000 -0.30	28.62	27.78	28.30	464,772
17 Jan 24	28.30000 +0.58	29.10	27.32	27.50	591,588
16 Jan 24	27.72000 +0.94	28.02	26.54	26.62	337,603
15 Jan 24	26.78000 -0.24	27.58	26.52	27.20	356,559
12 Jan 24	27.02000 +1.34	27.24	25.92	25.92	349,018
11 Jan 24	25.68000 +0.34	26.00	25.42	25.50	208,594
10 Jan 24	25.34000 +0.10	25.56	24.98	25.08	95,947
09 Jan 24	25.24000 -0.04	25.56	24.92	25.34	161,723
08 Jan 24	25.28000 -0.12	25.32	24.88	25.26	151,840
05 Jan 24	25.40000 -0.36	25.88	25.22	25.80	213,465
04 Jan 24	25.76000 +0.48	25.82	25.22	25.34	212,542
03 Jan 24	25.28000 +0.30	25.30	24.82	25.02	248,500
02 Jan 24	24.98000 +0.58	25.48	24.54	24.54	264,181
29 Dec 23	24.40000 +0.44	24.40	23.96	23.98	85,690
28 Dec 23	23.96000 -0.26	24.32	23.90	24.18	97,487
27 Dec 23	24.22000 +0.28	24.48	24.00	24.00	112,071
22 Dec 23	23.94000 -0.26	24.24	23.90	24.12	109,403
21 Dec 23	24.20000 -0.06	24.36	23.94	24.06	202,318
20 Dec 23	24.26000 -0.10	24.52	24.00	24.32	224,575
19 Dec 23	24.36000 +0.54	24.58	23.80	23.80	261,037
18 Dec 23	23.82000 -0.02	24.18	23.64	23.78	216,101
15 Dec 23	23.84000 -0.30	24.40	23.78	24.32	337,925
14 Dec 23	24.14000 -0.02	24.50	23.90	24.38	321,071
13 Dec 23	24.16000 +0.50	24.24	23.58	23.64	712,004
12 Dec 23	23.66000 -0.60	24.32	23.44	24.10	284,986
11 Dec 23	24.26000 -0.16	24.56	23.82	24.50	440,293
08 Dec 23	24.42000 +0.52	25.12	23.80	23.80	1,409,516
07 Dec 23	23.90000 +0.28	24.40	23.34	24.04	417,590
06 Dec 23	23.62000 -0.50	24.28	23.34	23.96	358,886
05 Dec 23	24.12000 +0.08	24.28	23.88	24.06	127,140
04 Dec 23	24.04000 -0.26	24.44	23.94	24.08	145,521
01 Dec 23	24.30000 +0.18	24.50	23.48	24.24	206,465
30 Nov 23	24.12000 -0.06	24.36	23.52	24.28	417,596
29 Nov 23	24.18000 -0.44	24.60	23.96	24.60	406,411
28 Nov 23	24.62000 -1.04	25.42	24.62	25.42	207,087
27 Nov 23	25.66000 -0.88	26.76	25.60	26.52	287,628
24 Nov 23	26.54000 +0.38	26.72	26.16	26.26	98,874
23 Nov 23	26.16000 -0.66	26.76	25.86	26.56	251,238
22 Nov 23	26.82000 -0.06	27.48	26.36	26.98	196,809
21 Nov 23	26.88000 -0.96	27.96	26.72	27.58	211,519
20 Nov 23	27.84000 +1.16	27.86	26.82	26.82	256,418
17 Nov 23	26.68000 +0.60	26.88	26.30	26.32	159,362
16 Nov 23	26.08000 -0.64	27.36	26.08	26.80	293,227
15 Nov 23	26.72000 +0.08	27.24	26.22	26.90	307,262
14 Nov 23	26.64000 -1.12	27.10	25.74	26.60	324,731
13 Nov 23	27.76000 +1.08	27.84	26.82	26.82	296,126
10 Nov 23	26.68000 -0.44	26.96	25.62	26.90	537,638
09 Nov 23	27.12000 -1.00	28.34	25.52	27.32	363,931
08 Nov 23	28.12000 +0.16	28.52	27.92	27.92	117,406
07 Nov 23	27.96000 -0.46	28.32	27.68	28.32	118,059
06 Nov 23	28.42000 +0.32	28.94	28.34	28.36	75,450
03 Nov 23	28.10000 +0.12	28.78	27.96	28.08	156,958
02 Nov 23	27.98000 -0.18	28.66	27.98	28.24	80,615
01 Nov 23	28.16000 +0.26	28.60	27.88	28.08	77,603
31 Oct 23	27.90000 -0.10	28.14	27.36	28.14	93,836
30 Oct 23	28.00000 +0.82	28.36	27.32	27.40	135,507
27 Oct 23	27.18000 -0.94	28.04	27.00	27.88	117,408
26 Oct 23	28.12000 +0.30	28.80	27.42	27.58	156,566
25 Oct 23	27.82000 -0.34	28.14	27.54	28.14	89,382
24 Oct 23	28.16000 +1.26	28.44	26.94	27.00	163,919
23 Oct 23	26.90000 -0.34	27.54	26.66	27.38	70,968
20 Oct 23	27.24000 -0.24	27.70	27.16	27.28	109,006
19 Oct 23	27.48000 -1.72	29.26	27.38	28.96	177,292
18 Oct 23	29.20000 +0.18	29.42	28.78	28.92	97,255
17 Oct 23	29.02000 -0.46	30.00	28.74	29.28	127,313
16 Oct 23	29.48000 +0.48	29.64	28.94	29.10	259,647
13 Oct 23	29.00000 +0.84	29.22	28.16	28.16	207,831
12 Oct 23	28.16000 +0.46	28.76	27.86	27.86	164,988
11 Oct 23	27.70000 +0.42	27.90	27.02	27.02	258,272
10 Oct 23	27.28000 -0.38	27.80	26.80	27.80	210,318
09 Oct 23	27.66000 +2.66	28.24	26.88	26.90	478,914
06 Oct 23	25.00000 -0.44	25.50	24.54	25.48	198,003
05 Oct 23	25.44000 -0.10	26.12	25.44	25.70	161,919
04 Oct 23	25.54000 -0.92	26.24	25.40	26.20	234,627
03 Oct 23	26.46000 -0.66	27.12	26.46	27.02	96,486
02 Oct 23	27.12000 -0.82	28.46	27.00	27.98	80,634
29 Sep 23	27.94000 +0.60	28.04	27.36	27.60	151,498
28 Sep 23	27.34000 +0.16	27.44	26.88	27.14	92,547
27 Sep 23	27.18000 -0.14	27.48	26.80	27.22	133,472
26 Sep 23	27.32000 -0.34	27.74	26.60	27.50	198,041
25 Sep 23	27.66000 -0.90	28.66	27.36	28.54	107,134
22 Sep 23	28.56000 -1.10	29.56	28.56	29.50	143,116
21 Sep 23	29.66000 -0.98	30.44	29.66	30.34	130,655
20 Sep 23	30.64000 +0.12	30.72	30.02	30.40	95,275
19 Sep 23	30.52000 -0.04	30.96	30.00	30.44	68,987
18 Sep 23	30.56000 -0.26	30.82	29.60	30.70	136,300
15 Sep 23	30.82000 +0.68	30.92	30.20	30.42	204,595
14 Sep 23	30.14000 +0.12	30.44	29.84	29.84	80,512
13 Sep 23	30.02000 +0.22	30.10	29.60	29.62	62,793
12 Sep 23	29.80000 -0.20	30.04	29.32	29.90	48,651
11 Sep 23	30.00000 +0.80	30.32	29.12	29.12	55,605
08 Sep 23	29.20000 -0.30	29.72	29.16	29.60	65,489
07 Sep 23	29.50000 -0.26	29.82	29.36	29.48	47,095
06 Sep 23	29.76000 -0.42	30.06	29.74	29.96	63,512
05 Sep 23	30.18000 -0.08	30.50	30.10	30.24	57,295
04 Sep 23	30.26000 +0.10	30.56	30.14	30.16	40,977
01 Sep 23	30.16000 +0.20	30.50	29.94	29.94	51,745
31 Aug 23	29.96000 +0.30	30.42	29.56	29.60	149,371
30 Aug 23	29.66000 -0.94	30.68	29.42	30.60	95,205
29 Aug 23	30.60000 +0.26	30.90	30.36	30.44	83,621
28 Aug 23	30.34000 +0.40	30.40	29.96	30.14	34,088
25 Aug 23	29.94000 +0.02	30.08	29.64	29.80	67,299
24 Aug 23	29.92000 -0.04	30.44	29.82	30.00	68,792
23 Aug 23	29.96000 +0.66	30.08	29.48	29.48	47,927
22 Aug 23	29.30000 +0.24	29.64	29.20	29.24	52,180
21 Aug 23	29.06000 -0.02	29.66	29.04	29.04	79,330
18 Aug 23	29.08000 +0.16	29.26	28.40	28.80	102,699
17 Aug 23	28.92000 -1.02	29.90	28.82	29.90	122,406
16 Aug 23	29.94000 -0.50	30.60	29.94	30.44	95,762
15 Aug 23	30.44000 -0.32	30.86	30.44	30.84	82,392
14 Aug 23	30.76000 +0.24	30.98	30.36	30.44	63,409
11 Aug 23	30.52000 -0.38	31.10	30.38	30.84	70,507
10 Aug 23	30.90000 +0.18	31.20	30.34	30.58	78,486
09 Aug 23	30.72000 -0.38	31.22	30.66	31.16	74,397
08 Aug 23	31.10000 +0.20	31.16	30.72	30.72	73,805
07 Aug 23	30.90000 +0.42	31.04	30.36	30.42	71,164
04 Aug 23	30.48000 +0.28	30.64	30.14	30.36	107,596
03 Aug 23	30.20000 -0.52	30.70	30.00	30.52	145,985
02 Aug 23	30.72000 -0.18	31.20	30.38	30.70	143,475
01 Aug 23	30.90000 -0.02	31.38	30.70	30.84	144,729
31 Jul 23	30.92000 -0.44	31.68	29.72	31.06	343,743
28 Jul 23	31.36000 -0.84	33.00	31.14	32.46	265,146
27 Jul 23	32.20000 +0.28	32.46	31.88	31.92	113,841
26 Jul 23	31.92000 -0.44	32.52	31.60	32.26	101,011
25 Jul 23	32.36000 +0.16	32.44	31.92	32.26	82,193
24 Jul 23	32.20000 -0.34	32.50	31.76	32.50	97,782
21 Jul 23	32.54000 -0.10	32.72	32.22	32.44	87,432
20 Jul 23	32.64000 -0.36	32.94	32.42	32.80	88,910
19 Jul 23	33.00000 +0.06	33.24	32.46	32.94	111,277
18 Jul 23	32.94000 +0.38	32.96	32.52	32.56	105,643
17 Jul 23	32.56000 +0.36	32.64	32.02	32.10	131,564
14 Jul 23	32.20000 -0.32	32.56	32.10	32.50	125,831
13 Jul 23	32.52000 +0.44	32.56	31.58	32.08	153,229
12 Jul 23	32.08000 +0.58	32.34	31.30	31.78	137,047
11 Jul 23	31.50000 +0.60	31.72	30.98	31.00	180,134
10 Jul 23	30.90000 +0.90	31.12	29.76	29.76	183,728
07 Jul 23	30.00000 +0.62	30.42	28.96	29.38	199,124
06 Jul 23	29.38000 -0.30	29.68	29.34	29.58	124,428
05 Jul 23	29.68000 -0.32	30.10	29.48	29.72	113,203
04 Jul 23	30.00000 -0.24	30.24	29.76	30.10	136,964
03 Jul 23	30.24000 +0.16	30.46	29.62	30.20	192,821
30 Jun 23	30.08000 +0.56	30.08	29.48	29.60	180,095
29 Jun 23	29.52000 -0.26	29.66	29.32	29.56	72,716
28 Jun 23	29.78000 +1.10	29.84	28.94	28.96	127,394
27 Jun 23	28.68000 +0.30	28.80	28.12	28.52	66,824
26 Jun 23	28.38000 -0.90	29.22	28.02	29.22	191,147
23 Jun 23	29.28000 -0.16	29.44	28.84	29.26	71,398
22 Jun 23	29.44000 -0.66	29.90	29.20	29.88	143,734
21 Jun 23	30.10000 +0.52	30.20	29.52	29.56	109,637
20 Jun 23	29.58000 +0.26	29.90	29.32	29.60	124,318
19 Jun 23	29.32000 -0.50	30.18	29.22	29.68	173,037
16 Jun 23	29.82000 +0.96	30.08	29.00	29.00	356,410
15 Jun 23	28.86000 +0.72	28.86	27.96	28.04	228,603
14 Jun 23	28.14000 -0.80	28.66	28.00	28.66	220,232
13 Jun 23	28.94000 -0.32	29.26	28.36	28.98	235,702
12 Jun 23	29.26000 +1.44	29.28	28.72	28.90	206,641
09 Jun 23	27.82000 +0.32	27.96	27.30	27.40	133,292
08 Jun 23	27.50000 -0.22	27.70	27.22	27.58	154,786
07 Jun 23	27.72000 -0.82	28.58	27.16	28.40	361,182
06 Jun 23	28.54000 -0.68	29.00	28.20	29.00	264,521
05 Jun 23	29.22000 -0.60	30.02	29.20	29.80	127,473
02 Jun 23	29.82000 -0.36	30.46	29.62	30.40	138,211
01 Jun 23	30.18000 +0.38	30.40	29.74	30.02	161,428
31 May 23	29.80000 +0.02	30.04	29.12	29.54	852,152
30 May 23	29.78000 -0.40	30.30	29.58	30.30	135,398
29 May 23	30.18000 +0.56	30.48	29.68	29.72	104,339
26 May 23	29.62000 -1.30	31.26	27.12	31.06	1,040,416
25 May 23	30.92000 +0.06	31.46	30.78	30.98	163,708
24 May 23	30.86000 -1.06	31.70	30.54	31.70	245,032
23 May 23	31.92000 -0.66	32.60	31.50	32.34	173,697
22 May 23	32.58000 +0.48	32.60	31.72	32.02	109,772
19 May 23	32.10000 -0.28	32.56	31.92	32.56	115,007
18 May 23	32.38000 +0.18	32.66	32.04	32.50	126,820
17 May 23	32.20000 +0.06	32.46	32.00	32.20	187,212
16 May 23	32.14000 -0.24	32.62	31.98	32.32	132,676
15 May 23	32.38000 +0.32	32.86	31.92	31.92	174,209
12 May 23	32.06000 +1.12	32.28	31.24	31.24	323,920
11 May 23	30.94000 -0.68	32.02	30.68	31.60	212,240
10 May 23	31.62000 +0.18	32.06	30.10	31.24	383,844
09 May 23	31.44000 -0.16	31.74	30.50	31.20	345,341
08 May 23	31.60000 +0.22	32.18	31.34	31.34	234,898
05 May 23	31.38000 -0.24	32.00	30.24	31.68	353,340
04 May 23	31.62000 -2.02	33.60	31.22	33.34	470,021
03 May 23	33.64000 +0.00	33.86	33.04	33.62	245,259
02 May 23	33.64000 -0.36	34.40	33.64	34.08	129,835
28 Apr 23	34.00000 -0.46	34.60	33.64	34.56	188,586
27 Apr 23	34.46000 -0.12	34.98	34.38	34.70	154,356
26 Apr 23	34.58000 -0.60	35.28	34.16	35.28	212,135
25 Apr 23	35.18000 -0.28	35.52	34.90	35.46	186,348
24 Apr 23	35.46000 -0.50	36.24	35.44	36.10	201,751
21 Apr 23	35.96000 +0.02	36.66	35.84	35.94	163,132
20 Apr 23	35.94000 +0.40	36.24	35.10	35.36	216,841
19 Apr 23	35.54000 -1.04	36.68	35.44	36.64	303,201
18 Apr 23	36.58000 -0.40	37.54	36.32	37.18	333,055
17 Apr 23	36.98000 +0.82	37.46	36.40	36.50	528,203
14 Apr 23	36.16000 +1.08	36.70	34.86	36.20	878,030
13 Apr 23	35.08000 +1.48	35.48	33.52	33.78	497,639
12 Apr 23	33.60000 -1.14	35.00	33.22	34.96	344,615
11 Apr 23	34.74000 +0.74	34.90	33.72	34.04	342,271
06 Apr 23	34.00000 +0.46	34.16	33.24	33.24	374,244
05 Apr 23	33.54000 +0.18	34.18	33.04	33.56	320,420
04 Apr 23	33.36000 -0.24	33.84	33.14	33.76	208,571
03 Apr 23	33.60000 +0.40	33.74	32.84	33.06	236,659
31 Mar 23	33.20000 -0.05	33.75	33.05	33.05	167,858
30 Mar 23	33.25000 -0.25	33.85	32.75	33.65	163,938
29 Mar 23	33.50000 -0.65	34.25	33.15	34.20	169,595
28 Mar 23	34.15000 +0.10	34.50	34.05	34.20	163,428
27 Mar 23	34.05000 +0.70	34.15	33.45	33.70	137,488
24 Mar 23	33.35000 -0.50	34.00	33.15	33.55	257,619
23 Mar 23	33.85000 +1.45	34.25	32.15	32.40	291,786
22 Mar 23	32.40000 -0.35	32.85	32.25	32.80	226,561
21 Mar 23	32.75000 +0.15	33.20	31.95	32.90	215,914
20 Mar 23	32.60000 -0.40	33.45	31.85	32.20	371,831
17 Mar 23	33.00000 -1.00	34.85	32.30	34.50	1,136,261
16 Mar 23	34.00000 +0.00	35.05	32.75	34.80	376,051
15 Mar 23	34.00000 -1.90	36.10	33.70	36.00	416,205
14 Mar 23	35.90000 +2.10	36.00	33.55	34.05	385,484
13 Mar 23	33.80000 -0.60	34.50	32.95	34.30	514,331
10 Mar 23	34.40000 +0.15	34.40	33.55	34.05	305,799
09 Mar 23	34.25000 +0.65	34.50	33.65	33.70	248,366
08 Mar 23	33.60000 -0.10	34.00	32.80	33.50	287,137
07 Mar 23	33.70000 +0.05	34.20	33.30	33.90	326,308
06 Mar 23	33.65000 +0.80	34.00	32.80	33.10	481,490
03 Mar 23	32.85000 +0.10	33.00	32.35	32.80	223,483
02 Mar 23	32.75000 +0.65	32.75	31.65	32.10	234,340
01 Mar 23	32.10000 +1.30	32.10	30.80	30.90	230,899
28 Feb 23	30.80000 -0.45	32.00	30.75	31.40	338,688
27 Feb 23	31.25000 +0.75	31.45	30.30	31.10	389,044
24 Feb 23	30.50000 +0.85	30.85	29.70	29.70	432,296
23 Feb 23	29.65000 +1.00	29.90	27.60	28.10	332,779
22 Feb 23	28.65000 -0.40	29.85	28.35	29.30	241,099
21 Feb 23	29.05000 +0.35	29.40	28.60	28.90	252,125
20 Feb 23	28.70000 +0.00	29.45	28.60	28.95	282,819
17 Feb 23	28.70000 +0.55	28.80	27.90	28.25	200,460
16 Feb 23	28.15000 +0.20	28.25	27.70	28.00	147,405
15 Feb 23	27.95000 +0.35	28.00	27.55	27.60	95,159
14 Feb 23	27.60000 +0.00	28.00	27.25	27.70	120,534
13 Feb 23	27.60000 +0.55	28.00	27.15	27.15	223,243
10 Feb 23	27.05000 +0.55	27.10	26.45	26.45	142,908
09 Feb 23	26.50000 -0.40	27.35	26.50	27.00	125,471
08 Feb 23	26.90000 +0.35	27.25	26.70	26.75	130,999
07 Feb 23	26.55000 -0.30	26.95	26.40	26.80	106,045
06 Feb 23	26.85000 -0.10	27.05	26.55	26.85	70,400
03 Feb 23	26.95000 +0.00	27.00	26.50	26.85	78,436
02 Feb 23	26.95000 +0.05	27.30	26.60	27.05	150,748
01 Feb 23	26.90000 +0.30	27.30	26.60	26.60	158,972
31 Jan 23	26.60000 +0.05	26.85	26.25	26.50	175,350
30 Jan 23	26.55000 -0.25	27.00	26.30	26.70	117,675
27 Jan 23	26.80000 -0.10	27.20	26.50	27.00	120,588
26 Jan 23	26.90000 +0.80	27.15	26.15	26.20	238,396
25 Jan 23	26.10000 -0.05	26.95	26.00	26.50	201,969
24 Jan 23	26.15000 +0.30	26.25	25.55	25.90	112,841
23 Jan 23	25.85000 +0.00	26.25	25.75	25.85	132,459
20 Jan 23	25.85000 +0.05	26.25	25.50	26.05	193,254
19 Jan 23	25.80000 +1.00	25.80	24.70	24.70	194,256
18 Jan 23	24.80000 +0.65	25.80	24.25	24.30	364,850
17 Jan 23	24.15000 +0.75	24.30	23.55	23.55	255,327
16 Jan 23	23.40000 +0.70	23.55	22.60	22.90	182,162
13 Jan 23	22.70000 +0.00	23.05	22.60	22.65	84,729
12 Jan 23	22.70000 +0.05	22.95	22.60	22.70	102,933
11 Jan 23	22.65000 -0.80	23.50	22.60	23.50	196,305
10 Jan 23	23.45000 -0.10	23.60	23.05	23.40	72,374
09 Jan 23	23.55000 +0.05	23.90	23.15	23.55	157,147
06 Jan 23	23.50000 +0.75	23.60	22.70	22.70	116,736
05 Jan 23	22.75000 -0.45	23.95	22.70	23.10	147,776
04 Jan 23	23.20000 +0.20	23.25	22.55	23.00	145,493
03 Jan 23	23.00000 +0.05	23.60	22.80	23.00	154,055
02 Jan 23	22.95000 +0.85	23.00	22.25	22.30	85,808
30 Dec 22	22.10000 -0.30	22.40	22.05	22.40	77,398
29 Dec 22	22.40000 +0.10	22.55	22.05	22.25	47,828
28 Dec 22	22.30000 -0.30	22.80	22.15	22.60	75,761
27 Dec 22	22.60000 +0.25	22.80	22.30	22.35	46,963
23 Dec 22	22.35000 -0.30	22.60	22.10	22.55	80,849
22 Dec 22	22.65000 -0.25	23.35	22.50	22.95	146,832
21 Dec 22	22.90000 +0.40	22.90	22.35	22.65	62,528
20 Dec 22	22.50000 +0.30	22.65	21.80	22.05	144,933
19 Dec 22	22.20000 -0.15	22.45	21.90	22.35	90,983
16 Dec 22	22.35000 +0.35	22.60	21.80	21.95	239,114
15 Dec 22	22.00000 +0.20	22.25	21.75	21.80	191,018
14 Dec 22	21.80000 +0.50	22.25	21.05	21.90	332,159
13 Dec 22	21.30000 +0.00	21.55	20.80	21.40	162,718
12 Dec 22	21.30000 +0.00	21.45	21.10	21.15	116,015
09 Dec 22	21.30000 -0.20	22.00	21.25	21.60	103,484
08 Dec 22	21.50000 +0.60	21.70	20.70	20.80	154,935
07 Dec 22	20.90000 -0.40	21.20	20.85	21.20	148,228
06 Dec 22	21.30000 +0.00	21.70	21.15	21.20	115,936
05 Dec 22	21.30000 -0.35	21.80	21.25	21.55	84,450
02 Dec 22	21.65000 -0.10	21.80	21.60	21.70	83,288
01 Dec 22	21.75000 -0.35	22.10	21.60	22.10	124,935
30 Nov 22	22.10000 -0.55	22.60	21.85	22.45	243,363
29 Nov 22	22.65000 +0.30	22.75	22.25	22.40	70,624
28 Nov 22	22.35000 -0.10	22.45	22.10	22.30	86,431
25 Nov 22	22.45000 +0.25	22.55	22.00	22.15	111,389
24 Nov 22	22.20000 -0.60	22.70	22.00	22.70	92,460
23 Nov 22	22.80000 +0.10	23.25	22.50	22.70	228,517
22 Nov 22	22.70000 +0.90	22.75	21.75	21.85	225,605
21 Nov 22	21.80000 -0.20	21.90	21.10	21.90	174,031
18 Nov 22	22.00000 +0.00	22.15	21.65	22.00	149,263
17 Nov 22	22.00000 -0.30	22.30	21.35	22.30	261,293
16 Nov 22	22.30000 +0.50	22.90	21.65	21.85	478,982
15 Nov 22	21.80000 +0.55	21.80	21.30	21.35	412,291
14 Nov 22	21.25000 +0.40	21.85	21.00	21.00	307,865
11 Nov 22	20.85000 -0.90	21.80	20.30	21.80	503,677
10 Nov 22	21.75000 +0.10	22.50	20.85	21.95	254,216
09 Nov 22	21.65000 -0.15	22.15	21.40	21.70	143,736
08 Nov 22	21.80000 -0.35	22.30	21.65	22.20	124,383
07 Nov 22	22.15000 -0.45	23.00	21.90	22.65	205,116
04 Nov 22	22.60000 -1.60	24.20	22.25	24.20	269,550
03 Nov 22	24.20000 +0.85	24.50	23.15	23.15	139,126
02 Nov 22	23.35000 -0.25	24.05	23.30	23.55	256,865
01 Nov 22	23.60000 -0.20	24.25	23.55	24.00	85,758
31 Oct 22	23.80000 -0.30	24.20	23.80	24.15	82,438
28 Oct 22	24.10000 -0.20	24.50	24.00	24.10	92,747
27 Oct 22	24.30000 +0.05	24.45	23.85	24.10	107,756
26 Oct 22	24.25000 +0.50	24.35	23.55	23.75	145,871
25 Oct 22	23.75000 +0.20	23.85	23.15	23.60	92,215
24 Oct 22	23.55000 +0.20	23.75	23.05	23.45	97,798
21 Oct 22	23.35000 +0.25	23.40	22.70	22.85	166,629
20 Oct 22	23.10000 +0.15	23.10	22.35	22.75	84,226
19 Oct 22	22.95000 +0.60	23.05	22.50	22.50	97,704
18 Oct 22	22.35000 +0.00	22.70	22.20	22.50	87,236
17 Oct 22	22.35000 +0.45	22.45	21.80	22.05	142,058
14 Oct 22	21.90000 -0.60	22.80	21.70	22.70	122,236
13 Oct 22	22.50000 +0.40	22.55	21.35	21.95	140,559
12 Oct 22	22.10000 -0.75	22.95	21.75	22.95	132,844
11 Oct 22	22.85000 +0.35	23.05	22.05	22.30	144,251
10 Oct 22	22.50000 -0.05	22.90	22.20	22.35	141,710
07 Oct 22	22.55000 +0.35	22.65	21.95	22.00	113,560
06 Oct 22	22.20000 -0.20	22.60	22.20	22.50	147,800
05 Oct 22	22.40000 +0.45	22.45	21.85	22.00	142,069
04 Oct 22	21.95000 +0.50	21.95	21.50	21.60	139,850
03 Oct 22	21.45000 +0.90	21.45	20.30	20.45	97,184
30 Sep 22	20.55000 -0.10	21.30	19.98	20.80	165,686
29 Sep 22	20.65000 +0.05	20.85	20.15	20.45	111,157
28 Sep 22	20.60000 -0.25	20.75	20.10	20.65	157,046
27 Sep 22	20.85000 +0.15	21.20	20.60	20.85	109,326
26 Sep 22	20.70000 +0.40	20.90	19.82	20.10	145,812
23 Sep 22	20.30000 -1.35	21.60	20.20	21.50	132,577
22 Sep 22	21.65000 -0.35	22.00	21.05	22.00	218,744
21 Sep 22	22.00000 +2.12	22.65	19.86	19.86	365,053
20 Sep 22	19.88000 +0.06	19.98	19.14	19.80	110,567
19 Sep 22	19.82000 +0.40	19.86	18.98	19.26	120,840
16 Sep 22	19.42000 -0.26	19.64	19.22	19.50	222,509
15 Sep 22	19.68000 -0.72	20.75	19.68	20.40	169,693
14 Sep 22	20.40000 -0.30	20.85	20.20	20.50	209,659
13 Sep 22	20.70000 -0.65	21.50	20.60	21.30	131,499
12 Sep 22	21.35000 +0.15	21.50	21.05	21.25	106,246
09 Sep 22	21.20000 -0.50	21.85	21.10	21.85	150,451
08 Sep 22	21.70000 +0.25	21.90	21.25	21.55	107,730
07 Sep 22	21.45000 +0.25	21.55	20.95	21.00	112,200
06 Sep 22	21.20000 +0.15	21.45	20.90	21.10	65,828
05 Sep 22	21.05000 +0.30	21.20	20.15	20.15	118,626
02 Sep 22	20.75000 +0.25	20.80	20.05	20.70	194,433
01 Sep 22	20.50000 -1.70	22.10	20.30	22.00	251,183
31 Aug 22	22.20000 +0.05	22.55	21.90	22.30	119,952
30 Aug 22	22.15000 -0.20	22.45	22.05	22.40	69,749
29 Aug 22	22.35000 -0.40	22.70	21.90	22.50	216,978
26 Aug 22	22.75000 -0.10	23.45	22.65	22.95	78,290
25 Aug 22	22.85000 +0.25	23.20	22.65	22.75	112,572
24 Aug 22	22.60000 +0.10	22.90	22.45	22.45	86,275
23 Aug 22	22.50000 -0.10	23.00	22.40	22.40	82,642
22 Aug 22	22.60000 +0.10	23.10	22.40	22.45	93,166
19 Aug 22	22.50000 -0.70	23.25	21.95	23.00	224,734
18 Aug 22	23.20000 -1.35	24.80	22.85	24.40	229,009
17 Aug 22	24.55000 +0.20	24.60	24.15	24.35	121,019
16 Aug 22	24.35000 +1.00	24.60	23.40	23.40	161,515
15 Aug 22	23.35000 +0.35	23.35	23.00	23.00	83,399
12 Aug 22	23.00000 -0.40	23.60	23.00	23.35	65,950
11 Aug 22	23.40000 +0.25	23.75	23.20	23.35	117,785
10 Aug 22	23.15000 +0.45	23.25	22.30	22.50	129,484
09 Aug 22	22.70000 -0.45	23.50	22.60	23.25	158,606
08 Aug 22	23.15000 -0.60	24.60	23.00	24.10	556,315
05 Aug 22	23.75000 -2.05	25.70	23.55	25.70	612,783
04 Aug 22	25.80000 -0.60	26.35	24.15	26.35	618,125
03 Aug 22	26.40000 +0.50	26.80	25.90	26.00	174,710
02 Aug 22	25.90000 +0.45	25.95	25.20	25.20	133,008
01 Aug 22	25.45000 +0.45	25.75	24.95	25.00	130,934
29 Jul 22	25.00000 -0.55	25.95	24.90	25.60	175,036
28 Jul 22	25.55000 +0.45	25.60	24.90	25.25	163,328
27 Jul 22	25.10000 +0.20	25.30	23.80	24.95	214,240
26 Jul 22	24.90000 +0.35	25.40	24.50	24.50	141,541
25 Jul 22	24.55000 -0.25	24.80	24.30	24.60	132,936
22 Jul 22	24.80000 +0.30	24.95	24.35	24.55	127,998
21 Jul 22	24.50000 -0.35	24.95	24.25	24.75	204,713
20 Jul 22	24.85000 +0.15	24.90	24.20	24.65	107,749
19 Jul 22	24.70000 +0.40	24.95	23.70	24.10	161,148
18 Jul 22	24.30000 +0.35	24.50	23.80	24.05	138,433
15 Jul 22	23.95000 +0.95	24.10	23.15	23.15	145,608
14 Jul 22	23.00000 -0.40	23.80	22.70	23.60	165,003
13 Jul 22	23.40000 -0.50	23.85	22.70	23.85	144,491
12 Jul 22	23.90000 +0.50	24.10	23.15	23.20	143,017
11 Jul 22	23.40000 +0.05	23.55	22.25	23.15	286,487
08 Jul 22	23.35000 +0.20	23.55	22.70	23.00	135,672
07 Jul 22	23.15000 +1.30	23.25	21.80	21.80	288,193
06 Jul 22	21.85000 +0.80	22.15	20.95	21.30	359,915
05 Jul 22	21.05000 -2.65	23.80	20.75	23.80	721,081
04 Jul 22	23.70000 -1.00	24.85	23.65	24.65	123,257
01 Jul 22	24.70000 +0.60	25.35	23.60	23.65	438,931
30 Jun 22	24.10000 +0.75	24.30	22.95	23.15	350,598
29 Jun 22	23.35000 -0.05	23.50	22.65	23.10	196,539
28 Jun 22	23.40000 +0.65	23.95	22.90	22.90	186,675
27 Jun 22	22.75000 +0.20	23.15	22.60	22.70	108,137
24 Jun 22	22.55000 +0.40	22.90	21.95	22.05	197,209
23 Jun 22	22.15000 -0.30	22.75	21.80	22.60	237,437
22 Jun 22	22.45000 -2.00	24.15	21.55	24.15	659,852
21 Jun 22	24.45000 +0.35	24.75	24.10	24.10	222,614
20 Jun 22	24.10000 +0.60	24.10	23.25	23.35	172,507
17 Jun 22	23.50000 +0.25	24.00	22.95	23.25	1,567,101
16 Jun 22	23.25000 -0.20	23.95	23.00	23.45	285,988
15 Jun 22	23.45000 +0.00	23.95	23.30	23.55	214,252
14 Jun 22	23.45000 +0.20	24.00	22.60	23.40	230,015
13 Jun 22	23.25000 -1.30	24.40	23.00	23.85	252,189
10 Jun 22	24.55000 -0.40	25.10	24.45	24.80	249,501
09 Jun 22	24.95000 -0.60	25.35	24.30	25.35	252,882
08 Jun 22	25.55000 +0.40	25.60	25.15	25.30	206,285
07 Jun 22	25.15000 +0.40	25.15	24.60	24.60	175,237
06 Jun 22	24.75000 +0.45	24.90	23.90	24.35	111,460
03 Jun 22	24.30000 +0.40	24.50	23.95	24.05	102,882
02 Jun 22	23.90000 +0.40	23.95	23.30	23.35	114,453
01 Jun 22	23.50000 +0.80	23.70	22.65	22.75	262,161
31 May 22	22.70000 -1.15	23.95	22.50	23.95	561,939
30 May 22	23.85000 +0.80	24.10	23.45	23.60	219,203
27 May 22	23.05000 +0.15	23.50	22.90	22.95	170,895
26 May 22	22.90000 -0.20	23.25	22.80	23.05	72,526
25 May 22	23.10000 -0.35	24.05	23.10	23.45	219,795
24 May 22	23.45000 +0.10	23.70	23.15	23.15	156,122
23 May 22	23.35000 +0.80	23.60	22.75	22.75	222,916
20 May 22	22.55000 -0.25	23.30	22.50	22.70	148,458
19 May 22	22.80000 -0.05	22.95	22.30	22.65	172,006
18 May 22	22.85000 -0.20	23.55	22.70	22.90	228,380
17 May 22	23.05000 +0.15	23.25	22.70	23.00	127,885
16 May 22	22.90000 -0.05	23.60	22.50	22.50	234,305
13 May 22	22.95000 +0.35	23.55	22.10	22.45	320,736
12 May 22	22.60000 -0.25	22.85	22.40	22.50	157,196
11 May 22	22.85000 +0.60	23.45	22.10	22.30	357,466
10 May 22	22.25000 -2.15	24.30	21.65	24.20	700,275
09 May 22	24.40000 -0.10	26.25	24.40	25.30	490,572
06 May 22	24.50000 +0.80	24.50	23.60	23.80	422,292
05 May 22	23.70000 -2.30	26.50	23.55	26.45	760,789
04 May 22	26.00000 +0.00	26.70	25.80	26.00	225,329
03 May 22	26.00000 +0.60	26.35	25.50	25.55	172,620
02 May 22	25.40000 -1.15	26.55	25.40	26.30	150,971
29 Apr 22	26.55000 +0.10	27.55	26.35	26.40	460,442
28 Apr 22	26.45000 +1.10	26.50	25.20	25.45	264,624
27 Apr 22	25.35000 +0.25	25.85	25.00	25.10	182,499
26 Apr 22	25.10000 -0.10	25.65	24.85	25.20	194,313
25 Apr 22	25.20000 -0.30	25.55	24.85	25.55	196,009
22 Apr 22	25.50000 -0.65	26.05	25.40	25.80	221,256
21 Apr 22	26.15000 -0.35	26.40	25.65	26.05	236,261
20 Apr 22	26.50000 +0.65	26.60	25.35	25.80	364,477
19 Apr 22	25.85000 -0.10	26.20	25.55	26.00	166,989
14 Apr 22	25.95000 +0.00	26.30	25.65	26.00	254,786
13 Apr 22	25.95000 +0.25	26.10	25.40	25.45	277,408
12 Apr 22	25.70000 +1.10	25.80	24.65	24.70	352,550
11 Apr 22	24.60000 +0.10	24.85	24.00	24.65	425,947
08 Apr 22	24.50000 +0.20	25.30	24.30	24.50	468,526
07 Apr 22	24.30000 -0.40	25.45	23.90	24.50	552,307
06 Apr 22	24.70000 -0.65	25.55	24.60	25.30	492,441
05 Apr 22	25.35000 -0.80	26.40	25.05	26.10	473,578
04 Apr 22	26.15000 +0.95	26.40	25.15	25.20	573,632
01 Apr 22	25.20000 -1.30	25.80	24.45	24.65	1,434,971
31 Mar 22	26.50000 +0.55	27.05	25.85	25.95	422,167
30 Mar 22	25.95000 +0.75	26.20	24.55	24.55	450,681
29 Mar 22	25.20000 -0.80	26.80	23.55	26.10	986,529
28 Mar 22	26.00000 -1.80	29.00	25.55	28.60	896,286
25 Mar 22	27.80000 -0.90	30.25	27.30	29.00	838,511
24 Mar 22	28.70000 +1.00	29.65	27.55	27.55	930,065
23 Mar 22	27.70000 -0.20	28.05	26.65	28.05	389,767
22 Mar 22	27.90000 +0.25	28.65	27.00	28.30	701,963
21 Mar 22	27.65000 +2.35	27.85	25.60	25.85	718,914
18 Mar 22	25.30000 +1.65	25.65	24.10	24.10	795,103
17 Mar 22	23.65000 +0.50	23.75	22.40	22.90	382,949
16 Mar 22	23.15000 -0.95	24.05	22.55	23.80	524,606
15 Mar 22	24.10000 +0.35	24.20	22.35	23.20	633,637
14 Mar 22	23.75000 -0.05	24.30	23.25	24.10	521,893
11 Mar 22	23.80000 +1.25	24.50	22.45	22.90	785,410
10 Mar 22	22.55000 +0.05	23.45	22.15	22.35	450,883
09 Mar 22	22.50000 -1.20	23.90	21.90	23.15	922,912
08 Mar 22	23.70000 +0.95	24.65	22.65	23.85	891,046
07 Mar 22	22.75000 +2.25	24.05	20.60	20.60	1,368,675
04 Mar 22	20.50000 -0.40	21.15	19.44	21.00	1,222,071
03 Mar 22	20.90000 -4.75	23.30	20.30	20.60	3,411,966
02 Mar 22	25.65000 +0.15	29.85	25.40	28.00	2,318,896
01 Mar 22	25.50000 +4.40	28.40	20.60	21.50	1,618,783
28 Feb 22	21.10000 +6.30	28.00	19.90	27.95	2,381,103
25 Feb 22	14.80000 +0.72	15.44	14.54	14.98	768,632
24 Feb 22	14.08000 +1.22	14.58	12.80	12.80	872,557
23 Feb 22	12.86000 +0.90	13.08	12.34	12.34	298,395
22 Feb 22	11.96000 +0.06	12.22	11.56	11.76	136,092
21 Feb 22	11.90000 -0.26	12.30	11.84	12.22	61,615
18 Feb 22	12.16000 -0.22	12.44	12.04	12.38	74,878
17 Feb 22	12.38000 +0.10	12.56	12.34	12.34	52,806
16 Feb 22	12.28000 +0.02	12.44	12.26	12.26	35,967
15 Feb 22	12.26000 +0.32	12.34	11.88	11.90	39,078
14 Feb 22	11.94000 -0.30	12.12	11.82	12.02	49,361
11 Feb 22	12.24000 -0.06	12.36	12.14	12.26	26,735
10 Feb 22	12.30000 +0.06	12.38	12.18	12.32	36,932
09 Feb 22	12.24000 +0.18	12.38	11.98	11.98	58,238
08 Feb 22	12.06000 -0.04	12.24	11.98	12.18	52,037
07 Feb 22	12.10000 -0.04	12.26	12.10	12.14	33,936
04 Feb 22	12.14000 -0.10	12.32	12.04	12.32	42,555
03 Feb 22	12.24000 -0.18	12.52	12.24	12.52	70,047
02 Feb 22	12.42000 -0.06	12.56	12.40	12.42	40,286
01 Feb 22	12.48000 +0.42	12.70	12.26	12.30	85,491
31 Jan 22	12.06000 +0.18	12.14	11.84	11.96	85,383
28 Jan 22	11.88000 +0.02	11.94	11.82	11.84	71,509
27 Jan 22	11.86000 -0.04	12.06	11.64	11.92	120,569
26 Jan 22	11.90000 +0.02	12.10	11.74	11.90	122,539
25 Jan 22	11.88000 +0.00	11.98	11.70	11.98	89,819
24 Jan 22	11.88000 -0.64	12.52	11.66	12.44	220,419
21 Jan 22	12.52000 -0.28	12.76	12.40	12.70	66,090
20 Jan 22	12.80000 +0.20	12.86	12.50	12.58	85,652
19 Jan 22	12.60000 -0.08	12.82	12.54	12.60	63,483
18 Jan 22	12.68000 -0.20	12.88	12.54	12.88	70,385
17 Jan 22	12.88000 +0.16	13.02	12.72	12.72	47,149
14 Jan 22	12.72000 +0.08	12.80	12.58	12.58	60,923
13 Jan 22	12.64000 +0.12	12.72	12.48	12.52	58,560
12 Jan 22	12.52000 +0.02	12.62	12.42	12.52	47,790
11 Jan 22	12.50000 +0.00	12.66	12.48	12.58	58,429
10 Jan 22	12.50000 -0.14	12.76	12.44	12.74	54,069
07 Jan 22	12.64000 +0.12	12.64	12.48	12.60	43,860
06 Jan 22	12.52000 -0.18	12.68	12.52	12.60	44,201
05 Jan 22	12.70000 +0.00	12.76	12.50	12.70	80,263
04 Jan 22	12.70000 +0.14	12.86	12.48	12.72	101,600
03 Jan 22	12.56000 +0.04	12.62	12.32	12.42	128,122
30 Dec 21	12.52000 -0.04	12.66	12.40	12.66	40,545
29 Dec 21	12.56000 +0.08	12.68	12.42	12.42	60,630
28 Dec 21	12.48000 -0.04	12.58	12.42	12.58	20,174
27 Dec 21	12.52000 -0.08	12.72	12.46	12.60	35,972
23 Dec 21	12.60000 -0.02	12.70	12.52	12.52	54,161
22 Dec 21	12.62000 +0.28	12.64	12.24	12.24	54,071
21 Dec 21	12.34000 +0.24	12.38	12.12	12.12	65,155
20 Dec 21	12.10000 -0.14	12.24	11.92	12.14	50,115
17 Dec 21	12.24000 +0.02	12.34	12.10	12.10	137,781
16 Dec 21	12.22000 +0.28	12.36	12.00	12.00	56,772
15 Dec 21	11.94000 -0.10	12.12	11.88	12.12	59,200
14 Dec 21	12.04000 -0.24	12.24	11.92	12.22	124,449
13 Dec 21	12.28000 -0.20	12.60	12.26	12.56	78,661
10 Dec 21	12.48000 -0.12	12.70	12.48	12.56	46,450
09 Dec 21	12.60000 -0.02	12.70	12.56	12.60	57,171
08 Dec 21	12.62000 -0.22	12.88	12.62	12.76	54,363
07 Dec 21	12.84000 +0.20	12.88	12.62	12.76	116,852
06 Dec 21	12.64000 +0.16	12.74	12.42	12.42	90,625
03 Dec 21	12.48000 -0.20	12.84	12.44	12.76	101,965
02 Dec 21	12.68000 -0.30	13.06	12.54	13.06	70,868
01 Dec 21	12.98000 +0.34	13.06	12.66	12.76	54,049
30 Nov 21	12.64000 -0.16	12.84	12.60	12.82	94,449
29 Nov 21	12.80000 -0.18	13.10	12.78	13.10	86,339
26 Nov 21	12.98000 -0.54	13.34	12.86	13.34	156,839
25 Nov 21	13.52000 -0.20	13.90	13.42	13.72	55,133
24 Nov 21	13.72000 +0.12	13.78	13.54	13.68	84,300
23 Nov 21	13.60000 +0.02	13.68	13.40	13.40	86,425
22 Nov 21	13.58000 +0.08	13.72	13.36	13.40	95,661
19 Nov 21	13.50000 +0.10	13.54	13.20	13.46	116,172
18 Nov 21	13.40000 -0.26	13.68	13.34	13.68	63,281
17 Nov 21	13.66000 +0.00	13.82	13.62	13.78	78,892
16 Nov 21	13.66000 +0.34	13.78	13.40	13.42	114,412
15 Nov 21	13.32000 -0.50	13.84	13.28	13.82	228,490
12 Nov 21	13.82000 -0.16	14.10	13.82	13.94	59,397
11 Nov 21	13.98000 +0.04	14.10	13.76	13.84	73,394
10 Nov 21	13.94000 -0.30	14.84	13.84	14.34	134,859
09 Nov 21	14.24000 -0.22	14.52	14.24	14.40	47,811
08 Nov 21	14.46000 +0.14	14.54	14.24	14.34	69,216
05 Nov 21	14.32000 +0.26	14.34	14.04	14.06	74,657
04 Nov 21	14.06000 -0.16	14.38	14.04	14.26	127,947
03 Nov 21	14.22000 +0.16	14.28	14.00	14.04	62,758
02 Nov 21	14.06000 -0.14	14.32	13.90	14.30	56,754
01 Nov 21	14.20000 +0.22	14.28	13.98	14.08	67,864
29 Oct 21	13.98000 -0.04	14.02	13.80	14.00	50,303
28 Oct 21	14.02000 +0.24	14.08	13.80	13.82	49,020
27 Oct 21	13.78000 -0.10	13.88	13.70	13.82	25,609
26 Oct 21	13.88000 +0.28	14.00	13.62	13.70	41,960
25 Oct 21	13.60000 +0.20	13.74	13.50	13.58	48,760
22 Oct 21	13.40000 +0.06	13.62	13.26	13.36	15,730
21 Oct 21	13.34000 +0.12	13.42	13.10	13.16	20,063
20 Oct 21	13.22000 -0.26	13.60	13.14	13.56	34,374
19 Oct 21	13.48000 -0.08	13.68	13.40	13.62	30,733
18 Oct 21	13.56000 -0.06	13.74	13.50	13.64	62,140
15 Oct 21	13.62000 +0.22	13.70	13.30	13.36	58,149
14 Oct 21	13.40000 +0.04	13.54	13.22	13.48	29,631
13 Oct 21	13.36000 +0.16	13.58	13.08	13.10	66,672
12 Oct 21	13.20000 -0.08	13.40	13.00	13.40	28,162
11 Oct 21	13.28000 +0.26	13.28	12.96	13.14	35,101
08 Oct 21	13.02000 -0.04	13.18	12.96	13.10	43,915
07 Oct 21	13.06000 +0.24	13.14	12.94	12.94	28,107
06 Oct 21	12.82000 -0.46	13.30	12.80	13.30	57,391
05 Oct 21	13.28000 +0.00	13.40	13.14	13.40	24,622
04 Oct 21	13.28000 -0.28	13.62	13.24	13.60	56,156
01 Oct 21	13.56000 -0.10	13.56	13.24	13.54	51,712
30 Sep 21	13.66000 -0.02	13.78	13.60	13.78	103,011
29 Sep 21	13.68000 -0.04	13.86	13.58	13.76	97,689
28 Sep 21	13.72000 +0.26	13.78	13.38	13.52	155,282
27 Sep 21	13.46000 +0.26	13.60	13.24	13.32	85,697
24 Sep 21	13.20000 +0.04	13.34	12.92	13.26	71,886
23 Sep 21	13.16000 +0.56	13.24	12.60	12.60	153,325
22 Sep 21	12.60000 -0.10	12.76	12.42	12.70	243,951
21 Sep 21	12.70000 -0.16	13.04	12.64	12.98	50,642
20 Sep 21	12.86000 -0.20	13.02	12.46	12.94	186,221
17 Sep 21	13.06000 -0.18	13.38	13.00	13.36	110,545
16 Sep 21	13.24000 -0.14	13.46	13.18	13.32	47,535
15 Sep 21	13.38000 -0.22	13.66	13.30	13.66	53,648
14 Sep 21	13.60000 +0.10	13.70	13.18	13.44	104,691
13 Sep 21	13.50000 -0.22	13.82	13.38	13.72	53,941
10 Sep 21	13.72000 +0.04	13.80	13.48	13.70	63,187
09 Sep 21	13.68000 +0.04	13.70	13.46	13.70	88,211
08 Sep 21	13.64000 -0.20	13.84	13.56	13.84	89,911
07 Sep 21	13.84000 -0.06	13.98	13.80	13.88	32,107
06 Sep 21	13.90000 -0.16	14.18	13.82	14.18	65,844
03 Sep 21	14.06000 -0.20	14.38	14.06	14.22	123,434
02 Sep 21	14.26000 -0.02	14.52	14.12	14.36	94,881
01 Sep 21	14.28000 -0.08	14.50	14.20	14.50	67,957
31 Aug 21	14.36000 -0.06	14.52	14.28	14.52	69,081
30 Aug 21	14.42000 +0.10	14.52	14.22	14.36	74,438
27 Aug 21	14.32000 +0.12	14.60	14.20	14.30	94,662
26 Aug 21	14.20000 +0.30	14.20	13.76	14.00	117,844
25 Aug 21	13.90000 -0.14	14.10	13.84	14.10	38,176
24 Aug 21	14.04000 +0.20	14.10	13.78	13.96	75,067
23 Aug 21	13.84000 +0.22	13.90	13.64	13.74	54,007
20 Aug 21	13.62000 -0.12	13.76	13.42	13.74	98,762
19 Aug 21	13.74000 -0.26	14.00	13.50	14.00	105,093
18 Aug 21	14.00000 +0.00	14.08	13.90	14.00	43,518
17 Aug 21	14.00000 -0.06	14.18	13.82	14.18	61,147
16 Aug 21	14.06000 -0.20	14.20	14.00	14.18	48,598
13 Aug 21	14.26000 -0.18	14.50	14.16	14.30	34,104
12 Aug 21	14.44000 -0.06	14.54	14.36	14.42	32,066
11 Aug 21	14.50000 +0.26	14.50	14.16	14.36	61,982
10 Aug 21	14.24000 +0.12	14.34	14.10	14.20	31,193
09 Aug 21	14.12000 -0.26	14.40	14.10	14.40	44,487
06 Aug 21	14.38000 -0.38	14.76	14.34	14.64	58,584
05 Aug 21	14.76000 +0.18	14.82	14.58	14.72	39,770
04 Aug 21	14.58000 -0.32	15.00	14.20	15.00	131,647
03 Aug 21	14.90000 -0.08	15.12	14.82	15.02	91,633
02 Aug 21	14.98000 +0.28	15.10	14.60	14.80	95,020
30 Jul 21	14.70000 +0.10	14.88	14.34	14.74	104,253
29 Jul 21	14.60000 +0.18	14.88	14.28	14.28	137,204
28 Jul 21	14.42000 +0.14	14.48	14.28	14.38	55,051
27 Jul 21	14.28000 -0.10	14.38	14.16	14.26	29,007
26 Jul 21	14.38000 +0.18	14.44	14.12	14.24	44,021
23 Jul 21	14.20000 +0.34	14.28	13.94	13.98	55,954
22 Jul 21	13.86000 -0.02	14.22	13.86	14.00	59,157
21 Jul 21	13.88000 +0.30	13.88	13.62	13.62	27,777
20 Jul 21	13.58000 +0.20	13.60	13.18	13.50	68,093
19 Jul 21	13.38000 -0.44	13.72	13.36	13.70	126,660
16 Jul 21	13.82000 +0.08	13.88	13.70	13.86	63,078
15 Jul 21	13.74000 -0.24	13.92	13.66	13.92	90,595
14 Jul 21	13.98000 -0.14	14.24	13.92	14.24	60,103
13 Jul 21	14.12000 -0.12	14.26	13.94	14.26	93,922
12 Jul 21	14.24000 +0.02	14.36	14.12	14.26	131,057
09 Jul 21	14.22000 +0.02	14.36	14.12	14.26	173,851
08 Jul 21	14.20000 -0.28	14.48	13.80	14.46	224,101
07 Jul 21	14.48000 +0.28	15.06	14.18	14.32	434,912
06 Jul 21	14.20000 -0.08	14.48	14.20	14.32	67,813
05 Jul 21	14.28000 +0.00	14.38	14.12	14.22	56,133
02 Jul 21	14.28000 -0.20	14.56	14.22	14.52	174,467
01 Jul 21	14.48000 -0.72	15.28	14.40	15.20	201,200
30 Jun 21	15.20000 +0.58	15.26	14.48	14.52	411,407
29 Jun 21	14.62000 +0.34	14.70	14.26	14.30	127,661
28 Jun 21	14.28000 -0.06	14.54	14.18	14.28	90,670
25 Jun 21	14.34000 +0.46	14.34	13.88	13.98	137,574
24 Jun 21	13.88000 +0.10	13.96	13.70	13.86	52,293
23 Jun 21	13.78000 -0.06	13.90	13.58	13.74	184,967
22 Jun 21	13.84000 -0.08	13.98	13.68	13.98	80,006
21 Jun 21	13.92000 +0.12	13.98	13.56	13.76	165,439
18 Jun 21	13.80000 +0.10	13.86	13.56	13.76	265,629
17 Jun 21	13.70000 -0.10	13.78	13.60	13.70	84,065
16 Jun 21	13.80000 +0.06	13.86	13.68	13.82	88,218
15 Jun 21	13.74000 +0.04	13.82	13.66	13.72	72,445
14 Jun 21	13.70000 +0.00	13.96	13.66	13.66	138,908
11 Jun 21	13.70000 -0.20	13.88	13.62	13.88	109,418
10 Jun 21	13.90000 +0.04	13.98	13.60	13.98	113,604
09 Jun 21	13.86000 -0.10	14.08	13.76	14.00	94,036
08 Jun 21	13.96000 -0.06	14.06	13.88	14.06	85,038
07 Jun 21	14.02000 +0.16	14.06	13.88	13.96	64,012
04 Jun 21	13.86000 -0.06	14.02	13.72	13.92	73,851
03 Jun 21	13.92000 +0.10	13.98	13.70	13.70	87,940
02 Jun 21	13.82000 +0.02	13.88	13.70	13.88	64,212
01 Jun 21	13.80000 +0.00	14.08	13.76	13.80	141,426
31 May 21	13.80000 +0.00	13.92	13.68	13.90	71,988
28 May 21	13.80000 +0.38	13.94	13.32	13.48	142,429
27 May 21	13.42000 +0.42	13.44	13.02	13.10	1,313,318
26 May 21	13.00000 -0.22	13.26	12.98	13.26	261,388
25 May 21	13.22000 -0.10	13.52	13.12	13.44	148,326
21 May 21	13.32000 -0.06	13.48	13.24	13.36	89,079
20 May 21	13.38000 +0.08	13.58	13.04	13.42	258,005
19 May 21	13.30000 -0.06	13.30	12.96	13.18	254,579
18 May 21	13.36000 -0.12	13.80	13.20	13.60	368,417
17 May 21	13.48000 +0.18	13.56	13.20	13.20	121,461
14 May 21	13.30000 +0.12	13.54	13.14	13.26	184,050
13 May 21	13.18000 -0.16	13.52	13.04	13.22	183,381
12 May 21	13.34000 -0.40	13.92	13.24	13.82	267,810
11 May 21	13.74000 -0.04	14.02	13.50	13.70	302,154
10 May 21	13.78000 -0.30	14.50	13.60	14.30	613,332
07 May 21	14.08000 +0.50	14.62	13.30	14.10	522,415
06 May 21	13.58000 -0.28	14.14	13.50	13.92	247,143
05 May 21	13.86000 +0.08	14.06	13.72	13.98	193,402
04 May 21	13.78000 -0.50	14.34	13.72	14.28	197,242
03 May 21	14.28000 -0.10	14.48	14.00	14.48	189,267
30 Apr 21	14.38000 -0.10	14.60	14.18	14.60	210,318
29 Apr 21	14.48000 -0.12	14.80	14.32	14.72	279,502
28 Apr 21	14.60000 -0.64	15.24	14.44	15.14	424,393
27 Apr 21	15.24000 -0.94	16.20	15.06	16.14	460,218
26 Apr 21	16.18000 +0.60	17.46	16.10	17.46	848,177
23 Apr 21	15.58000 +0.24	15.64	15.10	15.18	165,226
22 Apr 21	15.34000 +0.26	15.80	15.18	15.20	264,828
21 Apr 21	15.08000 +0.34	15.60	14.14	14.70	542,821
20 Apr 21	14.74000 -0.56	15.36	14.74	15.28	179,262
19 Apr 21	15.30000 +0.16	15.74	15.20	15.22	165,973
16 Apr 21	15.14000 -0.86	16.12	15.14	15.94	241,276
15 Apr 21	16.00000 +0.64	16.18	15.40	15.50	398,669
14 Apr 21	15.36000 +0.88	16.20	14.58	14.62	803,854
13 Apr 21	14.48000 +0.16	14.90	14.26	14.30	275,374
12 Apr 21	14.32000 +0.50	14.52	13.74	13.86	265,758
09 Apr 21	13.82000 +0.32	13.96	13.46	13.46	183,722
08 Apr 21	13.50000 +0.50	13.70	13.08	13.12	142,217
07 Apr 21	13.00000 -0.08	13.24	12.96	13.12	208,953
06 Apr 21	13.08000 +0.02	13.32	13.08	13.18	86,955
01 Apr 21	13.06000 -0.04	13.32	13.00	13.22	146,569
31 Mar 21	13.10000 -0.05	13.32	13.02	13.22	94,994
30 Mar 21	13.15000 +0.05	13.36	13.11	13.24	100,058
29 Mar 21	13.10000 +0.40	13.33	12.72	12.82	251,999
26 Mar 21	12.70000 +0.10	12.88	12.47	12.55	129,078
25 Mar 21	12.60000 -0.15	12.85	12.51	12.75	124,524
24 Mar 21	12.75000 +0.19	12.96	12.45	12.60	190,291
23 Mar 21	12.56000 -0.28	12.98	12.47	12.86	231,589
22 Mar 21	12.84000 +0.42	12.97	12.54	12.56	185,397
19 Mar 21	12.42000 -0.58	13.06	12.42	12.98	877,301
18 Mar 21	13.00000 -0.11	13.19	12.91	13.12	154,505
17 Mar 21	13.11000 -0.12	13.40	13.03	13.26	112,164
16 Mar 21	13.23000 +0.11	13.40	13.05	13.31	109,087
15 Mar 21	13.12000 -0.17	13.61	13.04	13.35	140,987
12 Mar 21	13.29000 -0.11	13.53	13.20	13.53	78,350
11 Mar 21	13.40000 -0.20	13.66	13.36	13.55	94,383
10 Mar 21	13.60000 +0.19	13.68	13.30	13.30	86,082
09 Mar 21	13.41000 +0.21	13.59	13.24	13.34	53,406
08 Mar 21	13.20000 +0.13	13.51	13.09	13.18	123,236
05 Mar 21	13.07000 -0.07	13.38	13.05	13.21	158,011
04 Mar 21	13.14000 -0.63	13.87	13.07	13.85	153,969
03 Mar 21	13.77000 +0.02	14.26	13.76	13.88	116,172
02 Mar 21	13.75000 -0.17	14.11	13.74	13.95	85,112
01 Mar 21	13.92000 -0.05	14.29	13.79	14.11	95,679
26 Feb 21	13.97000 -0.21	14.25	13.88	14.16	64,370
25 Feb 21	14.18000 +0.18	14.53	14.01	14.35	165,467
24 Feb 21	14.00000 -0.04	14.60	13.89	14.60	238,903
23 Feb 21	14.04000 -0.26	14.38	13.62	14.38	102,137
22 Feb 21	14.30000 +0.16	14.49	14.11	14.15	110,333
19 Feb 21	14.14000 +0.46	14.34	13.67	13.80	101,774
18 Feb 21	13.68000 -0.04	13.98	13.59	13.60	50,773
17 Feb 21	13.72000 -0.07	14.08	13.57	13.71	65,801
16 Feb 21	13.79000 -0.16	14.05	13.75	14.00	78,083
15 Feb 21	13.95000 -0.04	14.18	13.80	14.12	67,495
12 Feb 21	13.99000 +0.16	14.07	12.82	13.74	315,048
11 Feb 21	13.83000 -0.08	14.04	13.76	14.03	98,747
10 Feb 21	13.91000 -0.29	14.31	13.83	14.29	144,242
09 Feb 21	14.20000 -0.33	14.71	14.06	14.66	131,917
08 Feb 21	14.53000 +0.15	14.97	14.50	14.68	88,210
05 Feb 21	14.38000 +0.14	15.15	14.27	14.96	119,832
04 Feb 21	14.24000 -0.16	14.54	14.15	14.54	47,936
03 Feb 21	14.40000 -0.08	14.62	14.24	14.60	38,777
02 Feb 21	14.48000 +0.11	14.75	14.02	14.51	66,184
01 Feb 21	14.37000 +0.11	14.65	14.23	14.50	55,559
29 Jan 21	14.26000 -0.24	14.55	14.21	14.40	54,075
28 Jan 21	14.50000 -0.16	14.81	14.11	14.54	77,441
27 Jan 21	14.66000 -0.22	15.34	14.11	14.97	108,305
26 Jan 21	14.88000 -0.40	15.45	14.88	15.32	80,457
25 Jan 21	15.28000 -0.18	15.73	15.24	15.65	89,122
22 Jan 21	15.46000 +0.23	15.59	15.15	15.23	67,999
21 Jan 21	15.23000 -0.30	15.68	14.92	15.68	151,053
20 Jan 21	15.53000 +0.55	15.86	15.30	15.50	250,421
19 Jan 21	14.98000 +0.48	15.04	14.64	14.64	134,674
18 Jan 21	14.50000 +0.31	14.81	14.09	14.29	117,668
15 Jan 21	14.19000 -0.20	14.47	14.07	14.30	154,546
14 Jan 21	14.39000 +0.09	14.40	14.21	14.28	69,158
13 Jan 21	14.30000 +0.20	14.48	14.14	14.14	102,190
12 Jan 21	14.10000 -0.29	14.50	14.10	14.49	126,081
11 Jan 21	14.39000 +0.21	14.49	14.07	14.13	99,678
08 Jan 21	14.18000 +0.17	14.36	14.01	14.01	117,198
07 Jan 21	14.01000 -0.10	14.42	14.00	14.26	73,972
06 Jan 21	14.11000 -0.22	14.45	14.01	14.40	99,240
05 Jan 21	14.33000 +0.25	14.33	14.11	14.11	63,708
04 Jan 21	14.08000 +0.13	14.48	13.97	14.09	76,745
30 Dec 20	13.95000 +0.05	13.95	13.60	13.95	45,980
29 Dec 20	13.90000 -0.19	14.19	13.62	14.19	71,035
28 Dec 20	14.09000 +0.31	14.27	13.80	13.80	61,494
23 Dec 20	13.78000 -0.22	14.10	13.75	14.05	67,352
22 Dec 20	14.00000 +0.22	14.00	13.52	13.74	76,766
21 Dec 20	13.78000 -0.21	14.04	13.50	13.88	116,831
18 Dec 20	13.99000 -0.26	14.53	13.99	14.53	246,138
17 Dec 20	14.25000 +0.09	14.57	14.16	14.25	160,320
16 Dec 20	14.16000 -0.54	14.90	14.02	14.90	166,645
15 Dec 20	14.70000 +0.60	15.11	14.44	14.50	260,004
14 Dec 20	14.10000 +1.04	14.40	13.60	14.00	357,965
11 Dec 20	13.06000 +0.52	13.46	12.30	12.63	173,396
10 Dec 20	12.54000 +0.04	12.85	12.48	12.60	64,774
09 Dec 20	12.50000 -0.04	12.96	12.43	12.61	68,547
08 Dec 20	12.54000 +0.01	12.70	12.44	12.57	41,172
07 Dec 20	12.53000 -0.05	12.78	12.41	12.70	61,527
04 Dec 20	12.58000 +0.33	12.86	12.30	12.44	84,191
03 Dec 20	12.25000 -0.08	12.43	12.25	12.30	56,091
02 Dec 20	12.33000 +0.11	12.50	12.21	12.26	49,521
01 Dec 20	12.22000 -0.19	12.62	12.18	12.39	76,414
30 Nov 20	12.41000 -0.05	12.80	12.00	12.69	153,342
27 Nov 20	12.46000 +0.46	12.55	12.01	12.01	65,316
26 Nov 20	12.00000 +0.30	12.28	11.88	11.90	61,960
25 Nov 20	11.70000 -0.24	12.03	11.60	11.96	81,533
24 Nov 20	11.94000 -0.46	12.58	11.83	12.58	90,135
23 Nov 20	12.40000 +0.00	13.00	12.09	12.88	195,195
20 Nov 20	12.40000 +0.89	12.70	11.65	11.67	216,704
19 Nov 20	11.51000 -0.15	11.69	11.30	11.69	63,859
18 Nov 20	11.66000 +0.57	11.75	11.24	11.24	83,009
17 Nov 20	11.09000 +0.14	11.39	10.93	10.93	83,387
16 Nov 20	10.95000 +0.01	11.22	10.89	11.15	108,573
13 Nov 20	10.94000 +0.04	11.27	10.80	11.00	92,605
12 Nov 20	10.90000 +0.10	11.01	10.81	10.81	100,874
11 Nov 20	10.80000 +0.11	11.05	10.70	10.80	169,453
10 Nov 20	10.69000 +0.14	11.14	10.61	10.91	131,970
09 Nov 20	10.55000 -0.03	10.85	10.50	10.80	77,617
06 Nov 20	10.58000 -0.30	10.99	10.50	10.82	31,070
05 Nov 20	10.88000 -0.12	11.10	10.71	11.00	43,871
04 Nov 20	11.00000 +0.21	11.15	10.74	10.74	134,949
03 Nov 20	10.79000 +0.54	10.92	10.44	10.44	100,701
02 Nov 20	10.25000 +0.35	10.40	9.85	9.85	25,255
30 Oct 20	9.90000 +0.18	9.90	9.66	9.66	25,065
29 Oct 20	9.72000 +0.02	9.84	9.70	9.70	58,457
28 Oct 20	9.70500 -0.44	10.15	9.70	10.10	63,298
27 Oct 20	10.15000 -0.25	10.41	10.15	10.31	55,249
26 Oct 20	10.40000 -0.40	10.90	10.35	10.60	65,550
23 Oct 20	10.80000 +0.05	11.07	10.61	10.61	380,112
22 Oct 20	10.75000 -0.06	10.79	10.70	10.70	66,255
21 Oct 20	10.81000 +0.02	10.89	10.75	10.89	109,179
20 Oct 20	10.79000 -0.23	10.94	10.75	10.94	110,815
19 Oct 20	11.02000 +0.43	11.04	10.76	10.76	59,245
16 Oct 20	10.59000 +0.02	10.69	10.48	10.52	36,814
15 Oct 20	10.57000 -0.08	10.69	10.55	10.69	95,356
14 Oct 20	10.65000 -0.04	10.85	10.62	10.85	140,438
13 Oct 20	10.69000 +0.00	10.77	10.65	10.70	38,818
12 Oct 20	10.69000 +0.03	10.81	10.63	10.71	79,137
09 Oct 20	10.66000 +0.14	10.66	10.50	10.54	80,208
08 Oct 20	10.52000 -0.01	10.69	10.41	10.56	186,641
07 Oct 20	10.53000 -0.25	10.98	10.30	10.98	362,708
06 Oct 20	10.78000 -0.24	11.19	10.70	11.01	329,414
05 Oct 20	11.02000 -0.28	11.50	11.00	11.49	271,876
02 Oct 20	11.30000 -0.40	11.80	11.30	11.80	380,819
01 Oct 20	11.70000 +0.10	11.88	11.70	11.88	438,877
30 Sep 20	11.60000 +0.30	11.84	11.36	11.40	296,958
29 Sep 20	11.30000 +0.00	11.39	11.29	11.30	268,122