FUNDMANAGER.co.uk

Shelly Group AD

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	65.90000 +0.00	65.90	65.80	65.80	5,276
19 Oct 26	65.90000 -0.10	66.50	65.60	66.50	2,898
16 Oct 26	66.00000 -0.10	66.10	65.80	66.10	9,198
15 Oct 26	66.10000 +0.10	66.10	65.80	65.90	3,281
14 Oct 26	66.00000 +0.10	66.20	65.70	65.90	3,617
13 Oct 26	65.90000 +0.20	65.90	65.60	65.90	3,840
12 Oct 26	65.70000 +0.50	65.90	65.40	65.80	4,562
09 Oct 26	65.20000 +0.10	65.50	65.00	65.00	1,869
08 Oct 26	65.10000 -0.40	65.80	64.90	65.80	12,933
07 Oct 26	65.50000 -0.40	66.10	65.00	65.90	55,920
06 Oct 26	65.90000 +0.10	66.10	65.70	66.00	48,983
05 Oct 26	65.80000 +0.50	65.80	65.30	65.30	4,017
02 Oct 26	65.30000 -0.30	65.80	65.20	65.60	6,915
01 Oct 26	65.60000 -1.00	66.50	65.50	66.30	16,989
30 Sep 26	66.60000 -0.20	66.80	65.50	66.80	15,752
29 Sep 26	66.80000 +0.00	66.90	66.70	66.90	15,052
28 Sep 26	66.80000 -0.20	67.00	66.60	67.00	5,019
25 Sep 26	67.00000 +0.00	67.20	66.60	67.00	43,850
24 Sep 26	67.00000 +2.60	68.40	66.30	68.10	115,430
23 Sep 26	64.40000 +0.40	64.90	63.90	63.90	2,770
22 Sep 26	64.00000 +0.00	64.20	62.60	64.00	2,649
21 Sep 26	64.00000 +0.10	64.40	64.00	64.10	1,186
18 Sep 26	63.90000 +0.00	64.80	63.90	63.90	3,455
17 Sep 26	63.90000 +0.00	64.80	63.90	64.60	2,487
16 Sep 26	63.90000 +0.90	64.70	62.70	63.00	2,407
15 Sep 26	63.00000 -0.70	64.10	63.00	64.10	1,982
14 Sep 26	63.70000 -0.40	65.00	63.30	65.00	3,102
11 Sep 26	64.10000 +0.10	64.90	63.90	63.90	866
10 Sep 26	64.00000 -1.30	65.00	63.50	64.90	2,195
09 Sep 26	65.30000 +0.40	65.50	64.50	64.70	1,511
08 Sep 26	64.90000 +0.90	65.70	64.00	64.40	6,036
07 Sep 26	64.00000 +1.10	65.20	62.80	62.80	8,077
04 Sep 26	62.90000 +0.60	63.30	61.60	62.30	1,149
03 Sep 26	62.30000 +0.60	62.50	61.40	62.10	1,008
02 Sep 26	61.70000 +0.20	62.70	61.20	62.40	848
01 Sep 26	61.50000 -0.40	63.20	61.10	63.20	6,584
31 Aug 26	61.90000 -1.20	63.50	61.90	63.50	3,751
28 Aug 26	63.10000 +0.20	63.60	62.40	62.90	710
27 Aug 26	62.90000 +0.50	63.60	62.40	62.60	4,220
26 Aug 26	62.40000 -0.90	64.00	62.10	64.00	6,978
25 Aug 26	63.30000 +0.30	64.00	62.80	63.10	14,156
24 Aug 26	63.00000 -0.30	63.90	63.00	63.30	324
21 Aug 26	63.30000 +0.40	64.50	62.70	63.20	3,796
20 Aug 26	62.90000 -0.20	63.40	62.70	63.30	9,258
19 Aug 26	63.10000 -0.80	64.20	63.10	63.90	9,298
18 Aug 26	63.90000 -0.90	65.00	63.90	64.80	2,924
17 Aug 26	64.80000 -0.40	65.40	64.70	65.00	5,287
14 Aug 26	65.20000 -0.70	66.50	65.20	66.00	8,913
13 Aug 26	65.90000 +1.70	65.90	64.80	64.90	3,602
12 Aug 26	64.20000 +0.50	64.50	63.20	63.60	4,331
11 Aug 26	63.70000 -0.20	64.00	63.10	63.80	1,533
10 Aug 26	63.90000 -0.70	65.00	62.80	64.60	4,389
07 Aug 26	64.60000 -0.80	65.60	64.50	65.00	1,663
06 Aug 26	65.40000 -1.00	66.80	65.40	66.20	5,289
05 Aug 26	66.40000 +0.00	66.80	65.20	66.80	6,929
04 Aug 26	66.40000 +0.40	66.60	65.60	66.20	3,798
03 Aug 26	66.00000 +1.00	66.70	65.00	65.00	3,488
31 Jul 26	65.00000 +1.30	65.00	63.60	64.40	3,937
30 Jul 26	63.70000 -0.80	65.00	62.10	64.60	16,477
29 Jul 26	64.50000 +6.40	69.30	56.10	56.10	41,457
28 Jul 26	58.10000 +0.70	58.80	57.60	58.80	1,640
27 Jul 26	57.40000 +0.70	59.00	56.40	56.90	3,857
24 Jul 26	56.70000 +0.10	58.00	56.00	57.10	2,205
23 Jul 26	56.60000 -1.60	58.20	56.60	57.90	2,154
22 Jul 26	58.20000 +0.30	58.90	58.10	58.20	1,908
21 Jul 26	57.90000 +1.30	58.20	56.30	57.00	4,008
20 Jul 26	56.60000 -0.30	58.90	56.00	57.90	11,688
17 Jul 26	56.90000 +0.20	57.60	55.50	57.00	5,129
16 Jul 26	56.70000 -0.20	57.00	56.30	57.00	1,247
15 Jul 26	56.90000 -0.40	58.00	56.40	58.00	1,059
14 Jul 26	57.30000 +0.60	58.90	56.30	58.30	3,609
13 Jul 26	56.70000 -0.30	57.40	56.40	57.20	474
10 Jul 26	57.00000 -0.20	57.40	56.50	57.20	5,344
09 Jul 26	57.20000 +0.90	57.60	56.50	56.90	1,738
08 Jul 26	56.30000 +0.30	58.20	56.00	57.50	3,186
07 Jul 26	56.00000 -1.50	59.00	56.00	58.20	13,713
06 Jul 26	57.50000 +0.80	58.30	56.30	56.30	1,882
03 Jul 26	56.70000 -2.30	59.20	56.10	59.00	3,275
02 Jul 26	59.00000 +0.10	59.00	58.50	58.90	1,344
01 Jul 26	58.90000 -0.50	60.00	58.90	58.90	378
30 Jun 26	59.40000 -0.30	60.00	59.00	59.90	2,384
29 Jun 26	59.70000 +0.00	60.70	59.60	60.30	1,456
26 Jun 26	59.70000 -0.60	60.50	59.50	60.50	1,695
25 Jun 26	60.30000 +0.30	60.60	59.70	60.00	2,578
24 Jun 26	60.00000 +0.00	60.80	59.70	60.80	1,382
23 Jun 26	60.00000 -0.60	60.70	59.90	60.30	4,464
22 Jun 26	60.60000 -0.10	60.70	60.00	60.70	2,794
19 Jun 26	60.70000 +0.20	60.70	60.00	60.50	1,196
18 Jun 26	60.50000 +0.30	60.60	60.10	60.20	946
17 Jun 26	60.20000 +0.00	60.60	59.90	60.00	996
16 Jun 26	60.20000 -0.30	61.20	59.80	61.20	1,460
15 Jun 26	60.50000 +0.20	61.50	59.50	61.10	5,199
12 Jun 26	60.30000 +0.70	60.50	58.70	59.40	1,192
11 Jun 26	59.60000 +0.00	60.40	59.60	59.80	3,254
10 Jun 26	59.60000 +0.10	59.90	59.00	59.90	805
09 Jun 26	59.50000 +0.10	61.50	59.40	59.40	5,309
08 Jun 26	59.40000 -1.20	61.00	59.40	61.00	4,325
05 Jun 26	60.60000 +0.10	60.90	60.40	60.60	1,423
04 Jun 26	60.50000 -0.30	61.50	60.00	60.00	2,084
03 Jun 26	60.80000 -0.40	61.60	60.50	61.20	2,889
02 Jun 26	61.20000 +0.20	61.80	61.00	61.00	906
01 Jun 26	61.00000 +0.20	61.80	60.10	60.90	1,300
29 May 26	60.80000 +0.40	60.80	60.00	60.50	2,095
28 May 26	60.40000 +0.30	60.60	59.70	60.00	2,853
27 May 26	60.10000 -0.60	60.70	59.40	60.70	2,510
26 May 26	60.70000 +1.50	61.20	59.20	59.30	3,972
25 May 26	59.20000 +0.60	59.30	58.70	58.90	1,518
22 May 26	58.60000 -0.90	59.70	58.50	59.70	1,154
21 May 26	59.50000 -0.30	60.00	59.40	59.50	593
20 May 26	59.80000 +0.80	59.80	58.30	58.30	3,613
19 May 26	59.00000 +0.30	60.00	57.90	60.00	4,298
18 May 26	58.70000 -0.30	60.70	58.20	59.00	4,875
15 May 26	59.00000 -1.80	62.10	57.60	61.20	10,156
14 May 26	60.80000 -1.20	62.00	60.70	62.00	3,595
13 May 26	62.00000 -1.00	64.20	61.20	63.00	4,900
12 May 26	63.00000 +3.00	64.60	59.80	62.00	24,898
11 May 26	60.00000 +1.60	61.00	57.60	58.50	6,464
08 May 26	58.40000 -0.40	60.00	57.70	58.70	9,912
07 May 26	58.80000 -0.70	61.80	58.10	60.20	6,929
06 May 26	59.50000 +0.20	61.40	58.60	59.30	7,867
05 May 26	59.30000 +0.70	60.80	57.80	59.40	13,522
04 May 26	58.60000 +3.40	59.00	55.40	55.40	6,936
30 Apr 26	55.20000 +0.60	55.50	54.00	54.40	4,430
29 Apr 26	54.60000 -0.30	55.50	54.50	54.90	1,144
28 Apr 26	54.90000 -0.70	56.20	54.30	55.60	4,118
27 Apr 26	55.60000 +3.20	55.80	52.20	52.50	13,246
24 Apr 26	52.40000 +0.10	52.70	51.70	52.60	7,500
23 Apr 26	52.30000 -2.40	55.30	52.10	54.60	8,844
22 Apr 26	54.70000 -0.50	56.80	54.50	56.80	6,546
21 Apr 26	55.20000 -1.80	57.10	54.30	57.00	13,355
20 Apr 26	57.00000 -0.70	57.90	56.50	57.70	4,960
17 Apr 26	57.70000 +0.70	58.40	57.00	57.00	11,374
16 Apr 26	57.00000 +1.30	57.60	55.00	56.30	17,472
15 Apr 26	55.70000 +2.50	55.70	53.80	55.20	33,681
14 Apr 26	53.20000 -1.10	55.50	52.50	55.50	19,794
13 Apr 26	54.30000 -2.30	57.60	53.10	57.50	15,374
10 Apr 26	56.60000 +0.10	58.60	56.50	56.60	17,009
09 Apr 26	56.50000 +4.30	56.90	52.50	52.90	56,775
08 Apr 26	52.20000 +0.90	52.90	51.90	52.60	16,403
07 Apr 26	51.30000 +0.30	52.00	51.00	51.00	4,483
02 Apr 26	51.00000 +0.40	51.40	50.60	50.60	2,266
01 Apr 26	50.60000 +1.00	51.00	50.40	51.00	10,482
31 Mar 26	49.60000 -0.20	51.00	49.00	49.00	4,693
30 Mar 26	49.80000 +1.50	49.90	48.50	49.40	1,704
27 Mar 26	48.30000 -1.40	49.70	47.80	49.60	22,050
26 Mar 26	49.70000 -0.90	52.00	49.20	50.00	77,781
25 Mar 26	50.60000 +1.20	50.80	46.90	48.00	15,330
24 Mar 26	49.40000 -1.00	51.60	49.20	51.60	6,827
23 Mar 26	50.40000 +1.40	52.40	46.80	48.50	34,010
20 Mar 26	49.00000 -0.60	52.40	49.00	51.00	14,608
19 Mar 26	49.60000 +3.90	50.40	44.20	45.20	51,377
18 Mar 26	45.70000 -1.80	48.40	45.60	48.20	65,413
17 Mar 26	47.50000 -6.70	54.20	47.40	52.80	83,410
16 Mar 26	54.20000 -0.40	54.80	51.00	51.20	9,978
13 Mar 26	54.60000 -1.00	56.00	54.40	56.00	7,713
12 Mar 26	55.60000 -2.40	58.20	55.60	57.40	1,728
11 Mar 26	58.00000 +0.60	58.80	57.00	58.80	1,325
10 Mar 26	57.40000 +0.60	58.80	57.20	57.20	2,255
09 Mar 26	56.80000 -0.80	57.60	55.80	57.40	2,729
06 Mar 26	57.60000 -1.80	59.80	56.40	59.40	5,591
05 Mar 26	59.40000 +4.60	59.80	55.20	55.20	14,324
04 Mar 26	54.80000 +0.20	55.80	53.60	54.20	21,591
03 Mar 26	54.60000 -3.40	57.80	53.60	57.40	25,723
02 Mar 26	58.00000 -1.40	59.00	56.40	58.00	21,169
27 Feb 26	59.40000 +0.20	59.40	58.20	58.80	5,824
26 Feb 26	59.20000 -0.20	60.00	58.00	59.40	11,087
25 Feb 26	59.40000 -1.00	61.40	58.00	61.40	19,252
24 Feb 26	60.40000 -3.40	67.20	59.60	65.00	26,502
23 Feb 26	63.80000 -0.20	65.00	63.60	64.00	3,342
20 Feb 26	64.00000 -1.60	67.00	63.40	67.00	8,706
19 Feb 26	65.60000 -0.40	66.40	65.00	66.40	4,774
18 Feb 26	66.00000 +0.80	67.00	65.00	67.00	4,912
17 Feb 26	65.20000 -0.60	66.40	65.20	65.80	703
16 Feb 26	65.80000 +0.20	66.80	65.00	66.00	1,739
13 Feb 26	65.60000 -0.60	67.00	64.80	67.00	4,304
12 Feb 26	66.20000 -0.20	67.00	65.60	66.40	1,821
11 Feb 26	66.40000 +0.20	68.20	65.20	66.20	2,529
10 Feb 26	66.20000 -1.40	67.60	66.00	67.60	825
09 Feb 26	67.60000 +0.80	69.60	66.00	69.60	6,459
06 Feb 26	66.80000 +0.20	67.20	64.40	65.20	3,329
05 Feb 26	66.60000 -0.20	67.40	65.80	66.80	3,232
04 Feb 26	66.80000 -1.40	67.60	66.40	67.60	3,903
03 Feb 26	68.20000 +1.20	69.20	66.00	67.40	11,113
02 Feb 26	67.00000 -1.40	67.80	65.40	67.80	5,736
30 Jan 26	68.40000 +0.80	68.60	67.20	67.20	2,596
29 Jan 26	67.60000 -1.60	70.00	67.60	69.40	4,657
28 Jan 26	69.20000 +0.00	71.00	69.20	69.80	5,140
27 Jan 26	69.20000 -1.80	71.00	68.40	71.00	3,465
26 Jan 26	71.00000 +3.20	71.60	67.20	70.00	8,269
23 Jan 26	67.80000 +3.00	68.00	65.00	65.00	5,038
22 Jan 26	64.80000 +1.40	65.00	63.60	63.80	9,163
21 Jan 26	63.40000 +0.80	63.80	62.40	63.60	902
20 Jan 26	62.60000 -1.00	64.60	62.20	64.00	2,449
19 Jan 26	63.60000 +0.20	64.00	61.80	63.00	2,789
16 Jan 26	63.40000 +0.20	64.00	62.60	63.80	3,181
15 Jan 26	63.20000 +0.00	64.00	63.00	63.60	3,040
14 Jan 26	63.20000 +2.00	63.20	61.60	61.60	5,813
13 Jan 26	61.20000 -0.80	61.60	60.20	61.60	1,185
12 Jan 26	62.00000 -0.40	62.40	60.00	61.00	5,983
09 Jan 26	62.40000 +0.60	63.00	61.20	63.00	4,308
08 Jan 26	61.80000 -1.60	62.60	60.40	62.60	2,316
07 Jan 26	63.40000 +0.40	64.00	62.60	62.60	3,584
06 Jan 26	63.00000 +1.20	63.00	61.40	61.80	1,845
05 Jan 26	61.80000 -1.80	64.60	61.00	64.00	5,858
02 Jan 26	63.60000 +3.40	63.60	61.00	61.00	6,407
30 Dec 25	60.20000 +0.20	61.00	60.20	60.40	2,025
29 Dec 25	60.00000 +1.40	60.80	58.80	58.80	4,780
23 Dec 25	58.60000 +1.60	58.60	57.00	57.00	3,602
22 Dec 25	57.00000 +0.00	57.40	56.80	57.00	2,851
19 Dec 25	57.00000 +2.20	57.20	56.40	56.80	3,988
18 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,221
17 Dec 25	54.80000 +0.00	54.80	54.80	54.80	2,453
16 Dec 25	54.80000 +0.00	54.80	54.80	54.80	1,370
15 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,989
12 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,653
11 Dec 25	54.80000 +0.60	55.20	54.40	55.00	1,213
10 Dec 25	54.20000 -2.20	56.20	54.20	55.40	3,664
09 Dec 25	56.40000 +0.40	57.00	55.40	56.20	3,254
08 Dec 25	56.00000 +0.40	56.20	55.20	55.80	3,316
05 Dec 25	55.60000 +0.60	55.60	55.00	55.60	3,577
04 Dec 25	55.00000 +2.20	56.00	54.40	55.40	7,981
03 Dec 25	52.80000 -0.80	55.40	52.60	53.20	5,387
02 Dec 25	53.60000 -1.00	55.40	53.60	55.40	2,768
01 Dec 25	54.60000 -1.00	56.40	53.20	54.80	1,383
28 Nov 25	55.60000 -1.00	56.60	55.00	55.60	8,309
27 Nov 25	56.60000 -0.20	57.00	55.60	57.00	2,815
26 Nov 25	56.80000 +0.00	56.80	56.80	56.80	0
25 Nov 25	56.80000 +1.60	57.20	56.60	56.80	3,091
24 Nov 25	55.20000 +0.00	55.20	55.20	55.20	5,809
21 Nov 25	55.20000 +0.20	56.00	55.20	55.80	4,954
20 Nov 25	55.00000 -1.80	57.00	54.80	57.00	17,465
19 Nov 25	56.80000 +1.20	57.00	55.00	55.60	12,824
18 Nov 25	55.60000 +0.60	56.00	55.00	55.00	5,447
17 Nov 25	55.00000 +1.00	55.20	54.00	55.00	21,103
14 Nov 25	54.00000 +1.80	54.80	53.00	54.60	8,351
13 Nov 25	52.20000 +0.00	52.20	52.20	52.20	23,570
12 Nov 25	52.20000 +0.40	52.20	50.80	51.40	4,373
11 Nov 25	51.80000 +0.00	51.80	51.80	51.80	2,789
10 Nov 25	51.80000 +0.60	52.20	50.00	50.20	8,567
07 Nov 25	51.20000 +0.00	51.20	51.20	51.20	5,482
06 Nov 25	51.20000 -0.80	53.00	51.00	53.00	3,702
05 Nov 25	52.00000 -0.40	53.00	51.80	51.80	1,198
04 Nov 25	52.40000 +0.00	52.80	51.60	52.40	1,536
03 Nov 25	52.40000 -0.20	54.00	51.60	54.00	6,021
31 Oct 25	52.60000 +0.00	52.60	52.00	52.60	902
30 Oct 25	52.60000 -0.40	53.00	52.00	53.00	1,286
29 Oct 25	53.00000 -0.20	53.00	52.00	52.40	2,928
28 Oct 25	53.20000 +0.00	53.20	53.20	53.20	1,964
27 Oct 25	53.20000 +0.40	53.60	51.60	53.60	5,381
24 Oct 25	52.80000 +0.60	54.00	51.80	53.00	2,794
23 Oct 25	52.20000 +0.00	53.20	51.80	51.80	2,178
22 Oct 25	52.20000 -1.60	53.80	52.00	53.80	1,373
21 Oct 25	53.80000 +1.00	53.80	52.60	52.80	4,170
20 Oct 25	52.80000 -1.00	54.60	52.40	54.20	6,833
17 Oct 25	53.80000 -2.20	56.40	53.00	56.00	7,402
16 Oct 25	56.00000 +1.40	56.20	55.00	55.00	1,781
15 Oct 25	54.60000 -0.80	56.40	54.00	56.00	4,028
14 Oct 25	55.40000 -1.60	57.00	55.40	57.00	2,622
13 Oct 25	57.00000 -0.40	57.80	56.00	57.60	4,215
10 Oct 25	57.40000 +0.00	58.00	56.60	57.60	4,709
09 Oct 25	57.40000 +4.40	57.80	56.00	56.00	4,355
08 Oct 25	53.00000 +0.00	53.00	53.00	53.00	10,356
07 Oct 25	53.00000 +0.80	53.80	52.00	53.80	1,896
06 Oct 25	52.20000 +0.00	52.20	52.20	52.20	2,828
03 Oct 25	52.20000 +0.00	53.20	52.00	52.80	1,410
02 Oct 25	52.20000 +0.60	53.20	51.60	51.80	1,392
01 Oct 25	51.60000 +0.00	52.40	51.60	52.40	1,723
30 Sep 25	51.60000 +0.00	51.60	51.60	51.60	2,590
29 Sep 25	51.60000 -0.40	53.80	51.40	53.80	1,263
26 Sep 25	52.00000 +0.00	52.60	51.00	51.00	2,071
25 Sep 25	52.00000 +0.20	52.20	50.60	51.80	4,927
24 Sep 25	51.80000 +0.20	52.60	51.00	51.80	6,153
23 Sep 25	51.60000 -0.80	52.00	50.20	51.40	7,849
22 Sep 25	52.40000 +0.00	52.40	52.40	52.40	1,891
19 Sep 25	52.40000 -0.60	53.00	50.00	53.00	15,318
18 Sep 25	53.00000 -0.60	53.60	52.00	53.60	7,450
17 Sep 25	53.60000 -0.40	55.00	52.80	55.00	2,860
16 Sep 25	54.00000 -0.20	54.80	53.20	54.20	6,609
15 Sep 25	54.20000 +0.20	54.80	52.60	54.20	2,765
12 Sep 25	54.00000 -0.60	55.00	53.80	54.60	9,005
11 Sep 25	54.60000 -0.80	55.80	54.00	55.80	3,555
10 Sep 25	55.40000 +0.00	55.80	55.00	55.60	987
09 Sep 25	55.40000 +0.40	56.00	55.00	56.00	385
08 Sep 25	55.00000 +0.20	56.00	54.60	55.40	2,722
05 Sep 25	54.80000 -0.80	56.20	54.60	56.00	2,164
04 Sep 25	55.60000 -0.60	56.80	54.80	56.80	2,480
03 Sep 25	56.20000 +0.40	57.80	55.40	55.80	6,896
02 Sep 25	55.80000 -1.20	57.80	55.80	57.80	3,152
01 Sep 25	57.00000 +0.60	57.80	56.20	56.40	3,304
29 Aug 25	56.40000 -0.20	57.80	55.80	57.40	1,770
28 Aug 25	56.60000 -0.60	58.00	56.60	57.00	3,383
27 Aug 25	57.20000 +1.00	57.40	56.20	56.20	2,719
26 Aug 25	56.20000 -1.80	58.20	55.20	57.60	9,181
25 Aug 25	58.00000 +3.80	58.40	54.40	54.60	11,641
22 Aug 25	54.20000 +1.40	55.20	53.80	55.00	3,146
21 Aug 25	52.80000 -1.00	54.40	52.80	53.80	6,208
20 Aug 25	53.80000 -1.20	56.00	53.40	55.00	4,777
19 Aug 25	55.00000 +1.40	55.00	52.80	54.00	7,769
18 Aug 25	53.60000 +0.40	54.00	53.00	53.80	2,701
15 Aug 25	53.20000 +2.00	53.80	50.60	51.00	31,581
14 Aug 25	51.20000 +0.80	51.20	49.60	50.40	6,234
13 Aug 25	50.40000 -1.20	50.80	49.80	50.80	650
12 Aug 25	51.60000 +0.00	51.60	51.60	51.60	0
11 Aug 25	51.60000 +1.90	51.80	49.20	49.20	6,235
08 Aug 25	49.70000 -0.30	50.60	49.70	50.20	4,424
07 Aug 25	50.00000 +0.50	50.20	49.40	50.00	2,499
06 Aug 25	49.50000 +0.50	49.70	49.00	49.30	2,259
05 Aug 25	49.00000 +1.10	49.30	47.90	48.20	670
04 Aug 25	47.90000 -0.80	48.90	47.40	48.00	7,625
01 Aug 25	48.70000 -0.80	49.70	48.10	49.70	6,208
31 Jul 25	49.50000 -0.50	50.40	49.20	50.00	3,136
30 Jul 25	50.00000 -0.40	50.60	49.00	50.60	6,746
29 Jul 25	50.40000 +1.10	50.60	49.50	49.50	2,429
28 Jul 25	49.30000 +0.10	51.40	49.10	49.90	0
25 Jul 25	49.20000 -0.50	50.40	49.00	49.70	7,357
24 Jul 25	49.70000 +0.40	50.20	49.70	50.20	661
23 Jul 25	49.30000 +0.00	49.30	49.30	49.30	0
22 Jul 25	49.30000 -0.30	50.40	49.00	50.00	1,018
21 Jul 25	49.60000 -0.60	50.60	49.60	50.20	2,428
18 Jul 25	50.20000 -0.60	51.00	49.30	50.20	1,856
17 Jul 25	50.80000 +1.30	50.80	49.70	50.00	5,097
16 Jul 25	49.50000 +0.00	49.50	49.50	49.50	0
15 Jul 25	49.50000 -0.20	50.80	49.00	50.00	3,342
14 Jul 25	49.70000 -0.20	50.60	49.60	49.90	5,129
11 Jul 25	49.90000 +0.10	50.60	49.50	49.50	19,157
10 Jul 25	49.80000 +0.20	49.90	49.40	49.90	3,334
09 Jul 25	49.60000 +1.80	49.80	47.60	47.80	3,761
08 Jul 25	47.80000 -0.10	48.00	47.40	47.90	4,797
07 Jul 25	47.90000 +0.00	48.00	47.50	47.80	5,407
04 Jul 25	47.90000 +0.40	47.90	47.40	47.50	1,590
03 Jul 25	47.50000 +0.50	47.90	46.70	47.00	1,098
02 Jul 25	47.00000 +0.00	47.90	46.80	47.00	2,350
01 Jul 25	47.00000 +0.10	48.70	46.60	47.70	5,959
30 Jun 25	46.90000 -1.80	48.70	46.90	48.70	7,721
27 Jun 25	48.70000 -1.10	50.60	47.70	49.80	1,719
26 Jun 25	49.80000 -0.20	50.60	49.50	50.00	593
25 Jun 25	50.00000 +0.30	50.00	49.20	49.90	588
24 Jun 25	49.70000 +0.30	50.20	49.40	50.00	999
23 Jun 25	49.40000 -0.60	51.40	48.70	50.00	5,933
20 Jun 25	50.00000 -1.60	51.80	50.00	51.80	3,695
19 Jun 25	51.60000 -0.20	51.60	50.40	51.60	6,574
18 Jun 25	51.80000 +0.00	51.80	50.40	51.80	10,998
17 Jun 25	51.80000 +3.90	51.80	46.20	47.00	8,483
16 Jun 25	47.90000 -0.20	48.50	47.20	47.40	5,125
13 Jun 25	48.10000 -0.70	49.30	46.80	49.00	3,696
12 Jun 25	48.80000 -0.50	49.50	47.70	49.00	4,444
11 Jun 25	49.30000 -1.10	51.00	49.30	51.00	1,873
10 Jun 25	50.40000 +1.10	52.00	49.80	50.00	8,570
09 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
06 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
05 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
04 Jun 25	49.30000 +1.70	50.40	47.40	47.80	9,406
03 Jun 25	47.60000 +0.60	48.30	47.10	47.50	4,362
02 Jun 25	47.00000 +0.70	47.30	45.50	46.30	5,382
30 May 25	46.30000 +0.70	46.90	45.00	45.00	5,848
29 May 25	45.60000 +0.80	45.60	44.30	44.90	3,125
28 May 25	44.80000 -1.90	46.50	44.60	46.40	5,003
27 May 25	46.70000 -0.30	47.00	45.70	46.80	0
26 May 25	47.00000 +3.00	47.60	44.60	44.60	8,844
23 May 25	44.00000 +0.00	44.60	42.90	44.00	12,134
22 May 25	44.00000 +0.10	44.10	43.70	43.90	3,682
21 May 25	43.90000 +0.10	44.00	43.60	44.00	4,430
20 May 25	43.80000 -0.20	43.90	43.40	43.90	2,727
19 May 25	44.00000 -0.60	44.10	43.40	44.10	5,069
16 May 25	44.60000 +0.00	44.60	44.60	44.60	0
15 May 25	44.60000 +6.20	44.60	39.60	39.60	40,648
14 May 25	38.40000 +0.00	38.40	38.40	38.40	0
13 May 25	38.40000 +0.20	39.00	37.90	37.90	12,837
12 May 25	38.20000 +1.20	38.50	37.20	37.20	12,276
09 May 25	37.00000 +0.20	37.30	36.70	36.80	1,698
08 May 25	36.80000 +1.30	36.90	35.60	35.80	5,266
07 May 25	35.50000 +1.50	35.60	34.50	34.50	4,887
06 May 25	34.00000 +0.00	34.30	33.80	34.30	10,288
05 May 25	34.00000 +0.70	34.70	33.90	34.70	2,927
02 May 25	33.30000 -0.10	33.90	33.00	33.60	28,492
30 Apr 25	33.40000 +0.50	33.50	33.00	33.40	6,857
29 Apr 25	32.90000 +0.00	32.90	32.90	32.90	0
28 Apr 25	32.90000 -0.70	33.40	32.90	33.00	29,186
25 Apr 25	33.60000 +0.00	33.60	33.60	33.60	0
24 Apr 25	33.60000 +0.00	33.90	33.10	33.40	15,815
23 Apr 25	33.60000 +0.20	33.80	33.20	33.50	10,202
22 Apr 25	33.40000 -0.50	33.90	33.20	33.90	2,592
17 Apr 25	33.90000 -0.10	34.10	33.70	34.00	1,057
16 Apr 25	34.00000 -0.40	34.60	33.80	34.00	8,014
15 Apr 25	34.40000 +0.00	34.40	34.40	34.40	0
14 Apr 25	34.40000 +0.10	34.50	34.00	34.50	3,446
11 Apr 25	34.30000 +0.20	34.70	34.00	34.10	6,780
10 Apr 25	34.10000 +0.90	35.30	34.00	34.40	8,924
09 Apr 25	33.20000 -0.30	33.50	32.30	33.50	7,399
08 Apr 25	33.50000 +1.10	34.30	32.40	32.70	3,015
07 Apr 25	32.40000 -1.80	33.30	28.10	33.00	30,122
04 Apr 25	34.20000 -2.10	36.90	33.00	35.70	23,935
03 Apr 25	36.30000 -0.50	37.00	36.00	36.90	3,353
02 Apr 25	36.80000 +0.60	37.00	36.50	37.00	4,676
01 Apr 25	36.20000 -0.30	37.60	36.20	37.00	4,450
31 Mar 25	36.50000 -1.00	38.30	36.10	37.00	4,552
28 Mar 25	37.50000 +0.50	38.00	37.10	37.30	1,885
27 Mar 25	37.00000 -0.50	37.80	36.90	37.70	4,533
26 Mar 25	37.50000 -0.40	38.20	36.30	37.90	4,329
25 Mar 25	37.90000 +0.40	38.10	37.60	38.10	734
24 Mar 25	37.50000 +0.00	37.50	37.50	37.50	0
21 Mar 25	37.50000 +0.00	38.00	37.40	38.00	5,405
20 Mar 25	37.50000 -0.30	38.00	36.70	38.00	5,964
19 Mar 25	37.80000 +1.10	37.90	36.80	37.60	6,726
18 Mar 25	36.70000 +0.50	37.50	36.20	36.20	2,603
17 Mar 25	36.20000 +0.00	36.20	36.20	36.20	0
14 Mar 25	36.20000 -0.20	36.50	35.80	35.80	2,774
13 Mar 25	36.40000 +0.20	36.70	35.30	35.50	897
12 Mar 25	36.20000 +0.70	37.20	35.90	36.20	9,717
11 Mar 25	35.50000 +0.60	36.00	35.10	36.00	8,809
10 Mar 25	34.90000 -1.20	37.60	34.80	37.60	3,675
07 Mar 25	36.10000 -0.30	36.40	35.70	36.40	778
06 Mar 25	36.40000 -0.30	37.30	36.40	36.40	1,194
05 Mar 25	36.70000 -0.10	37.00	35.90	36.60	2,546
04 Mar 25	36.80000 -0.30	37.00	36.30	37.00	4,706
03 Mar 25	37.10000 -0.40	37.60	37.00	37.60	3,491
28 Feb 25	37.50000 -0.20	37.70	37.20	37.70	1,854
27 Feb 25	37.70000 -0.80	38.50	37.50	38.50	1,937
26 Feb 25	38.50000 +1.10	38.70	37.90	38.30	8,122
25 Feb 25	37.40000 +0.00	38.30	37.00	37.60	24,454
24 Feb 25	37.40000 +0.20	37.40	36.00	37.40	3,867
21 Feb 25	37.20000 +0.40	37.50	36.80	37.50	3,242
20 Feb 25	36.80000 -0.50	37.40	36.80	37.40	1,683
19 Feb 25	37.30000 +0.60	37.40	37.00	37.30	2,421
18 Feb 25	36.70000 +0.00	36.70	36.70	36.70	0
17 Feb 25	36.70000 +0.90	36.90	35.70	35.70	5,820
14 Feb 25	35.80000 -0.20	36.30	35.70	36.00	3,633
13 Feb 25	36.00000 +0.00	36.30	35.80	35.80	869
12 Feb 25	36.00000 -0.20	36.40	35.90	36.00	3,648
11 Feb 25	36.20000 +1.00	36.20	35.70	35.90	2,771
10 Feb 25	35.20000 +0.00	35.20	35.20	35.20	0
07 Feb 25	35.20000 +0.10	35.70	34.90	35.70	5,413
06 Feb 25	35.10000 +0.00	35.90	35.10	35.40	4,532
05 Feb 25	35.10000 +0.40	35.40	34.70	35.30	5,387
04 Feb 25	34.70000 -0.30	35.20	34.50	35.20	4,267
03 Feb 25	35.00000 -0.60	35.30	34.50	34.90	3,916
31 Jan 25	35.60000 -0.20	36.00	35.60	36.00	1,917
30 Jan 25	35.80000 +0.30	36.00	34.70	35.60	2,694
29 Jan 25	35.50000 +0.20	36.00	34.90	35.70	10,739
28 Jan 25	35.30000 +0.20	35.80	35.00	35.20	3,154
27 Jan 25	35.10000 -0.20	35.60	34.80	35.60	8,326
24 Jan 25	35.30000 +0.00	35.30	35.30	35.30	0
23 Jan 25	35.30000 +0.20	35.70	34.90	35.70	3,225
22 Jan 25	35.10000 -0.10	35.50	34.60	34.90	2,388
21 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
20 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
17 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
16 Jan 25	35.20000 -0.20	35.40	34.80	35.40	1,281
15 Jan 25	35.40000 +0.40	35.80	35.00	35.80	1,119
14 Jan 25	35.00000 -0.40	35.90	35.00	35.90	242
13 Jan 25	35.40000 -0.30	36.00	34.50	36.00	1,488
10 Jan 25	35.70000 +0.20	36.10	35.00	35.90	9,161
09 Jan 25	35.50000 +1.20	35.70	34.40	34.40	2,957
08 Jan 25	34.30000 +0.00	34.30	34.30	34.30	0
07 Jan 25	34.30000 -1.50	35.90	34.30	35.90	9,846
06 Jan 25	35.80000 +1.00	35.90	35.00	35.50	6,696
03 Jan 25	34.80000 -0.40	35.70	34.80	35.70	3,358
02 Jan 25	35.20000 +0.60	35.80	34.00	34.80	3,254
30 Dec 24	34.60000 +0.00	34.60	34.60	34.60	0
27 Dec 24	34.60000 -0.20	34.70	34.00	34.70	1,725
23 Dec 24	34.80000 +0.30	34.80	33.80	34.50	2,330
20 Dec 24	34.50000 +0.00	34.70	33.20	34.30	5,210
19 Dec 24	34.50000 +0.40	34.50	33.80	34.00	2,679
18 Dec 24	34.10000 -0.30	34.50	33.50	34.50	2,519
17 Dec 24	34.40000 +0.20	34.40	33.70	34.20	4,399
16 Dec 24	34.20000 +0.10	34.20	33.50	34.20	970
13 Dec 24	34.10000 +0.00	34.20	34.10	34.20	498
12 Dec 24	34.10000 +0.60	34.40	33.30	33.50	3,163
11 Dec 24	33.50000 -1.30	33.70	33.10	33.60	5,575
10 Dec 24	34.80000 +0.00	34.80	34.80	34.80	0
09 Dec 24	34.80000 +0.00	34.90	34.50	34.90	3,588
06 Dec 24	34.80000 +1.80	34.90	32.80	33.00	10,173
05 Dec 24	33.00000 -0.10	33.40	32.80	33.40	1,313
04 Dec 24	33.10000 +0.30	33.40	32.60	33.40	2,146
03 Dec 24	32.80000 +0.00	34.00	32.60	33.60	2,332
02 Dec 24	32.80000 -1.10	34.10	32.80	34.10	3,942
29 Nov 24	33.90000 +0.60	34.10	33.40	34.00	5,349
28 Nov 24	33.30000 +0.00	33.30	33.30	33.30	0
27 Nov 24	33.30000 -0.60	34.30	32.80	33.80	16,755
26 Nov 24	33.90000 +0.10	33.90	33.10	33.80	1,825
25 Nov 24	33.80000 +0.00	33.80	33.80	33.80	0
22 Nov 24	33.80000 -0.10	33.90	33.00	33.60	1,550
21 Nov 24	33.90000 +0.20	33.90	33.00	33.50	884
20 Nov 24	33.70000 +0.60	33.80	33.00	33.70	5,045
19 Nov 24	33.10000 -0.80	34.60	32.60	34.00	4,254
18 Nov 24	33.90000 +0.00	33.90	33.90	33.90	0
15 Nov 24	33.90000 +0.20	34.40	33.30	33.60	1,152
14 Nov 24	33.70000 -1.20	35.50	32.50	35.00	11,308
13 Nov 24	34.90000 -0.20	35.90	34.90	35.90	1,433
12 Nov 24	35.10000 +0.20	35.50	35.00	35.00	981
11 Nov 24	34.90000 +0.30	35.50	34.60	35.10	1,558
08 Nov 24	34.60000 +0.70	35.00	34.00	34.30	8,041
07 Nov 24	33.90000 -1.40	35.80	33.70	35.30	11,295
06 Nov 24	35.30000 -0.30	35.90	34.20	35.90	2,976
05 Nov 24	35.60000 +1.20	36.00	34.00	34.40	15,253
04 Nov 24	34.40000 +0.20	35.00	34.30	34.40	3,880
01 Nov 24	34.20000 -0.10	34.30	33.30	34.30	19,949
31 Oct 24	34.30000 +0.60	34.30	32.90	33.70	5,595
30 Oct 24	33.70000 +1.80	34.70	32.60	32.60	3,491
29 Oct 24	31.90000 -1.60	33.80	30.50	33.50	13,400
28 Oct 24	33.50000 +0.70	34.00	32.90	33.60	3,988
25 Oct 24	32.80000 -1.00	34.60	32.80	33.00	4,381
24 Oct 24	33.80000 +0.70	34.40	33.40	33.40	3,634
23 Oct 24	33.10000 -0.20	34.70	33.10	34.70	1,111
22 Oct 24	33.30000 +0.40	33.30	32.90	33.10	2,161
21 Oct 24	32.90000 -1.20	34.90	32.90	34.40	6,959
18 Oct 24	34.10000 +0.90	34.30	32.90	32.90	2,272
17 Oct 24	33.20000 -0.50	34.90	33.20	34.00	8,397
16 Oct 24	33.70000 -0.10	34.40	33.70	34.00	5,239
15 Oct 24	33.80000 -0.20	34.10	33.50	34.10	820
14 Oct 24	34.00000 -0.20	34.50	33.50	34.20	4,280
11 Oct 24	34.20000 -0.50	35.70	33.60	34.20	5,912
10 Oct 24	34.70000 -0.70	35.00	34.00	35.00	7,185
09 Oct 24	35.40000 -1.10	35.40	34.20	34.90	4,097
08 Oct 24	36.50000 +0.00	36.50	36.50	36.50	0
07 Oct 24	36.50000 +1.50	36.50	35.00	35.00	2,908
04 Oct 24	35.00000 +0.20	35.50	34.50	35.00	6,293
03 Oct 24	34.80000 -0.10	35.70	34.80	35.20	1,384
02 Oct 24	34.90000 +0.60	35.20	34.80	34.90	1,041
01 Oct 24	34.30000 -0.70	35.00	34.20	35.00	750
30 Sep 24	35.00000 +0.20	35.00	34.00	35.00	2,342
27 Sep 24	34.80000 +0.10	34.80	34.00	34.70	2,813
26 Sep 24	34.70000 +0.00	34.80	34.00	34.80	1,150
25 Sep 24	34.70000 +0.60	34.80	34.70	34.80	190
24 Sep 24	34.10000 -0.70	34.60	34.10	34.10	1,999
23 Sep 24	34.80000 +0.40	35.00	33.90	33.90	1,000
20 Sep 24	34.40000 -0.60	35.10	34.20	35.00	2,470
19 Sep 24	35.00000 -0.40	35.40	34.50	35.00	1,644
18 Sep 24	35.40000 +0.10	35.40	34.50	35.40	394
17 Sep 24	35.30000 +0.50	35.30	34.10	34.30	1,473
16 Sep 24	34.80000 +0.30	34.80	34.00	34.30	1,115
13 Sep 24	34.50000 +0.00	34.50	34.50	34.50	0
12 Sep 24	34.50000 -0.30	35.00	34.10	34.80	661
11 Sep 24	34.80000 -0.10	35.00	33.50	34.50	1,649
10 Sep 24	34.90000 +0.20	35.90	34.90	35.10	1,526
09 Sep 24	34.70000 +0.30	35.40	34.50	34.90	518
06 Sep 24	34.40000 -1.00	34.90	33.90	34.40	2,443
05 Sep 24	35.40000 +0.10	35.50	34.20	35.30	2,172
04 Sep 24	35.30000 -0.90	35.90	34.90	35.90	3,449
03 Sep 24	36.20000 +0.10	36.20	35.00	36.20	2,418
02 Sep 24	36.10000 +0.20	36.50	35.40	36.50	1,427
30 Aug 24	35.90000 -0.20	36.10	35.60	36.10	1,454
29 Aug 24	36.10000 -1.30	37.00	35.30	37.00	4,468
28 Aug 24	37.40000 +3.30	37.50	34.10	34.90	2,841
27 Aug 24	34.10000 -0.90	36.50	33.60	35.60	3,694
26 Aug 24	35.00000 -0.40	35.70	34.50	35.20	1,855
23 Aug 24	35.40000 -1.00	36.20	34.90	36.20	3,655
22 Aug 24	36.40000 -0.50	36.70	35.90	35.90	457
21 Aug 24	36.90000 +0.30	37.00	36.10	36.20	1,103
20 Aug 24	36.60000 -0.20	37.00	35.60	36.80	2,054
19 Aug 24	36.80000 +0.60	37.00	35.60	35.60	626
16 Aug 24	36.20000 +0.20	37.00	36.00	36.50	2,216
15 Aug 24	36.00000 -0.50	37.00	36.00	36.60	2,298
14 Aug 24	36.50000 +0.60	37.00	35.10	36.00	5,116
13 Aug 24	35.90000 -0.10	36.00	35.10	36.00	1,614
12 Aug 24	36.00000 +0.50	36.00	35.40	35.80	2,139
09 Aug 24	35.50000 +0.50	38.00	35.10	35.10	5,895
08 Aug 24	35.00000 +0.00	36.00	35.00	35.70	3,681
07 Aug 24	35.00000 -0.40	36.20	35.00	35.60	837
06 Aug 24	35.40000 +1.60	37.10	34.00	34.00	1,761
05 Aug 24	33.80000 -2.20	36.00	30.40	36.00	14,014
02 Aug 24	36.00000 -1.30	37.50	35.30	37.10	2,440
01 Aug 24	37.30000 +0.00	37.50	37.10	37.50	284
31 Jul 24	37.30000 +0.00	37.50	37.10	37.50	381
30 Jul 24	37.30000 +0.50	37.50	36.80	37.50	42
29 Jul 24	36.80000 +1.20	37.60	35.90	35.90	1,096
26 Jul 24	35.60000 +0.00	36.90	35.60	35.60	1,243
25 Jul 24	35.60000 -1.30	37.00	35.40	36.50	2,511
24 Jul 24	36.90000 -0.60	37.60	36.50	37.40	671
23 Jul 24	37.50000 -0.60	38.10	35.20	38.10	3,783
22 Jul 24	38.10000 -0.10	38.50	37.80	38.40	1,383
19 Jul 24	38.20000 -0.30	38.50	37.80	38.50	672
18 Jul 24	38.50000 +0.10	38.50	38.00	38.50	1,055
17 Jul 24	38.40000 +0.10	38.90	38.20	38.90	3,483
16 Jul 24	38.30000 -0.10	38.80	38.20	38.40	1,931
15 Jul 24	38.40000 +0.40	38.80	38.00	38.40	4,083
12 Jul 24	38.00000 -0.40	38.70	37.80	38.70	1,243
11 Jul 24	38.40000 +1.80	38.70	37.20	37.20	3,122
10 Jul 24	36.60000 +0.30	37.30	36.20	37.00	1,446
09 Jul 24	36.30000 +1.10	37.10	35.40	36.00	4,706
08 Jul 24	35.20000 +0.10	35.90	35.00	35.10	1,429
05 Jul 24	35.10000 -0.30	36.00	35.10	35.20	600
04 Jul 24	35.40000 -0.20	36.00	33.20	35.50	1,433
03 Jul 24	35.60000 +0.10	36.00	35.60	36.00	601
02 Jul 24	35.50000 +0.00	36.00	35.50	35.80	1,332
01 Jul 24	35.50000 +0.60	36.00	35.00	35.80	527
28 Jun 24	34.90000 -0.10	36.00	34.90	35.90	275
27 Jun 24	35.00000 +0.00	35.00	35.00	35.00	0
26 Jun 24	35.00000 -0.10	35.80	35.00	35.00	1,206
25 Jun 24	35.10000 -0.40	36.00	34.50	36.00	820
24 Jun 24	35.50000 -0.50	36.20	34.50	35.80	1,310
21 Jun 24	36.00000 +0.00	36.00	35.00	36.00	540
20 Jun 24	36.00000 +0.50	36.00	35.70	35.80	378
19 Jun 24	35.50000 -0.20	35.80	34.80	34.80	1,187
18 Jun 24	35.70000 +1.00	36.00	34.50	35.00	2,825
17 Jun 24	34.70000 -0.50	36.60	34.70	34.80	4,391
14 Jun 24	35.20000 -0.20	36.40	34.50	36.00	1,750
13 Jun 24	35.40000 -0.70	36.20	35.00	36.20	1,802
12 Jun 24	36.10000 -1.90	38.00	36.00	38.00	2,730
11 Jun 24	38.00000 +1.10	38.10	36.90	37.20	445
10 Jun 24	36.90000 +0.40	37.90	36.00	36.00	1,379
07 Jun 24	36.50000 -0.10	37.00	35.50	36.40	1,983
06 Jun 24	36.60000 -0.40	37.90	35.70	37.90	2,291
05 Jun 24	37.00000 -0.70	37.90	36.00	37.70	559
04 Jun 24	37.70000 -0.20	37.90	36.10	37.90	3,594
03 Jun 24	37.90000 -0.60	38.50	37.50	38.50	2,416
31 May 24	38.50000 +0.10	38.50	38.00	38.50	1,835
30 May 24	38.40000 -0.20	38.80	37.60	37.80	2,599
29 May 24	38.60000 -0.20	39.40	38.10	39.00	3,186
28 May 24	38.80000 +0.40	39.80	38.00	39.80	4,940
27 May 24	38.40000 +0.90	39.60	38.20	38.40	6,416
24 May 24	37.50000 -0.90	39.30	37.00	39.30	4,710
23 May 24	38.40000 +0.80	39.10	37.90	38.20	6,089
22 May 24	37.60000 -0.30	38.40	37.00	37.50	4,476
21 May 24	37.90000 -0.60	39.90	37.00	39.90	2,125
20 May 24	38.50000 +0.20	38.50	36.90	37.00	3,346
17 May 24	38.30000 +2.10	38.30	35.80	37.00	15,012
16 May 24	36.20000 +0.50	36.60	36.00	36.00	16,457
15 May 24	35.70000 -0.40	36.00	35.00	36.00	310
14 May 24	36.10000 +0.80	36.10	35.00	35.00	807
13 May 24	35.30000 -0.10	36.00	35.00	36.00	699
10 May 24	35.40000 +0.40	36.00	35.10	36.00	1,337
09 May 24	35.00000 -0.70	36.00	35.00	35.00	1,220
08 May 24	35.70000 -0.50	36.10	34.80	34.80	2,216
07 May 24	36.20000 +0.50	36.40	35.50	36.40	4,595
06 May 24	35.70000 +0.60	35.80	35.00	35.30	6,855
03 May 24	35.10000 +0.00	35.30	35.00	35.00	2,596
02 May 24	35.10000 +0.00	35.20	34.80	35.20	3,349
30 Apr 24	35.10000 -0.40	35.50	34.60	35.50	268
29 Apr 24	35.50000 +0.00	36.00	35.40	35.50	199

Shelly Group AD

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	65.90000 +0.00	65.90	65.80	65.80	5,276
19 Oct 26	65.90000 -0.10	66.50	65.60	66.50	2,898
16 Oct 26	66.00000 -0.10	66.10	65.80	66.10	9,198
15 Oct 26	66.10000 +0.10	66.10	65.80	65.90	3,281
14 Oct 26	66.00000 +0.10	66.20	65.70	65.90	3,617
13 Oct 26	65.90000 +0.20	65.90	65.60	65.90	3,840
12 Oct 26	65.70000 +0.50	65.90	65.40	65.80	4,562
09 Oct 26	65.20000 +0.10	65.50	65.00	65.00	1,869
08 Oct 26	65.10000 -0.40	65.80	64.90	65.80	12,933
07 Oct 26	65.50000 -0.40	66.10	65.00	65.90	55,920
06 Oct 26	65.90000 +0.10	66.10	65.70	66.00	48,983
05 Oct 26	65.80000 +0.50	65.80	65.30	65.30	4,017
02 Oct 26	65.30000 -0.30	65.80	65.20	65.60	6,915
01 Oct 26	65.60000 -1.00	66.50	65.50	66.30	16,989
30 Sep 26	66.60000 -0.20	66.80	65.50	66.80	15,752
29 Sep 26	66.80000 +0.00	66.90	66.70	66.90	15,052
28 Sep 26	66.80000 -0.20	67.00	66.60	67.00	5,019
25 Sep 26	67.00000 +0.00	67.20	66.60	67.00	43,850
24 Sep 26	67.00000 +2.60	68.40	66.30	68.10	115,430
23 Sep 26	64.40000 +0.40	64.90	63.90	63.90	2,770
22 Sep 26	64.00000 +0.00	64.20	62.60	64.00	2,649
21 Sep 26	64.00000 +0.10	64.40	64.00	64.10	1,186
18 Sep 26	63.90000 +0.00	64.80	63.90	63.90	3,455
17 Sep 26	63.90000 +0.00	64.80	63.90	64.60	2,487
16 Sep 26	63.90000 +0.90	64.70	62.70	63.00	2,407
15 Sep 26	63.00000 -0.70	64.10	63.00	64.10	1,982
14 Sep 26	63.70000 -0.40	65.00	63.30	65.00	3,102
11 Sep 26	64.10000 +0.10	64.90	63.90	63.90	866
10 Sep 26	64.00000 -1.30	65.00	63.50	64.90	2,195
09 Sep 26	65.30000 +0.40	65.50	64.50	64.70	1,511
08 Sep 26	64.90000 +0.90	65.70	64.00	64.40	6,036
07 Sep 26	64.00000 +1.10	65.20	62.80	62.80	8,077
04 Sep 26	62.90000 +0.60	63.30	61.60	62.30	1,149
03 Sep 26	62.30000 +0.60	62.50	61.40	62.10	1,008
02 Sep 26	61.70000 +0.20	62.70	61.20	62.40	848
01 Sep 26	61.50000 -0.40	63.20	61.10	63.20	6,584
31 Aug 26	61.90000 -1.20	63.50	61.90	63.50	3,751
28 Aug 26	63.10000 +0.20	63.60	62.40	62.90	710
27 Aug 26	62.90000 +0.50	63.60	62.40	62.60	4,220
26 Aug 26	62.40000 -0.90	64.00	62.10	64.00	6,978
25 Aug 26	63.30000 +0.30	64.00	62.80	63.10	14,156
24 Aug 26	63.00000 -0.30	63.90	63.00	63.30	324
21 Aug 26	63.30000 +0.40	64.50	62.70	63.20	3,796
20 Aug 26	62.90000 -0.20	63.40	62.70	63.30	9,258
19 Aug 26	63.10000 -0.80	64.20	63.10	63.90	9,298
18 Aug 26	63.90000 -0.90	65.00	63.90	64.80	2,924
17 Aug 26	64.80000 -0.40	65.40	64.70	65.00	5,287
14 Aug 26	65.20000 -0.70	66.50	65.20	66.00	8,913
13 Aug 26	65.90000 +1.70	65.90	64.80	64.90	3,602
12 Aug 26	64.20000 +0.50	64.50	63.20	63.60	4,331
11 Aug 26	63.70000 -0.20	64.00	63.10	63.80	1,533
10 Aug 26	63.90000 -0.70	65.00	62.80	64.60	4,389
07 Aug 26	64.60000 -0.80	65.60	64.50	65.00	1,663
06 Aug 26	65.40000 -1.00	66.80	65.40	66.20	5,289
05 Aug 26	66.40000 +0.00	66.80	65.20	66.80	6,929
04 Aug 26	66.40000 +0.40	66.60	65.60	66.20	3,798
03 Aug 26	66.00000 +1.00	66.70	65.00	65.00	3,488
31 Jul 26	65.00000 +1.30	65.00	63.60	64.40	3,937
30 Jul 26	63.70000 -0.80	65.00	62.10	64.60	16,477
29 Jul 26	64.50000 +6.40	69.30	56.10	56.10	41,457
28 Jul 26	58.10000 +0.70	58.80	57.60	58.80	1,640
27 Jul 26	57.40000 +0.70	59.00	56.40	56.90	3,857
24 Jul 26	56.70000 +0.10	58.00	56.00	57.10	2,205
23 Jul 26	56.60000 -1.60	58.20	56.60	57.90	2,154
22 Jul 26	58.20000 +0.30	58.90	58.10	58.20	1,908
21 Jul 26	57.90000 +1.30	58.20	56.30	57.00	4,008
20 Jul 26	56.60000 -0.30	58.90	56.00	57.90	11,688
17 Jul 26	56.90000 +0.20	57.60	55.50	57.00	5,129
16 Jul 26	56.70000 -0.20	57.00	56.30	57.00	1,247
15 Jul 26	56.90000 -0.40	58.00	56.40	58.00	1,059
14 Jul 26	57.30000 +0.60	58.90	56.30	58.30	3,609
13 Jul 26	56.70000 -0.30	57.40	56.40	57.20	474
10 Jul 26	57.00000 -0.20	57.40	56.50	57.20	5,344
09 Jul 26	57.20000 +0.90	57.60	56.50	56.90	1,738
08 Jul 26	56.30000 +0.30	58.20	56.00	57.50	3,186
07 Jul 26	56.00000 -1.50	59.00	56.00	58.20	13,713
06 Jul 26	57.50000 +0.80	58.30	56.30	56.30	1,882
03 Jul 26	56.70000 -2.30	59.20	56.10	59.00	3,275
02 Jul 26	59.00000 +0.10	59.00	58.50	58.90	1,344
01 Jul 26	58.90000 -0.50	60.00	58.90	58.90	378
30 Jun 26	59.40000 -0.30	60.00	59.00	59.90	2,384
29 Jun 26	59.70000 +0.00	60.70	59.60	60.30	1,456
26 Jun 26	59.70000 -0.60	60.50	59.50	60.50	1,695
25 Jun 26	60.30000 +0.30	60.60	59.70	60.00	2,578
24 Jun 26	60.00000 +0.00	60.80	59.70	60.80	1,382
23 Jun 26	60.00000 -0.60	60.70	59.90	60.30	4,464
22 Jun 26	60.60000 -0.10	60.70	60.00	60.70	2,794
19 Jun 26	60.70000 +0.20	60.70	60.00	60.50	1,196
18 Jun 26	60.50000 +0.30	60.60	60.10	60.20	946
17 Jun 26	60.20000 +0.00	60.60	59.90	60.00	996
16 Jun 26	60.20000 -0.30	61.20	59.80	61.20	1,460
15 Jun 26	60.50000 +0.20	61.50	59.50	61.10	5,199
12 Jun 26	60.30000 +0.70	60.50	58.70	59.40	1,192
11 Jun 26	59.60000 +0.00	60.40	59.60	59.80	3,254
10 Jun 26	59.60000 +0.10	59.90	59.00	59.90	805
09 Jun 26	59.50000 +0.10	61.50	59.40	59.40	5,309
08 Jun 26	59.40000 -1.20	61.00	59.40	61.00	4,325
05 Jun 26	60.60000 +0.10	60.90	60.40	60.60	1,423
04 Jun 26	60.50000 -0.30	61.50	60.00	60.00	2,084
03 Jun 26	60.80000 -0.40	61.60	60.50	61.20	2,889
02 Jun 26	61.20000 +0.20	61.80	61.00	61.00	906
01 Jun 26	61.00000 +0.20	61.80	60.10	60.90	1,300
29 May 26	60.80000 +0.40	60.80	60.00	60.50	2,095
28 May 26	60.40000 +0.30	60.60	59.70	60.00	2,853
27 May 26	60.10000 -0.60	60.70	59.40	60.70	2,510
26 May 26	60.70000 +1.50	61.20	59.20	59.30	3,972
25 May 26	59.20000 +0.60	59.30	58.70	58.90	1,518
22 May 26	58.60000 -0.90	59.70	58.50	59.70	1,154
21 May 26	59.50000 -0.30	60.00	59.40	59.50	593
20 May 26	59.80000 +0.80	59.80	58.30	58.30	3,613
19 May 26	59.00000 +0.30	60.00	57.90	60.00	4,298
18 May 26	58.70000 -0.30	60.70	58.20	59.00	4,875
15 May 26	59.00000 -1.80	62.10	57.60	61.20	10,156
14 May 26	60.80000 -1.20	62.00	60.70	62.00	3,595
13 May 26	62.00000 -1.00	64.20	61.20	63.00	4,900
12 May 26	63.00000 +3.00	64.60	59.80	62.00	24,898
11 May 26	60.00000 +1.60	61.00	57.60	58.50	6,464
08 May 26	58.40000 -0.40	60.00	57.70	58.70	9,912
07 May 26	58.80000 -0.70	61.80	58.10	60.20	6,929
06 May 26	59.50000 +0.20	61.40	58.60	59.30	7,867
05 May 26	59.30000 +0.70	60.80	57.80	59.40	13,522
04 May 26	58.60000 +3.40	59.00	55.40	55.40	6,936
30 Apr 26	55.20000 +0.60	55.50	54.00	54.40	4,430
29 Apr 26	54.60000 -0.30	55.50	54.50	54.90	1,144
28 Apr 26	54.90000 -0.70	56.20	54.30	55.60	4,118
27 Apr 26	55.60000 +3.20	55.80	52.20	52.50	13,246
24 Apr 26	52.40000 +0.10	52.70	51.70	52.60	7,500
23 Apr 26	52.30000 -2.40	55.30	52.10	54.60	8,844
22 Apr 26	54.70000 -0.50	56.80	54.50	56.80	6,546
21 Apr 26	55.20000 -1.80	57.10	54.30	57.00	13,355
20 Apr 26	57.00000 -0.70	57.90	56.50	57.70	4,960
17 Apr 26	57.70000 +0.70	58.40	57.00	57.00	11,374
16 Apr 26	57.00000 +1.30	57.60	55.00	56.30	17,472
15 Apr 26	55.70000 +2.50	55.70	53.80	55.20	33,681
14 Apr 26	53.20000 -1.10	55.50	52.50	55.50	19,794
13 Apr 26	54.30000 -2.30	57.60	53.10	57.50	15,374
10 Apr 26	56.60000 +0.10	58.60	56.50	56.60	17,009
09 Apr 26	56.50000 +4.30	56.90	52.50	52.90	56,775
08 Apr 26	52.20000 +0.90	52.90	51.90	52.60	16,403
07 Apr 26	51.30000 +0.30	52.00	51.00	51.00	4,483
02 Apr 26	51.00000 +0.40	51.40	50.60	50.60	2,266
01 Apr 26	50.60000 +1.00	51.00	50.40	51.00	10,482
31 Mar 26	49.60000 -0.20	51.00	49.00	49.00	4,693
30 Mar 26	49.80000 +1.50	49.90	48.50	49.40	1,704
27 Mar 26	48.30000 -1.40	49.70	47.80	49.60	22,050
26 Mar 26	49.70000 -0.90	52.00	49.20	50.00	77,781
25 Mar 26	50.60000 +1.20	50.80	46.90	48.00	15,330
24 Mar 26	49.40000 -1.00	51.60	49.20	51.60	6,827
23 Mar 26	50.40000 +1.40	52.40	46.80	48.50	34,010
20 Mar 26	49.00000 -0.60	52.40	49.00	51.00	14,608
19 Mar 26	49.60000 +3.90	50.40	44.20	45.20	51,377
18 Mar 26	45.70000 -1.80	48.40	45.60	48.20	65,413
17 Mar 26	47.50000 -6.70	54.20	47.40	52.80	83,410
16 Mar 26	54.20000 -0.40	54.80	51.00	51.20	9,978
13 Mar 26	54.60000 -1.00	56.00	54.40	56.00	7,713
12 Mar 26	55.60000 -2.40	58.20	55.60	57.40	1,728
11 Mar 26	58.00000 +0.60	58.80	57.00	58.80	1,325
10 Mar 26	57.40000 +0.60	58.80	57.20	57.20	2,255
09 Mar 26	56.80000 -0.80	57.60	55.80	57.40	2,729
06 Mar 26	57.60000 -1.80	59.80	56.40	59.40	5,591
05 Mar 26	59.40000 +4.60	59.80	55.20	55.20	14,324
04 Mar 26	54.80000 +0.20	55.80	53.60	54.20	21,591
03 Mar 26	54.60000 -3.40	57.80	53.60	57.40	25,723
02 Mar 26	58.00000 -1.40	59.00	56.40	58.00	21,169
27 Feb 26	59.40000 +0.20	59.40	58.20	58.80	5,824
26 Feb 26	59.20000 -0.20	60.00	58.00	59.40	11,087
25 Feb 26	59.40000 -1.00	61.40	58.00	61.40	19,252
24 Feb 26	60.40000 -3.40	67.20	59.60	65.00	26,502
23 Feb 26	63.80000 -0.20	65.00	63.60	64.00	3,342
20 Feb 26	64.00000 -1.60	67.00	63.40	67.00	8,706
19 Feb 26	65.60000 -0.40	66.40	65.00	66.40	4,774
18 Feb 26	66.00000 +0.80	67.00	65.00	67.00	4,912
17 Feb 26	65.20000 -0.60	66.40	65.20	65.80	703
16 Feb 26	65.80000 +0.20	66.80	65.00	66.00	1,739
13 Feb 26	65.60000 -0.60	67.00	64.80	67.00	4,304
12 Feb 26	66.20000 -0.20	67.00	65.60	66.40	1,821
11 Feb 26	66.40000 +0.20	68.20	65.20	66.20	2,529
10 Feb 26	66.20000 -1.40	67.60	66.00	67.60	825
09 Feb 26	67.60000 +0.80	69.60	66.00	69.60	6,459
06 Feb 26	66.80000 +0.20	67.20	64.40	65.20	3,329
05 Feb 26	66.60000 -0.20	67.40	65.80	66.80	3,232
04 Feb 26	66.80000 -1.40	67.60	66.40	67.60	3,903
03 Feb 26	68.20000 +1.20	69.20	66.00	67.40	11,113
02 Feb 26	67.00000 -1.40	67.80	65.40	67.80	5,736
30 Jan 26	68.40000 +0.80	68.60	67.20	67.20	2,596
29 Jan 26	67.60000 -1.60	70.00	67.60	69.40	4,657
28 Jan 26	69.20000 +0.00	71.00	69.20	69.80	5,140
27 Jan 26	69.20000 -1.80	71.00	68.40	71.00	3,465
26 Jan 26	71.00000 +3.20	71.60	67.20	70.00	8,269
23 Jan 26	67.80000 +3.00	68.00	65.00	65.00	5,038
22 Jan 26	64.80000 +1.40	65.00	63.60	63.80	9,163
21 Jan 26	63.40000 +0.80	63.80	62.40	63.60	902
20 Jan 26	62.60000 -1.00	64.60	62.20	64.00	2,449
19 Jan 26	63.60000 +0.20	64.00	61.80	63.00	2,789
16 Jan 26	63.40000 +0.20	64.00	62.60	63.80	3,181
15 Jan 26	63.20000 +0.00	64.00	63.00	63.60	3,040
14 Jan 26	63.20000 +2.00	63.20	61.60	61.60	5,813
13 Jan 26	61.20000 -0.80	61.60	60.20	61.60	1,185
12 Jan 26	62.00000 -0.40	62.40	60.00	61.00	5,983
09 Jan 26	62.40000 +0.60	63.00	61.20	63.00	4,308
08 Jan 26	61.80000 -1.60	62.60	60.40	62.60	2,316
07 Jan 26	63.40000 +0.40	64.00	62.60	62.60	3,584
06 Jan 26	63.00000 +1.20	63.00	61.40	61.80	1,845
05 Jan 26	61.80000 -1.80	64.60	61.00	64.00	5,858
02 Jan 26	63.60000 +3.40	63.60	61.00	61.00	6,407
30 Dec 25	60.20000 +0.20	61.00	60.20	60.40	2,025
29 Dec 25	60.00000 +1.40	60.80	58.80	58.80	4,780
23 Dec 25	58.60000 +1.60	58.60	57.00	57.00	3,602
22 Dec 25	57.00000 +0.00	57.40	56.80	57.00	2,851
19 Dec 25	57.00000 +2.20	57.20	56.40	56.80	3,988
18 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,221
17 Dec 25	54.80000 +0.00	54.80	54.80	54.80	2,453
16 Dec 25	54.80000 +0.00	54.80	54.80	54.80	1,370
15 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,989
12 Dec 25	54.80000 +0.00	54.80	54.80	54.80	4,653
11 Dec 25	54.80000 +0.60	55.20	54.40	55.00	1,213
10 Dec 25	54.20000 -2.20	56.20	54.20	55.40	3,664
09 Dec 25	56.40000 +0.40	57.00	55.40	56.20	3,254
08 Dec 25	56.00000 +0.40	56.20	55.20	55.80	3,316
05 Dec 25	55.60000 +0.60	55.60	55.00	55.60	3,577
04 Dec 25	55.00000 +2.20	56.00	54.40	55.40	7,981
03 Dec 25	52.80000 -0.80	55.40	52.60	53.20	5,387
02 Dec 25	53.60000 -1.00	55.40	53.60	55.40	2,768
01 Dec 25	54.60000 -1.00	56.40	53.20	54.80	1,383
28 Nov 25	55.60000 -1.00	56.60	55.00	55.60	8,309
27 Nov 25	56.60000 -0.20	57.00	55.60	57.00	2,815
26 Nov 25	56.80000 +0.00	56.80	56.80	56.80	0
25 Nov 25	56.80000 +1.60	57.20	56.60	56.80	3,091
24 Nov 25	55.20000 +0.00	55.20	55.20	55.20	5,809
21 Nov 25	55.20000 +0.20	56.00	55.20	55.80	4,954
20 Nov 25	55.00000 -1.80	57.00	54.80	57.00	17,465
19 Nov 25	56.80000 +1.20	57.00	55.00	55.60	12,824
18 Nov 25	55.60000 +0.60	56.00	55.00	55.00	5,447
17 Nov 25	55.00000 +1.00	55.20	54.00	55.00	21,103
14 Nov 25	54.00000 +1.80	54.80	53.00	54.60	8,351
13 Nov 25	52.20000 +0.00	52.20	52.20	52.20	23,570
12 Nov 25	52.20000 +0.40	52.20	50.80	51.40	4,373
11 Nov 25	51.80000 +0.00	51.80	51.80	51.80	2,789
10 Nov 25	51.80000 +0.60	52.20	50.00	50.20	8,567
07 Nov 25	51.20000 +0.00	51.20	51.20	51.20	5,482
06 Nov 25	51.20000 -0.80	53.00	51.00	53.00	3,702
05 Nov 25	52.00000 -0.40	53.00	51.80	51.80	1,198
04 Nov 25	52.40000 +0.00	52.80	51.60	52.40	1,536
03 Nov 25	52.40000 -0.20	54.00	51.60	54.00	6,021
31 Oct 25	52.60000 +0.00	52.60	52.00	52.60	902
30 Oct 25	52.60000 -0.40	53.00	52.00	53.00	1,286
29 Oct 25	53.00000 -0.20	53.00	52.00	52.40	2,928
28 Oct 25	53.20000 +0.00	53.20	53.20	53.20	1,964
27 Oct 25	53.20000 +0.40	53.60	51.60	53.60	5,381
24 Oct 25	52.80000 +0.60	54.00	51.80	53.00	2,794
23 Oct 25	52.20000 +0.00	53.20	51.80	51.80	2,178
22 Oct 25	52.20000 -1.60	53.80	52.00	53.80	1,373
21 Oct 25	53.80000 +1.00	53.80	52.60	52.80	4,170
20 Oct 25	52.80000 -1.00	54.60	52.40	54.20	6,833
17 Oct 25	53.80000 -2.20	56.40	53.00	56.00	7,402
16 Oct 25	56.00000 +1.40	56.20	55.00	55.00	1,781
15 Oct 25	54.60000 -0.80	56.40	54.00	56.00	4,028
14 Oct 25	55.40000 -1.60	57.00	55.40	57.00	2,622
13 Oct 25	57.00000 -0.40	57.80	56.00	57.60	4,215
10 Oct 25	57.40000 +0.00	58.00	56.60	57.60	4,709
09 Oct 25	57.40000 +4.40	57.80	56.00	56.00	4,355
08 Oct 25	53.00000 +0.00	53.00	53.00	53.00	10,356
07 Oct 25	53.00000 +0.80	53.80	52.00	53.80	1,896
06 Oct 25	52.20000 +0.00	52.20	52.20	52.20	2,828
03 Oct 25	52.20000 +0.00	53.20	52.00	52.80	1,410
02 Oct 25	52.20000 +0.60	53.20	51.60	51.80	1,392
01 Oct 25	51.60000 +0.00	52.40	51.60	52.40	1,723
30 Sep 25	51.60000 +0.00	51.60	51.60	51.60	2,590
29 Sep 25	51.60000 -0.40	53.80	51.40	53.80	1,263
26 Sep 25	52.00000 +0.00	52.60	51.00	51.00	2,071
25 Sep 25	52.00000 +0.20	52.20	50.60	51.80	4,927
24 Sep 25	51.80000 +0.20	52.60	51.00	51.80	6,153
23 Sep 25	51.60000 -0.80	52.00	50.20	51.40	7,849
22 Sep 25	52.40000 +0.00	52.40	52.40	52.40	1,891
19 Sep 25	52.40000 -0.60	53.00	50.00	53.00	15,318
18 Sep 25	53.00000 -0.60	53.60	52.00	53.60	7,450
17 Sep 25	53.60000 -0.40	55.00	52.80	55.00	2,860
16 Sep 25	54.00000 -0.20	54.80	53.20	54.20	6,609
15 Sep 25	54.20000 +0.20	54.80	52.60	54.20	2,765
12 Sep 25	54.00000 -0.60	55.00	53.80	54.60	9,005
11 Sep 25	54.60000 -0.80	55.80	54.00	55.80	3,555
10 Sep 25	55.40000 +0.00	55.80	55.00	55.60	987
09 Sep 25	55.40000 +0.40	56.00	55.00	56.00	385
08 Sep 25	55.00000 +0.20	56.00	54.60	55.40	2,722
05 Sep 25	54.80000 -0.80	56.20	54.60	56.00	2,164
04 Sep 25	55.60000 -0.60	56.80	54.80	56.80	2,480
03 Sep 25	56.20000 +0.40	57.80	55.40	55.80	6,896
02 Sep 25	55.80000 -1.20	57.80	55.80	57.80	3,152
01 Sep 25	57.00000 +0.60	57.80	56.20	56.40	3,304
29 Aug 25	56.40000 -0.20	57.80	55.80	57.40	1,770
28 Aug 25	56.60000 -0.60	58.00	56.60	57.00	3,383
27 Aug 25	57.20000 +1.00	57.40	56.20	56.20	2,719
26 Aug 25	56.20000 -1.80	58.20	55.20	57.60	9,181
25 Aug 25	58.00000 +3.80	58.40	54.40	54.60	11,641
22 Aug 25	54.20000 +1.40	55.20	53.80	55.00	3,146
21 Aug 25	52.80000 -1.00	54.40	52.80	53.80	6,208
20 Aug 25	53.80000 -1.20	56.00	53.40	55.00	4,777
19 Aug 25	55.00000 +1.40	55.00	52.80	54.00	7,769
18 Aug 25	53.60000 +0.40	54.00	53.00	53.80	2,701
15 Aug 25	53.20000 +2.00	53.80	50.60	51.00	31,581
14 Aug 25	51.20000 +0.80	51.20	49.60	50.40	6,234
13 Aug 25	50.40000 -1.20	50.80	49.80	50.80	650
12 Aug 25	51.60000 +0.00	51.60	51.60	51.60	0
11 Aug 25	51.60000 +1.90	51.80	49.20	49.20	6,235
08 Aug 25	49.70000 -0.30	50.60	49.70	50.20	4,424
07 Aug 25	50.00000 +0.50	50.20	49.40	50.00	2,499
06 Aug 25	49.50000 +0.50	49.70	49.00	49.30	2,259
05 Aug 25	49.00000 +1.10	49.30	47.90	48.20	670
04 Aug 25	47.90000 -0.80	48.90	47.40	48.00	7,625
01 Aug 25	48.70000 -0.80	49.70	48.10	49.70	6,208
31 Jul 25	49.50000 -0.50	50.40	49.20	50.00	3,136
30 Jul 25	50.00000 -0.40	50.60	49.00	50.60	6,746
29 Jul 25	50.40000 +1.10	50.60	49.50	49.50	2,429
28 Jul 25	49.30000 +0.10	51.40	49.10	49.90	0
25 Jul 25	49.20000 -0.50	50.40	49.00	49.70	7,357
24 Jul 25	49.70000 +0.40	50.20	49.70	50.20	661
23 Jul 25	49.30000 +0.00	49.30	49.30	49.30	0
22 Jul 25	49.30000 -0.30	50.40	49.00	50.00	1,018
21 Jul 25	49.60000 -0.60	50.60	49.60	50.20	2,428
18 Jul 25	50.20000 -0.60	51.00	49.30	50.20	1,856
17 Jul 25	50.80000 +1.30	50.80	49.70	50.00	5,097
16 Jul 25	49.50000 +0.00	49.50	49.50	49.50	0
15 Jul 25	49.50000 -0.20	50.80	49.00	50.00	3,342
14 Jul 25	49.70000 -0.20	50.60	49.60	49.90	5,129
11 Jul 25	49.90000 +0.10	50.60	49.50	49.50	19,157
10 Jul 25	49.80000 +0.20	49.90	49.40	49.90	3,334
09 Jul 25	49.60000 +1.80	49.80	47.60	47.80	3,761
08 Jul 25	47.80000 -0.10	48.00	47.40	47.90	4,797
07 Jul 25	47.90000 +0.00	48.00	47.50	47.80	5,407
04 Jul 25	47.90000 +0.40	47.90	47.40	47.50	1,590
03 Jul 25	47.50000 +0.50	47.90	46.70	47.00	1,098
02 Jul 25	47.00000 +0.00	47.90	46.80	47.00	2,350
01 Jul 25	47.00000 +0.10	48.70	46.60	47.70	5,959
30 Jun 25	46.90000 -1.80	48.70	46.90	48.70	7,721
27 Jun 25	48.70000 -1.10	50.60	47.70	49.80	1,719
26 Jun 25	49.80000 -0.20	50.60	49.50	50.00	593
25 Jun 25	50.00000 +0.30	50.00	49.20	49.90	588
24 Jun 25	49.70000 +0.30	50.20	49.40	50.00	999
23 Jun 25	49.40000 -0.60	51.40	48.70	50.00	5,933
20 Jun 25	50.00000 -1.60	51.80	50.00	51.80	3,695
19 Jun 25	51.60000 -0.20	51.60	50.40	51.60	6,574
18 Jun 25	51.80000 +0.00	51.80	50.40	51.80	10,998
17 Jun 25	51.80000 +3.90	51.80	46.20	47.00	8,483
16 Jun 25	47.90000 -0.20	48.50	47.20	47.40	5,125
13 Jun 25	48.10000 -0.70	49.30	46.80	49.00	3,696
12 Jun 25	48.80000 -0.50	49.50	47.70	49.00	4,444
11 Jun 25	49.30000 -1.10	51.00	49.30	51.00	1,873
10 Jun 25	50.40000 +1.10	52.00	49.80	50.00	8,570
09 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
06 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
05 Jun 25	49.30000 +0.00	49.30	49.30	49.30	0
04 Jun 25	49.30000 +1.70	50.40	47.40	47.80	9,406
03 Jun 25	47.60000 +0.60	48.30	47.10	47.50	4,362
02 Jun 25	47.00000 +0.70	47.30	45.50	46.30	5,382
30 May 25	46.30000 +0.70	46.90	45.00	45.00	5,848
29 May 25	45.60000 +0.80	45.60	44.30	44.90	3,125
28 May 25	44.80000 -1.90	46.50	44.60	46.40	5,003
27 May 25	46.70000 -0.30	47.00	45.70	46.80	0
26 May 25	47.00000 +3.00	47.60	44.60	44.60	8,844
23 May 25	44.00000 +0.00	44.60	42.90	44.00	12,134
22 May 25	44.00000 +0.10	44.10	43.70	43.90	3,682
21 May 25	43.90000 +0.10	44.00	43.60	44.00	4,430
20 May 25	43.80000 -0.20	43.90	43.40	43.90	2,727
19 May 25	44.00000 -0.60	44.10	43.40	44.10	5,069
16 May 25	44.60000 +0.00	44.60	44.60	44.60	0
15 May 25	44.60000 +6.20	44.60	39.60	39.60	40,648
14 May 25	38.40000 +0.00	38.40	38.40	38.40	0
13 May 25	38.40000 +0.20	39.00	37.90	37.90	12,837
12 May 25	38.20000 +1.20	38.50	37.20	37.20	12,276
09 May 25	37.00000 +0.20	37.30	36.70	36.80	1,698
08 May 25	36.80000 +1.30	36.90	35.60	35.80	5,266
07 May 25	35.50000 +1.50	35.60	34.50	34.50	4,887
06 May 25	34.00000 +0.00	34.30	33.80	34.30	10,288
05 May 25	34.00000 +0.70	34.70	33.90	34.70	2,927
02 May 25	33.30000 -0.10	33.90	33.00	33.60	28,492
30 Apr 25	33.40000 +0.50	33.50	33.00	33.40	6,857
29 Apr 25	32.90000 +0.00	32.90	32.90	32.90	0
28 Apr 25	32.90000 -0.70	33.40	32.90	33.00	29,186
25 Apr 25	33.60000 +0.00	33.60	33.60	33.60	0
24 Apr 25	33.60000 +0.00	33.90	33.10	33.40	15,815
23 Apr 25	33.60000 +0.20	33.80	33.20	33.50	10,202
22 Apr 25	33.40000 -0.50	33.90	33.20	33.90	2,592
17 Apr 25	33.90000 -0.10	34.10	33.70	34.00	1,057
16 Apr 25	34.00000 -0.40	34.60	33.80	34.00	8,014
15 Apr 25	34.40000 +0.00	34.40	34.40	34.40	0
14 Apr 25	34.40000 +0.10	34.50	34.00	34.50	3,446
11 Apr 25	34.30000 +0.20	34.70	34.00	34.10	6,780
10 Apr 25	34.10000 +0.90	35.30	34.00	34.40	8,924
09 Apr 25	33.20000 -0.30	33.50	32.30	33.50	7,399
08 Apr 25	33.50000 +1.10	34.30	32.40	32.70	3,015
07 Apr 25	32.40000 -1.80	33.30	28.10	33.00	30,122
04 Apr 25	34.20000 -2.10	36.90	33.00	35.70	23,935
03 Apr 25	36.30000 -0.50	37.00	36.00	36.90	3,353
02 Apr 25	36.80000 +0.60	37.00	36.50	37.00	4,676
01 Apr 25	36.20000 -0.30	37.60	36.20	37.00	4,450
31 Mar 25	36.50000 -1.00	38.30	36.10	37.00	4,552
28 Mar 25	37.50000 +0.50	38.00	37.10	37.30	1,885
27 Mar 25	37.00000 -0.50	37.80	36.90	37.70	4,533
26 Mar 25	37.50000 -0.40	38.20	36.30	37.90	4,329
25 Mar 25	37.90000 +0.40	38.10	37.60	38.10	734
24 Mar 25	37.50000 +0.00	37.50	37.50	37.50	0
21 Mar 25	37.50000 +0.00	38.00	37.40	38.00	5,405
20 Mar 25	37.50000 -0.30	38.00	36.70	38.00	5,964
19 Mar 25	37.80000 +1.10	37.90	36.80	37.60	6,726
18 Mar 25	36.70000 +0.50	37.50	36.20	36.20	2,603
17 Mar 25	36.20000 +0.00	36.20	36.20	36.20	0
14 Mar 25	36.20000 -0.20	36.50	35.80	35.80	2,774
13 Mar 25	36.40000 +0.20	36.70	35.30	35.50	897
12 Mar 25	36.20000 +0.70	37.20	35.90	36.20	9,717
11 Mar 25	35.50000 +0.60	36.00	35.10	36.00	8,809
10 Mar 25	34.90000 -1.20	37.60	34.80	37.60	3,675
07 Mar 25	36.10000 -0.30	36.40	35.70	36.40	778
06 Mar 25	36.40000 -0.30	37.30	36.40	36.40	1,194
05 Mar 25	36.70000 -0.10	37.00	35.90	36.60	2,546
04 Mar 25	36.80000 -0.30	37.00	36.30	37.00	4,706
03 Mar 25	37.10000 -0.40	37.60	37.00	37.60	3,491
28 Feb 25	37.50000 -0.20	37.70	37.20	37.70	1,854
27 Feb 25	37.70000 -0.80	38.50	37.50	38.50	1,937
26 Feb 25	38.50000 +1.10	38.70	37.90	38.30	8,122
25 Feb 25	37.40000 +0.00	38.30	37.00	37.60	24,454
24 Feb 25	37.40000 +0.20	37.40	36.00	37.40	3,867
21 Feb 25	37.20000 +0.40	37.50	36.80	37.50	3,242
20 Feb 25	36.80000 -0.50	37.40	36.80	37.40	1,683
19 Feb 25	37.30000 +0.60	37.40	37.00	37.30	2,421
18 Feb 25	36.70000 +0.00	36.70	36.70	36.70	0
17 Feb 25	36.70000 +0.90	36.90	35.70	35.70	5,820
14 Feb 25	35.80000 -0.20	36.30	35.70	36.00	3,633
13 Feb 25	36.00000 +0.00	36.30	35.80	35.80	869
12 Feb 25	36.00000 -0.20	36.40	35.90	36.00	3,648
11 Feb 25	36.20000 +1.00	36.20	35.70	35.90	2,771
10 Feb 25	35.20000 +0.00	35.20	35.20	35.20	0
07 Feb 25	35.20000 +0.10	35.70	34.90	35.70	5,413
06 Feb 25	35.10000 +0.00	35.90	35.10	35.40	4,532
05 Feb 25	35.10000 +0.40	35.40	34.70	35.30	5,387
04 Feb 25	34.70000 -0.30	35.20	34.50	35.20	4,267
03 Feb 25	35.00000 -0.60	35.30	34.50	34.90	3,916
31 Jan 25	35.60000 -0.20	36.00	35.60	36.00	1,917
30 Jan 25	35.80000 +0.30	36.00	34.70	35.60	2,694
29 Jan 25	35.50000 +0.20	36.00	34.90	35.70	10,739
28 Jan 25	35.30000 +0.20	35.80	35.00	35.20	3,154
27 Jan 25	35.10000 -0.20	35.60	34.80	35.60	8,326
24 Jan 25	35.30000 +0.00	35.30	35.30	35.30	0
23 Jan 25	35.30000 +0.20	35.70	34.90	35.70	3,225
22 Jan 25	35.10000 -0.10	35.50	34.60	34.90	2,388
21 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
20 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
17 Jan 25	35.20000 +0.00	35.20	35.20	35.20	0
16 Jan 25	35.20000 -0.20	35.40	34.80	35.40	1,281
15 Jan 25	35.40000 +0.40	35.80	35.00	35.80	1,119
14 Jan 25	35.00000 -0.40	35.90	35.00	35.90	242
13 Jan 25	35.40000 -0.30	36.00	34.50	36.00	1,488
10 Jan 25	35.70000 +0.20	36.10	35.00	35.90	9,161
09 Jan 25	35.50000 +1.20	35.70	34.40	34.40	2,957
08 Jan 25	34.30000 +0.00	34.30	34.30	34.30	0
07 Jan 25	34.30000 -1.50	35.90	34.30	35.90	9,846
06 Jan 25	35.80000 +1.00	35.90	35.00	35.50	6,696
03 Jan 25	34.80000 -0.40	35.70	34.80	35.70	3,358
02 Jan 25	35.20000 +0.60	35.80	34.00	34.80	3,254
30 Dec 24	34.60000 +0.00	34.60	34.60	34.60	0
27 Dec 24	34.60000 -0.20	34.70	34.00	34.70	1,725
23 Dec 24	34.80000 +0.30	34.80	33.80	34.50	2,330
20 Dec 24	34.50000 +0.00	34.70	33.20	34.30	5,210
19 Dec 24	34.50000 +0.40	34.50	33.80	34.00	2,679
18 Dec 24	34.10000 -0.30	34.50	33.50	34.50	2,519
17 Dec 24	34.40000 +0.20	34.40	33.70	34.20	4,399
16 Dec 24	34.20000 +0.10	34.20	33.50	34.20	970
13 Dec 24	34.10000 +0.00	34.20	34.10	34.20	498
12 Dec 24	34.10000 +0.60	34.40	33.30	33.50	3,163
11 Dec 24	33.50000 -1.30	33.70	33.10	33.60	5,575
10 Dec 24	34.80000 +0.00	34.80	34.80	34.80	0
09 Dec 24	34.80000 +0.00	34.90	34.50	34.90	3,588
06 Dec 24	34.80000 +1.80	34.90	32.80	33.00	10,173
05 Dec 24	33.00000 -0.10	33.40	32.80	33.40	1,313
04 Dec 24	33.10000 +0.30	33.40	32.60	33.40	2,146
03 Dec 24	32.80000 +0.00	34.00	32.60	33.60	2,332
02 Dec 24	32.80000 -1.10	34.10	32.80	34.10	3,942
29 Nov 24	33.90000 +0.60	34.10	33.40	34.00	5,349
28 Nov 24	33.30000 +0.00	33.30	33.30	33.30	0
27 Nov 24	33.30000 -0.60	34.30	32.80	33.80	16,755
26 Nov 24	33.90000 +0.10	33.90	33.10	33.80	1,825
25 Nov 24	33.80000 +0.00	33.80	33.80	33.80	0
22 Nov 24	33.80000 -0.10	33.90	33.00	33.60	1,550
21 Nov 24	33.90000 +0.20	33.90	33.00	33.50	884
20 Nov 24	33.70000 +0.60	33.80	33.00	33.70	5,045
19 Nov 24	33.10000 -0.80	34.60	32.60	34.00	4,254
18 Nov 24	33.90000 +0.00	33.90	33.90	33.90	0
15 Nov 24	33.90000 +0.20	34.40	33.30	33.60	1,152
14 Nov 24	33.70000 -1.20	35.50	32.50	35.00	11,308
13 Nov 24	34.90000 -0.20	35.90	34.90	35.90	1,433
12 Nov 24	35.10000 +0.20	35.50	35.00	35.00	981
11 Nov 24	34.90000 +0.30	35.50	34.60	35.10	1,558
08 Nov 24	34.60000 +0.70	35.00	34.00	34.30	8,041
07 Nov 24	33.90000 -1.40	35.80	33.70	35.30	11,295
06 Nov 24	35.30000 -0.30	35.90	34.20	35.90	2,976
05 Nov 24	35.60000 +1.20	36.00	34.00	34.40	15,253
04 Nov 24	34.40000 +0.20	35.00	34.30	34.40	3,880
01 Nov 24	34.20000 -0.10	34.30	33.30	34.30	19,949
31 Oct 24	34.30000 +0.60	34.30	32.90	33.70	5,595
30 Oct 24	33.70000 +1.80	34.70	32.60	32.60	3,491
29 Oct 24	31.90000 -1.60	33.80	30.50	33.50	13,400
28 Oct 24	33.50000 +0.70	34.00	32.90	33.60	3,988
25 Oct 24	32.80000 -1.00	34.60	32.80	33.00	4,381
24 Oct 24	33.80000 +0.70	34.40	33.40	33.40	3,634
23 Oct 24	33.10000 -0.20	34.70	33.10	34.70	1,111
22 Oct 24	33.30000 +0.40	33.30	32.90	33.10	2,161
21 Oct 24	32.90000 -1.20	34.90	32.90	34.40	6,959
18 Oct 24	34.10000 +0.90	34.30	32.90	32.90	2,272
17 Oct 24	33.20000 -0.50	34.90	33.20	34.00	8,397
16 Oct 24	33.70000 -0.10	34.40	33.70	34.00	5,239
15 Oct 24	33.80000 -0.20	34.10	33.50	34.10	820
14 Oct 24	34.00000 -0.20	34.50	33.50	34.20	4,280
11 Oct 24	34.20000 -0.50	35.70	33.60	34.20	5,912
10 Oct 24	34.70000 -0.70	35.00	34.00	35.00	7,185
09 Oct 24	35.40000 -1.10	35.40	34.20	34.90	4,097
08 Oct 24	36.50000 +0.00	36.50	36.50	36.50	0
07 Oct 24	36.50000 +1.50	36.50	35.00	35.00	2,908
04 Oct 24	35.00000 +0.20	35.50	34.50	35.00	6,293
03 Oct 24	34.80000 -0.10	35.70	34.80	35.20	1,384
02 Oct 24	34.90000 +0.60	35.20	34.80	34.90	1,041
01 Oct 24	34.30000 -0.70	35.00	34.20	35.00	750
30 Sep 24	35.00000 +0.20	35.00	34.00	35.00	2,342
27 Sep 24	34.80000 +0.10	34.80	34.00	34.70	2,813
26 Sep 24	34.70000 +0.00	34.80	34.00	34.80	1,150
25 Sep 24	34.70000 +0.60	34.80	34.70	34.80	190
24 Sep 24	34.10000 -0.70	34.60	34.10	34.10	1,999
23 Sep 24	34.80000 +0.40	35.00	33.90	33.90	1,000
20 Sep 24	34.40000 -0.60	35.10	34.20	35.00	2,470
19 Sep 24	35.00000 -0.40	35.40	34.50	35.00	1,644
18 Sep 24	35.40000 +0.10	35.40	34.50	35.40	394
17 Sep 24	35.30000 +0.50	35.30	34.10	34.30	1,473
16 Sep 24	34.80000 +0.30	34.80	34.00	34.30	1,115
13 Sep 24	34.50000 +0.00	34.50	34.50	34.50	0
12 Sep 24	34.50000 -0.30	35.00	34.10	34.80	661
11 Sep 24	34.80000 -0.10	35.00	33.50	34.50	1,649
10 Sep 24	34.90000 +0.20	35.90	34.90	35.10	1,526
09 Sep 24	34.70000 +0.30	35.40	34.50	34.90	518
06 Sep 24	34.40000 -1.00	34.90	33.90	34.40	2,443
05 Sep 24	35.40000 +0.10	35.50	34.20	35.30	2,172
04 Sep 24	35.30000 -0.90	35.90	34.90	35.90	3,449
03 Sep 24	36.20000 +0.10	36.20	35.00	36.20	2,418
02 Sep 24	36.10000 +0.20	36.50	35.40	36.50	1,427
30 Aug 24	35.90000 -0.20	36.10	35.60	36.10	1,454
29 Aug 24	36.10000 -1.30	37.00	35.30	37.00	4,468
28 Aug 24	37.40000 +3.30	37.50	34.10	34.90	2,841
27 Aug 24	34.10000 -0.90	36.50	33.60	35.60	3,694
26 Aug 24	35.00000 -0.40	35.70	34.50	35.20	1,855
23 Aug 24	35.40000 -1.00	36.20	34.90	36.20	3,655
22 Aug 24	36.40000 -0.50	36.70	35.90	35.90	457
21 Aug 24	36.90000 +0.30	37.00	36.10	36.20	1,103
20 Aug 24	36.60000 -0.20	37.00	35.60	36.80	2,054
19 Aug 24	36.80000 +0.60	37.00	35.60	35.60	626
16 Aug 24	36.20000 +0.20	37.00	36.00	36.50	2,216
15 Aug 24	36.00000 -0.50	37.00	36.00	36.60	2,298
14 Aug 24	36.50000 +0.60	37.00	35.10	36.00	5,116
13 Aug 24	35.90000 -0.10	36.00	35.10	36.00	1,614
12 Aug 24	36.00000 +0.50	36.00	35.40	35.80	2,139
09 Aug 24	35.50000 +0.50	38.00	35.10	35.10	5,895
08 Aug 24	35.00000 +0.00	36.00	35.00	35.70	3,681
07 Aug 24	35.00000 -0.40	36.20	35.00	35.60	837
06 Aug 24	35.40000 +1.60	37.10	34.00	34.00	1,761
05 Aug 24	33.80000 -2.20	36.00	30.40	36.00	14,014
02 Aug 24	36.00000 -1.30	37.50	35.30	37.10	2,440
01 Aug 24	37.30000 +0.00	37.50	37.10	37.50	284
31 Jul 24	37.30000 +0.00	37.50	37.10	37.50	381
30 Jul 24	37.30000 +0.50	37.50	36.80	37.50	42
29 Jul 24	36.80000 +1.20	37.60	35.90	35.90	1,096
26 Jul 24	35.60000 +0.00	36.90	35.60	35.60	1,243
25 Jul 24	35.60000 -1.30	37.00	35.40	36.50	2,511
24 Jul 24	36.90000 -0.60	37.60	36.50	37.40	671
23 Jul 24	37.50000 -0.60	38.10	35.20	38.10	3,783
22 Jul 24	38.10000 -0.10	38.50	37.80	38.40	1,383
19 Jul 24	38.20000 -0.30	38.50	37.80	38.50	672
18 Jul 24	38.50000 +0.10	38.50	38.00	38.50	1,055
17 Jul 24	38.40000 +0.10	38.90	38.20	38.90	3,483
16 Jul 24	38.30000 -0.10	38.80	38.20	38.40	1,931
15 Jul 24	38.40000 +0.40	38.80	38.00	38.40	4,083
12 Jul 24	38.00000 -0.40	38.70	37.80	38.70	1,243
11 Jul 24	38.40000 +1.80	38.70	37.20	37.20	3,122
10 Jul 24	36.60000 +0.30	37.30	36.20	37.00	1,446
09 Jul 24	36.30000 +1.10	37.10	35.40	36.00	4,706
08 Jul 24	35.20000 +0.10	35.90	35.00	35.10	1,429
05 Jul 24	35.10000 -0.30	36.00	35.10	35.20	600
04 Jul 24	35.40000 -0.20	36.00	33.20	35.50	1,433
03 Jul 24	35.60000 +0.10	36.00	35.60	36.00	601
02 Jul 24	35.50000 +0.00	36.00	35.50	35.80	1,332
01 Jul 24	35.50000 +0.60	36.00	35.00	35.80	527
28 Jun 24	34.90000 -0.10	36.00	34.90	35.90	275
27 Jun 24	35.00000 +0.00	35.00	35.00	35.00	0
26 Jun 24	35.00000 -0.10	35.80	35.00	35.00	1,206
25 Jun 24	35.10000 -0.40	36.00	34.50	36.00	820
24 Jun 24	35.50000 -0.50	36.20	34.50	35.80	1,310
21 Jun 24	36.00000 +0.00	36.00	35.00	36.00	540
20 Jun 24	36.00000 +0.50	36.00	35.70	35.80	378
19 Jun 24	35.50000 -0.20	35.80	34.80	34.80	1,187
18 Jun 24	35.70000 +1.00	36.00	34.50	35.00	2,825
17 Jun 24	34.70000 -0.50	36.60	34.70	34.80	4,391
14 Jun 24	35.20000 -0.20	36.40	34.50	36.00	1,750
13 Jun 24	35.40000 -0.70	36.20	35.00	36.20	1,802
12 Jun 24	36.10000 -1.90	38.00	36.00	38.00	2,730
11 Jun 24	38.00000 +1.10	38.10	36.90	37.20	445
10 Jun 24	36.90000 +0.40	37.90	36.00	36.00	1,379
07 Jun 24	36.50000 -0.10	37.00	35.50	36.40	1,983
06 Jun 24	36.60000 -0.40	37.90	35.70	37.90	2,291
05 Jun 24	37.00000 -0.70	37.90	36.00	37.70	559
04 Jun 24	37.70000 -0.20	37.90	36.10	37.90	3,594
03 Jun 24	37.90000 -0.60	38.50	37.50	38.50	2,416
31 May 24	38.50000 +0.10	38.50	38.00	38.50	1,835
30 May 24	38.40000 -0.20	38.80	37.60	37.80	2,599
29 May 24	38.60000 -0.20	39.40	38.10	39.00	3,186
28 May 24	38.80000 +0.40	39.80	38.00	39.80	4,940
27 May 24	38.40000 +0.90	39.60	38.20	38.40	6,416
24 May 24	37.50000 -0.90	39.30	37.00	39.30	4,710
23 May 24	38.40000 +0.80	39.10	37.90	38.20	6,089
22 May 24	37.60000 -0.30	38.40	37.00	37.50	4,476
21 May 24	37.90000 -0.60	39.90	37.00	39.90	2,125
20 May 24	38.50000 +0.20	38.50	36.90	37.00	3,346
17 May 24	38.30000 +2.10	38.30	35.80	37.00	15,012
16 May 24	36.20000 +0.50	36.60	36.00	36.00	16,457
15 May 24	35.70000 -0.40	36.00	35.00	36.00	310
14 May 24	36.10000 +0.80	36.10	35.00	35.00	807
13 May 24	35.30000 -0.10	36.00	35.00	36.00	699
10 May 24	35.40000 +0.40	36.00	35.10	36.00	1,337
09 May 24	35.00000 -0.70	36.00	35.00	35.00	1,220
08 May 24	35.70000 -0.50	36.10	34.80	34.80	2,216
07 May 24	36.20000 +0.50	36.40	35.50	36.40	4,595
06 May 24	35.70000 +0.60	35.80	35.00	35.30	6,855
03 May 24	35.10000 +0.00	35.30	35.00	35.00	2,596
02 May 24	35.10000 +0.00	35.20	34.80	35.20	3,349
30 Apr 24	35.10000 -0.40	35.50	34.60	35.50	268
29 Apr 24	35.50000 +0.00	36.00	35.40	35.50	199