FUNDMANAGER.co.uk

Uber Technologies Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	61.39000 -1.66	62.31	61.04	62.19	14,535
19 Oct 26	63.05000 +0.10	63.05	62.25	63.03	11,017
16 Oct 26	62.95000 -0.02	63.58	62.95	63.51	4,545
15 Oct 26	62.97000 +0.88	63.16	61.33	61.70	11,081
14 Oct 26	62.09000 -1.68	63.95	61.79	63.65	8,285
13 Oct 26	63.77000 +0.33	64.21	62.53	63.89	5,379
12 Oct 26	63.44000 -0.63	64.03	62.73	64.00	8,400
09 Oct 26	64.07000 +2.95	64.22	62.34	62.71	11,441
08 Oct 26	61.12000 -0.07	61.57	60.89	61.21	5,418
07 Oct 26	61.19000 -0.35	61.83	61.06	61.59	5,063
06 Oct 26	61.54000 -0.56	62.27	61.36	62.01	7,915
05 Oct 26	62.10000 +2.12	62.19	60.37	61.03	16,611
02 Oct 26	59.98000 -0.12	60.83	59.74	60.53	11,011
01 Oct 26	60.10000 -0.60	61.09	59.85	60.86	6,555
30 Sep 26	60.70000 -0.28	61.42	60.43	61.35	9,955
29 Sep 26	60.98000 +0.79	61.49	60.14	60.24	6,594
28 Sep 26	60.19000 -0.70	61.40	59.66	61.40	7,406
25 Sep 26	60.89000 -0.07	61.10	60.46	60.95	11,456
24 Sep 26	60.96000 -0.09	61.62	60.81	61.07	10,955
23 Sep 26	61.05000 -0.43	61.47	60.23	61.39	7,284
22 Sep 26	61.48000 -0.16	62.40	61.17	62.05	10,228
21 Sep 26	61.64000 +0.09	62.05	61.15	61.89	7,292
18 Sep 26	61.55000 -0.29	62.10	61.16	62.10	6,082
17 Sep 26	61.84000 +0.32	62.60	61.31	62.51	6,285
16 Sep 26	61.52000 -0.47	62.49	61.31	62.21	11,211
15 Sep 26	61.99000 -0.31	62.74	61.86	62.74	4,473
14 Sep 26	62.30000 +0.88	62.73	61.84	62.07	10,828
11 Sep 26	61.42000 +0.32	63.55	61.30	63.14	13,349
10 Sep 26	61.10000 -0.30	61.58	59.71	61.55	13,324
09 Sep 26	61.40000 -1.70	63.77	61.40	63.38	12,906
08 Sep 26	63.10000 -1.56	66.00	62.90	64.97	7,589
07 Sep 26	64.66000 -0.16	65.47	64.66	65.47	2,899
04 Sep 26	64.82000 -0.25	66.04	64.81	65.40	9,932
03 Sep 26	65.07000 -0.94	67.38	64.84	66.40	8,925
02 Sep 26	66.01000 +0.90	66.52	64.78	65.05	12,717
01 Sep 26	65.11000 -0.17	65.73	64.33	65.31	5,183
31 Aug 26	65.28000 -2.52	67.90	65.00	67.67	6,201
28 Aug 26	67.80000 +2.00	67.80	66.01	66.20	5,929
27 Aug 26	65.80000 -2.60	67.67	65.54	67.57	14,779
26 Aug 26	68.40000 +0.18	70.58	68.40	69.22	8,913
25 Aug 26	68.22000 +0.41	68.61	67.81	68.31	1,813
24 Aug 26	67.81000 -0.23	68.04	66.85	67.50	6,284
21 Aug 26	68.04000 +0.58	68.70	67.18	67.61	7,048
20 Aug 26	67.46000 +1.30	68.67	66.47	67.27	12,319
19 Aug 26	66.16000 +0.11	66.76	63.64	64.56	8,919
18 Aug 26	66.05000 +0.46	66.60	64.58	64.84	8,371
17 Aug 26	65.59000 +0.43	67.07	65.15	65.96	9,893
14 Aug 26	65.16000 +0.19	67.02	65.16	65.87	6,300
13 Aug 26	64.97000 -0.68	65.88	64.86	65.63	4,943
12 Aug 26	65.65000 -2.33	68.10	65.65	68.10	10,795
11 Aug 26	67.98000 +1.05	68.40	67.00	67.74	8,722
10 Aug 26	66.93000 +2.21	67.19	64.72	64.97	13,896
07 Aug 26	64.72000 +4.72	65.16	61.14	61.34	22,741
06 Aug 26	60.00000 +1.51	60.45	59.10	59.11	20,954
05 Aug 26	58.49000 -3.72	64.52	58.00	63.87	27,800
04 Aug 26	62.21000 -0.03	62.66	61.92	62.66	6,294
03 Aug 26	62.24000 +1.70	62.24	61.20	61.57	13,601
31 Jul 26	60.54000 +0.55	61.53	60.50	61.44	8,307
30 Jul 26	59.99000 -1.68	62.21	59.79	62.21	9,390
29 Jul 26	61.67000 +0.25	62.45	61.25	62.02	13,215
28 Jul 26	61.42000 +1.93	61.58	59.98	60.12	12,829
27 Jul 26	59.49000 -1.89	59.79	57.47	58.79	65,299
24 Jul 26	61.38000 +1.05	61.50	60.21	60.53	5,630
23 Jul 26	60.33000 -1.70	62.43	60.30	61.95	10,295
22 Jul 26	62.03000 -0.91	62.80	61.48	62.69	4,942
21 Jul 26	62.94000 -0.99	63.83	62.92	63.52	7,924
20 Jul 26	63.93000 +0.99	63.99	62.88	63.65	7,823
17 Jul 26	62.94000 -1.45	64.61	62.75	64.01	13,398
16 Jul 26	64.39000 +0.07	65.74	63.50	63.68	11,098
15 Jul 26	64.32000 +0.87	64.62	63.20	63.30	7,277
14 Jul 26	63.45000 -2.55	65.23	62.92	65.23	10,327
13 Jul 26	66.00000 +0.23	66.43	65.34	65.47	6,129
10 Jul 26	65.77000 +1.06	66.60	65.08	65.17	7,886
09 Jul 26	64.71000 +0.90	64.91	63.30	64.58	4,609
08 Jul 26	63.81000 -0.65	65.37	63.81	64.86	5,479
07 Jul 26	64.46000 +0.45	64.91	63.51	63.51	5,546
06 Jul 26	64.01000 -1.28	65.53	63.38	65.40	8,236
03 Jul 26	65.29000 +1.30	65.50	65.03	65.38	1,870
02 Jul 26	63.99000 -0.40	64.39	63.41	63.94	8,334
01 Jul 26	64.39000 -0.03	64.67	63.00	63.34	16,381
30 Jun 26	64.42000 -2.03	66.35	64.38	66.33	14,064
29 Jun 26	66.45000 +0.61	68.04	66.16	66.32	28,187
26 Jun 26	65.84000 +1.86	65.88	63.13	63.43	46,948
25 Jun 26	63.98000 -2.19	65.73	63.78	65.63	18,528
24 Jun 26	66.17000 +4.52	66.65	61.36	61.41	19,016
23 Jun 26	61.65000 -1.31	62.79	61.65	62.22	9,227
22 Jun 26	62.96000 +0.83	63.10	62.01	62.59	7,612
19 Jun 26	62.13000 -0.90	62.89	62.13	62.85	2,787
18 Jun 26	63.03000 +0.15	63.03	61.79	62.48	9,915
17 Jun 26	62.88000 -1.01	63.35	62.12	63.20	9,221
16 Jun 26	63.89000 +1.00	63.95	62.57	62.94	4,958
15 Jun 26	62.89000 +4.30	62.89	59.92	60.20	10,678
12 Jun 26	58.59000 -0.60	60.58	58.48	60.13	12,426
11 Jun 26	59.19000 -1.29	60.04	58.43	59.89	15,633
10 Jun 26	60.48000 -0.10	60.95	59.73	60.95	11,789
09 Jun 26	60.58000 -0.60	61.56	60.40	61.16	5,017
08 Jun 26	61.18000 -0.43	61.56	60.61	61.35	10,550
05 Jun 26	61.61000 -1.41	62.60	61.55	62.10	10,304
04 Jun 26	63.02000 +2.09	63.23	61.73	61.87	11,957
03 Jun 26	60.93000 -1.14	61.84	60.93	61.57	9,475
02 Jun 26	62.07000 -1.07	63.48	61.93	63.19	11,290
01 Jun 26	63.14000 +1.49	63.14	60.99	61.20	17,713
29 May 26	61.65000 +1.49	61.65	60.42	61.07	9,886
28 May 26	60.16000 -0.40	61.16	59.86	60.98	11,888
27 May 26	60.56000 -0.28	60.69	59.83	60.17	12,852
26 May 26	60.84000 -2.50	62.39	60.19	62.23	12,244
25 May 26	63.34000 +0.15	63.69	62.87	63.69	2,602
22 May 26	63.19000 +0.03	64.25	61.80	63.85	4,195
21 May 26	63.16000 -0.88	64.50	63.00	64.26	3,487
20 May 26	64.04000 -0.11	64.16	62.95	63.81	2,631
19 May 26	64.15000 -0.42	65.33	64.04	64.52	2,448
18 May 26	64.57000 +0.39	65.06	63.78	64.55	5,277
15 May 26	64.18000 +0.70	64.45	63.43	63.92	4,340
14 May 26	63.48000 -0.27	64.07	62.47	64.07	3,960
13 May 26	63.75000 -1.25	65.55	63.40	65.26	7,938
12 May 26	65.00000 +0.04	65.40	63.45	64.81	6,854
11 May 26	64.96000 +0.49	65.19	63.91	64.08	6,365
08 May 26	64.47000 -0.64	65.76	63.26	65.76	6,030
07 May 26	65.11000 -2.18	68.51	64.87	67.38	8,002
06 May 26	67.29000 +3.65	68.41	62.51	62.65	16,244
05 May 26	63.64000 -0.01	64.10	63.00	63.60	3,446
04 May 26	63.65000 +0.50	64.50	62.80	64.30	6,367
30 Apr 26	63.15000 -0.11	63.78	62.55	63.16	4,569
29 Apr 26	63.26000 -0.79	63.56	62.46	63.46	6,144
28 Apr 26	64.05000 -0.90	65.59	64.05	65.19	4,649
27 Apr 26	64.95000 +1.81	65.24	63.41	63.56	4,292
24 Apr 26	63.14000 -1.31	64.41	62.95	64.25	2,897
23 Apr 26	64.45000 -0.23	65.86	64.27	64.48	3,849
22 Apr 26	64.68000 -1.21	66.61	64.59	66.38	6,294
21 Apr 26	65.89000 +1.44	66.65	65.86	65.97	1,739
20 Apr 26	64.45000 -1.42	65.39	64.42	65.05	3,254
17 Apr 26	65.87000 +0.17	66.44	64.87	64.92	11,201
16 Apr 26	65.70000 +0.69	66.50	65.20	66.12	4,895
15 Apr 26	65.01000 +3.51	65.22	62.06	62.29	5,651
14 Apr 26	61.50000 +0.40	62.41	61.32	61.66	3,706
13 Apr 26	61.10000 +0.54	61.10	59.90	60.04	3,758
10 Apr 26	60.56000 +0.27	61.96	60.47	61.45	3,517
09 Apr 26	60.29000 -2.64	62.13	60.00	62.13	6,271
08 Apr 26	62.93000 +0.95	64.45	62.73	63.63	7,859
07 Apr 26	61.98000 -0.03	62.66	61.77	62.36	2,594
02 Apr 26	62.01000 -0.54	62.04	60.62	61.46	1,728
01 Apr 26	62.55000 +0.98	62.98	61.00	62.98	2,650
31 Mar 26	61.57000 +0.29	61.87	61.30	61.32	2,054
30 Mar 26	61.28000 +1.18	61.28	59.71	59.89	3,230
27 Mar 26	60.10000 -1.73	61.69	59.40	61.69	2,554
26 Mar 26	61.83000 -1.44	63.39	61.83	63.39	3,405
25 Mar 26	63.27000 +0.15	63.48	62.45	63.02	7,271
24 Mar 26	63.12000 -1.33	65.03	62.92	65.03	6,404
23 Mar 26	64.45000 +0.20	65.34	63.27	63.32	13,612
20 Mar 26	64.25000 -1.24	65.77	63.29	65.77	22,595
19 Mar 26	65.49000 -1.25	67.80	65.49	67.08	3,335
18 Mar 26	66.74000 -1.48	68.30	66.61	68.12	6,873
17 Mar 26	68.22000 +3.37	68.44	66.18	66.18	3,639
16 Mar 26	64.85000 +0.59	65.17	64.02	64.03	3,342
13 Mar 26	64.26000 +1.10	65.05	63.47	63.47	1,733
12 Mar 26	63.16000 -0.99	65.68	63.09	64.66	3,381
11 Mar 26	64.15000 +1.27	65.29	62.36	62.61	8,306
10 Mar 26	62.88000 -0.67	63.92	62.22	63.66	3,586
09 Mar 26	63.55000 -1.27	64.31	62.42	63.60	6,629
06 Mar 26	64.82000 -0.81	65.40	64.24	65.40	3,638
05 Mar 26	65.63000 -0.05	67.49	65.22	65.97	4,090
04 Mar 26	65.68000 +0.72	66.14	64.72	65.50	3,525
03 Mar 26	64.96000 +1.25	65.98	63.46	64.51	16,388
02 Mar 26	63.71000 -0.07	64.00	62.35	62.45	13,289
27 Feb 26	63.78000 +0.07	63.97	62.37	63.54	5,616
26 Feb 26	63.71000 +2.20	64.50	61.68	61.68	4,420
25 Feb 26	61.51000 +1.24	61.80	60.89	61.12	2,935
24 Feb 26	60.27000 +0.08	60.68	59.78	60.30	4,813
23 Feb 26	60.19000 -2.97	62.18	59.97	62.06	8,979
20 Feb 26	63.16000 +1.04	63.20	61.61	62.54	5,278
19 Feb 26	62.12000 +0.60	63.04	61.30	61.91	5,404
18 Feb 26	61.52000 +1.62	61.52	59.27	59.85	8,219
17 Feb 26	59.90000 +0.56	59.90	58.83	59.02	4,770
16 Feb 26	59.34000 +0.29	59.99	59.26	59.99	5,455
13 Feb 26	59.05000 +0.15	60.19	58.73	59.92	5,272
12 Feb 26	58.90000 -1.60	60.83	58.88	60.10	22,802
11 Feb 26	60.50000 -2.05	62.42	60.40	61.55	6,651
10 Feb 26	62.55000 -0.01	62.86	62.14	62.18	3,538
09 Feb 26	62.56000 -0.16	63.16	61.50	63.01	51,552
06 Feb 26	62.72000 -1.42	64.42	62.00	63.55	5,846
05 Feb 26	64.14000 +0.12	64.14	61.67	62.74	7,209
04 Feb 26	64.02000 -2.25	67.18	59.85	65.90	27,171
03 Feb 26	66.27000 -2.64	68.98	66.20	68.98	5,996
02 Feb 26	68.91000 +1.38	69.01	66.67	66.68	1,497
30 Jan 26	67.53000 -0.50	68.84	67.36	67.94	2,913
29 Jan 26	68.03000 +0.58	68.36	66.76	66.77	4,188
28 Jan 26	67.45000 -0.02	68.22	67.27	68.11	3,566
27 Jan 26	67.47000 -2.31	69.38	66.94	69.38	5,702
26 Jan 26	69.78000 -0.51	70.15	69.22	69.42	5,312
23 Jan 26	70.29000 -0.91	70.97	70.04	70.89	4,535
22 Jan 26	71.20000 -1.87	72.72	71.10	72.44	6,718
21 Jan 26	73.07000 +1.97	73.12	70.86	71.54	7,150
20 Jan 26	71.10000 -0.70	71.32	70.40	71.11	6,266
19 Jan 26	71.80000 -0.78	72.47	71.00	71.04	8,158
16 Jan 26	72.58000 +1.10	72.86	71.55	72.84	2,722
15 Jan 26	71.48000 -1.34	74.46	71.48	72.86	3,410
14 Jan 26	72.82000 -0.48	73.99	72.51	73.25	4,838
13 Jan 26	73.30000 +0.36	73.30	71.97	72.79	1,982
12 Jan 26	72.94000 -0.56	72.94	71.82	72.65	5,198
09 Jan 26	73.50000 -1.19	75.50	73.39	75.09	2,497
08 Jan 26	74.69000 +0.87	74.69	73.30	73.93	5,334
07 Jan 26	73.82000 +1.93	75.00	72.83	73.05	6,229
06 Jan 26	71.89000 +1.27	73.25	68.88	69.05	11,667
05 Jan 26	70.62000 -0.49	71.31	68.28	71.31	11,219
02 Jan 26	71.11000 +1.46	71.14	69.62	70.04	6,656
30 Dec 25	69.65000 +0.44	69.65	69.25	69.35	2,252
29 Dec 25	69.21000 +0.79	69.67	68.70	68.89	3,359
23 Dec 25	68.42000 -0.82	69.32	68.42	69.12	4,690
22 Dec 25	69.24000 +1.91	69.72	68.05	68.09	6,521
19 Dec 25	67.33000 -0.97	68.52	67.00	68.50	7,333
18 Dec 25	68.30000 +0.44	68.57	67.50	67.50	3,089
17 Dec 25	67.86000 -0.53	69.54	67.49	69.17	6,317
16 Dec 25	68.39000 -1.86	70.35	68.39	70.35	4,277
15 Dec 25	70.25000 -2.00	73.04	69.37	72.70	21,715
12 Dec 25	72.25000 +0.51	73.21	72.07	73.00	4,074
11 Dec 25	71.74000 -1.37	72.20	71.12	71.55	8,898
10 Dec 25	73.11000 -4.55	77.10	72.78	77.10	8,862
09 Dec 25	77.66000 -1.41	79.60	77.52	79.36	6,271
08 Dec 25	79.07000 -0.02	79.56	77.92	78.87	3,509
05 Dec 25	79.09000 +2.07	79.57	77.83	78.20	4,129
04 Dec 25	77.02000 -0.60	78.02	76.99	78.02	6,756
03 Dec 25	77.62000 +2.40	78.24	75.12	75.58	9,944
02 Dec 25	75.22000 +1.33	75.47	73.83	74.50	4,844
01 Dec 25	73.89000 -1.39	75.21	73.72	75.03	6,819
28 Nov 25	75.28000 +0.46	75.34	74.48	74.80	5,541
27 Nov 25	74.82000 +0.69	74.82	72.83	72.83	6,961
26 Nov 25	74.13000 +1.79	74.35	72.58	73.01	7,163
25 Nov 25	72.34000 -0.53	72.78	71.32	72.30	6,161
24 Nov 25	72.87000 +1.09	73.72	72.42	73.69	6,533
21 Nov 25	71.78000 -2.88	73.29	70.98	72.29	12,247
20 Nov 25	74.66000 -3.14	78.82	74.52	78.01	6,952
19 Nov 25	77.80000 -0.30	79.11	77.68	77.81	5,669
18 Nov 25	78.10000 -0.76	80.03	77.32	78.28	4,287
17 Nov 25	78.86000 -0.74	79.80	78.24	79.26	3,367
14 Nov 25	79.60000 -0.40	79.65	77.08	79.42	5,691
13 Nov 25	80.00000 -0.66	81.56	79.89	81.56	3,895
12 Nov 25	80.66000 +0.13	82.26	80.32	81.72	3,552
11 Nov 25	80.53000 +0.51	81.40	80.39	81.39	3,907
10 Nov 25	80.02000 +1.68	80.83	79.93	80.70	6,199
07 Nov 25	78.34000 -1.13	80.48	78.20	79.92	10,623
06 Nov 25	79.47000 -2.15	80.55	78.95	79.97	15,028
05 Nov 25	81.62000 +1.04	83.18	81.29	81.29	8,109
04 Nov 25	80.58000 -4.45	86.54	78.80	85.70	47,104
03 Nov 25	85.03000 +1.14	85.21	83.88	83.88	5,665
31 Oct 25	83.89000 -0.33	85.09	83.60	83.92	5,993
30 Oct 25	84.22000 +1.71	84.44	81.81	82.72	6,444
29 Oct 25	82.51000 +0.08	83.90	81.35	82.66	8,381
28 Oct 25	82.43000 +0.13	83.51	82.36	83.01	3,582
27 Oct 25	82.30000 +1.02	82.71	81.40	82.23	9,424
24 Oct 25	81.28000 +0.78	82.15	80.93	81.90	7,325
23 Oct 25	80.50000 +1.11	80.96	79.66	79.93	4,766
22 Oct 25	79.39000 -1.58	80.89	79.21	80.82	8,847
21 Oct 25	80.97000 +0.17	81.40	80.19	80.53	6,882
20 Oct 25	80.80000 +1.94	81.00	79.43	79.77	6,813
17 Oct 25	78.86000 -0.74	79.44	76.72	77.98	12,934
16 Oct 25	79.60000 -2.07	82.01	79.34	81.42	9,139
15 Oct 25	81.67000 +0.05	83.28	79.47	82.08	17,846
14 Oct 25	81.62000 +0.27	81.78	80.00	80.76	6,968
13 Oct 25	81.35000 +0.41	82.10	80.21	80.21	10,685
10 Oct 25	80.94000 -3.65	83.86	80.91	83.73	9,726
09 Oct 25	84.59000 -0.50	86.38	84.59	85.43	6,063
08 Oct 25	85.09000 +1.14	85.13	83.70	84.77	6,103
07 Oct 25	83.95000 -1.38	86.38	83.95	85.61	9,319
06 Oct 25	85.33000 +2.30	85.48	82.63	82.99	9,796
03 Oct 25	83.03000 +1.70	83.55	82.28	82.43	1,016
02 Oct 25	81.33000 -1.41	82.82	81.33	82.65	4,084
01 Oct 25	82.74000 -0.22	84.22	82.31	82.61	5,173
30 Sep 25	82.96000 -2.22	85.10	82.40	85.06	4,439
29 Sep 25	85.18000 +1.51	85.23	84.00	84.42	4,335
26 Sep 25	83.67000 +0.25	84.18	83.16	83.39	8,254
25 Sep 25	83.42000 +0.15	83.56	82.16	83.02	8,635
24 Sep 25	83.27000 -0.73	84.96	82.86	83.28	5,091
23 Sep 25	84.00000 -1.93	84.99	83.50	84.98	4,801
22 Sep 25	85.93000 +2.70	86.58	82.56	83.20	4,233
19 Sep 25	83.23000 +3.30	83.34	80.23	80.92	4,326
18 Sep 25	79.93000 +1.53	80.69	79.12	79.50	3,896
17 Sep 25	78.40000 -4.29	82.89	78.24	82.67	13,211
16 Sep 25	82.69000 -0.02	84.58	82.62	84.24	3,732
15 Sep 25	82.71000 +0.55	83.69	80.76	82.23	4,055
12 Sep 25	82.16000 +0.08	82.16	80.14	80.63	1,029
11 Sep 25	82.08000 +1.78	82.08	80.25	80.79	2,668
10 Sep 25	80.30000 +0.27	82.00	80.07	81.39	4,694
09 Sep 25	80.03000 +0.75	80.52	79.15	80.15	2,006
08 Sep 25	79.28000 +2.08	79.45	77.70	77.91	4,925
05 Sep 25	77.20000 -1.69	79.17	76.73	78.87	5,813
04 Sep 25	78.89000 -1.70	80.04	78.31	79.93	1,236
03 Sep 25	80.59000 +1.01	81.10	79.25	79.63	1,987
02 Sep 25	79.58000 -0.62	80.26	79.16	79.84	1,854
01 Sep 25	80.20000 +1.49	80.22	80.03	80.17	964
29 Aug 25	78.71000 -2.31	82.40	78.51	82.33	6,237
28 Aug 25	81.02000 -1.74	82.52	80.72	82.19	3,993
27 Aug 25	82.76000 +0.69	83.61	82.72	83.12	2,459
26 Aug 25	82.07000 -0.61	82.70	81.18	81.85	4,963
25 Aug 25	82.68000 +0.49	82.86	81.73	82.43	3,766
22 Aug 25	82.19000 +1.62	82.93	80.44	80.80	4,693
21 Aug 25	80.57000 +1.22	80.90	79.88	80.37	1,833
20 Aug 25	79.35000 -3.39	81.98	78.71	81.66	3,649
19 Aug 25	82.74000 +3.03	82.74	80.02	80.02	2,315
18 Aug 25	79.71000 +0.27	79.86	76.50	79.49	819
15 Aug 25	79.44000 +0.88	80.14	77.87	78.85	3,169
14 Aug 25	78.56000 +1.30	78.66	77.21	77.66	3,062
13 Aug 25	77.26000 -1.44	78.82	77.00	78.63	1,659
12 Aug 25	78.70000 +0.02	79.45	78.00	78.19	1,594
11 Aug 25	78.68000 +1.14	78.70	76.62	77.02	2,832
08 Aug 25	77.54000 -0.94	80.76	77.54	79.14	4,059
07 Aug 25	78.48000 +3.08	78.48	76.48	76.78	3,352
06 Aug 25	75.40000 -1.82	80.44	74.18	78.61	35,578
05 Aug 25	77.22000 +1.21	78.64	76.83	77.20	3,558
04 Aug 25	76.01000 +1.27	76.51	75.21	75.21	2,864
01 Aug 25	74.74000 -2.30	76.35	73.90	76.35	4,628
31 Jul 25	77.04000 +1.23	77.29	76.05	76.76	3,932
30 Jul 25	75.81000 +0.63	76.39	75.42	75.60	2,151
29 Jul 25	75.18000 -2.74	78.07	75.00	77.87	4,753
28 Jul 25	77.92000 +0.66	79.19	77.90	78.45	4,010
25 Jul 25	77.26000 -0.66	77.94	76.46	77.56	3,079
24 Jul 25	77.92000 +0.51	79.74	76.62	76.83	3,158
23 Jul 25	77.41000 -0.38	79.07	77.17	79.01	6,220
22 Jul 25	77.79000 +0.16	78.40	76.87	78.08	3,926
21 Jul 25	77.63000 +0.01	78.75	77.57	78.19	5,570
18 Jul 25	77.62000 -0.52	78.47	76.89	78.38	8,001
17 Jul 25	78.14000 +1.19	79.08	77.78	78.67	7,410
16 Jul 25	76.95000 -2.75	79.98	76.95	79.20	7,199
15 Jul 25	79.70000 -0.83	81.78	79.04	80.52	4,178
14 Jul 25	80.53000 -1.86	82.01	80.29	82.01	2,804
11 Jul 25	82.39000 -0.02	82.81	81.48	82.81	2,014
10 Jul 25	82.41000 -0.32	82.64	81.34	82.30	7,251
09 Jul 25	82.73000 +0.61	83.55	82.43	82.98	3,125
08 Jul 25	82.12000 -0.38	83.47	81.51	82.98	6,027
07 Jul 25	82.50000 +3.44	82.62	79.34	79.34	6,253
04 Jul 25	79.06000 -0.33	79.78	77.41	78.62	2,402
03 Jul 25	79.39000 +1.13	79.75	78.00	78.17	2,894
02 Jul 25	78.26000 +0.87	79.73	78.11	78.22	5,398
01 Jul 25	77.39000 -1.35	79.53	76.89	79.53	2,993
30 Jun 25	78.74000 +1.58	79.35	77.99	78.71	3,907
27 Jun 25	77.16000 -2.07	80.06	77.07	79.44	3,384
26 Jun 25	79.23000 +0.48	79.57	77.69	78.08	7,062
25 Jun 25	78.75000 -0.30	79.99	78.70	79.20	7,602
24 Jun 25	79.05000 +6.54	79.07	74.25	74.59	9,080
23 Jun 25	72.51000 -0.52	73.16	72.35	72.35	3,056
20 Jun 25	73.03000 +1.69	74.07	72.19	72.48	4,588
19 Jun 25	71.34000 -3.20	73.44	70.51	72.94	6,351
18 Jun 25	74.54000 +0.61	74.97	73.70	73.70	1,913
17 Jun 25	73.93000 -0.17	74.04	73.01	73.44	2,940
16 Jun 25	74.10000 +0.26	74.11	72.84	72.88	3,703
13 Jun 25	73.84000 +0.11	74.17	70.14	72.65	10,589
12 Jun 25	73.73000 -2.11	75.02	73.62	75.02	2,112
11 Jun 25	75.84000 +0.39	76.31	75.33	75.39	5,219
10 Jun 25	75.45000 -0.65	77.26	75.00	76.46	5,551
09 Jun 25	76.10000 +1.24	76.91	74.88	75.07	4,601
06 Jun 25	74.86000 +1.53	75.85	73.99	74.51	4,019
05 Jun 25	73.33000 +0.00	74.10	72.47	73.06	6,163
04 Jun 25	73.33000 +0.19	74.26	72.50	72.77	3,933
03 Jun 25	73.14000 +0.07	73.98	72.03	73.84	6,595
02 Jun 25	73.07000 -0.62	74.10	72.32	73.53	4,761
30 May 25	73.69000 -0.48	74.66	73.11	74.22	3,063
29 May 25	74.17000 -4.74	79.18	73.71	79.18	3,778
28 May 25	78.91000 +0.57	79.15	78.23	79.08	7,078
27 May 25	78.34000 -0.49	79.10	77.46	78.97	7,560
26 May 25	78.83000 +1.27	79.60	77.86	77.86	1,812
23 May 25	77.56000 -0.93	78.04	75.85	78.02	2,996
22 May 25	78.49000 -0.44	78.96	77.84	78.88	6,219
21 May 25	78.93000 -3.93	80.72	78.57	80.50	4,884
20 May 25	82.86000 +1.33	83.47	81.76	81.91	9,489
19 May 25	81.53000 -1.13	82.02	79.47	81.13	2,485
16 May 25	82.66000 +2.41	82.66	80.56	80.58	7,752
15 May 25	80.25000 -0.44	81.30	78.87	79.81	3,493
14 May 25	80.69000 -0.68	82.10	79.92	81.80	7,989
13 May 25	81.37000 +4.21	81.73	77.86	79.60	6,887
12 May 25	77.16000 +3.69	78.82	74.23	77.24	15,121
09 May 25	73.47000 -0.47	74.60	73.09	73.99	1,933
08 May 25	73.94000 +0.22	75.24	72.71	74.81	4,205
07 May 25	73.72000 -1.85	77.47	69.94	76.99	18,928
06 May 25	75.57000 +0.01	75.63	73.40	75.63	5,148
05 May 25	75.56000 +1.29	76.00	73.11	73.99	4,326
02 May 25	74.27000 +4.08	74.27	71.42	71.42	3,738
30 Apr 25	70.19000 +1.39	70.19	68.03	69.61	1,867
29 Apr 25	68.80000 +0.68	69.34	68.51	68.87	2,440
28 Apr 25	68.12000 -1.09	69.27	67.93	68.52	1,716
25 Apr 25	69.21000 +2.27	70.65	68.51	69.31	4,457
24 Apr 25	66.94000 +1.79	67.10	63.85	64.86	6,156
23 Apr 25	65.15000 -0.01	67.50	65.15	66.81	4,590
22 Apr 25	65.16000 -1.09	65.47	63.85	64.49	2,008
17 Apr 25	66.25000 +0.53	66.39	64.55	65.14	3,023
16 Apr 25	65.72000 +0.40	65.82	64.04	64.10	6,022
15 Apr 25	65.32000 +1.28	66.08	64.51	64.65	2,966
14 Apr 25	64.04000 +2.48	65.20	63.91	64.09	2,370
11 Apr 25	61.56000 -1.53	63.28	61.00	63.03	8,072
10 Apr 25	63.09000 +3.27	68.16	63.09	68.16	15,310
09 Apr 25	59.82000 -2.20	60.55	57.42	58.64	25,456
08 Apr 25	62.02000 +3.38	63.84	60.50	61.10	17,112
07 Apr 25	58.64000 -1.09	60.60	52.00	53.26	29,192
04 Apr 25	59.73000 -4.73	63.22	58.51	63.06	31,855
03 Apr 25	64.46000 -3.86	65.34	63.12	64.61	12,640
02 Apr 25	68.32000 +1.87	68.61	66.43	67.60	4,066
01 Apr 25	66.45000 -0.05	67.73	65.73	67.37	3,777
31 Mar 25	66.50000 -1.01	66.91	64.92	65.92	14,309
28 Mar 25	67.51000 -1.72	69.51	67.36	69.13	2,223
27 Mar 25	69.23000 +1.03	70.06	68.43	68.75	4,609
26 Mar 25	68.20000 -1.43	70.29	67.88	70.16	4,037
25 Mar 25	69.63000 -0.48	71.21	69.48	71.21	2,491
24 Mar 25	70.11000 +0.83	71.22	69.87	70.58	1,495
21 Mar 25	69.28000 +0.50	69.53	67.24	68.87	6,939
20 Mar 25	68.78000 +2.01	69.73	66.68	67.61	4,733
19 Mar 25	66.77000 +1.02	66.77	65.09	65.62	6,613
18 Mar 25	65.75000 -1.17	66.65	64.72	66.48	7,924
17 Mar 25	66.92000 +1.67	67.52	65.41	65.73	3,769
14 Mar 25	65.25000 -0.40	65.80	64.51	65.07	3,049
13 Mar 25	65.65000 +0.29	66.32	64.98	65.01	6,118
12 Mar 25	65.36000 -0.13	66.43	64.08	64.83	9,085
11 Mar 25	65.49000 -2.26	67.80	65.13	66.13	21,051
10 Mar 25	67.75000 -1.03	69.75	66.69	69.75	15,516
07 Mar 25	68.78000 -2.18	70.35	67.91	69.45	13,906
06 Mar 25	70.96000 +1.18	71.27	69.24	70.61	5,542
05 Mar 25	69.78000 +1.08	71.56	69.53	71.10	8,457
04 Mar 25	68.70000 -4.15	71.00	68.22	70.45	26,416
03 Mar 25	72.85000 +0.52	74.02	72.58	73.27	6,754
28 Feb 25	72.33000 -1.66	72.41	70.72	71.23	8,727
27 Feb 25	73.99000 +1.61	74.25	72.44	72.87	3,768
26 Feb 25	72.38000 +2.22	72.84	69.87	71.79	17,407
25 Feb 25	70.16000 -3.38	72.63	70.13	72.41	14,091
24 Feb 25	73.54000 -3.60	75.66	71.72	75.36	12,899
21 Feb 25	77.14000 +0.34	78.28	77.03	77.29	4,010
20 Feb 25	76.80000 -0.48	78.25	76.72	77.31	4,244
19 Feb 25	77.28000 +0.22	78.20	76.24	77.71	7,015
18 Feb 25	77.06000 +0.79	77.72	76.10	77.06	8,075
17 Feb 25	76.27000 +0.51	77.00	75.60	76.54	4,246
14 Feb 25	75.76000 -0.19	77.21	75.30	77.01	6,490
13 Feb 25	75.95000 +0.67	76.84	75.44	76.40	10,946
12 Feb 25	75.28000 -0.35	75.31	71.90	73.05	20,856
11 Feb 25	75.63000 +0.96	76.52	75.15	76.11	12,533
10 Feb 25	74.67000 +1.67	76.43	72.75	72.87	34,637
07 Feb 25	73.00000 +7.99	73.00	66.84	67.26	24,908
06 Feb 25	65.01000 +2.87	65.41	62.26	62.90	22,899
05 Feb 25	62.14000 -4.96	68.11	61.06	67.39	54,989
04 Feb 25	67.10000 +0.69	67.12	65.21	65.73	5,136
03 Feb 25	66.41000 +1.63	66.60	63.41	63.64	13,386
31 Jan 25	64.78000 +1.18	65.48	64.07	64.07	7,476
30 Jan 25	63.60000 -1.12	64.51	60.84	63.64	24,987
29 Jan 25	64.72000 -1.51	65.70	64.56	65.30	5,330
28 Jan 25	66.23000 +0.44	66.59	65.30	66.08	12,268
27 Jan 25	65.79000 -0.05	66.09	62.93	64.28	20,075
24 Jan 25	65.84000 +0.33	65.84	64.98	65.59	2,615
23 Jan 25	65.51000 -0.07	65.52	64.72	65.41	5,090
22 Jan 25	65.58000 +0.45	65.64	64.96	65.01	4,543
21 Jan 25	65.13000 -0.83	65.71	64.40	65.61	6,227
20 Jan 25	65.96000 -0.42	66.75	65.35	65.35	10,816
17 Jan 25	66.38000 -0.72	67.49	66.00	66.63	7,153
16 Jan 25	67.10000 +2.04	67.26	65.35	65.54	7,654
15 Jan 25	65.06000 +2.00	65.16	62.93	63.04	8,318
14 Jan 25	63.06000 -1.43	65.59	63.00	64.83	8,109
13 Jan 25	64.49000 -0.22	65.82	63.14	64.45	15,198
10 Jan 25	64.71000 +1.44	64.71	62.50	62.96	17,804
09 Jan 25	63.27000 +0.32	63.66	63.02	63.45	5,137
08 Jan 25	62.95000 -1.31	64.94	62.95	64.26	16,643
07 Jan 25	64.26000 +0.16	66.29	63.94	64.79	32,145
06 Jan 25	64.10000 +1.74	66.16	62.84	63.10	25,326
03 Jan 25	62.36000 +1.13	62.80	61.72	62.06	17,473
02 Jan 25	61.23000 +3.13	61.28	58.28	58.93	12,348
30 Dec 24	58.10000 -0.20	58.68	58.10	58.68	2,360
27 Dec 24	58.30000 -0.88	59.15	57.64	59.10	3,803
23 Dec 24	59.18000 +0.47	59.45	58.55	59.02	5,663
20 Dec 24	58.71000 +0.16	58.71	56.87	58.06	5,763
19 Dec 24	58.55000 -1.59	60.21	58.06	60.02	6,736
18 Dec 24	60.14000 +2.81	60.95	58.26	58.40	4,989
17 Dec 24	57.33000 -0.57	57.54	56.57	57.50	6,850
16 Dec 24	57.90000 -0.15	58.48	57.16	57.39	23,597
13 Dec 24	58.05000 -1.14	59.45	57.82	58.99	4,425
12 Dec 24	59.19000 +0.37	60.60	59.17	59.74	11,230
11 Dec 24	58.82000 -3.17	62.00	58.82	61.90	4,507
10 Dec 24	61.99000 -0.09	62.79	61.50	62.77	4,823
09 Dec 24	62.08000 -0.21	63.60	61.58	63.51	15,612
06 Dec 24	62.29000 -2.37	63.09	62.00	62.44	18,509
05 Dec 24	64.66000 -3.07	68.80	64.60	68.53	4,367
04 Dec 24	67.73000 -0.83	68.58	67.54	68.20	3,944
03 Dec 24	68.56000 -1.17	70.16	68.44	69.76	1,103
02 Dec 24	69.73000 +1.32	69.73	68.16	68.54	2,360
29 Nov 24	68.41000 -0.31	68.64	68.02	68.03	4,326
28 Nov 24	68.72000 +0.22	68.82	67.52	68.58	1,292
27 Nov 24	68.50000 -0.53	68.83	67.91	68.39	3,175
26 Nov 24	69.03000 -0.38	70.26	68.29	70.16	2,246
25 Nov 24	69.41000 +1.84	69.76	68.35	69.16	5,415
22 Nov 24	67.57000 +0.73	68.44	66.55	66.55	2,212
21 Nov 24	66.84000 +1.07	67.36	65.52	65.72	7,117
20 Nov 24	65.77000 +0.56	66.58	65.59	65.61	3,010
19 Nov 24	65.21000 +0.23	65.93	64.38	65.79	15,219
18 Nov 24	64.98000 -4.29	69.74	64.42	69.57	17,891
15 Nov 24	69.27000 +1.27	69.68	67.11	67.39	1,779
14 Nov 24	68.00000 +0.59	68.75	67.36	67.36	1,558
13 Nov 24	67.41000 -0.45	67.55	66.89	67.55	4,426
12 Nov 24	67.86000 +0.08	68.23	67.00	67.23	11,048
11 Nov 24	67.78000 +0.13	68.44	67.37	67.59	1,410
08 Nov 24	67.65000 -0.67	68.16	67.00	67.96	2,411
07 Nov 24	68.32000 +0.10	71.05	68.23	69.84	3,584
06 Nov 24	68.22000 +0.32	71.60	66.77	71.59	8,868
05 Nov 24	67.90000 +0.45	67.90	67.18	67.30	1,545
04 Nov 24	67.45000 -0.56	68.38	66.51	68.38	2,326
01 Nov 24	68.01000 +2.88	68.01	66.86	67.13	5,287
31 Oct 24	65.13000 -8.31	74.95	64.50	73.83	19,341
30 Oct 24	73.44000 -0.06	73.68	73.20	73.54	639
29 Oct 24	73.50000 +1.40	73.91	72.20	72.20	735
28 Oct 24	72.10000 +0.37	72.29	71.88	72.29	508
25 Oct 24	71.73000 -0.66	72.96	71.73	72.70	1,703
24 Oct 24	72.39000 -1.57	72.72	71.55	72.72	13,534
23 Oct 24	73.96000 -0.66	75.13	73.79	74.51	2,099
22 Oct 24	74.62000 +0.87	74.88	73.11	74.34	2,473
21 Oct 24	73.75000 +1.01	74.11	72.51	73.32	2,195
18 Oct 24	72.74000 -1.25	74.49	72.69	73.91	3,229
17 Oct 24	73.99000 -2.02	74.33	72.36	73.73	8,270
16 Oct 24	76.01000 -0.32	76.84	75.50	76.74	3,837
15 Oct 24	76.33000 -1.71	78.15	75.99	78.15	17,600
14 Oct 24	78.04000 +0.18	78.94	77.32	78.81	5,140
11 Oct 24	77.86000 +6.54	77.86	71.67	71.67	12,603
10 Oct 24	71.32000 +0.58	71.42	70.40	70.64	2,397
09 Oct 24	70.74000 +1.58	70.78	68.83	68.83	3,130
08 Oct 24	69.16000 +0.32	69.86	67.48	67.69	1,219
07 Oct 24	68.84000 +1.85	68.96	67.39	68.09	4,820
04 Oct 24	66.99000 +1.20	67.66	66.23	66.24	2,550
03 Oct 24	65.79000 -1.20	66.62	65.49	66.22	1,243
02 Oct 24	66.99000 -0.28	67.09	66.30	66.97	860
01 Oct 24	67.27000 -0.17	68.37	66.89	67.61	1,173
30 Sep 24	67.44000 -0.45	67.80	66.52	67.55	1,823
27 Sep 24	67.89000 +0.11	69.15	67.89	68.75	1,175
26 Sep 24	67.78000 -1.72	70.40	67.32	69.76	9,623
25 Sep 24	69.50000 +0.79	69.78	68.85	69.41	13,079
24 Sep 24	68.71000 +2.13	69.06	67.62	67.66	2,533
23 Sep 24	66.58000 +0.00	67.41	66.21	66.56	3,223
20 Sep 24	66.58000 -1.51	67.41	66.58	67.38	1,364
19 Sep 24	68.09000 +2.43	68.29	67.16	67.23	1,441
18 Sep 24	65.66000 -0.25	65.66	64.94	65.50	481
17 Sep 24	65.91000 +1.31	66.03	64.06	64.56	2,471
16 Sep 24	64.60000 +0.06	65.36	64.25	65.26	1,337
13 Sep 24	64.54000 +1.56	65.26	61.46	61.57	1,161
12 Sep 24	62.98000 +1.39	64.32	62.39	64.32	595
11 Sep 24	61.59000 -0.96	62.56	60.99	61.85	1,794
10 Sep 24	62.55000 -1.29	63.72	61.45	63.03	464
09 Sep 24	63.84000 +1.41	64.35	62.63	62.80	690
06 Sep 24	62.43000 -2.33	64.82	62.43	63.81	942
05 Sep 24	64.76000 -0.39	65.37	64.16	64.56	1,165
04 Sep 24	65.15000 -1.06	65.18	64.34	64.66	1,350
03 Sep 24	66.21000 +0.31	66.45	65.74	66.10	320
02 Sep 24	65.90000 +0.24	66.30	65.90	65.99	131
30 Aug 24	65.66000 -0.14	66.15	65.27	65.49	1,414
29 Aug 24	65.80000 +1.69	66.02	64.58	64.69	1,474
28 Aug 24	64.11000 -1.02	65.27	63.94	65.12	488
27 Aug 24	65.13000 +0.14	65.43	64.62	65.04	1,168
26 Aug 24	64.99000 -1.22	66.86	64.83	66.56	3,273
23 Aug 24	66.21000 +0.30	66.21	65.11	65.30	1,132
22 Aug 24	65.91000 -0.46	66.66	65.60	65.60	2,003
21 Aug 24	66.37000 -0.23	66.72	65.92	66.14	1,822
20 Aug 24	66.60000 +0.61	67.00	66.58	66.87	1,676
19 Aug 24	65.99000 +0.44	66.19	65.13	65.13	676
16 Aug 24	65.55000 -0.56	66.52	65.40	66.32	2,027
15 Aug 24	66.11000 +1.31	66.95	65.58	66.02	3,110
14 Aug 24	64.80000 +1.22	65.05	63.98	65.05	3,402
13 Aug 24	63.58000 +0.85	64.12	63.22	63.23	1,046
12 Aug 24	62.73000 +0.29	63.37	62.44	63.00	2,548
09 Aug 24	62.44000 +0.36	63.57	62.05	63.02	3,937
08 Aug 24	62.08000 -0.14	62.18	60.00	60.80	2,483
07 Aug 24	62.22000 +4.47	62.41	59.15	59.55	2,059
06 Aug 24	57.75000 +5.13	58.18	54.05	55.50	13,231
05 Aug 24	52.62000 -1.27	52.66	48.66	49.32	7,863
02 Aug 24	53.89000 -4.07	57.06	53.73	55.91	2,998
01 Aug 24	57.96000 -2.20	60.12	57.96	60.02	1,252
31 Jul 24	60.16000 +1.17	60.16	58.76	59.28	2,944
30 Jul 24	58.99000 -0.67	59.60	58.94	59.05	2,486
29 Jul 24	59.66000 -0.17	60.34	59.16	59.78	3,376
26 Jul 24	59.83000 -0.63	61.71	59.54	61.21	2,200
25 Jul 24	60.46000 -0.96	60.91	59.49	60.91	1,177
24 Jul 24	61.42000 -1.87	62.62	61.24	62.19	1,925
23 Jul 24	63.29000 +1.49	63.38	61.98	62.16	506
22 Jul 24	61.80000 +0.47	62.88	61.72	62.17	3,002
19 Jul 24	61.33000 +0.20	61.69	60.57	60.90	793
18 Jul 24	61.13000 -2.94	63.53	61.13	63.53	5,717
17 Jul 24	64.07000 -4.43	68.36	64.00	68.36	3,561
16 Jul 24	68.50000 +2.89	68.50	65.98	66.50	1,883
15 Jul 24	65.61000 -1.38	68.05	64.91	66.77	2,287
12 Jul 24	66.99000 +2.72	67.53	66.39	67.53	2,203
11 Jul 24	64.27000 +0.54	64.27	63.68	63.68	1,106
10 Jul 24	63.73000 -2.29	66.04	63.22	66.04	1,502
09 Jul 24	66.02000 +0.42	66.32	65.95	65.96	242
08 Jul 24	65.60000 +0.47	66.17	65.30	65.60	1,480
05 Jul 24	65.13000 -0.59	66.00	65.13	65.82	1,362
04 Jul 24	65.72000 -0.85	66.47	65.20	65.99	934
03 Jul 24	66.57000 +1.61	66.57	65.21	65.73	1,281
02 Jul 24	64.96000 -0.56	66.32	64.26	66.17	1,314
01 Jul 24	65.52000 -2.65	68.50	64.83	67.96	1,683
28 Jun 24	68.17000 +2.48	68.28	65.80	66.09	2,803
27 Jun 24	65.69000 -0.91	66.38	65.69	66.26	819
26 Jun 24	66.60000 +0.47	66.99	66.58	66.98	725
25 Jun 24	66.13000 +0.38	68.00	65.82	65.97	755
24 Jun 24	65.75000 +0.31	65.95	64.97	65.66	934
21 Jun 24	65.44000 -0.20	66.14	64.80	65.87	689
20 Jun 24	65.64000 -0.89	66.04	65.36	65.90	1,107
19 Jun 24	66.53000 +1.31	66.53	65.81	65.84	131
18 Jun 24	65.22000 -0.27	66.06	65.22	65.84	497
17 Jun 24	65.49000 +0.10	65.99	65.39	65.57	2,668
14 Jun 24	65.39000 -0.33	66.46	65.25	66.17	1,844
13 Jun 24	65.72000 -0.63	68.18	65.34	68.18	2,791
12 Jun 24	66.35000 +2.93	66.70	64.81	64.93	3,014
11 Jun 24	63.42000 -1.06	64.17	63.38	63.94	1,665
10 Jun 24	64.48000 +0.78	64.80	64.10	64.42	517
07 Jun 24	63.70000 +1.18	63.70	63.18	63.49	1,383
06 Jun 24	62.52000 +2.30	63.60	60.34	60.75	3,315
05 Jun 24	60.22000 +0.96	60.22	59.28	59.56	1,320
04 Jun 24	59.26000 +1.11	59.86	58.09	58.52	2,629
03 Jun 24	58.15000 -0.26	59.96	58.05	59.81	916
31 May 24	58.41000 -1.26	59.48	58.24	59.02	1,011
30 May 24	59.67000 +0.16	60.17	59.40	60.03	1,676
29 May 24	59.51000 +1.30	59.56	58.00	58.35	2,743
28 May 24	58.21000 -0.49	59.40	58.21	59.18	898
27 May 24	58.70000 -0.65	59.92	57.96	59.73	1,439
24 May 24	59.35000 +0.09	59.40	58.67	58.69	1,142
23 May 24	59.26000 -0.96	61.00	58.96	60.41	2,192
22 May 24	60.22000 +1.00	60.71	58.78	58.82	2,001
21 May 24	59.22000 -0.48	59.62	58.98	59.62	2,919
20 May 24	59.70000 -0.94	60.63	59.70	60.37	1,496
17 May 24	60.64000 -0.89	61.34	60.64	60.99	1,415
16 May 24	61.53000 +0.85	61.96	61.24	61.24	4,879
15 May 24	60.68000 +0.73	60.97	60.08	60.46	2,891
14 May 24	59.95000 -0.47	61.52	59.95	61.52	4,904
13 May 24	60.42000 -1.67	62.61	60.00	62.37	2,202
10 May 24	62.09000 -1.32	63.40	61.75	63.12	1,271
09 May 24	63.41000 +3.48	63.41	61.63	61.88	5,422
08 May 24	59.93000 -6.32	68.01	59.50	66.90	25,670
07 May 24	66.25000 -1.03	66.96	66.10	66.57	3,468
06 May 24	67.28000 +2.40	67.28	64.56	64.75	4,799
03 May 24	64.88000 +0.70	65.04	63.91	64.20	404
02 May 24	64.18000 +0.64	64.50	63.17	63.52	2,420
30 Apr 24	63.54000 -0.13	63.99	62.38	63.18	2,239
29 Apr 24	63.67000 -1.09	64.75	62.81	64.74	5,652
26 Apr 24	64.76000 +0.27	65.43	64.61	65.21	995
25 Apr 24	64.49000 +0.57	64.49	63.08	63.68	2,203
24 Apr 24	63.92000 -2.17	66.02	63.80	66.02	2,579
23 Apr 24	66.09000 +1.03	66.20	64.64	64.82	3,047
22 Apr 24	65.06000 +0.08	66.42	64.57	65.55	2,538
19 Apr 24	64.98000 -3.15	66.90	64.64	65.93	6,756
18 Apr 24	68.13000 +0.16	68.25	67.29	67.56	1,644
17 Apr 24	67.97000 -1.30	70.60	67.97	69.30	1,230
16 Apr 24	69.27000 -1.67	69.36	68.49	68.89	1,136
15 Apr 24	70.94000 +0.03	72.00	70.66	71.26	769
12 Apr 24	70.91000 -0.33	71.49	70.62	71.16	938
11 Apr 24	71.24000 +2.13	71.25	68.79	69.36	904
10 Apr 24	69.11000 +1.07	70.00	68.43	69.30	961
09 Apr 24	68.04000 -1.35	69.35	68.00	69.35	1,169
08 Apr 24	69.39000 -2.07	70.84	68.42	70.21	5,117
05 Apr 24	71.46000 +0.78	71.56	68.94	69.09	4,433
04 Apr 24	70.68000 -1.84	71.30	70.42	71.28	727
03 Apr 24	72.52000 +1.00	72.80	70.93	70.93	1,184
02 Apr 24	71.52000 -0.13	71.52	69.74	71.01	1,867
28 Mar 24	71.65000 +0.25	72.75	71.50	72.25	1,097
27 Mar 24	71.40000 -1.45	72.80	71.25	72.40	313
26 Mar 24	72.85000 -0.80	73.95	72.85	73.60	311
25 Mar 24	73.65000 -0.10	74.50	73.65	74.45	1,317
22 Mar 24	73.75000 -0.75	74.90	73.60	74.90	1,619
21 Mar 24	74.50000 +3.05	74.50	72.55	72.60	1,075
20 Mar 24	71.45000 +1.45	71.45	70.75	70.75	787
19 Mar 24	70.00000 +1.15	70.00	68.50	69.25	1,207
18 Mar 24	68.85000 -1.50	70.70	67.95	70.45	3,772
15 Mar 24	70.35000 -1.20	71.70	70.00	71.30	3,060
14 Mar 24	71.55000 -0.35	72.20	70.90	72.00	712
13 Mar 24	71.90000 +0.45	72.55	71.10	71.75	814
12 Mar 24	71.45000 -0.15	71.85	71.40	71.80	6,652
11 Mar 24	71.60000 -1.60	71.90	70.25	71.90	2,245
08 Mar 24	73.20000 +0.55	74.75	72.35	72.65	2,065
07 Mar 24	72.65000 -0.95	72.95	71.50	71.50	2,689
06 Mar 24	73.60000 +2.20	73.80	72.70	72.75	2,593
05 Mar 24	71.40000 -3.25	74.65	71.40	74.45	2,239
04 Mar 24	74.65000 +0.50	75.55	74.55	74.65	4,584
01 Mar 24	74.15000 +1.65	74.40	73.30	73.95	2,123
29 Feb 24	72.50000 +0.60	72.65	71.25	71.45	2,980
28 Feb 24	71.90000 -1.05	72.75	71.75	72.75	1,381
27 Feb 24	72.95000 +1.40	73.50	71.95	72.30	358
26 Feb 24	71.55000 -0.60	72.55	71.35	72.00	399
23 Feb 24	72.15000 +0.00	72.35	71.75	72.00	3,388
22 Feb 24	72.15000 +1.00	73.40	71.70	71.80	2,900
21 Feb 24	71.15000 +0.55	71.65	70.55	71.25	9,890
20 Feb 24	70.60000 -2.20	72.55	70.30	72.45	835
19 Feb 24	72.80000 -1.10	72.80	71.45	72.70	2,728
16 Feb 24	73.90000 -0.10	76.05	73.25	75.45	3,569
15 Feb 24	74.00000 +2.10	74.45	73.00	74.20	10,534
14 Feb 24	71.90000 +7.15	72.05	65.55	65.55	9,569
13 Feb 24	64.75000 -0.65	64.75	62.60	63.95	4,389
12 Feb 24	65.40000 +0.20	66.15	65.40	65.60	879
09 Feb 24	65.20000 -1.50	66.65	65.10	66.50	1,676
08 Feb 24	66.70000 +0.25	67.85	65.10	65.40	4,002
07 Feb 24	66.45000 +1.15	66.85	63.25	65.60	16,453
06 Feb 24	65.30000 +0.95	65.30	63.80	64.70	3,049
05 Feb 24	64.35000 +1.70	64.35	63.30	63.40	5,757
02 Feb 24	62.65000 +2.00	62.65	61.50	62.05	1,686
01 Feb 24	60.65000 +0.55	61.45	60.65	60.65	1,005
31 Jan 24	60.10000 -1.75	61.45	59.80	61.35	4,196
30 Jan 24	61.85000 +0.45	62.00	61.60	61.80	341
29 Jan 24	61.40000 +0.85	61.40	60.35	60.75	693
26 Jan 24	60.55000 -0.40	60.70	60.25	60.50	630
25 Jan 24	60.95000 +2.20	60.95	58.40	58.70	1,374
24 Jan 24	58.75000 -0.10	59.45	58.30	59.45	1,176
23 Jan 24	58.85000 -0.65	59.45	58.85	59.25	722
22 Jan 24	59.50000 -0.10	60.95	59.15	59.50	7,521
19 Jan 24	59.60000 +0.00	59.95	59.40	59.55	1,231
18 Jan 24	59.60000 +1.75	59.60	57.90	58.05	1,820
17 Jan 24	57.85000 -0.55	58.35	57.00	58.00	2,005
16 Jan 24	58.40000 +1.40	58.40	56.85	57.05	651
15 Jan 24	57.00000 -1.20	57.90	57.00	57.35	576
12 Jan 24	58.20000 +1.45	58.95	57.50	57.50	668
11 Jan 24	56.75000 +0.70	57.70	56.70	57.40	2,080
10 Jan 24	56.05000 +1.00	56.15	54.90	55.05	1,424
09 Jan 24	55.05000 +1.40	55.05	53.35	53.85	2,534
08 Jan 24	53.65000 +0.65	53.80	51.85	52.25	706
05 Jan 24	53.00000 -0.70	53.20	52.50	52.95	1,964
04 Jan 24	53.70000 +0.15	53.70	53.35	53.35	212
03 Jan 24	53.55000 -0.45	53.70	52.75	53.20	1,744
02 Jan 24	54.00000 -2.40	56.35	53.90	56.05	3,042
29 Dec 23	56.40000 -0.75	56.80	56.10	56.20	1,142
28 Dec 23	57.15000 +1.05	57.15	56.75	57.00	484
27 Dec 23	56.10000 -0.05	56.35	55.90	56.10	651
22 Dec 23	56.15000 +0.30	56.35	55.25	55.55	5,277
21 Dec 23	55.85000 -0.65	55.90	55.20	55.90	2,757
20 Dec 23	56.50000 -0.35	57.30	55.95	57.30	2,437
19 Dec 23	56.85000 +0.55	56.95	56.25	56.95	739
18 Dec 23	56.30000 -1.75	57.00	56.15	57.00	659
15 Dec 23	58.05000 +2.30	58.05	56.45	57.15	774
14 Dec 23	55.75000 -1.60	57.30	55.30	57.30	1,056
13 Dec 23	57.35000 -1.05	58.30	57.35	58.15	379
12 Dec 23	58.40000 +0.00	58.50	57.50	58.25	4,428
11 Dec 23	58.40000 +0.75	58.55	56.95	57.25	1,331
08 Dec 23	57.65000 +2.15	57.65	56.30	56.30	1,274
07 Dec 23	55.50000 +0.55	55.65	55.25	55.35	1,299
06 Dec 23	54.95000 +0.95	55.30	53.60	54.20	1,184
05 Dec 23	54.00000 -1.45	54.20	53.40	54.00	4,138
04 Dec 23	55.45000 +2.90	56.30	54.70	55.65	12,836
01 Dec 23	52.55000 +1.45	52.70	51.65	51.85	2,697
30 Nov 23	51.10000 -0.15	51.85	51.10	51.50	957
29 Nov 23	51.25000 +0.30	51.70	51.25	51.45	623
28 Nov 23	50.95000 -0.30	51.40	50.90	51.00	1,990
27 Nov 23	51.25000 +0.20	51.35	50.25	50.35	1,134
24 Nov 23	51.05000 -0.35	51.05	50.35	50.75	3,824
23 Nov 23	51.40000 +0.05	51.40	50.65	50.95	1,028
22 Nov 23	51.35000 +1.43	51.35	50.15	50.25	5,223
21 Nov 23	49.92000 -0.23	49.92	49.22	49.88	4,204
20 Nov 23	50.15000 +0.10	50.30	48.24	49.88	3,316
17 Nov 23	50.05000 +0.41	50.40	49.78	50.15	3,571
16 Nov 23	49.64000 -0.08	49.76	48.94	49.58	2,791
15 Nov 23	49.72000 +0.04	50.10	49.46	49.86	6,555
14 Nov 23	49.68000 +1.74	49.68	48.50	48.72	2,100
13 Nov 23	47.94000 -0.18	48.06	47.56	47.82	1,237
10 Nov 23	48.12000 +1.06	48.26	46.64	47.00	1,084
09 Nov 23	47.06000 +0.58	47.10	46.00	46.14	5,908
08 Nov 23	46.48000 -0.22	47.00	45.90	46.56	2,428
07 Nov 23	46.70000 +2.12	46.70	43.86	44.88	11,238
06 Nov 23	44.58000 +0.12	45.20	44.40	44.88	7,672
03 Nov 23	44.46000 +0.52	44.68	43.60	44.18	951
02 Nov 23	43.94000 +2.36	43.94	41.88	41.88	4,924
01 Nov 23	41.58000 +0.86	41.62	40.66	41.16	1,737
31 Oct 23	40.72000 +0.66	40.72	40.00	40.00	945
30 Oct 23	40.06000 +0.46	40.36	39.44	39.44	2,096
27 Oct 23	39.60000 +0.90	39.64	38.86	39.16	2,662
26 Oct 23	38.70000 -1.74	39.76	38.46	39.64	1,889
25 Oct 23	40.44000 -0.86	41.66	40.36	41.60	3,290
24 Oct 23	41.30000 +0.44	41.48	40.76	40.76	247
23 Oct 23	40.86000 +0.76	40.88	40.20	40.58	2,956
20 Oct 23	40.10000 -0.38	40.54	39.98	40.18	4,103
19 Oct 23	40.48000 -0.92	40.80	40.00	40.68	1,526
18 Oct 23	41.40000 -1.26	41.94	41.40	41.94	952
17 Oct 23	42.66000 +0.64	42.70	41.90	42.30	1,749
16 Oct 23	42.02000 -0.66	42.20	41.04	41.36	2,899
13 Oct 23	42.68000 -1.58	43.86	42.64	43.76	3,690
12 Oct 23	44.26000 +0.20	44.26	43.94	44.10	470
11 Oct 23	44.06000 -0.44	44.32	43.98	44.12	4,939
10 Oct 23	44.50000 +1.88	44.50	42.84	43.06	3,929
09 Oct 23	42.62000 -0.02	43.20	42.38	42.94	1,839
06 Oct 23	42.64000 +1.02	42.68	42.02	42.16	1,365
05 Oct 23	41.62000 -1.38	42.78	41.46	42.72	778
04 Oct 23	43.00000 +0.40	43.00	42.10	42.24	1,392
03 Oct 23	42.60000 -1.10	43.64	42.50	43.50	1,155
02 Oct 23	43.70000 +0.06	43.92	43.40	43.86	2,040
29 Sep 23	43.64000 -0.18	44.26	43.64	43.82	2,910
28 Sep 23	43.82000 +0.74	43.82	42.60	43.16	1,484
27 Sep 23	43.08000 +1.20	43.28	42.04	42.18	801
26 Sep 23	41.88000 -0.38	42.60	41.80	42.08	667
25 Sep 23	42.26000 -0.24	42.28	41.38	41.98	657
22 Sep 23	42.50000 +0.66	42.50	41.98	42.00	2,308
21 Sep 23	41.84000 -2.36	43.48	41.78	43.28	775
20 Sep 23	44.20000 +0.38	44.94	43.54	44.44	579
19 Sep 23	43.82000 -0.20	43.86	43.38	43.86	238
18 Sep 23	44.02000 -0.86	45.02	43.78	44.64	1,313
15 Sep 23	44.88000 -0.42	45.64	44.76	45.64	746
14 Sep 23	45.30000 +0.44	45.44	44.42	45.02	330
13 Sep 23	44.86000 -0.48	44.92	44.16	44.68	225
12 Sep 23	45.34000 +0.58	45.50	45.12	45.38	4,456
11 Sep 23	44.76000 +0.86	44.78	44.14	44.14	3,592
08 Sep 23	43.90000 +0.66	43.90	42.94	43.46	1,167
07 Sep 23	43.24000 +0.36	43.36	42.38	42.46	32
06 Sep 23	42.88000 -0.62	43.54	42.82	43.30	577
05 Sep 23	43.50000 +0.00	43.70	43.28	43.34	1,268
04 Sep 23	43.50000 +0.02	44.20	43.28	43.98	1,613
01 Sep 23	43.48000 +0.02	43.78	43.36	43.66	594
31 Aug 23	43.46000 +1.30	43.68	42.80	42.80	506
30 Aug 23	42.16000 +0.24	42.16	41.46	41.78	424
29 Aug 23	41.92000 +0.90	41.92	40.68	40.94	400
28 Aug 23	41.02000 +0.50	41.02	40.54	40.58	664
25 Aug 23	40.52000 -1.16	41.78	40.10	41.60	744
24 Aug 23	41.68000 -0.14	42.02	41.54	41.96	1,643
23 Aug 23	41.82000 +0.84	41.82	40.70	41.48	1,576
22 Aug 23	40.98000 +0.40	41.40	40.80	40.82	244
21 Aug 23	40.58000 +0.22	41.50	40.52	41.20	1,397
18 Aug 23	40.36000 -0.62	40.72	39.86	40.22	2,876
17 Aug 23	40.98000 +0.66	41.00	39.88	39.88	818
16 Aug 23	40.32000 -0.38	40.46	40.18	40.46	278
15 Aug 23	40.70000 +0.06	41.26	40.54	41.26	469
14 Aug 23	40.64000 +0.60	40.64	39.50	39.58	48
11 Aug 23	40.04000 -0.48	40.98	39.60	40.98	1,778
10 Aug 23	40.52000 +0.18	40.88	40.00	40.02	1,912
09 Aug 23	40.34000 -0.08	41.28	40.34	41.28	2,537
08 Aug 23	40.42000 -0.20	40.78	40.28	40.54	2,848
07 Aug 23	40.62000 -1.22	41.92	40.62	41.92	1,018
04 Aug 23	41.84000 -1.26	42.48	41.00	42.14	2,746
03 Aug 23	43.10000 +0.88	43.40	42.20	43.00	672
02 Aug 23	42.22000 -0.36	43.24	40.80	41.78	5,074
01 Aug 23	42.58000 -1.94	47.98	42.32	45.98	18,448
31 Jul 23	44.52000 +1.06	44.80	43.74	44.08	7,190
28 Jul 23	43.46000 -0.04	43.46	42.34	42.34	1,218
27 Jul 23	43.50000 +1.10	43.60	42.42	42.64	8,192
26 Jul 23	42.40000 -0.64	42.80	41.78	42.42	34,016
25 Jul 23	43.04000 +0.42	43.04	41.74	42.44	27,018
24 Jul 23	42.62000 +0.44	42.94	42.44	42.44	1,550
21 Jul 23	42.18000 -0.28	42.50	41.54	41.54	5,728
20 Jul 23	42.46000 +0.02	42.46	40.94	41.96	7,058
19 Jul 23	42.44000 +0.84	42.46	41.66	41.90	4,940
18 Jul 23	41.60000 +1.48	41.60	40.16	40.16	1,076
17 Jul 23	40.12000 -0.34	40.22	39.70	40.10	4,594
14 Jul 23	40.46000 +0.42	41.14	40.30	40.80	4,509
13 Jul 23	40.04000 +0.10	40.48	40.00	40.00	2,031
12 Jul 23	39.94000 +0.44	41.04	39.94	40.42	14,280
11 Jul 23	39.50000 +0.36	39.50	37.92	38.74	1,053
10 Jul 23	39.14000 +0.24	39.24	38.56	38.56	831
07 Jul 23	38.90000 +0.06	39.02	38.48	38.58	1,044
06 Jul 23	38.84000 -0.98	39.96	38.76	39.74	1,660
05 Jul 23	39.82000 +0.42	40.00	39.50	39.50	101
04 Jul 23	39.40000 -0.30	39.86	38.52	39.86	1,774
03 Jul 23	39.70000 +0.14	40.30	39.08	39.98	4,308
30 Jun 23	39.56000 -0.30	39.60	39.42	39.50	670
29 Jun 23	39.86000 -1.36	40.86	39.76	40.60	5,568
28 Jun 23	41.22000 +0.78	41.46	39.34	39.86	3,038
27 Jun 23	40.44000 -0.62	40.88	40.00	40.74	2,481
26 Jun 23	41.06000 +1.18	41.20	39.50	39.50	1,780
23 Jun 23	39.88000 +0.08	40.00	38.88	39.28	2,865
22 Jun 23	39.80000 +1.36	39.80	38.38	38.68	2,377
21 Jun 23	38.44000 -0.42	39.64	38.26	38.64	2,361
20 Jun 23	38.86000 -0.72	39.64	38.86	39.16	226
19 Jun 23	39.58000 +0.00	40.00	39.44	39.56	586
16 Jun 23	39.58000 +0.30	39.94	39.00	39.68	1,068
15 Jun 23	39.28000 +1.58	39.40	37.76	38.12	650
14 Jun 23	37.70000 -0.80	38.58	37.70	38.32	900
13 Jun 23	38.50000 +0.04	38.92	38.18	38.62	2,441
12 Jun 23	38.46000 +0.98	38.58	38.00	38.10	4,199
09 Jun 23	37.48000 -0.02	37.64	37.18	37.44	645
08 Jun 23	37.50000 +0.76	37.50	36.28	36.28	374
07 Jun 23	36.74000 -0.90	37.90	36.22	37.38	1,203
06 Jun 23	37.64000 -0.16	37.98	37.48	37.70	1,261
05 Jun 23	37.80000 +1.02	37.80	36.74	36.90	13,820
02 Jun 23	36.78000 +1.50	36.78	36.06	36.06	291
01 Jun 23	35.28000 +0.14	35.60	34.94	35.54	379
31 May 23	35.14000 -0.24	35.50	34.76	35.24	1,737
30 May 23	35.38000 -1.04	36.54	35.30	36.48	6,570
29 May 23	36.42000 +0.44	36.42	36.20	36.20	902
26 May 23	35.98000 +0.76	35.98	35.18	35.18	163
25 May 23	35.22000 -0.16	36.48	35.22	35.70	1,685
24 May 23	35.38000 -1.24	35.94	35.26	35.82	854
23 May 23	36.62000 -0.40	37.10	36.08	36.50	3,707
22 May 23	37.02000 +0.82	37.20	36.00	36.44	2,800
19 May 23	36.20000 -0.06	36.62	36.20	36.32	1,242
18 May 23	36.26000 +1.38	36.50	34.66	34.66	704
17 May 23	34.88000 -0.06	34.88	34.74	34.84	399
16 May 23	34.94000 -0.20	35.14	34.04	34.04	8,068
15 May 23	35.14000 -0.40	35.68	34.88	35.68	1,312
12 May 23	35.54000 +0.04	35.84	34.90	34.90	159
11 May 23	35.50000 +0.28	35.72	35.42	35.72	43
10 May 23	35.22000 +0.22	35.30	34.68	34.70	1,083
09 May 23	35.00000 -0.04	35.40	34.86	35.40	1,500
08 May 23	35.04000 +1.12	35.10	34.02	34.02	1,721
05 May 23	33.92000 +0.08	34.32	33.78	33.78	1,945
04 May 23	33.84000 -0.44	34.18	33.76	34.18	2,077
03 May 23	34.28000 +2.10	34.30	32.70	32.94	1,030
02 May 23	32.18000 +4.26	32.80	29.82	30.00	16,527
28 Apr 23	27.92000 +1.02	27.92	26.78	26.96	129
27 Apr 23	26.90000 -0.08	27.22	26.90	27.22	146
26 Apr 23	26.98000 -0.38	27.12	26.76	27.12	1,434
25 Apr 23	27.36000 -0.16	27.66	27.32	27.42	530
24 Apr 23	27.52000 -0.90	28.12	27.52	28.12	925
21 Apr 23	28.42000 -0.38	28.88	28.40	28.82	746
20 Apr 23	28.80000 -0.24	29.18	28.76	28.78	1,870
19 Apr 23	29.04000 -0.38	29.08	28.62	29.08	317
18 Apr 23	29.42000 +0.24	29.70	29.36	29.64	2,506
17 Apr 23	29.18000 +0.90	29.20	28.44	28.98	1,779
14 Apr 23	28.28000 +0.06	28.44	28.28	28.40	49
13 Apr 23	28.22000 -0.48	28.22	27.88	28.20	740
12 Apr 23	28.70000 +0.30	28.70	28.38	28.42	365
11 Apr 23	28.40000 -0.08	29.26	28.40	28.90	998
06 Apr 23	28.48000 +0.14	28.50	28.24	28.24	132
05 Apr 23	28.34000 -0.54	28.74	28.24	28.74	697
04 Apr 23	28.88000 -0.12	29.14	28.86	28.86	11
03 Apr 23	29.00000 -0.22	29.40	28.92	29.28	2,605
31 Mar 23	29.22000 +0.44	29.30	28.64	28.91	626
30 Mar 23	28.78000 +0.53	28.91	28.30	28.77	944
29 Mar 23	28.24500 -0.05	28.35	27.86	28.35	1,984
28 Mar 23	28.29500 +0.00	28.39	28.24	28.39	129
27 Mar 23	28.30000 -0.07	28.89	28.30	28.67	1,251
24 Mar 23	28.37000 -0.64	29.24	28.37	29.00	2,499
23 Mar 23	29.01000 -0.63	29.45	29.01	29.39	1,791
22 Mar 23	29.63500 -0.99	30.44	29.42	30.44	153
21 Mar 23	30.63000 +1.11	30.63	29.52	29.52	153
20 Mar 23	29.51500 -0.25	29.98	29.45	29.98	645
17 Mar 23	29.76500 -0.83	30.89	29.76	30.60	199
16 Mar 23	30.59000 +0.48	30.59	30.02	30.10	392
15 Mar 23	30.11500 -0.27	30.53	29.73	30.53	1,447
14 Mar 23	30.38500 +1.68	30.97	29.89	30.01	2,899
13 Mar 23	28.70000 -1.23	29.58	28.47	29.57	1,327
10 Mar 23	29.93500 -2.07	30.78	29.38	30.11	1,704
09 Mar 23	32.00500 -0.61	32.90	32.01	32.90	903
08 Mar 23	32.62000 +0.13	32.75	31.92	32.15	2,556
07 Mar 23	32.49000 -0.07	32.49	31.69	31.69	217
06 Mar 23	32.56000 +0.31	32.61	32.33	32.47	190
03 Mar 23	32.25000 +1.20	32.26	32.01	32.01	158
02 Mar 23	31.05000 +0.07	31.05	30.68	30.94	1,524
01 Mar 23	30.97500 -0.70	31.73	30.98	31.50	901
28 Feb 23	31.67500 +0.08	31.70	31.22	31.22	186
27 Feb 23	31.59000 -0.10	32.06	31.09	31.94	466
24 Feb 23	31.69000 -0.39	32.50	31.59	32.50	90
23 Feb 23	32.07500 -0.26	33.08	32.08	32.40	1,568
22 Feb 23	32.33000 +0.32	32.40	32.17	32.24	3,608
21 Feb 23	32.01000 -0.40	32.69	31.65	32.69	564
20 Feb 23	32.41000 -1.58	32.88	32.41	32.88	2,217
17 Feb 23	33.99500 +0.06	33.99	33.22	33.85	1,575
16 Feb 23	33.93500 +1.03	33.98	33.22	33.56	1,095
15 Feb 23	32.91000 +1.17	32.97	32.60	32.87	901
14 Feb 23	31.73500 -0.18	31.92	30.60	30.89	3,089
13 Feb 23	31.92000 -0.45	32.55	31.40	32.31	3,388
10 Feb 23	32.36500 -1.40	32.91	32.21	32.67	1,909
09 Feb 23	33.76500 +0.36	34.40	33.76	34.19	4,381
08 Feb 23	33.40000 +1.81	35.26	32.40	33.25	19,888
07 Feb 23	31.59000 +0.19	32.02	31.50	32.02	1,597
06 Feb 23	31.40000 +0.19	31.40	30.71	31.05	1,612
03 Feb 23	31.21000 +0.88	31.21	29.63	29.63	1,298
02 Feb 23	30.32500 +1.77	30.44	28.85	28.98	4,362
01 Feb 23	28.56000 +0.32	28.56	28.45	28.45	121
31 Jan 23	28.24000 +0.46	28.24	26.95	27.45	1,216
30 Jan 23	27.78000 +0.02	27.78	27.52	27.61	2,780
27 Jan 23	27.76500 -0.43	27.76	27.39	27.39	380
26 Jan 23	28.19500 +1.24	28.19	27.27	27.56	1,731
25 Jan 23	26.95000 -0.81	27.20	26.52	27.03	2,457
24 Jan 23	27.76500 -0.75	28.50	27.11	28.50	7,821
23 Jan 23	28.51000 +0.65	28.57	27.67	28.04	1,053
20 Jan 23	27.86000 +1.48	27.86	26.70	27.09	843
19 Jan 23	26.38000 -0.58	26.83	26.19	26.83	3,147
18 Jan 23	26.96000 +0.08	27.43	26.80	27.13	3,835
17 Jan 23	26.87500 -0.27	27.27	26.88	27.08	2,107
16 Jan 23	27.14500 +0.28	27.32	26.84	27.32	1,545
13 Jan 23	26.86500 +0.45	26.97	26.36	26.60	1,257
12 Jan 23	26.41500 +0.10	26.60	25.84	25.94	441
11 Jan 23	26.32000 +0.43	26.35	26.24	26.31	2,878
10 Jan 23	25.88500 -0.04	25.90	25.33	25.33	1,322
09 Jan 23	25.92500 +1.19	25.92	25.12	25.12	2,747
06 Jan 23	24.73500 +0.25	24.74	24.44	24.44	1,893
05 Jan 23	24.49000 +0.13	24.58	23.95	24.11	1,611
04 Jan 23	24.36500 +0.40	24.36	24.07	24.26	864
03 Jan 23	23.97000 +0.12	24.17	23.59	24.00	2,265
02 Jan 23	23.85000 +0.71	23.90	23.51	23.51	1,433
30 Dec 22	23.14000 -0.48	23.58	23.02	23.50	1,391
29 Dec 22	23.62000 +0.67	23.63	22.99	23.09	1,241
28 Dec 22	22.95000 -0.21	23.22	22.77	22.77	1,148
27 Dec 22	23.16000 +0.11	23.80	22.53	23.66	2,918
23 Dec 22	23.05000 +0.05	23.36	22.90	22.90	719
22 Dec 22	23.00000 -1.13	24.08	23.00	24.08	1,154
21 Dec 22	24.12500 +0.88	24.17	23.55	23.71	583
20 Dec 22	23.25000 -0.25	23.55	23.25	23.50	74
19 Dec 22	23.50000 -0.82	24.62	23.50	24.31	232
16 Dec 22	24.31500 -0.43	24.65	24.28	24.65	1,379
15 Dec 22	24.74500 -1.07	25.98	24.75	25.98	194
14 Dec 22	25.81500 -0.24	25.87	25.31	25.63	287
13 Dec 22	26.06000 +0.41	26.53	25.42	25.42	2,599
12 Dec 22	25.65000 +0.13	25.65	25.40	25.48	520
09 Dec 22	25.52000 +0.26	25.52	25.00	25.34	377
08 Dec 22	25.26000 +0.31	25.45	25.03	25.22	1,650
07 Dec 22	24.95000 -0.98	25.84	24.90	25.84	1,251
06 Dec 22	25.93000 -1.15	26.70	25.90	26.70	1,503
05 Dec 22	27.08000 +0.23	27.08	27.08	27.08	0
02 Dec 22	26.85500 -0.61	26.93	26.35	26.93	738
01 Dec 22	27.46500 +0.45	28.28	27.21	28.28	2,217
30 Nov 22	27.01500 +0.18	27.10	26.58	26.58	305
29 Nov 22	26.83000 -0.29	27.41	26.83	27.41	324
28 Nov 22	27.12000 -0.24	27.32	26.63	27.25	1,018
25 Nov 22	27.36500 -0.85	27.90	27.31	27.78	708
24 Nov 22	28.22000 +0.47	28.22	27.73	27.73	166
23 Nov 22	27.75500 +0.52	27.75	26.91	26.91	92
22 Nov 22	27.23500 -0.39	27.70	27.24	27.53	7
21 Nov 22	27.62000 -0.47	28.16	27.50	27.83	472
18 Nov 22	28.09000 +0.02	28.24	27.78	27.78	1,827
17 Nov 22	28.07000 -1.08	29.36	28.07	29.36	809
16 Nov 22	29.14500 -0.78	30.20	28.94	30.20	1,196
15 Nov 22	29.92500 +1.72	29.99	28.14	28.50	4,337
14 Nov 22	28.21000 -0.44	28.26	27.78	28.26	627
11 Nov 22	28.65000 +0.34	29.32	27.99	27.99	1,171
10 Nov 22	28.30500 +1.81	28.57	26.31	26.31	3,027
09 Nov 22	26.50000 -1.36	27.63	26.50	27.41	708
08 Nov 22	27.86000 -0.08	27.90	27.20	27.68	684
07 Nov 22	27.94000 -0.92	28.84	27.94	28.61	650
04 Nov 22	28.86000 -0.78	29.89	28.86	29.56	984
03 Nov 22	29.64500 +0.07	29.71	28.62	29.17	1,725
02 Nov 22	29.57500 -0.64	30.20	29.58	30.07	3,547
01 Nov 22	30.22000 +2.89	31.22	27.03	27.62	11,965
31 Oct 22	27.33000 +0.61	27.68	26.93	27.47	2,044
28 Oct 22	26.72000 -1.53	27.97	26.70	27.72	421
27 Oct 22	28.25000 -0.39	28.48	27.77	27.77	1,886
26 Oct 22	28.63500 +0.09	28.74	27.74	27.74	3,650
25 Oct 22	28.54500 +0.77	28.58	27.65	27.90	2,236
24 Oct 22	27.77000 -0.85	28.69	27.32	28.26	2,239
21 Oct 22	28.62000 -0.49	28.62	27.93	27.93	7,024
20 Oct 22	29.11500 +1.10	29.11	27.83	28.18	1,862
19 Oct 22	28.01000 +0.94	28.29	27.56	28.00	8,228
18 Oct 22	27.07000 +0.74	27.69	26.47	26.49	1,414
17 Oct 22	26.32500 +0.33	26.56	25.64	25.76	1,377
14 Oct 22	26.00000 -0.08	26.62	25.45	25.92	2,364
13 Oct 22	26.07500 -0.05	27.01	25.40	26.48	4,538
12 Oct 22	26.12500 +0.20	26.18	25.52	25.85	1,709
11 Oct 22	25.92500 -2.71	28.47	24.00	28.47	4,386
10 Oct 22	28.63500 -0.32	29.00	28.58	28.85	643
07 Oct 22	28.95500 -1.52	30.67	28.83	30.67	5,353
06 Oct 22	30.48000 +1.08	30.48	28.79	29.72	1,976
05 Oct 22	29.40000 +0.85	29.40	28.75	28.75	1,195
04 Oct 22	28.55000 +1.52	28.74	27.16	27.88	4,868
03 Oct 22	27.03000 -0.64	27.35	26.44	27.35	659
30 Sep 22	27.67500 +0.44	27.79	26.86	26.89	1,725
29 Sep 22	27.23000 -1.34	28.76	27.20	28.51	1,621
28 Sep 22	28.56500 -0.28	28.72	27.67	28.39	6,050
27 Sep 22	28.84500 +0.29	29.30	28.34	28.55	1,594
26 Sep 22	28.55500 -0.47	28.78	28.56	28.57	464
23 Sep 22	29.02500 -0.68	29.02	28.52	28.83	2,425
22 Sep 22	29.71000 -1.90	30.87	29.55	30.47	165
21 Sep 22	31.61000 -0.45	31.90	31.14	31.75	484
20 Sep 22	32.06500 +0.65	32.34	31.35	31.77	853
19 Sep 22	31.41000 -0.15	31.80	31.17	31.65	2,225
16 Sep 22	31.56000 -1.97	32.63	30.84	32.63	16,761
15 Sep 22	33.53000 +1.51	34.12	32.79	33.55	2,930
14 Sep 22	32.02000 +1.10	32.22	31.08	31.08	1,561
13 Sep 22	30.91500 -1.08	32.10	30.64	32.10	2,606
12 Sep 22	31.99500 +0.39	32.03	31.30	31.41	2,337
09 Sep 22	31.60500 +1.32	31.60	30.68	30.70	2,577
08 Sep 22	30.28500 +0.83	30.61	29.44	30.14	1,292
07 Sep 22	29.45000 +0.32	29.75	28.86	28.89	1,713
06 Sep 22	29.13500 -0.23	29.73	29.01	29.38	1,015
05 Sep 22	29.36000 +0.12	29.36	28.98	28.98	716
02 Sep 22	29.24000 +1.21	29.40	28.65	29.25	479
01 Sep 22	28.03000 -0.83	28.78	28.02	28.52	2,500
31 Aug 22	28.86500 +0.61	29.21	28.50	28.50	294
30 Aug 22	28.25500 -0.65	29.27	28.14	29.21	1,272
29 Aug 22	28.90000 +0.38	28.92	27.83	28.62	2,144
26 Aug 22	28.52000 -0.86	29.80	28.52	29.41	856
25 Aug 22	29.38500 +0.44	29.50	29.17	29.17	405
24 Aug 22	28.94000 +0.90	28.94	27.62	27.62	152
23 Aug 22	28.04500 -0.22	28.58	27.84	27.84	439
22 Aug 22	28.26000 -0.31	28.97	27.96	28.57	3,809
19 Aug 22	28.57000 -1.24	29.60	28.53	29.39	3,072
18 Aug 22	29.80500 -0.22	30.32	28.90	29.65	18,684
17 Aug 22	30.02500 -1.10	31.55	30.02	31.55	4,633
16 Aug 22	31.13000 -0.68	32.15	31.13	31.94	1,644
15 Aug 22	31.81000 +0.62	31.92	31.34	31.92	908
12 Aug 22	31.19000 -0.35	31.77	31.02	31.02	2,847
11 Aug 22	31.54000 -0.17	32.54	31.48	32.19	2,035
10 Aug 22	31.71000 +1.48	31.85	30.31	30.31	2,449
09 Aug 22	30.22500 -1.01	31.11	30.10	31.02	9,063
08 Aug 22	31.24000 -0.14	32.19	30.46	31.79	10,074
05 Aug 22	31.38000 +0.73	31.75	30.58	31.75	4,815
04 Aug 22	30.64500 +0.81	30.67	29.38	29.80	2,998
03 Aug 22	29.84000 +1.89	30.47	28.37	28.82	15,623
02 Aug 22	27.95000 +4.95	28.06	23.50	24.23	47,790
01 Aug 22	23.00000 +0.47	23.20	22.50	23.05	1,455
29 Jul 22	22.53500 -0.05	23.19	22.53	23.00	2,623
28 Jul 22	22.58500 -0.21	22.78	21.91	22.44	1,451
27 Jul 22	22.79500 +0.34	22.88	22.32	22.32	2,228
26 Jul 22	22.46000 -0.42	22.84	22.46	22.84	641
25 Jul 22	22.87500 -0.25	23.23	22.57	22.95	3,835
22 Jul 22	23.12000 -0.48	24.20	23.12	23.59	1,962
21 Jul 22	23.60500 +0.13	23.70	23.37	23.56	1,458
20 Jul 22	23.47500 +1.19	23.48	22.16	22.58	2,648
19 Jul 22	22.28000 -0.31	22.49	22.08	22.49	2,599
18 Jul 22	22.59500 +1.70	22.59	21.62	21.81	233
15 Jul 22	20.89500 -0.14	20.92	20.69	20.92	470
14 Jul 22	21.03500 +0.06	21.64	21.01	21.38	8,357
13 Jul 22	20.98000 -0.35	21.84	20.94	21.64	3,857
12 Jul 22	21.33500 +0.08	21.44	20.86	21.10	890
11 Jul 22	21.25000 -1.12	21.65	21.05	21.60	10,142
08 Jul 22	22.37000 +0.61	22.40	21.91	22.04	1,382
07 Jul 22	21.76000 +0.65	21.83	21.14	21.32	668
06 Jul 22	21.11500 -0.08	21.83	21.11	21.73	2,365
05 Jul 22	21.19000 +1.19	21.19	20.30	20.88	1,569
04 Jul 22	20.00000 -0.12	20.55	20.00	20.55	686
01 Jul 22	20.12000 +0.28	20.19	19.42	19.57	2,134
30 Jun 22	19.84400 -0.66	20.41	19.18	19.87	3,468
29 Jun 22	20.50500 -0.75	21.01	20.50	20.75	6,141
28 Jun 22	21.25500 -0.17	22.18	21.25	21.81	1,567
27 Jun 22	21.42500 -0.16	22.09	21.25	21.58	447
24 Jun 22	21.58000 +0.82	21.88	21.46	21.49	1,021
23 Jun 22	20.76000 +0.23	20.92	20.08	20.08	12,578
22 Jun 22	20.53000 -0.28	20.70	20.01	20.32	2,536
21 Jun 22	20.81000 -0.01	21.29	20.76	20.78	9,571
20 Jun 22	20.82000 +0.69	21.22	20.55	21.00	2,098
17 Jun 22	20.13000 +0.59	20.22	19.50	19.50	1,303
16 Jun 22	19.54000 -1.21	21.00	19.35	20.97	7,059
15 Jun 22	20.75000 +0.16	20.85	20.14	20.53	3,091
14 Jun 22	20.59500 -0.22	21.19	20.31	21.00	4,423
13 Jun 22	20.81000 -1.76	22.48	20.64	22.00	3,427
10 Jun 22	22.57000 -1.80	24.01	22.56	23.69	1,021
09 Jun 22	24.37000 +0.01	24.68	23.88	24.41	3,388
08 Jun 22	24.36000 +1.00	24.50	23.50	23.78	6,252
07 Jun 22	23.36000 +0.30	23.74	22.61	22.75	4,000
06 Jun 22	23.06500 +0.73	23.69	22.92	22.93	2,700
03 Jun 22	22.34000 -0.29	22.95	22.20	22.67	2,658
02 Jun 22	22.63000 +1.15	22.63	21.47	21.61	3,834
01 Jun 22	21.48000 -0.35	22.03	21.47	21.90	1,579
31 May 22	21.82500 -0.59	22.32	21.77	22.06	4,146
30 May 22	22.42000 +0.33	23.04	21.71	22.53	4,209
27 May 22	22.09000 +0.85	22.32	21.30	21.30	2,540
26 May 22	21.24000 +0.82	21.35	20.36	20.89	2,798
25 May 22	20.41500 +0.14	20.75	20.00	20.59	3,696
24 May 22	20.27500 -1.68	21.93	20.10	21.92	4,356
23 May 22	21.96000 -0.12	22.08	21.68	22.08	632
20 May 22	22.07500 +0.11	22.57	22.00	22.00	1,861
19 May 22	21.97000 -0.14	21.97	20.82	21.32	4,219
18 May 22	22.11000 -0.58	23.33	22.11	23.33	2,588
17 May 22	22.69500 +0.14	23.35	22.45	23.08	2,028
16 May 22	22.56000 -0.52	23.44	22.56	23.44	3,150
13 May 22	23.07500 +0.58	23.73	22.60	22.91	6,014
12 May 22	22.50000 +0.09	22.96	20.98	22.25	3,431
11 May 22	22.41000 +0.61	22.80	22.09	22.62	2,243
10 May 22	21.80000 -1.08	23.00	21.74	22.18	12,424
09 May 22	22.87500 -2.05	24.70	22.88	24.65	22,248
06 May 22	24.92000 -0.32	25.85	23.45	25.00	8,392
05 May 22	25.23500 -0.19	27.24	25.24	26.58	7,620
04 May 22	25.42500 -2.25	28.35	24.65	27.10	35,805
03 May 22	27.67500 -1.09	28.94	27.50	28.89	2,527
02 May 22	28.76500 -1.98	30.33	28.76	30.33	1,508
29 Apr 22	30.74000 +0.91	30.74	30.21	30.21	462
28 Apr 22	29.83500 +0.53	30.04	29.28	29.28	2,645
27 Apr 22	29.30500 -0.07	30.10	28.91	29.49	3,014
26 Apr 22	29.38000 -0.35	30.24	29.38	30.07	1,033
25 Apr 22	29.72500 +0.52	29.73	28.19	28.84	3,214
22 Apr 22	29.20500 -0.89	29.75	29.01	29.57	3,221
21 Apr 22	30.09000 -0.77	31.44	30.03	30.94	2,571
20 Apr 22	30.86000 +0.01	31.51	30.86	31.11	5,215
19 Apr 22	30.85000 +0.15	30.85	29.17	29.98	1,537
14 Apr 22	30.70500 +0.37	30.70	30.00	30.00	731
13 Apr 22	30.33500 +0.35	30.39	29.65	30.14	1,115
12 Apr 22	29.98000 +0.59	30.34	29.40	29.58	2,055
11 Apr 22	29.39000 -0.28	29.68	28.70	29.68	2,349
08 Apr 22	29.67000 +0.61	31.02	29.19	29.54	4,095
07 Apr 22	29.05500 -1.48	31.22	29.06	30.17	3,876
06 Apr 22	30.53500 -1.62	32.24	29.94	31.97	5,960
05 Apr 22	32.15000 -1.19	33.69	32.15	33.50	5,343
04 Apr 22	33.34000 +0.74	33.55	32.33	32.33	2,340
01 Apr 22	32.59500 +0.24	32.96	32.26	32.73	1,617
31 Mar 22	32.35500 -0.40	33.06	31.99	33.06	7,153
30 Mar 22	32.75000 -0.48	33.56	32.52	33.56	5,312
29 Mar 22	33.23000 +2.19	33.28	31.06	31.84	5,426
28 Mar 22	31.04000 +0.24	31.49	30.61	30.91	5,261
25 Mar 22	30.80000 -0.54	31.61	30.59	31.49	2,538
24 Mar 22	31.34000 +1.09	32.25	29.94	29.94	5,230
23 Mar 22	30.25000 +0.45	30.53	29.86	30.03	2,244
22 Mar 22	29.80000 +0.78	29.93	28.98	29.51	5,548
21 Mar 22	29.02000 -0.84	30.14	28.40	30.02	3,550
18 Mar 22	29.86000 +0.83	30.00	29.24	29.24	1,906
17 Mar 22	29.03000 +0.02	29.67	29.02	29.65	4,804
16 Mar 22	29.01500 +2.02	29.38	27.57	27.75	8,633
15 Mar 22	26.99000 +0.00	27.63	26.25	26.69	5,457
14 Mar 22	26.98500 -1.08	28.17	26.99	27.89	5,082
11 Mar 22	28.06500 +0.80	28.51	27.85	27.97	9,276
10 Mar 22	27.26500 -1.35	28.40	27.16	28.40	4,151
09 Mar 22	28.61000 +1.01	29.54	28.42	28.76	5,393
08 Mar 22	27.60000 +0.24	28.12	26.00	26.64	11,449
07 Mar 22	27.36500 -0.16	29.22	26.41	26.75	11,628
04 Mar 22	27.52500 -1.54	28.94	26.98	28.72	11,358
03 Mar 22	29.06500 -1.35	30.94	29.03	30.32	2,197
02 Mar 22	30.42000 -0.52	30.99	30.06	30.94	3,481
01 Mar 22	30.94000 -1.22	32.69	30.94	32.69	6,562
28 Feb 22	32.16000 +1.08	32.31	30.00	30.60	5,728
25 Feb 22	31.07500 +1.40	31.40	28.00	28.00	12,009
24 Feb 22	29.67500 +0.39	29.74	26.42	28.87	43,862
23 Feb 22	29.28000 -0.48	30.63	29.00	30.63	15,435
22 Feb 22	29.76000 -0.51	30.83	29.02	30.00	30,064
21 Feb 22	30.27000 -0.65	30.96	30.15	30.72	1,732
18 Feb 22	30.92000 -1.15	31.93	30.75	31.63	13,210
17 Feb 22	32.07000 -0.05	32.78	31.73	32.25	8,385
16 Feb 22	32.12000 +0.12	32.88	32.03	32.64	12,796
15 Feb 22	31.99500 +0.49	32.12	30.86	30.86	13,341
14 Feb 22	31.50500 -0.28	31.70	30.35	31.15	13,669
11 Feb 22	31.78500 -5.42	33.94	31.78	33.58	61,949
10 Feb 22	37.21000 +2.65	37.42	35.49	37.00	82,478
09 Feb 22	34.56500 +1.11	35.06	33.28	33.36	37,745
08 Feb 22	33.45500 +0.48	33.58	32.42	33.28	8,614
07 Feb 22	32.97500 +1.46	34.15	32.15	32.65	19,934
04 Feb 22	31.51000 +0.29	31.92	30.07	31.47	17,262
03 Feb 22	31.22000 -1.70	32.49	31.17	32.36	7,602
02 Feb 22	32.92000 -1.25	34.49	32.92	34.46	7,412
01 Feb 22	34.17000 +1.02	34.21	33.06	33.48	5,648
31 Jan 22	33.14500 +2.56	33.24	31.50	31.78	11,027
28 Jan 22	30.58500 -1.07	30.98	29.53	30.98	7,798
27 Jan 22	31.65000 -0.19	31.97	31.06	31.38	6,278
26 Jan 22	31.84500 +0.94	32.47	30.73	30.73	10,230
25 Jan 22	30.90500 +0.11	31.95	30.85	31.77	6,085
24 Jan 22	30.80000 -1.92	32.60	29.86	31.41	27,924
21 Jan 22	32.72000 -1.69	33.30	31.73	33.12	17,401
20 Jan 22	34.41500 +1.46	34.83	33.32	33.40	4,465
19 Jan 22	32.96000 -1.44	34.83	32.96	33.69	64,589
18 Jan 22	34.39500 -2.31	36.06	34.40	35.90	15,928
17 Jan 22	36.70500 +0.83	36.71	36.10	36.62	1,301
14 Jan 22	35.88000 -2.36	37.51	35.81	37.50	6,041
13 Jan 22	38.24500 +0.49	38.24	37.35	37.38	4,304
12 Jan 22	37.76000 -1.01	38.55	37.30	38.12	3,567
11 Jan 22	38.77000 +1.94	38.77	37.46	37.56	5,153
10 Jan 22	36.83000 -0.18	36.89	35.55	36.70	6,000
07 Jan 22	37.01500 -0.80	37.72	36.45	37.22	6,796
06 Jan 22	37.81500 -1.26	38.84	36.30	38.34	4,683
05 Jan 22	39.07000 +0.94	40.09	38.87	39.14	6,746
04 Jan 22	38.13500 -0.87	39.22	37.83	38.74	3,505
03 Jan 22	39.00000 +1.62	39.21	36.88	37.19	7,375
30 Dec 21	37.38500 -0.20	37.62	37.28	37.32	1,636
29 Dec 21	37.58500 -0.21	37.90	36.92	37.51	7,600
28 Dec 21	37.79500 -0.74	38.69	37.48	37.81	7,442
27 Dec 21	38.53000 -0.23	38.96	38.03	38.31	14,717
23 Dec 21	38.76000 +1.35	38.76	37.57	38.00	6,365
22 Dec 21	37.41000 +0.56	37.76	36.70	36.79	13,148
21 Dec 21	36.84500 +2.01	37.08	35.22	35.24	4,578
20 Dec 21	34.83500 -0.10	35.45	33.52	35.00	10,849
17 Dec 21	34.93000 +1.55	35.03	32.55	33.17	8,863
16 Dec 21	33.38500 +0.91	34.18	33.21	34.10	4,572
15 Dec 21	32.47500 -0.75	33.67	32.46	33.67	2,926
14 Dec 21	33.22000 +1.82	33.67	31.00	32.15	18,946
13 Dec 21	31.40000 -1.23	33.31	31.40	33.31	18,761
10 Dec 21	32.63500 -1.12	33.72	32.46	33.72	8,068
09 Dec 21	33.75500 -0.79	34.40	33.60	34.40	6,276
08 Dec 21	34.54500 +0.05	34.54	33.72	34.15	10,597
07 Dec 21	34.49500 +0.71	35.74	34.37	34.65	16,435
06 Dec 21	33.78500 +1.65	33.78	31.39	32.43	23,772
03 Dec 21	32.14000 -1.19	34.07	31.69	33.51	32,090
02 Dec 21	33.32500 -0.27	33.74	31.84	32.81	11,282
01 Dec 21	33.60000 +0.14	34.66	33.60	33.74	13,559
30 Nov 21	33.45500 -1.27	35.01	33.46	34.30	15,575
29 Nov 21	34.72500 -0.35	37.08	34.56	36.10	18,375
26 Nov 21	35.07000 -2.33	36.42	34.62	36.38	47,482
25 Nov 21	37.40000 -0.32	38.04	37.40	37.74	1,851
24 Nov 21	37.72000 +0.50	38.04	36.88	37.93	4,187
23 Nov 21	37.22000 -0.45	38.13	37.04	37.81	5,878
22 Nov 21	37.67000 -1.28	39.76	37.66	39.44	6,669
19 Nov 21	38.94500 -0.62	40.14	38.49	39.72	8,408
18 Nov 21	39.56000 -0.07	39.56	38.55	39.17	6,275
17 Nov 21	39.63000 -0.81	40.94	39.51	40.81	7,040
16 Nov 21	40.43500 +1.74	40.97	38.29	38.29	47,140
15 Nov 21	38.70000 +0.33	39.74	38.62	39.63	4,367
12 Nov 21	38.37000 +1.06	38.91	37.77	37.94	6,264
11 Nov 21	37.30500 -1.19	38.60	37.17	37.87	4,804
10 Nov 21	38.50000 -0.17	39.30	38.22	38.96	9,988
09 Nov 21	38.67500 -1.56	39.97	37.75	39.70	10,405
08 Nov 21	40.23000 -1.03	41.13	40.21	40.99	5,468
05 Nov 21	41.25500 +1.89	42.21	38.31	38.61	49,183
04 Nov 21	39.37000 +0.03	40.41	39.17	40.00	9,547
03 Nov 21	39.34000 +2.05	39.86	38.78	38.96	18,670
02 Nov 21	37.29500 -1.19	38.83	37.06	38.56	4,777
01 Nov 21	38.48500 +0.21	38.79	37.65	38.38	3,753
29 Oct 21	38.27500 -0.33	38.53	37.90	37.90	4,989
28 Oct 21	38.61000 +0.12	38.99	38.49	38.99	1,363
27 Oct 21	38.49000 -1.85	40.92	38.49	39.42	7,339
26 Oct 21	40.34000 +1.19	41.01	39.49	39.73	2,063
25 Oct 21	39.14500 +0.08	39.60	38.80	39.00	1,520
22 Oct 21	39.07000 -0.93	39.85	39.03	39.44	1,606
21 Oct 21	40.00000 +0.07	40.62	38.99	38.99	2,690
20 Oct 21	39.93000 -0.64	40.71	39.80	40.61	2,373
19 Oct 21	40.57000 +0.12	40.67	40.13	40.42	2,063
18 Oct 21	40.45000 -1.58	41.53	40.45	41.51	11,104
15 Oct 21	42.03500 +1.52	42.03	40.75	41.10	5,270
14 Oct 21	40.51500 +0.44	41.22	39.98	40.91	9,054
13 Oct 21	40.07500 -0.06	40.87	39.74	40.60	5,425
12 Oct 21	40.13000 -0.56	40.64	39.74	39.75	2,387
11 Oct 21	40.68500 -1.13	41.26	40.40	41.08	4,049
08 Oct 21	41.81500 +0.67	42.17	40.97	40.97	10,977
07 Oct 21	41.14500 +0.66	41.65	40.81	41.33	4,478
06 Oct 21	40.48500 +1.37	40.60	38.32	38.49	9,230
05 Oct 21	39.12000 -0.17	39.76	39.12	39.76	2,849
04 Oct 21	39.28500 -0.56	40.72	39.24	40.49	9,673
01 Oct 21	39.85000 +1.38	40.24	38.08	38.81	9,089
30 Sep 21	38.46500 -1.10	38.85	38.00	38.44	4,706
29 Sep 21	39.57000 +0.33	40.08	39.38	39.74	4,954
28 Sep 21	39.23500 -1.08	40.49	39.19	40.49	3,749
27 Sep 21	40.31500 +0.58	40.38	39.66	40.00	16,442
24 Sep 21	39.73000 +1.23	40.11	38.24	38.58	4,793
23 Sep 21	38.50000 -0.21	39.04	38.47	39.04	14,727
22 Sep 21	38.70500 +1.57	39.60	37.81	38.42	26,596
21 Sep 21	37.14000 +3.15	37.16	34.06	34.20	37,649
20 Sep 21	33.98500 +0.32	34.13	32.83	33.06	9,769
17 Sep 21	33.67000 +0.43	34.08	33.56	33.75	4,882
16 Sep 21	33.23500 +0.69	33.24	32.67	32.78	2,437
15 Sep 21	32.54500 -0.96	33.29	32.40	33.29	4,915
14 Sep 21	33.50500 -1.00	34.17	33.35	33.67	3,875
13 Sep 21	34.51000 +0.56	34.58	33.45	34.10	17,251
10 Sep 21	33.95000 -0.42	34.44	33.72	34.15	3,843
09 Sep 21	34.37500 +0.48	34.57	33.73	33.77	4,048
08 Sep 21	33.89500 -0.29	34.94	33.87	34.56	2,676
07 Sep 21	34.19000 +0.04	34.53	34.06	34.10	2,982
06 Sep 21	34.15000 -0.22	34.38	34.12	34.35	1,597
03 Sep 21	34.37000 -0.76	35.22	34.37	35.22	3,664
02 Sep 21	35.13500 +0.39	35.15	34.26	34.57	2,927
01 Sep 21	34.74500 +1.13	35.11	33.30	33.71	9,019
31 Aug 21	33.61500 +0.06	34.05	33.31	33.31	6,344
30 Aug 21	33.56000 -1.43	34.94	33.28	34.90	7,037
27 Aug 21	34.99000 +0.05	35.00	34.28	34.48	16,816
26 Aug 21	34.94500 -0.75	35.98	34.90	35.76	5,202
25 Aug 21	35.69500 +1.01	35.72	33.89	33.90	21,914
24 Aug 21	34.68500 -0.02	35.50	34.69	35.33	34,857
23 Aug 21	34.70500 +0.97	34.71	32.18	34.50	53,490
20 Aug 21	33.74000 -0.26	34.33	33.72	34.33	3,041
19 Aug 21	34.00000 -1.19	34.78	34.00	34.78	2,389
18 Aug 21	35.19000 +0.17	35.33	35.01	35.03	3,468
17 Aug 21	35.01500 -0.35	35.47	34.70	35.47	3,364
16 Aug 21	35.37000 -0.56	35.92	34.73	35.88	3,846
13 Aug 21	35.92500 -0.34	36.66	35.90	36.35	5,483
12 Aug 21	36.26500 +0.36	36.69	35.96	36.23	13,854
11 Aug 21	35.90000 -1.66	37.27	35.90	36.62	6,974
10 Aug 21	37.56500 +0.14	37.78	35.92	37.31	13,572
09 Aug 21	37.42500 -0.07	38.01	36.97	38.01	4,192
06 Aug 21	37.49500 -0.13	38.04	36.39	36.51	14,602
05 Aug 21	37.62500 +2.21	37.67	33.44	33.60	28,854
04 Aug 21	35.41500 +0.01	36.82	35.12	36.72	6,602
03 Aug 21	35.40000 -1.47	37.17	35.13	37.17	3,433
02 Aug 21	36.86500 -0.22	37.25	36.74	37.01	7,860
30 Jul 21	37.09000 -0.67	37.60	37.01	37.25	11,513
29 Jul 21	37.76500 -1.49	37.81	36.85	37.70	11,402
28 Jul 21	39.25500 +1.30	39.73	38.68	38.90	1,181
27 Jul 21	37.96000 -1.80	39.76	37.96	39.17	2,005
26 Jul 21	39.75500 -0.61	40.26	39.76	39.99	4,261
23 Jul 21	40.37000 -0.03	40.81	39.87	40.54	1,867
22 Jul 21	40.40500 +0.12	40.87	39.83	40.65	2,930
21 Jul 21	40.28500 +0.92	40.28	39.56	40.00	1,011
20 Jul 21	39.36000 +0.67	39.48	38.42	39.48	1,409
19 Jul 21	38.69000 -1.19	39.19	37.66	39.00	2,193
16 Jul 21	39.88000 -0.10	39.88	39.10	39.38	2,134
15 Jul 21	39.98500 -0.22	40.14	39.29	40.14	3,368
14 Jul 21	40.21000 -0.35	41.02	40.08	40.88	1,773
13 Jul 21	40.55500 -0.11	41.18	40.41	40.99	1,941
12 Jul 21	40.66500 -0.58	41.55	40.65	40.85	2,643
09 Jul 21	41.24000 +0.75	41.24	40.46	40.65	5,170
08 Jul 21	40.49000 -1.63	41.47	39.51	41.47	12,912
07 Jul 21	42.12000 -1.62	43.17	41.51	42.98	2,931
06 Jul 21	43.74000 +0.51	43.85	42.65	43.00	10,142
05 Jul 21	43.23500 +0.01	43.66	42.85	42.85	2,635
02 Jul 21	43.22000 +0.69	43.44	42.33	42.81	2,935
01 Jul 21	42.53500 -0.31	43.00	42.35	42.85	2,050
30 Jun 21	42.85000 -0.06	43.20	42.42	42.97	4,220
29 Jun 21	42.90500 +0.17	43.17	42.39	42.98	1,897
28 Jun 21	42.73000 +0.13	43.75	42.31	43.75	2,622
25 Jun 21	42.60500 -0.12	42.99	42.35	42.62	2,025
24 Jun 21	42.72000 +0.58	43.08	42.45	42.92	4,812
23 Jun 21	42.14000 +1.35	42.14	41.06	41.37	1,760
22 Jun 21	40.78500 +0.04	40.83	40.24	40.71	896
21 Jun 21	40.74000 -1.24	42.06	40.53	41.68	1,263
18 Jun 21	41.98500 +1.13	42.00	41.42	41.80	2,020
17 Jun 21	40.85500 +0.46	41.48	40.69	40.78	3,537
16 Jun 21	40.39500 -0.17	40.97	40.00	40.97	5,563
15 Jun 21	40.56500 -1.55	42.40	40.56	42.40	10,070
14 Jun 21	42.11000 +0.88	42.24	40.99	41.53	2,813
11 Jun 21	41.23000 +1.20	41.33	40.99	41.15	3,896
10 Jun 21	40.03000 -0.71	40.84	39.88	40.84	2,848
09 Jun 21	40.74000 -0.24	41.48	40.48	41.28	3,348
08 Jun 21	40.98000 -0.85	42.15	40.90	42.10	2,541
07 Jun 21	41.83000 +0.82	41.94	40.99	41.53	6,772
04 Jun 21	41.01000 +0.22	41.01	40.24	40.30	3,094
03 Jun 21	40.79500 -0.79	42.02	40.74	41.99	2,673
02 Jun 21	41.58000 +0.45	42.24	41.51	41.80	1,432
01 Jun 21	41.13000 +0.13	42.35	40.81	41.87	3,693
31 May 21	41.00500 -1.13	41.82	41.01	41.82	242
28 May 21	42.13000 +0.67	42.13	41.63	42.00	1,023
27 May 21	41.46000 -0.24	42.35	41.22	41.97	2,912
26 May 21	41.69500 +0.22	41.76	40.80	41.16	2,786
25 May 21	41.47500 +0.85	42.08	40.96	41.35	5,015
21 May 21	40.62000 +0.47	40.93	40.23	40.75	24,999
20 May 21	40.15000 -0.10	40.97	40.15	40.70	5,475
19 May 21	40.25000 -0.60	40.49	38.91	39.84	9,767
18 May 21	40.84500 +1.93	41.12	38.78	38.78	14,979
17 May 21	38.92000 +0.40	39.74	38.33	39.74	6,112
14 May 21	38.51500 +1.00	38.83	37.09	37.45	13,049
13 May 21	37.51500 +1.56	38.12	35.99	36.69	11,060
12 May 21	35.95000 -2.09	38.37	35.95	38.26	7,493
11 May 21	38.04500 +0.26	38.04	35.87	37.78	21,837
10 May 21	37.78500 -1.82	39.24	37.56	38.90	21,463
07 May 21	39.60500 +1.01	40.01	38.56	38.80	9,812
06 May 21	38.59000 -4.96	41.47	38.59	40.86	33,139
05 May 21	43.55000 -0.20	46.65	43.02	45.60	37,991
04 May 21	43.75000 -2.11	45.81	43.52	45.10	8,133
03 May 21	45.86000 +0.56	46.42	45.67	46.21	3,407
30 Apr 21	45.30500 -1.99	46.52	44.89	45.62	7,572
29 Apr 21	47.30000 -0.33	48.81	47.30	47.85	6,860
28 Apr 21	47.63500 -0.28	47.71	46.99	47.36	2,526
27 Apr 21	47.92000 -0.27	48.51	47.53	48.00	5,091
26 Apr 21	48.19000 +0.59	48.40	47.60	48.25	6,480
23 Apr 21	47.60000 +0.67	47.60	46.69	47.00	6,204
22 Apr 21	46.93000 +0.62	46.93	45.92	46.31	2,508
21 Apr 21	46.31000 +0.28	46.70	45.60	45.70	8,589
20 Apr 21	46.02500 -3.06	48.53	45.93	47.96	7,619
19 Apr 21	49.09000 -1.17	50.72	49.06	50.57	3,276
16 Apr 21	50.26000 -0.42	50.82	49.83	50.74	2,810
15 Apr 21	50.68000 +0.35	50.85	49.35	49.77	2,427
14 Apr 21	50.33000 -0.69	51.18	50.00	51.16	6,785
13 Apr 21	51.02000 +1.12	51.02	49.26	50.34	13,838
12 Apr 21	49.90500 +2.11	50.95	47.91	47.91	21,866
09 Apr 21	47.79000 -0.65	48.60	47.67	48.27	1,689
08 Apr 21	48.44500 +1.01	48.47	47.56	48.44	3,396
07 Apr 21	47.43500 -2.11	49.02	47.44	48.67	1,670
06 Apr 21	49.54500 +1.37	49.66	48.19	49.10	3,385
01 Apr 21	48.17500 +2.24	48.29	46.67	47.06	6,914
31 Mar 21	45.93000 +0.17	46.15	45.40	45.79	5,345
30 Mar 21	45.76000 +0.69	45.90	44.95	45.90	6,307
29 Mar 21	45.07000 -1.50	46.97	44.90	46.97	4,157
26 Mar 21	46.57000 +0.71	46.70	45.83	46.15	4,047
25 Mar 21	45.86000 +0.17	45.86	43.79	44.94	6,909
24 Mar 21	45.69000 +0.16	46.32	45.41	45.76	9,598
23 Mar 21	45.52500 -1.81	47.31	45.44	46.78	6,322
22 Mar 21	47.33000 -0.09	48.51	47.33	47.85	3,093
19 Mar 21	47.42500 -0.43	47.47	45.90	47.19	1,802
18 Mar 21	47.85500 +0.90	47.92	46.47	46.90	7,794
17 Mar 21	46.95500 -2.93	49.05	46.96	48.85	8,255
16 Mar 21	49.88500 -0.17	51.10	49.65	50.52	5,812
15 Mar 21	50.05000 +0.50	51.07	49.60	50.51	5,037
12 Mar 21	49.55000 -0.03	49.99	48.40	49.99	3,523
11 Mar 21	49.58000 +0.84	49.74	48.40	48.99	4,312
10 Mar 21	48.74000 +2.84	48.74	46.57	46.79	15,827
09 Mar 21	45.90000 +0.18	47.42	45.01	45.79	10,468
08 Mar 21	45.72000 +1.99	47.43	45.15	46.97	22,153
05 Mar 21	43.73000 -1.90	45.52	42.73	43.69	11,613
04 Mar 21	45.62500 -1.84	47.35	44.80	46.02	8,886
03 Mar 21	47.46500 +2.50	47.47	45.50	46.56	8,527
02 Mar 21	44.96500 +0.17	46.38	44.95	45.08	5,772
01 Mar 21	44.80000 +1.36	45.25	43.40	43.83	11,866
26 Feb 21	43.43500 +0.44	43.46	41.11	41.11	24,686
25 Feb 21	42.99500 -1.85	45.17	42.45	44.73	18,716
24 Feb 21	44.84000 -0.06	46.38	44.33	45.71	18,983
23 Feb 21	44.89500 -2.01	45.90	42.81	45.90	32,676
22 Feb 21	46.91000 -1.67	47.99	46.72	47.93	10,393
19 Feb 21	48.58500 -0.23	49.83	46.69	48.19	19,000
18 Feb 21	48.81500 -0.49	50.30	48.25	50.26	8,041
17 Feb 21	49.30500 -0.56	50.85	49.00	50.36	10,286
16 Feb 21	49.86000 -0.72	50.69	49.86	50.69	3,698
15 Feb 21	50.58000 +1.08	50.58	50.01	50.52	2,444
12 Feb 21	49.50000 -2.82	50.51	49.36	50.01	13,195
11 Feb 21	52.32000 +0.85	52.70	49.06	49.41	66,251
10 Feb 21	51.47000 +2.41	52.79	50.19	51.99	30,867
09 Feb 21	49.06000 +0.27	49.06	48.53	49.01	4,753
08 Feb 21	48.79500 +0.81	49.85	48.78	49.33	7,792
05 Feb 21	47.98500 +0.74	48.76	47.76	48.44	5,382
04 Feb 21	47.24000 -0.23	48.03	47.01	48.03	5,783
03 Feb 21	47.47500 +0.60	48.24	47.19	47.31	21,562
02 Feb 21	46.87000 +3.90	48.15	43.62	44.09	33,156
01 Feb 21	42.97000 +1.25	43.23	42.13	42.42	9,922
29 Jan 21	41.72000 -0.92	42.56	41.44	41.82	23,076
28 Jan 21	42.64500 +0.90	42.65	38.72	39.92	42,107
27 Jan 21	41.75000 -2.27	42.92	40.42	42.76	19,397
26 Jan 21	44.02000 +1.53	45.56	44.02	44.52	5,001
25 Jan 21	42.48500 -2.18	45.35	41.35	45.35	14,348
22 Jan 21	44.67000 -1.17	45.77	44.60	45.70	8,115
21 Jan 21	45.84000 -0.31	47.04	45.60	46.30	3,095
20 Jan 21	46.15500 +0.32	47.76	45.90	46.56	5,228
19 Jan 21	45.83500 -0.17	46.88	45.69	46.81	8,134
18 Jan 21	46.00000 -0.04	46.74	46.00	46.74	2,452
15 Jan 21	46.04500 -2.26	47.65	45.69	46.99	8,323
14 Jan 21	48.30000 -0.28	49.79	47.87	49.79	6,559
13 Jan 21	48.58000 +0.44	48.58	47.49	47.97	9,688
12 Jan 21	48.14500 +3.46	48.15	44.85	45.47	7,558
11 Jan 21	44.69000 +1.69	45.21	43.13	43.33	9,285
08 Jan 21	43.00000 -2.08	44.60	43.00	43.46	14,451
07 Jan 21	45.08500 +1.83	45.50	42.88	43.38	3,910
06 Jan 21	43.25500 +0.75	43.99	42.68	43.25	11,285
05 Jan 21	42.50500 +1.72	42.80	41.31	41.31	5,688
04 Jan 21	40.78500 -1.85	42.68	40.72	42.33	18,979
30 Dec 20	42.63000 -0.24	42.72	42.13	42.71	3,320
29 Dec 20	42.87500 +0.03	42.90	42.34	42.76	1,790
28 Dec 20	42.85000 -0.85	43.97	42.33	43.92	2,270
23 Dec 20	43.70000 +0.26	44.58	43.33	43.33	7,362
22 Dec 20	43.44500 +1.24	43.49	41.83	41.83	5,905
21 Dec 20	42.21000 +1.34	42.21	39.33	40.74	16,793
18 Dec 20	40.86500 -0.63	41.67	40.58	41.30	2,607
17 Dec 20	41.49000 -0.43	41.76	41.20	41.20	2,501
16 Dec 20	41.92000 -1.25	43.07	41.45	43.07	7,010
15 Dec 20	43.17000 -0.14	43.23	42.14	42.15	2,390
14 Dec 20	43.30500 -0.67	44.76	42.94	42.94	9,205
11 Dec 20	43.97500 +0.17	45.34	43.97	44.69	5,082
10 Dec 20	43.80000 -1.76	44.42	42.49	44.23	6,368
09 Dec 20	45.55500 +0.96	45.76	43.60	43.60	5,280
08 Dec 20	44.59500 -0.37	44.63	43.06	44.23	14,569
07 Dec 20	44.96500 +0.42	45.40	44.40	44.67	4,084
04 Dec 20	44.54500 +1.38	44.54	43.17	43.17	10,857
03 Dec 20	43.17000 +0.96	44.14	43.04	43.71	6,480
02 Dec 20	42.20500 -0.07	42.40	39.88	41.26	13,938
01 Dec 20	42.28000 +1.06	42.28	41.24	41.88	6,503
30 Nov 20	41.21500 -1.14	42.28	40.55	41.66	3,861
27 Nov 20	42.35500 -0.24	42.76	42.08	42.73	2,686
26 Nov 20	42.59000 +0.26	42.59	42.04	42.17	2,872
25 Nov 20	42.33000 -1.27	43.18	42.06	43.17	10,485
24 Nov 20	43.60500 +1.45	43.74	42.54	42.79	9,344
23 Nov 20	42.15000 +0.55	42.22	40.82	41.10	4,859
20 Nov 20	41.60000 -0.18	42.67	41.35	41.38	6,645
19 Nov 20	41.78000 -0.07	42.13	41.01	41.01	5,864
18 Nov 20	41.84500 +0.65	41.92	40.62	40.62	1,709
17 Nov 20	41.20000 -0.55	41.81	40.51	41.40	6,726
16 Nov 20	41.75000 +2.55	42.21	40.76	41.10	23,207
13 Nov 20	39.20000 -0.87	39.77	38.94	39.23	10,805
12 Nov 20	40.07000 +0.28	40.07	38.27	39.26	10,036
11 Nov 20	39.79000 +0.29	40.47	39.15	39.98	10,857
10 Nov 20	39.50000 -1.71	41.69	38.99	40.37	36,688
09 Nov 20	41.21000 +3.27	41.63	38.01	38.01	47,749
06 Nov 20	37.93500 +2.80	38.19	34.00	34.13	34,061
05 Nov 20	35.13500 +0.63	35.44	33.88	34.63	21,956
04 Nov 20	34.50000 +3.91	35.46	31.50	31.50	135,988
03 Nov 20	30.59500 +0.86	30.59	29.91	30.19	1,868
02 Nov 20	29.73500 +0.87	30.00	28.82	28.98	3,740
30 Oct 20	28.86500 -0.64	29.08	28.43	28.66	3,007
29 Oct 20	29.50500 +1.07	29.52	28.64	28.93	5,552
28 Oct 20	28.43500 -0.48	28.80	28.03	28.77	6,201
27 Oct 20	28.91500 -1.26	30.31	28.92	30.31	2,406
26 Oct 20	30.17500 -0.92	30.93	30.14	30.14	14,237
23 Oct 20	31.09000 +1.01	31.09	29.92	30.56	8,774
22 Oct 20	30.07500 +0.00	30.16	29.17	29.17	4,552
21 Oct 20	30.07500 -0.60	30.80	29.94	30.80	5,997
20 Oct 20	30.68000 +1.71	30.68	29.18	29.19	1,257
19 Oct 20	28.97000 -0.14	29.28	28.83	29.00	1,124
16 Oct 20	29.10500 -0.35	29.72	29.10	29.72	904
15 Oct 20	29.46000 -1.03	29.80	28.99	29.78	11,307
14 Oct 20	30.49000 -0.15	30.61	30.30	30.30	2,373
13 Oct 20	30.64000 -0.38	30.92	30.41	30.54	1,719
12 Oct 20	31.01500 -0.88	32.01	31.00	31.98	1,806
09 Oct 20	31.89000 +0.11	32.40	31.67	31.67	1,046
08 Oct 20	31.77500 +0.50	32.20	31.17	31.82	447
07 Oct 20	31.27500 +0.35	31.35	30.99	30.99	999
06 Oct 20	30.92000 -0.50	31.78	30.92	31.78	450
05 Oct 20	31.42000 +0.12	32.51	31.42	32.51	4,533
02 Oct 20	31.30000 -0.08	31.45	30.72	31.16	4,584
01 Oct 20	31.38000 +0.60	31.84	31.11	31.30	2,399
30 Sep 20	30.77500 +1.15	30.91	30.00	30.13	1,500
29 Sep 20	29.63000 -1.38	30.62	29.63	30.13	483
28 Sep 20	31.00500 +1.65	32.22	29.55	29.55	10,070
25 Sep 20	29.35500 +0.87	29.35	28.56	28.72	1,260
24 Sep 20	28.48500 -0.97	29.00	28.38	28.50	1,899
23 Sep 20	29.45000 -0.53	29.98	29.27	29.27	2,460
22 Sep 20	29.98000 -0.48	31.15	29.90	31.05	1,162
21 Sep 20	30.46000 -0.66	31.05	29.25	30.97	17,767
18 Sep 20	31.12000 -0.01	31.64	31.11	31.48	510
17 Sep 20	31.13500 -0.98	31.65	30.90	31.52	8,446
16 Sep 20	32.11500 +0.13	32.28	31.39	31.89	1,805
15 Sep 20	31.99000 +0.24	32.31	31.87	32.00	2,804
14 Sep 20	31.75500 +0.70	31.89	31.28	31.28	4,945
11 Sep 20	31.05000 +0.56	31.33	30.23	30.23	4,818
10 Sep 20	30.48500 +0.88	30.58	29.35	29.41	3,266
09 Sep 20	29.61000 +0.47	29.86	28.71	28.87	21,957
08 Sep 20	29.14500 +1.15	29.30	26.97	28.20	9,092
07 Sep 20	28.00000 +0.49	28.14	27.83	28.14	857
04 Sep 20	27.51500 -0.66	28.32	27.10	27.99	7,167
03 Sep 20	28.17000 -0.14	29.45	28.02	29.45	2,098
02 Sep 20	28.30500 -0.40	29.13	28.31	29.00	5,273
01 Sep 20	28.71000 +0.89	28.71	27.93	28.06	5,611
31 Aug 20	27.81500 -0.58	28.52	27.74	28.11	1,107
28 Aug 20	28.39500 +0.56	28.40	27.60	27.84	3,783
27 Aug 20	27.83500 +0.67	27.83	27.05	27.10	1,484
26 Aug 20	27.16000 +0.98	27.18	26.22	26.56	3,072
25 Aug 20	26.18500 -0.05	26.48	26.13	26.30	885
24 Aug 20	26.23000 -0.08	26.44	25.70	25.91	2,143
21 Aug 20	26.31000 +2.06	27.00	26.30	26.55	8,105
20 Aug 20	24.24500 -0.93	24.85	24.25	24.61	2,740
19 Aug 20	25.18000 +0.06	25.47	25.14	25.47	898
18 Aug 20	25.12500 +0.27	25.26	24.60	24.84	4,669
17 Aug 20	24.85500 -0.44	25.95	24.72	25.68	13,969
14 Aug 20	25.29000 -0.75	25.85	25.23	25.85	3,181
13 Aug 20	26.04500 -0.50	26.11	25.76	26.00	2,581
12 Aug 20	26.54000 -0.54	27.16	26.54	26.95	6,916
11 Aug 20	27.08500 -0.01	27.33	26.34	27.10	2,781
10 Aug 20	27.09000 -0.85	28.34	27.00	27.74	2,810
07 Aug 20	27.94500 -0.84	28.72	27.75	28.00	7,743
06 Aug 20	28.78000 +1.25	28.91	27.95	28.60	2,070
05 Aug 20	27.53000 -0.34	28.20	27.50	28.20	4,492
04 Aug 20	27.87500 +1.86	27.93	26.33	26.93	2,234
03 Aug 20	26.01000 +0.61	26.10	25.69	25.80	1,762
31 Jul 20	25.40000 -0.18	25.77	25.40	25.66	4,909
30 Jul 20	25.57500 -0.66	26.45	25.42	26.45	6,367
29 Jul 20	26.24000 -0.09	26.38	26.23	26.23	1,609
28 Jul 20	26.33000 +0.01	26.74	25.84	26.73	4,317
27 Jul 20	26.32000 -0.51	26.83	26.32	26.83	6,677
24 Jul 20	26.82500 -1.35	27.70	26.30	27.70	7,151
23 Jul 20	28.17500 -0.05	28.34	27.83	27.83	1,324
22 Jul 20	28.22500 -0.66	28.80	27.90	28.80	3,909
21 Jul 20	28.89000 -0.43	29.95	28.89	29.60	3,728
20 Jul 20	29.32000 +1.26	29.32	28.12	28.40	5,053
17 Jul 20	28.06000 -0.05	28.67	28.06	28.67	362
16 Jul 20	28.10500 +0.00	28.75	27.69	28.75	2,148
15 Jul 20	28.10000 +0.85	28.48	27.70	28.48	6,190
14 Jul 20	27.25000 -1.72	28.20	26.89	28.03	3,432
13 Jul 20	28.96500 -0.11	29.94	28.70	29.02	4,933
10 Jul 20	29.07500 +0.05	29.69	28.86	29.26	4,477
09 Jul 20	29.02500 -0.19	30.85	28.77	30.85	4,388
08 Jul 20	29.21500 -0.15	29.65	29.01	29.25	2,922
07 Jul 20	29.36500 +0.93	29.40	28.40	28.90	3,321
06 Jul 20	28.43000 +1.41	29.72	28.03	28.03	27,256
03 Jul 20	27.02000 -0.47	27.73	27.02	27.73	752
02 Jul 20	27.49000 +0.56	27.75	27.14	27.22	3,271
01 Jul 20	26.93000 -0.49	27.95	26.85	27.95	3,185
30 Jun 20	27.41500 +1.36	27.67	26.45	26.45	10,190
29 Jun 20	26.05500 -0.51	26.58	25.23	26.58	8,355
26 Jun 20	26.57000 -0.26	27.50	26.30	27.50	3,609
25 Jun 20	26.83500 -0.86	27.30	26.30	26.90	6,768
24 Jun 20	27.69500 -1.44	29.59	27.69	29.59	3,185
23 Jun 20	29.14000 +0.95	29.52	28.95	29.28	3,835
22 Jun 20	28.18500 -2.10	28.98	27.88	28.41	6,318
19 Jun 20	30.28000 +0.78	30.28	29.82	29.82	1,255
18 Jun 20	29.49500 -0.18	29.90	29.15	29.90	5,293
17 Jun 20	29.67500 -0.06	30.09	29.34	29.34	5,458
16 Jun 20	29.73000 +1.47	30.33	29.06	29.69	6,383
15 Jun 20	28.26500 +0.22	28.40	27.27	28.36	5,899
12 Jun 20	28.05000 +0.02	29.16	27.66	28.92	11,197
11 Jun 20	28.02500 -2.93	30.00	28.02	30.00	16,709
10 Jun 20	30.96000 -1.53	32.42	30.31	32.01	7,077
09 Jun 20	32.49000 +0.34	32.81	31.93	32.19	4,973
08 Jun 20	32.15500 -1.58	33.69	32.15	33.69	9,026
05 Jun 20	33.73500 +1.10	34.20	32.43	32.79	5,474
04 Jun 20	32.63500 -0.58	33.19	32.35	33.19	6,243
03 Jun 20	33.21500 +1.34	33.22	32.08	32.40	5,596
02 Jun 20	31.87000 +0.42	32.53	31.61	32.01	3,334
29 May 20	31.45000 -0.17	31.76	30.34	31.13	2,591
28 May 20	31.62000 +0.93	32.33	31.09	32.33	9,089
27 May 20	30.69500 -1.07	32.19	30.20	31.76	13,478
26 May 20	31.76500 -0.44	32.92	31.75	32.75	8,003
25 May 20	32.21000 +0.68	32.80	32.21	32.55	3,276
22 May 20	31.53000 +0.61	31.62	30.85	31.25	5,862
21 May 20	30.92000 -0.58	31.80	30.65	31.50	5,512
20 May 20	31.50500 +0.52	31.59	30.44	30.44	6,946
19 May 20	30.98000 -1.37	31.42	30.18	31.42	3,964
18 May 20	32.35000 +2.82	32.50	30.56	30.56	15,072
15 May 20	29.52500 -0.15	30.70	29.27	30.70	2,120
14 May 20	29.67500 +0.57	30.65	29.30	29.53	10,275
13 May 20	29.10500 -1.70	30.66	29.10	30.66	15,538
12 May 20	30.81000 +1.73	30.81	28.00	28.90	26,847
11 May 20	29.08500 -0.69	30.29	29.08	30.00	4,843
08 May 20	29.77500 +1.49	30.90	29.31	29.62	22,489
07 May 20	28.28500 +3.02	28.34	27.32	27.70	22,416
06 May 20	25.26000 -0.90	26.57	24.94	25.66	5,033
05 May 20	26.16000 +1.16	26.51	25.60	25.85	8,568
04 May 20	25.00000 -2.72	26.00	24.42	26.00	11,304
30 Apr 20	27.72000 -1.47	29.69	27.67	28.74	7,159
29 Apr 20	29.19000 +1.80	29.19	27.86	28.59	9,442
28 Apr 20	27.39500 -0.38	29.16	27.16	28.31	7,263
27 Apr 20	27.77000 +1.18	28.09	27.20	27.90	7,190
24 Apr 20	26.59000 -0.07	26.61	25.94	26.09	4,966
23 Apr 20	26.66000 +0.99	27.00	26.06	26.50	8,126
22 Apr 20	25.66500 +0.91	25.95	25.10	25.67	3,025
21 Apr 20	24.75500 -1.49	26.17	24.60	25.70	8,407
20 Apr 20	26.24500 +0.69	26.30	25.00	26.00	11,905
17 Apr 20	25.55500 -0.02	27.00	25.30	26.64	13,533
16 Apr 20	25.57500 +0.90	25.86	24.75	25.75	9,774
15 Apr 20	24.67500 -0.60	25.88	24.36	25.88	10,509
14 Apr 20	25.27500 +0.01	26.50	24.88	26.50	4,971
09 Apr 20	25.26000 +0.36	26.40	24.35	25.22	15,275
08 Apr 20	24.90000 +0.23	24.90	23.49	23.53	12,069
07 Apr 20	24.67000 +1.34	25.59	23.65	24.60	14,498
06 Apr 20	23.33500 +2.38	23.33	21.90	22.00	15,865
03 Apr 20	20.95000 -1.45	22.05	20.90	21.70	5,724
02 Apr 20	22.40000 -1.40	24.63	22.10	24.31	29,258
01 Apr 20	23.80000 -1.56	24.90	23.55	24.75	6,395
31 Mar 20	25.35500 +0.52	25.90	24.74	25.73	11,531
30 Mar 20	24.83500 +0.95	25.18	23.25	24.97	35,119
27 Mar 20	23.88000 -1.57	24.99	23.08	24.83	23,830
26 Mar 20	25.44500 +0.28	25.58	23.17	23.82	25,915
25 Mar 20	25.16500 +1.55	26.44	23.61	25.27	46,558
24 Mar 20	23.62000 +4.38	23.69	21.50	21.91	82,976
23 Mar 20	19.24200 -0.25	21.12	18.28	18.92	47,562
20 Mar 20	19.49400 +1.07	22.68	19.47	21.85	97,078
19 Mar 20	18.42000 +3.69	19.35	13.47	13.87	56,983
18 Mar 20	14.73200 -2.44	16.55	14.73	16.55	26,373
17 Mar 20	17.17200 -1.09	19.52	16.53	19.52	19,990
16 Mar 20	18.25800 -1.53	19.29	17.00	18.43	45,900
13 Mar 20	19.78800 -1.20	22.17	19.50	20.94	59,038
12 Mar 20	20.98500 -2.98	22.27	19.84	22.25	32,419
11 Mar 20	23.97000 -0.14	25.05	23.91	24.99	11,950
10 Mar 20	24.11000 -1.63	26.50	23.82	25.96	30,772
09 Mar 20	25.74000 -2.17	26.39	24.36	25.52	19,121
06 Mar 20	27.91000 -1.45	28.60	26.95	28.60	14,942
05 Mar 20	29.36000 +0.01	30.95	28.85	30.95	12,145
04 Mar 20	29.35500 -0.36	30.53	29.31	30.00	14,492
03 Mar 20	29.72000 +0.39	30.63	29.50	30.00	32,227
02 Mar 20	29.33000 -0.91	31.81	28.67	31.72	35,898
28 Feb 20	30.24000 +0.10	30.45	27.68	28.10	43,742
27 Feb 20	30.13500 -2.57	31.24	27.97	31.14	81,881
26 Feb 20	32.71000 -1.45	33.08	32.00	32.46	32,670
25 Feb 20	34.16000 -1.75	36.02	33.98	35.60	21,596
24 Feb 20	35.91000 -1.56	36.69	34.51	35.10	33,077
21 Feb 20	37.47000 +0.34	37.85	37.01	37.62	6,948
20 Feb 20	37.13000 -0.72	38.14	37.13	38.05	3,466
19 Feb 20	37.84500 +1.13	37.85	37.11	37.26	13,085
18 Feb 20	36.71500 -0.12	36.97	36.29	36.29	14,914
17 Feb 20	36.83500 +0.31	36.87	36.39	36.68	2,958
14 Feb 20	36.52000 -1.65	37.67	35.85	37.15	13,868
13 Feb 20	38.17500 +0.25	38.27	37.13	37.70	14,788
12 Feb 20	37.92500 +0.17	38.34	37.54	37.60	13,531
11 Feb 20	37.75500 +0.32	37.97	36.80	37.14	13,245
10 Feb 20	37.43500 +0.69	37.74	36.40	37.20	30,746
07 Feb 20	36.74000 +3.07	36.92	35.51	35.90	57,353
06 Feb 20	33.67500 -0.39	34.00	33.48	34.00	19,071
05 Feb 20	34.06000 -1.22	35.58	33.95	34.94	29,234
04 Feb 20	35.28000 +1.61	35.31	33.80	34.37	31,401
03 Feb 20	33.66500 +1.23	33.89	32.82	33.43	10,697
31 Jan 20	32.43500 -0.63	34.00	32.26	33.90	20,588
30 Jan 20	33.06500 -0.78	33.50	32.87	33.50	6,351
29 Jan 20	33.84000 +0.83	33.87	33.47	33.69	5,342
28 Jan 20	33.00500 +0.34	33.91	32.85	33.35	38,735
27 Jan 20	32.66500 -1.24	33.05	31.50	32.97	24,177
24 Jan 20	33.91000 -0.01	34.11	33.80	33.87	4,485
23 Jan 20	33.92000 +0.23	34.16	33.16	33.50	10,634
22 Jan 20	33.68500 +0.44	34.53	33.58	34.06	17,129
21 Jan 20	33.24000 +1.78	33.36	31.45	31.45	30,347
20 Jan 20	31.46000 -0.07	31.81	31.46	31.80	3,913
17 Jan 20	31.52500 +0.59	31.65	31.17	31.53	6,178
16 Jan 20	30.93500 -0.50	31.58	30.88	31.58	9,020
15 Jan 20	31.43000 +0.21	31.56	30.98	31.56	6,540
14 Jan 20	31.22000 +0.59	31.31	30.47	30.90	11,159
13 Jan 20	30.62500 -0.30	31.06	30.25	30.97	6,852
10 Jan 20	30.92000 +0.82	31.44	30.69	31.10	13,339
09 Jan 20	30.10000 +0.18	31.23	30.00	31.23	15,769
08 Jan 20	29.92000 +0.87	29.92	29.16	29.20	13,311
07 Jan 20	29.05000 +0.63	29.20	28.17	28.52	5,732
06 Jan 20	28.42500 +0.64	28.42	27.67	28.20	3,960
03 Jan 20	27.78000 +0.74	28.01	27.13	27.63	20,328
02 Jan 20	27.04000 +0.12	27.06	26.60	26.83	15,001
30 Dec 19	26.92000 -0.38	27.30	26.88	27.30	1,456
27 Dec 19	27.29500 -0.14	27.75	27.14	27.75	7,519
23 Dec 19	27.43000 +0.21	27.68	26.99	27.32	10,279
20 Dec 19	27.22000 +0.14	27.22	26.80	26.80	7,033
19 Dec 19	27.07500 +0.20	27.09	26.52	27.00	8,388
18 Dec 19	26.88000 +0.22	26.99	26.40	26.82	8,564
17 Dec 19	26.66000 -0.36	27.25	26.51	27.15	2,661
16 Dec 19	27.02500 +1.40	27.02	25.70	25.91	9,906
13 Dec 19	25.62500 +0.09	25.83	25.57	25.57	120
12 Dec 19	25.53500 +0.07	25.78	25.50	25.60	2,428
11 Dec 19	25.47000 +0.37	25.47	25.11	25.11	2,096
10 Dec 19	25.10000 -0.41	25.20	24.87	25.14	6,101
09 Dec 19	25.51500 +0.22	25.63	25.08	25.10	3,584
06 Dec 19	25.30000 -0.70	25.94	24.86	25.38	23,100
05 Dec 19	26.00500 +0.00	26.48	25.80	26.27	2,943
04 Dec 19	26.00500 -0.23	26.48	26.00	26.30	841
03 Dec 19	26.23500 +0.18	26.24	25.38	25.92	9,776
02 Dec 19	26.06000 -0.81	27.36	25.97	27.36	3,877
29 Nov 19	26.87000 +0.21	27.13	26.55	26.55	3,257
28 Nov 19	26.66000 -0.13	26.86	26.54	26.54	1,114
27 Nov 19	26.79000 -0.56	27.03	26.42	26.95	2,313
26 Nov 19	27.35000 +0.89	27.35	26.28	26.50	25,416
25 Nov 19	26.46000 -0.31	27.00	25.08	26.80	44,437
22 Nov 19	26.77000 +0.47	27.45	26.55	26.80	18,561
21 Nov 19	26.30500 +0.95	26.65	25.33	25.34	30,290
20 Nov 19	25.35000 +0.95	25.61	24.23	24.52	8,727
19 Nov 19	24.40000 +0.41	24.55	24.06	24.39	12,519
18 Nov 19	23.98500 -0.06	24.57	23.84	24.46	20,087
15 Nov 19	24.04000 +0.16	24.04	23.63	23.75	13,365
14 Nov 19	23.88000 +0.04	24.57	23.46	24.40	17,851
13 Nov 19	23.84000 -0.82	24.47	23.76	24.47	9,893
12 Nov 19	24.66000 +0.27	25.10	24.66	24.80	7,676
11 Nov 19	24.39000 -0.43	24.55	23.88	24.55	17,337
08 Nov 19	24.82000 +0.36	25.00	24.64	24.95	16,388
07 Nov 19	24.45500 +0.03	24.64	24.00	24.57	20,892
06 Nov 19	24.42500 -1.48	25.25	23.40	25.25	71,151
05 Nov 19	25.90000 -1.57	26.60	25.67	26.60	29,366
04 Nov 19	27.46500 -0.81	28.34	27.20	28.31	2,751
01 Nov 19	28.27500 +0.13	28.27	27.64	28.23	19,710
31 Oct 19	28.15000 -1.44	30.30	28.12	29.74	19,976
30 Oct 19	29.59500 +0.09	29.59	28.91	29.36	9,618
29 Oct 19	29.50000 -0.13	29.94	28.83	29.94	4,728
28 Oct 19	29.63000 -0.43	29.85	29.34	29.85	5,772
25 Oct 19	30.05500 +0.00	30.08	29.60	29.60	2,121
24 Oct 19	30.06000 +0.76	30.06	29.40	29.58	2,311
23 Oct 19	29.29500 +1.90	29.80	28.95	29.15	1,440
22 Oct 19	27.40000 -0.85	28.15	27.40	28.15	1,128
21 Oct 19	28.25000 -0.15	29.00	28.25	29.00	1,663
18 Oct 19	28.40000 -0.80	29.40	28.30	29.20	1,358
17 Oct 19	29.20000 +0.40	29.30	28.40	28.85	2,131
16 Oct 19	28.80000 -0.15	29.10	28.80	29.00	1,799
15 Oct 19	28.95000 +0.75	29.05	28.20	28.45	2,548
14 Oct 19	28.20000 +0.90	28.25	27.10	27.70	4,462
11 Oct 19	27.30000 +1.05	27.30	26.25	26.45	1,007
10 Oct 19	26.25000 -0.30	26.55	26.20	26.55	1,493
09 Oct 19	26.55000 -0.55	26.90	26.30	26.90	1,033
08 Oct 19	27.10000 -0.55	28.10	27.10	28.10	6,863
07 Oct 19	27.65000 +1.05	27.95	27.30	27.30	3,463
04 Oct 19	26.60000 -0.05	27.25	26.40	26.80	3,754
02 Oct 19	26.65000 -0.55	26.90	26.00	26.70	4,346
01 Oct 19	27.20000 -0.75	28.50	26.25	28.50	2,624
30 Sep 19	27.95000 -0.47	28.05	27.50	28.00	1,537
27 Sep 19	28.42500 -0.40	29.22	28.15	28.99	3,050
26 Sep 19	28.82000 +0.00	29.14	28.63	28.75	2,807
25 Sep 19	28.82000 +0.03	28.85	28.18	28.42	2,183
24 Sep 19	28.79000 -0.86	30.50	28.79	30.16	6,668
23 Sep 19	29.65500 -0.42	29.85	29.33	29.85	3,012
20 Sep 19	30.08000 -1.09	30.90	30.08	30.88	1,657
19 Sep 19	31.16500 -0.10	31.30	30.77	30.81	1,006
18 Sep 19	31.26500 +0.33	31.31	31.11	31.16	457
17 Sep 19	30.93000 -0.33	31.51	30.76	31.45	1,209
16 Sep 19	31.26500 +1.36	31.50	30.00	30.00	3,776
13 Sep 19	29.90500 -0.65	31.01	29.90	30.93	1,698
12 Sep 19	30.56000 -1.35	31.30	30.27	31.30	4,681
11 Sep 19	31.91000 +2.28	31.91	30.20	30.25	6,399
10 Sep 19	29.62500 +0.67	29.79	28.98	29.33	2,370
09 Sep 19	28.95500 +0.02	29.26	28.80	29.26	1,022
06 Sep 19	28.93500 -0.53	29.62	28.88	29.24	1,294
05 Sep 19	29.46500 +0.73	29.83	29.08	29.36	5,727
04 Sep 19	28.73500 -0.92	28.74	28.01	28.01	2,536
03 Sep 19	29.65500 -0.10	29.73	29.47	29.50	1,811
02 Sep 19	29.75500 +0.51	30.05	29.52	29.92	1,001
30 Aug 19	29.24500 -0.66	30.25	29.22	29.83	2,511
29 Aug 19	29.90500 +0.47	29.91	29.51	29.67	5,144
28 Aug 19	29.44000 -0.81	30.02	29.22	30.00	3,554
27 Aug 19	30.25500 +0.03	30.68	29.90	30.26	1,429
26 Aug 19	30.22500 +0.18	30.55	29.76	30.45	2,781
23 Aug 19	30.04000 -0.30	31.52	30.04	30.94	3,364
22 Aug 19	30.34000 -1.25	31.78	30.26	31.78	2,523
21 Aug 19	31.59500 -0.51	32.13	31.36	32.13	4,445
20 Aug 19	32.10500 +0.32	32.37	31.06	31.52	1,132
19 Aug 19	31.78500 +0.42	32.32	31.00	32.22	7,426
16 Aug 19	31.36000 +1.18	31.36	30.25	30.30	6,202
15 Aug 19	30.18500 -0.39	31.28	30.06	30.98	4,724
14 Aug 19	30.57000 -2.27	32.75	29.96	32.75	7,802
13 Aug 19	32.84000 -0.44	33.46	32.26	33.10	5,394
12 Aug 19	33.28000 -2.52	36.00	33.00	36.00	5,678
09 Aug 19	35.80000 -2.03	36.12	34.70	35.56	18,829
08 Aug 19	37.82500 +2.49	38.15	36.76	37.20	7,873
07 Aug 19	35.34000 +0.85	35.44	34.42	35.20	4,416
06 Aug 19	34.49500 -0.43	35.71	34.08	34.08	13,257
05 Aug 19	34.92500 -1.15	36.20	34.76	36.02	16,928
02 Aug 19	36.07000 -2.15	37.76	36.07	37.35	4,508
01 Aug 19	38.22000 +0.03	38.74	37.96	38.10	4,441
31 Jul 19	38.19000 -0.09	38.71	37.76	38.71	3,130
30 Jul 19	38.27500 -1.47	39.60	38.20	39.60	5,268
29 Jul 19	39.74500 -0.07	40.92	39.50	39.95	5,059
26 Jul 19	39.81000 +0.94	39.81	38.81	39.27	965
25 Jul 19	38.87000 -0.19	39.48	38.78	39.48	771
24 Jul 19	39.06000 +0.18	39.28	38.81	38.98	1,093
23 Jul 19	38.88500 +0.00	39.69	38.74	39.24	4,763
22 Jul 19	38.88500 +0.15	38.93	38.40	38.72	853
19 Jul 19	38.73500 -0.06	39.19	38.74	39.05	2,651
18 Jul 19	38.80000 -0.20	38.99	38.69	38.90	783
17 Jul 19	39.00000 -1.00	39.80	39.00	39.40	716
16 Jul 19	40.00000 +0.60	40.00	39.40	39.80	1,581
15 Jul 19	39.40000 +0.60	39.60	38.80	39.20	919
12 Jul 19	38.80000 +0.00	39.40	38.80	39.40	966
11 Jul 19	38.80000 -0.20	39.00	38.60	39.00	1,848
10 Jul 19	39.00000 -0.20	39.60	39.00	39.60	1,494
09 Jul 19	39.20000 +0.80	39.20	38.00	38.40	1,300
08 Jul 19	38.40000 -0.42	39.20	38.40	38.80	7,055
05 Jul 19	38.82000 -0.88	39.55	38.43	39.55	2,148
04 Jul 19	39.70000 +0.60	40.17	39.30	39.40	3,500
03 Jul 19	39.10000 -0.08	39.47	38.80	39.15	2,818
02 Jul 19	39.17500 -0.18	39.60	38.76	39.60	10,477
01 Jul 19	39.35500 -1.44	42.10	39.35	42.10	17,148
28 Jun 19	40.80000 +1.69	41.04	39.53	39.60	11,744
27 Jun 19	39.11000 +1.69	39.22	37.34	37.70	4,431
26 Jun 19	37.41500 -0.53	38.29	37.42	38.15	831
25 Jun 19	37.95000 +0.37	38.40	37.90	37.90	447
24 Jun 19	37.58000 -1.25	38.80	37.58	38.80	3,331
21 Jun 19	38.83500 -0.41	39.08	38.60	38.82	3,336
20 Jun 19	39.24500 -0.63	40.49	39.24	40.30	6,420
19 Jun 19	39.87500 +0.14	39.88	39.00	39.08	2,573
18 Jun 19	39.73500 +0.78	39.88	38.97	39.00	4,404
17 Jun 19	38.96000 -0.06	38.96	38.38	38.75	2,206
14 Jun 19	39.02000 +0.90	39.85	38.93	39.74	7,427
13 Jun 19	38.12500 +0.82	38.44	37.43	37.75	2,540
12 Jun 19	37.30500 +0.24	37.47	37.12	37.45	3,365
11 Jun 19	37.06000 -2.15	38.29	37.06	37.95	5,241
07 Jun 19	39.21000 -0.73	40.14	39.21	40.14	9,055
06 Jun 19	39.93500 +1.59	40.56	39.47	39.80	13,427
05 Jun 19	38.35000 +1.06	38.44	37.76	38.20	11,367
04 Jun 19	37.28500 +0.21	37.83	36.01	36.99	19,182
03 Jun 19	37.07500 +1.12	37.15	35.76	36.17	5,006
31 May 19	35.96000 +0.13	36.83	35.56	36.47	16,817
30 May 19	35.83000 +0.13	36.17	35.72	35.95	3,543
29 May 19	35.70000 -1.01	36.60	35.20	36.60	6,127
28 May 19	36.70500 -0.58	37.49	36.40	37.37	8,149
27 May 19	37.28500 +1.12	37.40	37.00	37.13	3,487
24 May 19	36.17000 -0.20	36.87	36.12	36.35	5,246
23 May 19	36.37000 -0.07	36.91	36.20	36.79	14,180
22 May 19	36.43500 -1.01	37.20	36.39	37.20	12,356
21 May 19	37.44500 +1.06	37.74	37.15	37.74	6,249
20 May 19	36.38500 -1.27	37.70	35.44	37.70	18,271
17 May 19	37.65500 -0.84	39.49	37.00	39.10	33,788
16 May 19	38.49500 +1.96	38.53	36.60	36.90	31,918
15 May 19	36.53500 +2.27	36.89	34.90	35.75	33,742
14 May 19	34.26500 +0.69	34.50	32.85	33.50	62,132
13 May 19	33.57000 +0.00	37.07	33.40	37.07	69,842

Uber Technologies Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	61.39000 -1.66	62.31	61.04	62.19	14,535
19 Oct 26	63.05000 +0.10	63.05	62.25	63.03	11,017
16 Oct 26	62.95000 -0.02	63.58	62.95	63.51	4,545
15 Oct 26	62.97000 +0.88	63.16	61.33	61.70	11,081
14 Oct 26	62.09000 -1.68	63.95	61.79	63.65	8,285
13 Oct 26	63.77000 +0.33	64.21	62.53	63.89	5,379
12 Oct 26	63.44000 -0.63	64.03	62.73	64.00	8,400
09 Oct 26	64.07000 +2.95	64.22	62.34	62.71	11,441
08 Oct 26	61.12000 -0.07	61.57	60.89	61.21	5,418
07 Oct 26	61.19000 -0.35	61.83	61.06	61.59	5,063
06 Oct 26	61.54000 -0.56	62.27	61.36	62.01	7,915
05 Oct 26	62.10000 +2.12	62.19	60.37	61.03	16,611
02 Oct 26	59.98000 -0.12	60.83	59.74	60.53	11,011
01 Oct 26	60.10000 -0.60	61.09	59.85	60.86	6,555
30 Sep 26	60.70000 -0.28	61.42	60.43	61.35	9,955
29 Sep 26	60.98000 +0.79	61.49	60.14	60.24	6,594
28 Sep 26	60.19000 -0.70	61.40	59.66	61.40	7,406
25 Sep 26	60.89000 -0.07	61.10	60.46	60.95	11,456
24 Sep 26	60.96000 -0.09	61.62	60.81	61.07	10,955
23 Sep 26	61.05000 -0.43	61.47	60.23	61.39	7,284
22 Sep 26	61.48000 -0.16	62.40	61.17	62.05	10,228
21 Sep 26	61.64000 +0.09	62.05	61.15	61.89	7,292
18 Sep 26	61.55000 -0.29	62.10	61.16	62.10	6,082
17 Sep 26	61.84000 +0.32	62.60	61.31	62.51	6,285
16 Sep 26	61.52000 -0.47	62.49	61.31	62.21	11,211
15 Sep 26	61.99000 -0.31	62.74	61.86	62.74	4,473
14 Sep 26	62.30000 +0.88	62.73	61.84	62.07	10,828
11 Sep 26	61.42000 +0.32	63.55	61.30	63.14	13,349
10 Sep 26	61.10000 -0.30	61.58	59.71	61.55	13,324
09 Sep 26	61.40000 -1.70	63.77	61.40	63.38	12,906
08 Sep 26	63.10000 -1.56	66.00	62.90	64.97	7,589
07 Sep 26	64.66000 -0.16	65.47	64.66	65.47	2,899
04 Sep 26	64.82000 -0.25	66.04	64.81	65.40	9,932
03 Sep 26	65.07000 -0.94	67.38	64.84	66.40	8,925
02 Sep 26	66.01000 +0.90	66.52	64.78	65.05	12,717
01 Sep 26	65.11000 -0.17	65.73	64.33	65.31	5,183
31 Aug 26	65.28000 -2.52	67.90	65.00	67.67	6,201
28 Aug 26	67.80000 +2.00	67.80	66.01	66.20	5,929
27 Aug 26	65.80000 -2.60	67.67	65.54	67.57	14,779
26 Aug 26	68.40000 +0.18	70.58	68.40	69.22	8,913
25 Aug 26	68.22000 +0.41	68.61	67.81	68.31	1,813
24 Aug 26	67.81000 -0.23	68.04	66.85	67.50	6,284
21 Aug 26	68.04000 +0.58	68.70	67.18	67.61	7,048
20 Aug 26	67.46000 +1.30	68.67	66.47	67.27	12,319
19 Aug 26	66.16000 +0.11	66.76	63.64	64.56	8,919
18 Aug 26	66.05000 +0.46	66.60	64.58	64.84	8,371
17 Aug 26	65.59000 +0.43	67.07	65.15	65.96	9,893
14 Aug 26	65.16000 +0.19	67.02	65.16	65.87	6,300
13 Aug 26	64.97000 -0.68	65.88	64.86	65.63	4,943
12 Aug 26	65.65000 -2.33	68.10	65.65	68.10	10,795
11 Aug 26	67.98000 +1.05	68.40	67.00	67.74	8,722
10 Aug 26	66.93000 +2.21	67.19	64.72	64.97	13,896
07 Aug 26	64.72000 +4.72	65.16	61.14	61.34	22,741
06 Aug 26	60.00000 +1.51	60.45	59.10	59.11	20,954
05 Aug 26	58.49000 -3.72	64.52	58.00	63.87	27,800
04 Aug 26	62.21000 -0.03	62.66	61.92	62.66	6,294
03 Aug 26	62.24000 +1.70	62.24	61.20	61.57	13,601
31 Jul 26	60.54000 +0.55	61.53	60.50	61.44	8,307
30 Jul 26	59.99000 -1.68	62.21	59.79	62.21	9,390
29 Jul 26	61.67000 +0.25	62.45	61.25	62.02	13,215
28 Jul 26	61.42000 +1.93	61.58	59.98	60.12	12,829
27 Jul 26	59.49000 -1.89	59.79	57.47	58.79	65,299
24 Jul 26	61.38000 +1.05	61.50	60.21	60.53	5,630
23 Jul 26	60.33000 -1.70	62.43	60.30	61.95	10,295
22 Jul 26	62.03000 -0.91	62.80	61.48	62.69	4,942
21 Jul 26	62.94000 -0.99	63.83	62.92	63.52	7,924
20 Jul 26	63.93000 +0.99	63.99	62.88	63.65	7,823
17 Jul 26	62.94000 -1.45	64.61	62.75	64.01	13,398
16 Jul 26	64.39000 +0.07	65.74	63.50	63.68	11,098
15 Jul 26	64.32000 +0.87	64.62	63.20	63.30	7,277
14 Jul 26	63.45000 -2.55	65.23	62.92	65.23	10,327
13 Jul 26	66.00000 +0.23	66.43	65.34	65.47	6,129
10 Jul 26	65.77000 +1.06	66.60	65.08	65.17	7,886
09 Jul 26	64.71000 +0.90	64.91	63.30	64.58	4,609
08 Jul 26	63.81000 -0.65	65.37	63.81	64.86	5,479
07 Jul 26	64.46000 +0.45	64.91	63.51	63.51	5,546
06 Jul 26	64.01000 -1.28	65.53	63.38	65.40	8,236
03 Jul 26	65.29000 +1.30	65.50	65.03	65.38	1,870
02 Jul 26	63.99000 -0.40	64.39	63.41	63.94	8,334
01 Jul 26	64.39000 -0.03	64.67	63.00	63.34	16,381
30 Jun 26	64.42000 -2.03	66.35	64.38	66.33	14,064
29 Jun 26	66.45000 +0.61	68.04	66.16	66.32	28,187
26 Jun 26	65.84000 +1.86	65.88	63.13	63.43	46,948
25 Jun 26	63.98000 -2.19	65.73	63.78	65.63	18,528
24 Jun 26	66.17000 +4.52	66.65	61.36	61.41	19,016
23 Jun 26	61.65000 -1.31	62.79	61.65	62.22	9,227
22 Jun 26	62.96000 +0.83	63.10	62.01	62.59	7,612
19 Jun 26	62.13000 -0.90	62.89	62.13	62.85	2,787
18 Jun 26	63.03000 +0.15	63.03	61.79	62.48	9,915
17 Jun 26	62.88000 -1.01	63.35	62.12	63.20	9,221
16 Jun 26	63.89000 +1.00	63.95	62.57	62.94	4,958
15 Jun 26	62.89000 +4.30	62.89	59.92	60.20	10,678
12 Jun 26	58.59000 -0.60	60.58	58.48	60.13	12,426
11 Jun 26	59.19000 -1.29	60.04	58.43	59.89	15,633
10 Jun 26	60.48000 -0.10	60.95	59.73	60.95	11,789
09 Jun 26	60.58000 -0.60	61.56	60.40	61.16	5,017
08 Jun 26	61.18000 -0.43	61.56	60.61	61.35	10,550
05 Jun 26	61.61000 -1.41	62.60	61.55	62.10	10,304
04 Jun 26	63.02000 +2.09	63.23	61.73	61.87	11,957
03 Jun 26	60.93000 -1.14	61.84	60.93	61.57	9,475
02 Jun 26	62.07000 -1.07	63.48	61.93	63.19	11,290
01 Jun 26	63.14000 +1.49	63.14	60.99	61.20	17,713
29 May 26	61.65000 +1.49	61.65	60.42	61.07	9,886
28 May 26	60.16000 -0.40	61.16	59.86	60.98	11,888
27 May 26	60.56000 -0.28	60.69	59.83	60.17	12,852
26 May 26	60.84000 -2.50	62.39	60.19	62.23	12,244
25 May 26	63.34000 +0.15	63.69	62.87	63.69	2,602
22 May 26	63.19000 +0.03	64.25	61.80	63.85	4,195
21 May 26	63.16000 -0.88	64.50	63.00	64.26	3,487
20 May 26	64.04000 -0.11	64.16	62.95	63.81	2,631
19 May 26	64.15000 -0.42	65.33	64.04	64.52	2,448
18 May 26	64.57000 +0.39	65.06	63.78	64.55	5,277
15 May 26	64.18000 +0.70	64.45	63.43	63.92	4,340
14 May 26	63.48000 -0.27	64.07	62.47	64.07	3,960
13 May 26	63.75000 -1.25	65.55	63.40	65.26	7,938
12 May 26	65.00000 +0.04	65.40	63.45	64.81	6,854
11 May 26	64.96000 +0.49	65.19	63.91	64.08	6,365
08 May 26	64.47000 -0.64	65.76	63.26	65.76	6,030
07 May 26	65.11000 -2.18	68.51	64.87	67.38	8,002
06 May 26	67.29000 +3.65	68.41	62.51	62.65	16,244
05 May 26	63.64000 -0.01	64.10	63.00	63.60	3,446
04 May 26	63.65000 +0.50	64.50	62.80	64.30	6,367
30 Apr 26	63.15000 -0.11	63.78	62.55	63.16	4,569
29 Apr 26	63.26000 -0.79	63.56	62.46	63.46	6,144
28 Apr 26	64.05000 -0.90	65.59	64.05	65.19	4,649
27 Apr 26	64.95000 +1.81	65.24	63.41	63.56	4,292
24 Apr 26	63.14000 -1.31	64.41	62.95	64.25	2,897
23 Apr 26	64.45000 -0.23	65.86	64.27	64.48	3,849
22 Apr 26	64.68000 -1.21	66.61	64.59	66.38	6,294
21 Apr 26	65.89000 +1.44	66.65	65.86	65.97	1,739
20 Apr 26	64.45000 -1.42	65.39	64.42	65.05	3,254
17 Apr 26	65.87000 +0.17	66.44	64.87	64.92	11,201
16 Apr 26	65.70000 +0.69	66.50	65.20	66.12	4,895
15 Apr 26	65.01000 +3.51	65.22	62.06	62.29	5,651
14 Apr 26	61.50000 +0.40	62.41	61.32	61.66	3,706
13 Apr 26	61.10000 +0.54	61.10	59.90	60.04	3,758
10 Apr 26	60.56000 +0.27	61.96	60.47	61.45	3,517
09 Apr 26	60.29000 -2.64	62.13	60.00	62.13	6,271
08 Apr 26	62.93000 +0.95	64.45	62.73	63.63	7,859
07 Apr 26	61.98000 -0.03	62.66	61.77	62.36	2,594
02 Apr 26	62.01000 -0.54	62.04	60.62	61.46	1,728
01 Apr 26	62.55000 +0.98	62.98	61.00	62.98	2,650
31 Mar 26	61.57000 +0.29	61.87	61.30	61.32	2,054
30 Mar 26	61.28000 +1.18	61.28	59.71	59.89	3,230
27 Mar 26	60.10000 -1.73	61.69	59.40	61.69	2,554
26 Mar 26	61.83000 -1.44	63.39	61.83	63.39	3,405
25 Mar 26	63.27000 +0.15	63.48	62.45	63.02	7,271
24 Mar 26	63.12000 -1.33	65.03	62.92	65.03	6,404
23 Mar 26	64.45000 +0.20	65.34	63.27	63.32	13,612
20 Mar 26	64.25000 -1.24	65.77	63.29	65.77	22,595
19 Mar 26	65.49000 -1.25	67.80	65.49	67.08	3,335
18 Mar 26	66.74000 -1.48	68.30	66.61	68.12	6,873
17 Mar 26	68.22000 +3.37	68.44	66.18	66.18	3,639
16 Mar 26	64.85000 +0.59	65.17	64.02	64.03	3,342
13 Mar 26	64.26000 +1.10	65.05	63.47	63.47	1,733
12 Mar 26	63.16000 -0.99	65.68	63.09	64.66	3,381
11 Mar 26	64.15000 +1.27	65.29	62.36	62.61	8,306
10 Mar 26	62.88000 -0.67	63.92	62.22	63.66	3,586
09 Mar 26	63.55000 -1.27	64.31	62.42	63.60	6,629
06 Mar 26	64.82000 -0.81	65.40	64.24	65.40	3,638
05 Mar 26	65.63000 -0.05	67.49	65.22	65.97	4,090
04 Mar 26	65.68000 +0.72	66.14	64.72	65.50	3,525
03 Mar 26	64.96000 +1.25	65.98	63.46	64.51	16,388
02 Mar 26	63.71000 -0.07	64.00	62.35	62.45	13,289
27 Feb 26	63.78000 +0.07	63.97	62.37	63.54	5,616
26 Feb 26	63.71000 +2.20	64.50	61.68	61.68	4,420
25 Feb 26	61.51000 +1.24	61.80	60.89	61.12	2,935
24 Feb 26	60.27000 +0.08	60.68	59.78	60.30	4,813
23 Feb 26	60.19000 -2.97	62.18	59.97	62.06	8,979
20 Feb 26	63.16000 +1.04	63.20	61.61	62.54	5,278
19 Feb 26	62.12000 +0.60	63.04	61.30	61.91	5,404
18 Feb 26	61.52000 +1.62	61.52	59.27	59.85	8,219
17 Feb 26	59.90000 +0.56	59.90	58.83	59.02	4,770
16 Feb 26	59.34000 +0.29	59.99	59.26	59.99	5,455
13 Feb 26	59.05000 +0.15	60.19	58.73	59.92	5,272
12 Feb 26	58.90000 -1.60	60.83	58.88	60.10	22,802
11 Feb 26	60.50000 -2.05	62.42	60.40	61.55	6,651
10 Feb 26	62.55000 -0.01	62.86	62.14	62.18	3,538
09 Feb 26	62.56000 -0.16	63.16	61.50	63.01	51,552
06 Feb 26	62.72000 -1.42	64.42	62.00	63.55	5,846
05 Feb 26	64.14000 +0.12	64.14	61.67	62.74	7,209
04 Feb 26	64.02000 -2.25	67.18	59.85	65.90	27,171
03 Feb 26	66.27000 -2.64	68.98	66.20	68.98	5,996
02 Feb 26	68.91000 +1.38	69.01	66.67	66.68	1,497
30 Jan 26	67.53000 -0.50	68.84	67.36	67.94	2,913
29 Jan 26	68.03000 +0.58	68.36	66.76	66.77	4,188
28 Jan 26	67.45000 -0.02	68.22	67.27	68.11	3,566
27 Jan 26	67.47000 -2.31	69.38	66.94	69.38	5,702
26 Jan 26	69.78000 -0.51	70.15	69.22	69.42	5,312
23 Jan 26	70.29000 -0.91	70.97	70.04	70.89	4,535
22 Jan 26	71.20000 -1.87	72.72	71.10	72.44	6,718
21 Jan 26	73.07000 +1.97	73.12	70.86	71.54	7,150
20 Jan 26	71.10000 -0.70	71.32	70.40	71.11	6,266
19 Jan 26	71.80000 -0.78	72.47	71.00	71.04	8,158
16 Jan 26	72.58000 +1.10	72.86	71.55	72.84	2,722
15 Jan 26	71.48000 -1.34	74.46	71.48	72.86	3,410
14 Jan 26	72.82000 -0.48	73.99	72.51	73.25	4,838
13 Jan 26	73.30000 +0.36	73.30	71.97	72.79	1,982
12 Jan 26	72.94000 -0.56	72.94	71.82	72.65	5,198
09 Jan 26	73.50000 -1.19	75.50	73.39	75.09	2,497
08 Jan 26	74.69000 +0.87	74.69	73.30	73.93	5,334
07 Jan 26	73.82000 +1.93	75.00	72.83	73.05	6,229
06 Jan 26	71.89000 +1.27	73.25	68.88	69.05	11,667
05 Jan 26	70.62000 -0.49	71.31	68.28	71.31	11,219
02 Jan 26	71.11000 +1.46	71.14	69.62	70.04	6,656
30 Dec 25	69.65000 +0.44	69.65	69.25	69.35	2,252
29 Dec 25	69.21000 +0.79	69.67	68.70	68.89	3,359
23 Dec 25	68.42000 -0.82	69.32	68.42	69.12	4,690
22 Dec 25	69.24000 +1.91	69.72	68.05	68.09	6,521
19 Dec 25	67.33000 -0.97	68.52	67.00	68.50	7,333
18 Dec 25	68.30000 +0.44	68.57	67.50	67.50	3,089
17 Dec 25	67.86000 -0.53	69.54	67.49	69.17	6,317
16 Dec 25	68.39000 -1.86	70.35	68.39	70.35	4,277
15 Dec 25	70.25000 -2.00	73.04	69.37	72.70	21,715
12 Dec 25	72.25000 +0.51	73.21	72.07	73.00	4,074
11 Dec 25	71.74000 -1.37	72.20	71.12	71.55	8,898
10 Dec 25	73.11000 -4.55	77.10	72.78	77.10	8,862
09 Dec 25	77.66000 -1.41	79.60	77.52	79.36	6,271
08 Dec 25	79.07000 -0.02	79.56	77.92	78.87	3,509
05 Dec 25	79.09000 +2.07	79.57	77.83	78.20	4,129
04 Dec 25	77.02000 -0.60	78.02	76.99	78.02	6,756
03 Dec 25	77.62000 +2.40	78.24	75.12	75.58	9,944
02 Dec 25	75.22000 +1.33	75.47	73.83	74.50	4,844
01 Dec 25	73.89000 -1.39	75.21	73.72	75.03	6,819
28 Nov 25	75.28000 +0.46	75.34	74.48	74.80	5,541
27 Nov 25	74.82000 +0.69	74.82	72.83	72.83	6,961
26 Nov 25	74.13000 +1.79	74.35	72.58	73.01	7,163
25 Nov 25	72.34000 -0.53	72.78	71.32	72.30	6,161
24 Nov 25	72.87000 +1.09	73.72	72.42	73.69	6,533
21 Nov 25	71.78000 -2.88	73.29	70.98	72.29	12,247
20 Nov 25	74.66000 -3.14	78.82	74.52	78.01	6,952
19 Nov 25	77.80000 -0.30	79.11	77.68	77.81	5,669
18 Nov 25	78.10000 -0.76	80.03	77.32	78.28	4,287
17 Nov 25	78.86000 -0.74	79.80	78.24	79.26	3,367
14 Nov 25	79.60000 -0.40	79.65	77.08	79.42	5,691
13 Nov 25	80.00000 -0.66	81.56	79.89	81.56	3,895
12 Nov 25	80.66000 +0.13	82.26	80.32	81.72	3,552
11 Nov 25	80.53000 +0.51	81.40	80.39	81.39	3,907
10 Nov 25	80.02000 +1.68	80.83	79.93	80.70	6,199
07 Nov 25	78.34000 -1.13	80.48	78.20	79.92	10,623
06 Nov 25	79.47000 -2.15	80.55	78.95	79.97	15,028
05 Nov 25	81.62000 +1.04	83.18	81.29	81.29	8,109
04 Nov 25	80.58000 -4.45	86.54	78.80	85.70	47,104
03 Nov 25	85.03000 +1.14	85.21	83.88	83.88	5,665
31 Oct 25	83.89000 -0.33	85.09	83.60	83.92	5,993
30 Oct 25	84.22000 +1.71	84.44	81.81	82.72	6,444
29 Oct 25	82.51000 +0.08	83.90	81.35	82.66	8,381
28 Oct 25	82.43000 +0.13	83.51	82.36	83.01	3,582
27 Oct 25	82.30000 +1.02	82.71	81.40	82.23	9,424
24 Oct 25	81.28000 +0.78	82.15	80.93	81.90	7,325
23 Oct 25	80.50000 +1.11	80.96	79.66	79.93	4,766
22 Oct 25	79.39000 -1.58	80.89	79.21	80.82	8,847
21 Oct 25	80.97000 +0.17	81.40	80.19	80.53	6,882
20 Oct 25	80.80000 +1.94	81.00	79.43	79.77	6,813
17 Oct 25	78.86000 -0.74	79.44	76.72	77.98	12,934
16 Oct 25	79.60000 -2.07	82.01	79.34	81.42	9,139
15 Oct 25	81.67000 +0.05	83.28	79.47	82.08	17,846
14 Oct 25	81.62000 +0.27	81.78	80.00	80.76	6,968
13 Oct 25	81.35000 +0.41	82.10	80.21	80.21	10,685
10 Oct 25	80.94000 -3.65	83.86	80.91	83.73	9,726
09 Oct 25	84.59000 -0.50	86.38	84.59	85.43	6,063
08 Oct 25	85.09000 +1.14	85.13	83.70	84.77	6,103
07 Oct 25	83.95000 -1.38	86.38	83.95	85.61	9,319
06 Oct 25	85.33000 +2.30	85.48	82.63	82.99	9,796
03 Oct 25	83.03000 +1.70	83.55	82.28	82.43	1,016
02 Oct 25	81.33000 -1.41	82.82	81.33	82.65	4,084
01 Oct 25	82.74000 -0.22	84.22	82.31	82.61	5,173
30 Sep 25	82.96000 -2.22	85.10	82.40	85.06	4,439
29 Sep 25	85.18000 +1.51	85.23	84.00	84.42	4,335
26 Sep 25	83.67000 +0.25	84.18	83.16	83.39	8,254
25 Sep 25	83.42000 +0.15	83.56	82.16	83.02	8,635
24 Sep 25	83.27000 -0.73	84.96	82.86	83.28	5,091
23 Sep 25	84.00000 -1.93	84.99	83.50	84.98	4,801
22 Sep 25	85.93000 +2.70	86.58	82.56	83.20	4,233
19 Sep 25	83.23000 +3.30	83.34	80.23	80.92	4,326
18 Sep 25	79.93000 +1.53	80.69	79.12	79.50	3,896
17 Sep 25	78.40000 -4.29	82.89	78.24	82.67	13,211
16 Sep 25	82.69000 -0.02	84.58	82.62	84.24	3,732
15 Sep 25	82.71000 +0.55	83.69	80.76	82.23	4,055
12 Sep 25	82.16000 +0.08	82.16	80.14	80.63	1,029
11 Sep 25	82.08000 +1.78	82.08	80.25	80.79	2,668
10 Sep 25	80.30000 +0.27	82.00	80.07	81.39	4,694
09 Sep 25	80.03000 +0.75	80.52	79.15	80.15	2,006
08 Sep 25	79.28000 +2.08	79.45	77.70	77.91	4,925
05 Sep 25	77.20000 -1.69	79.17	76.73	78.87	5,813
04 Sep 25	78.89000 -1.70	80.04	78.31	79.93	1,236
03 Sep 25	80.59000 +1.01	81.10	79.25	79.63	1,987
02 Sep 25	79.58000 -0.62	80.26	79.16	79.84	1,854
01 Sep 25	80.20000 +1.49	80.22	80.03	80.17	964
29 Aug 25	78.71000 -2.31	82.40	78.51	82.33	6,237
28 Aug 25	81.02000 -1.74	82.52	80.72	82.19	3,993
27 Aug 25	82.76000 +0.69	83.61	82.72	83.12	2,459
26 Aug 25	82.07000 -0.61	82.70	81.18	81.85	4,963
25 Aug 25	82.68000 +0.49	82.86	81.73	82.43	3,766
22 Aug 25	82.19000 +1.62	82.93	80.44	80.80	4,693
21 Aug 25	80.57000 +1.22	80.90	79.88	80.37	1,833
20 Aug 25	79.35000 -3.39	81.98	78.71	81.66	3,649
19 Aug 25	82.74000 +3.03	82.74	80.02	80.02	2,315
18 Aug 25	79.71000 +0.27	79.86	76.50	79.49	819
15 Aug 25	79.44000 +0.88	80.14	77.87	78.85	3,169
14 Aug 25	78.56000 +1.30	78.66	77.21	77.66	3,062
13 Aug 25	77.26000 -1.44	78.82	77.00	78.63	1,659
12 Aug 25	78.70000 +0.02	79.45	78.00	78.19	1,594
11 Aug 25	78.68000 +1.14	78.70	76.62	77.02	2,832
08 Aug 25	77.54000 -0.94	80.76	77.54	79.14	4,059
07 Aug 25	78.48000 +3.08	78.48	76.48	76.78	3,352
06 Aug 25	75.40000 -1.82	80.44	74.18	78.61	35,578
05 Aug 25	77.22000 +1.21	78.64	76.83	77.20	3,558
04 Aug 25	76.01000 +1.27	76.51	75.21	75.21	2,864
01 Aug 25	74.74000 -2.30	76.35	73.90	76.35	4,628
31 Jul 25	77.04000 +1.23	77.29	76.05	76.76	3,932
30 Jul 25	75.81000 +0.63	76.39	75.42	75.60	2,151
29 Jul 25	75.18000 -2.74	78.07	75.00	77.87	4,753
28 Jul 25	77.92000 +0.66	79.19	77.90	78.45	4,010
25 Jul 25	77.26000 -0.66	77.94	76.46	77.56	3,079
24 Jul 25	77.92000 +0.51	79.74	76.62	76.83	3,158
23 Jul 25	77.41000 -0.38	79.07	77.17	79.01	6,220
22 Jul 25	77.79000 +0.16	78.40	76.87	78.08	3,926
21 Jul 25	77.63000 +0.01	78.75	77.57	78.19	5,570
18 Jul 25	77.62000 -0.52	78.47	76.89	78.38	8,001
17 Jul 25	78.14000 +1.19	79.08	77.78	78.67	7,410
16 Jul 25	76.95000 -2.75	79.98	76.95	79.20	7,199
15 Jul 25	79.70000 -0.83	81.78	79.04	80.52	4,178
14 Jul 25	80.53000 -1.86	82.01	80.29	82.01	2,804
11 Jul 25	82.39000 -0.02	82.81	81.48	82.81	2,014
10 Jul 25	82.41000 -0.32	82.64	81.34	82.30	7,251
09 Jul 25	82.73000 +0.61	83.55	82.43	82.98	3,125
08 Jul 25	82.12000 -0.38	83.47	81.51	82.98	6,027
07 Jul 25	82.50000 +3.44	82.62	79.34	79.34	6,253
04 Jul 25	79.06000 -0.33	79.78	77.41	78.62	2,402
03 Jul 25	79.39000 +1.13	79.75	78.00	78.17	2,894
02 Jul 25	78.26000 +0.87	79.73	78.11	78.22	5,398
01 Jul 25	77.39000 -1.35	79.53	76.89	79.53	2,993
30 Jun 25	78.74000 +1.58	79.35	77.99	78.71	3,907
27 Jun 25	77.16000 -2.07	80.06	77.07	79.44	3,384
26 Jun 25	79.23000 +0.48	79.57	77.69	78.08	7,062
25 Jun 25	78.75000 -0.30	79.99	78.70	79.20	7,602
24 Jun 25	79.05000 +6.54	79.07	74.25	74.59	9,080
23 Jun 25	72.51000 -0.52	73.16	72.35	72.35	3,056
20 Jun 25	73.03000 +1.69	74.07	72.19	72.48	4,588
19 Jun 25	71.34000 -3.20	73.44	70.51	72.94	6,351
18 Jun 25	74.54000 +0.61	74.97	73.70	73.70	1,913
17 Jun 25	73.93000 -0.17	74.04	73.01	73.44	2,940
16 Jun 25	74.10000 +0.26	74.11	72.84	72.88	3,703
13 Jun 25	73.84000 +0.11	74.17	70.14	72.65	10,589
12 Jun 25	73.73000 -2.11	75.02	73.62	75.02	2,112
11 Jun 25	75.84000 +0.39	76.31	75.33	75.39	5,219
10 Jun 25	75.45000 -0.65	77.26	75.00	76.46	5,551
09 Jun 25	76.10000 +1.24	76.91	74.88	75.07	4,601
06 Jun 25	74.86000 +1.53	75.85	73.99	74.51	4,019
05 Jun 25	73.33000 +0.00	74.10	72.47	73.06	6,163
04 Jun 25	73.33000 +0.19	74.26	72.50	72.77	3,933
03 Jun 25	73.14000 +0.07	73.98	72.03	73.84	6,595
02 Jun 25	73.07000 -0.62	74.10	72.32	73.53	4,761
30 May 25	73.69000 -0.48	74.66	73.11	74.22	3,063
29 May 25	74.17000 -4.74	79.18	73.71	79.18	3,778
28 May 25	78.91000 +0.57	79.15	78.23	79.08	7,078
27 May 25	78.34000 -0.49	79.10	77.46	78.97	7,560
26 May 25	78.83000 +1.27	79.60	77.86	77.86	1,812
23 May 25	77.56000 -0.93	78.04	75.85	78.02	2,996
22 May 25	78.49000 -0.44	78.96	77.84	78.88	6,219
21 May 25	78.93000 -3.93	80.72	78.57	80.50	4,884
20 May 25	82.86000 +1.33	83.47	81.76	81.91	9,489
19 May 25	81.53000 -1.13	82.02	79.47	81.13	2,485
16 May 25	82.66000 +2.41	82.66	80.56	80.58	7,752
15 May 25	80.25000 -0.44	81.30	78.87	79.81	3,493
14 May 25	80.69000 -0.68	82.10	79.92	81.80	7,989
13 May 25	81.37000 +4.21	81.73	77.86	79.60	6,887
12 May 25	77.16000 +3.69	78.82	74.23	77.24	15,121
09 May 25	73.47000 -0.47	74.60	73.09	73.99	1,933
08 May 25	73.94000 +0.22	75.24	72.71	74.81	4,205
07 May 25	73.72000 -1.85	77.47	69.94	76.99	18,928
06 May 25	75.57000 +0.01	75.63	73.40	75.63	5,148
05 May 25	75.56000 +1.29	76.00	73.11	73.99	4,326
02 May 25	74.27000 +4.08	74.27	71.42	71.42	3,738
30 Apr 25	70.19000 +1.39	70.19	68.03	69.61	1,867
29 Apr 25	68.80000 +0.68	69.34	68.51	68.87	2,440
28 Apr 25	68.12000 -1.09	69.27	67.93	68.52	1,716
25 Apr 25	69.21000 +2.27	70.65	68.51	69.31	4,457
24 Apr 25	66.94000 +1.79	67.10	63.85	64.86	6,156
23 Apr 25	65.15000 -0.01	67.50	65.15	66.81	4,590
22 Apr 25	65.16000 -1.09	65.47	63.85	64.49	2,008
17 Apr 25	66.25000 +0.53	66.39	64.55	65.14	3,023
16 Apr 25	65.72000 +0.40	65.82	64.04	64.10	6,022
15 Apr 25	65.32000 +1.28	66.08	64.51	64.65	2,966
14 Apr 25	64.04000 +2.48	65.20	63.91	64.09	2,370
11 Apr 25	61.56000 -1.53	63.28	61.00	63.03	8,072
10 Apr 25	63.09000 +3.27	68.16	63.09	68.16	15,310
09 Apr 25	59.82000 -2.20	60.55	57.42	58.64	25,456
08 Apr 25	62.02000 +3.38	63.84	60.50	61.10	17,112
07 Apr 25	58.64000 -1.09	60.60	52.00	53.26	29,192
04 Apr 25	59.73000 -4.73	63.22	58.51	63.06	31,855
03 Apr 25	64.46000 -3.86	65.34	63.12	64.61	12,640
02 Apr 25	68.32000 +1.87	68.61	66.43	67.60	4,066
01 Apr 25	66.45000 -0.05	67.73	65.73	67.37	3,777
31 Mar 25	66.50000 -1.01	66.91	64.92	65.92	14,309
28 Mar 25	67.51000 -1.72	69.51	67.36	69.13	2,223
27 Mar 25	69.23000 +1.03	70.06	68.43	68.75	4,609
26 Mar 25	68.20000 -1.43	70.29	67.88	70.16	4,037
25 Mar 25	69.63000 -0.48	71.21	69.48	71.21	2,491
24 Mar 25	70.11000 +0.83	71.22	69.87	70.58	1,495
21 Mar 25	69.28000 +0.50	69.53	67.24	68.87	6,939
20 Mar 25	68.78000 +2.01	69.73	66.68	67.61	4,733
19 Mar 25	66.77000 +1.02	66.77	65.09	65.62	6,613
18 Mar 25	65.75000 -1.17	66.65	64.72	66.48	7,924
17 Mar 25	66.92000 +1.67	67.52	65.41	65.73	3,769
14 Mar 25	65.25000 -0.40	65.80	64.51	65.07	3,049
13 Mar 25	65.65000 +0.29	66.32	64.98	65.01	6,118
12 Mar 25	65.36000 -0.13	66.43	64.08	64.83	9,085
11 Mar 25	65.49000 -2.26	67.80	65.13	66.13	21,051
10 Mar 25	67.75000 -1.03	69.75	66.69	69.75	15,516
07 Mar 25	68.78000 -2.18	70.35	67.91	69.45	13,906
06 Mar 25	70.96000 +1.18	71.27	69.24	70.61	5,542
05 Mar 25	69.78000 +1.08	71.56	69.53	71.10	8,457
04 Mar 25	68.70000 -4.15	71.00	68.22	70.45	26,416
03 Mar 25	72.85000 +0.52	74.02	72.58	73.27	6,754
28 Feb 25	72.33000 -1.66	72.41	70.72	71.23	8,727
27 Feb 25	73.99000 +1.61	74.25	72.44	72.87	3,768
26 Feb 25	72.38000 +2.22	72.84	69.87	71.79	17,407
25 Feb 25	70.16000 -3.38	72.63	70.13	72.41	14,091
24 Feb 25	73.54000 -3.60	75.66	71.72	75.36	12,899
21 Feb 25	77.14000 +0.34	78.28	77.03	77.29	4,010
20 Feb 25	76.80000 -0.48	78.25	76.72	77.31	4,244
19 Feb 25	77.28000 +0.22	78.20	76.24	77.71	7,015
18 Feb 25	77.06000 +0.79	77.72	76.10	77.06	8,075
17 Feb 25	76.27000 +0.51	77.00	75.60	76.54	4,246
14 Feb 25	75.76000 -0.19	77.21	75.30	77.01	6,490
13 Feb 25	75.95000 +0.67	76.84	75.44	76.40	10,946
12 Feb 25	75.28000 -0.35	75.31	71.90	73.05	20,856
11 Feb 25	75.63000 +0.96	76.52	75.15	76.11	12,533
10 Feb 25	74.67000 +1.67	76.43	72.75	72.87	34,637
07 Feb 25	73.00000 +7.99	73.00	66.84	67.26	24,908
06 Feb 25	65.01000 +2.87	65.41	62.26	62.90	22,899
05 Feb 25	62.14000 -4.96	68.11	61.06	67.39	54,989
04 Feb 25	67.10000 +0.69	67.12	65.21	65.73	5,136
03 Feb 25	66.41000 +1.63	66.60	63.41	63.64	13,386
31 Jan 25	64.78000 +1.18	65.48	64.07	64.07	7,476
30 Jan 25	63.60000 -1.12	64.51	60.84	63.64	24,987
29 Jan 25	64.72000 -1.51	65.70	64.56	65.30	5,330
28 Jan 25	66.23000 +0.44	66.59	65.30	66.08	12,268
27 Jan 25	65.79000 -0.05	66.09	62.93	64.28	20,075
24 Jan 25	65.84000 +0.33	65.84	64.98	65.59	2,615
23 Jan 25	65.51000 -0.07	65.52	64.72	65.41	5,090
22 Jan 25	65.58000 +0.45	65.64	64.96	65.01	4,543
21 Jan 25	65.13000 -0.83	65.71	64.40	65.61	6,227
20 Jan 25	65.96000 -0.42	66.75	65.35	65.35	10,816
17 Jan 25	66.38000 -0.72	67.49	66.00	66.63	7,153
16 Jan 25	67.10000 +2.04	67.26	65.35	65.54	7,654
15 Jan 25	65.06000 +2.00	65.16	62.93	63.04	8,318
14 Jan 25	63.06000 -1.43	65.59	63.00	64.83	8,109
13 Jan 25	64.49000 -0.22	65.82	63.14	64.45	15,198
10 Jan 25	64.71000 +1.44	64.71	62.50	62.96	17,804
09 Jan 25	63.27000 +0.32	63.66	63.02	63.45	5,137
08 Jan 25	62.95000 -1.31	64.94	62.95	64.26	16,643
07 Jan 25	64.26000 +0.16	66.29	63.94	64.79	32,145
06 Jan 25	64.10000 +1.74	66.16	62.84	63.10	25,326
03 Jan 25	62.36000 +1.13	62.80	61.72	62.06	17,473
02 Jan 25	61.23000 +3.13	61.28	58.28	58.93	12,348
30 Dec 24	58.10000 -0.20	58.68	58.10	58.68	2,360
27 Dec 24	58.30000 -0.88	59.15	57.64	59.10	3,803
23 Dec 24	59.18000 +0.47	59.45	58.55	59.02	5,663
20 Dec 24	58.71000 +0.16	58.71	56.87	58.06	5,763
19 Dec 24	58.55000 -1.59	60.21	58.06	60.02	6,736
18 Dec 24	60.14000 +2.81	60.95	58.26	58.40	4,989
17 Dec 24	57.33000 -0.57	57.54	56.57	57.50	6,850
16 Dec 24	57.90000 -0.15	58.48	57.16	57.39	23,597
13 Dec 24	58.05000 -1.14	59.45	57.82	58.99	4,425
12 Dec 24	59.19000 +0.37	60.60	59.17	59.74	11,230
11 Dec 24	58.82000 -3.17	62.00	58.82	61.90	4,507
10 Dec 24	61.99000 -0.09	62.79	61.50	62.77	4,823
09 Dec 24	62.08000 -0.21	63.60	61.58	63.51	15,612
06 Dec 24	62.29000 -2.37	63.09	62.00	62.44	18,509
05 Dec 24	64.66000 -3.07	68.80	64.60	68.53	4,367
04 Dec 24	67.73000 -0.83	68.58	67.54	68.20	3,944
03 Dec 24	68.56000 -1.17	70.16	68.44	69.76	1,103
02 Dec 24	69.73000 +1.32	69.73	68.16	68.54	2,360
29 Nov 24	68.41000 -0.31	68.64	68.02	68.03	4,326
28 Nov 24	68.72000 +0.22	68.82	67.52	68.58	1,292
27 Nov 24	68.50000 -0.53	68.83	67.91	68.39	3,175
26 Nov 24	69.03000 -0.38	70.26	68.29	70.16	2,246
25 Nov 24	69.41000 +1.84	69.76	68.35	69.16	5,415
22 Nov 24	67.57000 +0.73	68.44	66.55	66.55	2,212
21 Nov 24	66.84000 +1.07	67.36	65.52	65.72	7,117
20 Nov 24	65.77000 +0.56	66.58	65.59	65.61	3,010
19 Nov 24	65.21000 +0.23	65.93	64.38	65.79	15,219
18 Nov 24	64.98000 -4.29	69.74	64.42	69.57	17,891
15 Nov 24	69.27000 +1.27	69.68	67.11	67.39	1,779
14 Nov 24	68.00000 +0.59	68.75	67.36	67.36	1,558
13 Nov 24	67.41000 -0.45	67.55	66.89	67.55	4,426
12 Nov 24	67.86000 +0.08	68.23	67.00	67.23	11,048
11 Nov 24	67.78000 +0.13	68.44	67.37	67.59	1,410
08 Nov 24	67.65000 -0.67	68.16	67.00	67.96	2,411
07 Nov 24	68.32000 +0.10	71.05	68.23	69.84	3,584
06 Nov 24	68.22000 +0.32	71.60	66.77	71.59	8,868
05 Nov 24	67.90000 +0.45	67.90	67.18	67.30	1,545
04 Nov 24	67.45000 -0.56	68.38	66.51	68.38	2,326
01 Nov 24	68.01000 +2.88	68.01	66.86	67.13	5,287
31 Oct 24	65.13000 -8.31	74.95	64.50	73.83	19,341
30 Oct 24	73.44000 -0.06	73.68	73.20	73.54	639
29 Oct 24	73.50000 +1.40	73.91	72.20	72.20	735
28 Oct 24	72.10000 +0.37	72.29	71.88	72.29	508
25 Oct 24	71.73000 -0.66	72.96	71.73	72.70	1,703
24 Oct 24	72.39000 -1.57	72.72	71.55	72.72	13,534
23 Oct 24	73.96000 -0.66	75.13	73.79	74.51	2,099
22 Oct 24	74.62000 +0.87	74.88	73.11	74.34	2,473
21 Oct 24	73.75000 +1.01	74.11	72.51	73.32	2,195
18 Oct 24	72.74000 -1.25	74.49	72.69	73.91	3,229
17 Oct 24	73.99000 -2.02	74.33	72.36	73.73	8,270
16 Oct 24	76.01000 -0.32	76.84	75.50	76.74	3,837
15 Oct 24	76.33000 -1.71	78.15	75.99	78.15	17,600
14 Oct 24	78.04000 +0.18	78.94	77.32	78.81	5,140
11 Oct 24	77.86000 +6.54	77.86	71.67	71.67	12,603
10 Oct 24	71.32000 +0.58	71.42	70.40	70.64	2,397
09 Oct 24	70.74000 +1.58	70.78	68.83	68.83	3,130
08 Oct 24	69.16000 +0.32	69.86	67.48	67.69	1,219
07 Oct 24	68.84000 +1.85	68.96	67.39	68.09	4,820
04 Oct 24	66.99000 +1.20	67.66	66.23	66.24	2,550
03 Oct 24	65.79000 -1.20	66.62	65.49	66.22	1,243
02 Oct 24	66.99000 -0.28	67.09	66.30	66.97	860
01 Oct 24	67.27000 -0.17	68.37	66.89	67.61	1,173
30 Sep 24	67.44000 -0.45	67.80	66.52	67.55	1,823
27 Sep 24	67.89000 +0.11	69.15	67.89	68.75	1,175
26 Sep 24	67.78000 -1.72	70.40	67.32	69.76	9,623
25 Sep 24	69.50000 +0.79	69.78	68.85	69.41	13,079
24 Sep 24	68.71000 +2.13	69.06	67.62	67.66	2,533
23 Sep 24	66.58000 +0.00	67.41	66.21	66.56	3,223
20 Sep 24	66.58000 -1.51	67.41	66.58	67.38	1,364
19 Sep 24	68.09000 +2.43	68.29	67.16	67.23	1,441
18 Sep 24	65.66000 -0.25	65.66	64.94	65.50	481
17 Sep 24	65.91000 +1.31	66.03	64.06	64.56	2,471
16 Sep 24	64.60000 +0.06	65.36	64.25	65.26	1,337
13 Sep 24	64.54000 +1.56	65.26	61.46	61.57	1,161
12 Sep 24	62.98000 +1.39	64.32	62.39	64.32	595
11 Sep 24	61.59000 -0.96	62.56	60.99	61.85	1,794
10 Sep 24	62.55000 -1.29	63.72	61.45	63.03	464
09 Sep 24	63.84000 +1.41	64.35	62.63	62.80	690
06 Sep 24	62.43000 -2.33	64.82	62.43	63.81	942
05 Sep 24	64.76000 -0.39	65.37	64.16	64.56	1,165
04 Sep 24	65.15000 -1.06	65.18	64.34	64.66	1,350
03 Sep 24	66.21000 +0.31	66.45	65.74	66.10	320
02 Sep 24	65.90000 +0.24	66.30	65.90	65.99	131
30 Aug 24	65.66000 -0.14	66.15	65.27	65.49	1,414
29 Aug 24	65.80000 +1.69	66.02	64.58	64.69	1,474
28 Aug 24	64.11000 -1.02	65.27	63.94	65.12	488
27 Aug 24	65.13000 +0.14	65.43	64.62	65.04	1,168
26 Aug 24	64.99000 -1.22	66.86	64.83	66.56	3,273
23 Aug 24	66.21000 +0.30	66.21	65.11	65.30	1,132
22 Aug 24	65.91000 -0.46	66.66	65.60	65.60	2,003
21 Aug 24	66.37000 -0.23	66.72	65.92	66.14	1,822
20 Aug 24	66.60000 +0.61	67.00	66.58	66.87	1,676
19 Aug 24	65.99000 +0.44	66.19	65.13	65.13	676
16 Aug 24	65.55000 -0.56	66.52	65.40	66.32	2,027
15 Aug 24	66.11000 +1.31	66.95	65.58	66.02	3,110
14 Aug 24	64.80000 +1.22	65.05	63.98	65.05	3,402
13 Aug 24	63.58000 +0.85	64.12	63.22	63.23	1,046
12 Aug 24	62.73000 +0.29	63.37	62.44	63.00	2,548
09 Aug 24	62.44000 +0.36	63.57	62.05	63.02	3,937
08 Aug 24	62.08000 -0.14	62.18	60.00	60.80	2,483
07 Aug 24	62.22000 +4.47	62.41	59.15	59.55	2,059
06 Aug 24	57.75000 +5.13	58.18	54.05	55.50	13,231
05 Aug 24	52.62000 -1.27	52.66	48.66	49.32	7,863
02 Aug 24	53.89000 -4.07	57.06	53.73	55.91	2,998
01 Aug 24	57.96000 -2.20	60.12	57.96	60.02	1,252
31 Jul 24	60.16000 +1.17	60.16	58.76	59.28	2,944
30 Jul 24	58.99000 -0.67	59.60	58.94	59.05	2,486
29 Jul 24	59.66000 -0.17	60.34	59.16	59.78	3,376
26 Jul 24	59.83000 -0.63	61.71	59.54	61.21	2,200
25 Jul 24	60.46000 -0.96	60.91	59.49	60.91	1,177
24 Jul 24	61.42000 -1.87	62.62	61.24	62.19	1,925
23 Jul 24	63.29000 +1.49	63.38	61.98	62.16	506
22 Jul 24	61.80000 +0.47	62.88	61.72	62.17	3,002
19 Jul 24	61.33000 +0.20	61.69	60.57	60.90	793
18 Jul 24	61.13000 -2.94	63.53	61.13	63.53	5,717
17 Jul 24	64.07000 -4.43	68.36	64.00	68.36	3,561
16 Jul 24	68.50000 +2.89	68.50	65.98	66.50	1,883
15 Jul 24	65.61000 -1.38	68.05	64.91	66.77	2,287
12 Jul 24	66.99000 +2.72	67.53	66.39	67.53	2,203
11 Jul 24	64.27000 +0.54	64.27	63.68	63.68	1,106
10 Jul 24	63.73000 -2.29	66.04	63.22	66.04	1,502
09 Jul 24	66.02000 +0.42	66.32	65.95	65.96	242
08 Jul 24	65.60000 +0.47	66.17	65.30	65.60	1,480
05 Jul 24	65.13000 -0.59	66.00	65.13	65.82	1,362
04 Jul 24	65.72000 -0.85	66.47	65.20	65.99	934
03 Jul 24	66.57000 +1.61	66.57	65.21	65.73	1,281
02 Jul 24	64.96000 -0.56	66.32	64.26	66.17	1,314
01 Jul 24	65.52000 -2.65	68.50	64.83	67.96	1,683
28 Jun 24	68.17000 +2.48	68.28	65.80	66.09	2,803
27 Jun 24	65.69000 -0.91	66.38	65.69	66.26	819
26 Jun 24	66.60000 +0.47	66.99	66.58	66.98	725
25 Jun 24	66.13000 +0.38	68.00	65.82	65.97	755
24 Jun 24	65.75000 +0.31	65.95	64.97	65.66	934
21 Jun 24	65.44000 -0.20	66.14	64.80	65.87	689
20 Jun 24	65.64000 -0.89	66.04	65.36	65.90	1,107
19 Jun 24	66.53000 +1.31	66.53	65.81	65.84	131
18 Jun 24	65.22000 -0.27	66.06	65.22	65.84	497
17 Jun 24	65.49000 +0.10	65.99	65.39	65.57	2,668
14 Jun 24	65.39000 -0.33	66.46	65.25	66.17	1,844
13 Jun 24	65.72000 -0.63	68.18	65.34	68.18	2,791
12 Jun 24	66.35000 +2.93	66.70	64.81	64.93	3,014
11 Jun 24	63.42000 -1.06	64.17	63.38	63.94	1,665
10 Jun 24	64.48000 +0.78	64.80	64.10	64.42	517
07 Jun 24	63.70000 +1.18	63.70	63.18	63.49	1,383
06 Jun 24	62.52000 +2.30	63.60	60.34	60.75	3,315
05 Jun 24	60.22000 +0.96	60.22	59.28	59.56	1,320
04 Jun 24	59.26000 +1.11	59.86	58.09	58.52	2,629
03 Jun 24	58.15000 -0.26	59.96	58.05	59.81	916
31 May 24	58.41000 -1.26	59.48	58.24	59.02	1,011
30 May 24	59.67000 +0.16	60.17	59.40	60.03	1,676
29 May 24	59.51000 +1.30	59.56	58.00	58.35	2,743
28 May 24	58.21000 -0.49	59.40	58.21	59.18	898
27 May 24	58.70000 -0.65	59.92	57.96	59.73	1,439
24 May 24	59.35000 +0.09	59.40	58.67	58.69	1,142
23 May 24	59.26000 -0.96	61.00	58.96	60.41	2,192
22 May 24	60.22000 +1.00	60.71	58.78	58.82	2,001
21 May 24	59.22000 -0.48	59.62	58.98	59.62	2,919
20 May 24	59.70000 -0.94	60.63	59.70	60.37	1,496
17 May 24	60.64000 -0.89	61.34	60.64	60.99	1,415
16 May 24	61.53000 +0.85	61.96	61.24	61.24	4,879
15 May 24	60.68000 +0.73	60.97	60.08	60.46	2,891
14 May 24	59.95000 -0.47	61.52	59.95	61.52	4,904
13 May 24	60.42000 -1.67	62.61	60.00	62.37	2,202
10 May 24	62.09000 -1.32	63.40	61.75	63.12	1,271
09 May 24	63.41000 +3.48	63.41	61.63	61.88	5,422
08 May 24	59.93000 -6.32	68.01	59.50	66.90	25,670
07 May 24	66.25000 -1.03	66.96	66.10	66.57	3,468
06 May 24	67.28000 +2.40	67.28	64.56	64.75	4,799
03 May 24	64.88000 +0.70	65.04	63.91	64.20	404
02 May 24	64.18000 +0.64	64.50	63.17	63.52	2,420
30 Apr 24	63.54000 -0.13	63.99	62.38	63.18	2,239
29 Apr 24	63.67000 -1.09	64.75	62.81	64.74	5,652
26 Apr 24	64.76000 +0.27	65.43	64.61	65.21	995
25 Apr 24	64.49000 +0.57	64.49	63.08	63.68	2,203
24 Apr 24	63.92000 -2.17	66.02	63.80	66.02	2,579
23 Apr 24	66.09000 +1.03	66.20	64.64	64.82	3,047
22 Apr 24	65.06000 +0.08	66.42	64.57	65.55	2,538
19 Apr 24	64.98000 -3.15	66.90	64.64	65.93	6,756
18 Apr 24	68.13000 +0.16	68.25	67.29	67.56	1,644
17 Apr 24	67.97000 -1.30	70.60	67.97	69.30	1,230
16 Apr 24	69.27000 -1.67	69.36	68.49	68.89	1,136
15 Apr 24	70.94000 +0.03	72.00	70.66	71.26	769
12 Apr 24	70.91000 -0.33	71.49	70.62	71.16	938
11 Apr 24	71.24000 +2.13	71.25	68.79	69.36	904
10 Apr 24	69.11000 +1.07	70.00	68.43	69.30	961
09 Apr 24	68.04000 -1.35	69.35	68.00	69.35	1,169
08 Apr 24	69.39000 -2.07	70.84	68.42	70.21	5,117
05 Apr 24	71.46000 +0.78	71.56	68.94	69.09	4,433
04 Apr 24	70.68000 -1.84	71.30	70.42	71.28	727
03 Apr 24	72.52000 +1.00	72.80	70.93	70.93	1,184
02 Apr 24	71.52000 -0.13	71.52	69.74	71.01	1,867
28 Mar 24	71.65000 +0.25	72.75	71.50	72.25	1,097
27 Mar 24	71.40000 -1.45	72.80	71.25	72.40	313
26 Mar 24	72.85000 -0.80	73.95	72.85	73.60	311
25 Mar 24	73.65000 -0.10	74.50	73.65	74.45	1,317
22 Mar 24	73.75000 -0.75	74.90	73.60	74.90	1,619
21 Mar 24	74.50000 +3.05	74.50	72.55	72.60	1,075
20 Mar 24	71.45000 +1.45	71.45	70.75	70.75	787
19 Mar 24	70.00000 +1.15	70.00	68.50	69.25	1,207
18 Mar 24	68.85000 -1.50	70.70	67.95	70.45	3,772
15 Mar 24	70.35000 -1.20	71.70	70.00	71.30	3,060
14 Mar 24	71.55000 -0.35	72.20	70.90	72.00	712
13 Mar 24	71.90000 +0.45	72.55	71.10	71.75	814
12 Mar 24	71.45000 -0.15	71.85	71.40	71.80	6,652
11 Mar 24	71.60000 -1.60	71.90	70.25	71.90	2,245
08 Mar 24	73.20000 +0.55	74.75	72.35	72.65	2,065
07 Mar 24	72.65000 -0.95	72.95	71.50	71.50	2,689
06 Mar 24	73.60000 +2.20	73.80	72.70	72.75	2,593
05 Mar 24	71.40000 -3.25	74.65	71.40	74.45	2,239
04 Mar 24	74.65000 +0.50	75.55	74.55	74.65	4,584
01 Mar 24	74.15000 +1.65	74.40	73.30	73.95	2,123
29 Feb 24	72.50000 +0.60	72.65	71.25	71.45	2,980
28 Feb 24	71.90000 -1.05	72.75	71.75	72.75	1,381
27 Feb 24	72.95000 +1.40	73.50	71.95	72.30	358
26 Feb 24	71.55000 -0.60	72.55	71.35	72.00	399
23 Feb 24	72.15000 +0.00	72.35	71.75	72.00	3,388
22 Feb 24	72.15000 +1.00	73.40	71.70	71.80	2,900
21 Feb 24	71.15000 +0.55	71.65	70.55	71.25	9,890
20 Feb 24	70.60000 -2.20	72.55	70.30	72.45	835
19 Feb 24	72.80000 -1.10	72.80	71.45	72.70	2,728
16 Feb 24	73.90000 -0.10	76.05	73.25	75.45	3,569
15 Feb 24	74.00000 +2.10	74.45	73.00	74.20	10,534
14 Feb 24	71.90000 +7.15	72.05	65.55	65.55	9,569
13 Feb 24	64.75000 -0.65	64.75	62.60	63.95	4,389
12 Feb 24	65.40000 +0.20	66.15	65.40	65.60	879
09 Feb 24	65.20000 -1.50	66.65	65.10	66.50	1,676
08 Feb 24	66.70000 +0.25	67.85	65.10	65.40	4,002
07 Feb 24	66.45000 +1.15	66.85	63.25	65.60	16,453
06 Feb 24	65.30000 +0.95	65.30	63.80	64.70	3,049
05 Feb 24	64.35000 +1.70	64.35	63.30	63.40	5,757
02 Feb 24	62.65000 +2.00	62.65	61.50	62.05	1,686
01 Feb 24	60.65000 +0.55	61.45	60.65	60.65	1,005
31 Jan 24	60.10000 -1.75	61.45	59.80	61.35	4,196
30 Jan 24	61.85000 +0.45	62.00	61.60	61.80	341
29 Jan 24	61.40000 +0.85	61.40	60.35	60.75	693
26 Jan 24	60.55000 -0.40	60.70	60.25	60.50	630
25 Jan 24	60.95000 +2.20	60.95	58.40	58.70	1,374
24 Jan 24	58.75000 -0.10	59.45	58.30	59.45	1,176
23 Jan 24	58.85000 -0.65	59.45	58.85	59.25	722
22 Jan 24	59.50000 -0.10	60.95	59.15	59.50	7,521
19 Jan 24	59.60000 +0.00	59.95	59.40	59.55	1,231
18 Jan 24	59.60000 +1.75	59.60	57.90	58.05	1,820
17 Jan 24	57.85000 -0.55	58.35	57.00	58.00	2,005
16 Jan 24	58.40000 +1.40	58.40	56.85	57.05	651
15 Jan 24	57.00000 -1.20	57.90	57.00	57.35	576
12 Jan 24	58.20000 +1.45	58.95	57.50	57.50	668
11 Jan 24	56.75000 +0.70	57.70	56.70	57.40	2,080
10 Jan 24	56.05000 +1.00	56.15	54.90	55.05	1,424
09 Jan 24	55.05000 +1.40	55.05	53.35	53.85	2,534
08 Jan 24	53.65000 +0.65	53.80	51.85	52.25	706
05 Jan 24	53.00000 -0.70	53.20	52.50	52.95	1,964
04 Jan 24	53.70000 +0.15	53.70	53.35	53.35	212
03 Jan 24	53.55000 -0.45	53.70	52.75	53.20	1,744
02 Jan 24	54.00000 -2.40	56.35	53.90	56.05	3,042
29 Dec 23	56.40000 -0.75	56.80	56.10	56.20	1,142
28 Dec 23	57.15000 +1.05	57.15	56.75	57.00	484
27 Dec 23	56.10000 -0.05	56.35	55.90	56.10	651
22 Dec 23	56.15000 +0.30	56.35	55.25	55.55	5,277
21 Dec 23	55.85000 -0.65	55.90	55.20	55.90	2,757
20 Dec 23	56.50000 -0.35	57.30	55.95	57.30	2,437
19 Dec 23	56.85000 +0.55	56.95	56.25	56.95	739
18 Dec 23	56.30000 -1.75	57.00	56.15	57.00	659
15 Dec 23	58.05000 +2.30	58.05	56.45	57.15	774
14 Dec 23	55.75000 -1.60	57.30	55.30	57.30	1,056
13 Dec 23	57.35000 -1.05	58.30	57.35	58.15	379
12 Dec 23	58.40000 +0.00	58.50	57.50	58.25	4,428
11 Dec 23	58.40000 +0.75	58.55	56.95	57.25	1,331
08 Dec 23	57.65000 +2.15	57.65	56.30	56.30	1,274
07 Dec 23	55.50000 +0.55	55.65	55.25	55.35	1,299
06 Dec 23	54.95000 +0.95	55.30	53.60	54.20	1,184
05 Dec 23	54.00000 -1.45	54.20	53.40	54.00	4,138
04 Dec 23	55.45000 +2.90	56.30	54.70	55.65	12,836
01 Dec 23	52.55000 +1.45	52.70	51.65	51.85	2,697
30 Nov 23	51.10000 -0.15	51.85	51.10	51.50	957
29 Nov 23	51.25000 +0.30	51.70	51.25	51.45	623
28 Nov 23	50.95000 -0.30	51.40	50.90	51.00	1,990
27 Nov 23	51.25000 +0.20	51.35	50.25	50.35	1,134
24 Nov 23	51.05000 -0.35	51.05	50.35	50.75	3,824
23 Nov 23	51.40000 +0.05	51.40	50.65	50.95	1,028
22 Nov 23	51.35000 +1.43	51.35	50.15	50.25	5,223
21 Nov 23	49.92000 -0.23	49.92	49.22	49.88	4,204
20 Nov 23	50.15000 +0.10	50.30	48.24	49.88	3,316
17 Nov 23	50.05000 +0.41	50.40	49.78	50.15	3,571
16 Nov 23	49.64000 -0.08	49.76	48.94	49.58	2,791
15 Nov 23	49.72000 +0.04	50.10	49.46	49.86	6,555
14 Nov 23	49.68000 +1.74	49.68	48.50	48.72	2,100
13 Nov 23	47.94000 -0.18	48.06	47.56	47.82	1,237
10 Nov 23	48.12000 +1.06	48.26	46.64	47.00	1,084
09 Nov 23	47.06000 +0.58	47.10	46.00	46.14	5,908
08 Nov 23	46.48000 -0.22	47.00	45.90	46.56	2,428
07 Nov 23	46.70000 +2.12	46.70	43.86	44.88	11,238
06 Nov 23	44.58000 +0.12	45.20	44.40	44.88	7,672
03 Nov 23	44.46000 +0.52	44.68	43.60	44.18	951
02 Nov 23	43.94000 +2.36	43.94	41.88	41.88	4,924
01 Nov 23	41.58000 +0.86	41.62	40.66	41.16	1,737
31 Oct 23	40.72000 +0.66	40.72	40.00	40.00	945
30 Oct 23	40.06000 +0.46	40.36	39.44	39.44	2,096
27 Oct 23	39.60000 +0.90	39.64	38.86	39.16	2,662
26 Oct 23	38.70000 -1.74	39.76	38.46	39.64	1,889
25 Oct 23	40.44000 -0.86	41.66	40.36	41.60	3,290
24 Oct 23	41.30000 +0.44	41.48	40.76	40.76	247
23 Oct 23	40.86000 +0.76	40.88	40.20	40.58	2,956
20 Oct 23	40.10000 -0.38	40.54	39.98	40.18	4,103
19 Oct 23	40.48000 -0.92	40.80	40.00	40.68	1,526
18 Oct 23	41.40000 -1.26	41.94	41.40	41.94	952
17 Oct 23	42.66000 +0.64	42.70	41.90	42.30	1,749
16 Oct 23	42.02000 -0.66	42.20	41.04	41.36	2,899
13 Oct 23	42.68000 -1.58	43.86	42.64	43.76	3,690
12 Oct 23	44.26000 +0.20	44.26	43.94	44.10	470
11 Oct 23	44.06000 -0.44	44.32	43.98	44.12	4,939
10 Oct 23	44.50000 +1.88	44.50	42.84	43.06	3,929
09 Oct 23	42.62000 -0.02	43.20	42.38	42.94	1,839
06 Oct 23	42.64000 +1.02	42.68	42.02	42.16	1,365
05 Oct 23	41.62000 -1.38	42.78	41.46	42.72	778
04 Oct 23	43.00000 +0.40	43.00	42.10	42.24	1,392
03 Oct 23	42.60000 -1.10	43.64	42.50	43.50	1,155
02 Oct 23	43.70000 +0.06	43.92	43.40	43.86	2,040
29 Sep 23	43.64000 -0.18	44.26	43.64	43.82	2,910
28 Sep 23	43.82000 +0.74	43.82	42.60	43.16	1,484
27 Sep 23	43.08000 +1.20	43.28	42.04	42.18	801
26 Sep 23	41.88000 -0.38	42.60	41.80	42.08	667
25 Sep 23	42.26000 -0.24	42.28	41.38	41.98	657
22 Sep 23	42.50000 +0.66	42.50	41.98	42.00	2,308
21 Sep 23	41.84000 -2.36	43.48	41.78	43.28	775
20 Sep 23	44.20000 +0.38	44.94	43.54	44.44	579
19 Sep 23	43.82000 -0.20	43.86	43.38	43.86	238
18 Sep 23	44.02000 -0.86	45.02	43.78	44.64	1,313
15 Sep 23	44.88000 -0.42	45.64	44.76	45.64	746
14 Sep 23	45.30000 +0.44	45.44	44.42	45.02	330
13 Sep 23	44.86000 -0.48	44.92	44.16	44.68	225
12 Sep 23	45.34000 +0.58	45.50	45.12	45.38	4,456
11 Sep 23	44.76000 +0.86	44.78	44.14	44.14	3,592
08 Sep 23	43.90000 +0.66	43.90	42.94	43.46	1,167
07 Sep 23	43.24000 +0.36	43.36	42.38	42.46	32
06 Sep 23	42.88000 -0.62	43.54	42.82	43.30	577
05 Sep 23	43.50000 +0.00	43.70	43.28	43.34	1,268
04 Sep 23	43.50000 +0.02	44.20	43.28	43.98	1,613
01 Sep 23	43.48000 +0.02	43.78	43.36	43.66	594
31 Aug 23	43.46000 +1.30	43.68	42.80	42.80	506
30 Aug 23	42.16000 +0.24	42.16	41.46	41.78	424
29 Aug 23	41.92000 +0.90	41.92	40.68	40.94	400
28 Aug 23	41.02000 +0.50	41.02	40.54	40.58	664
25 Aug 23	40.52000 -1.16	41.78	40.10	41.60	744
24 Aug 23	41.68000 -0.14	42.02	41.54	41.96	1,643
23 Aug 23	41.82000 +0.84	41.82	40.70	41.48	1,576
22 Aug 23	40.98000 +0.40	41.40	40.80	40.82	244
21 Aug 23	40.58000 +0.22	41.50	40.52	41.20	1,397
18 Aug 23	40.36000 -0.62	40.72	39.86	40.22	2,876
17 Aug 23	40.98000 +0.66	41.00	39.88	39.88	818
16 Aug 23	40.32000 -0.38	40.46	40.18	40.46	278
15 Aug 23	40.70000 +0.06	41.26	40.54	41.26	469
14 Aug 23	40.64000 +0.60	40.64	39.50	39.58	48
11 Aug 23	40.04000 -0.48	40.98	39.60	40.98	1,778
10 Aug 23	40.52000 +0.18	40.88	40.00	40.02	1,912
09 Aug 23	40.34000 -0.08	41.28	40.34	41.28	2,537
08 Aug 23	40.42000 -0.20	40.78	40.28	40.54	2,848
07 Aug 23	40.62000 -1.22	41.92	40.62	41.92	1,018
04 Aug 23	41.84000 -1.26	42.48	41.00	42.14	2,746
03 Aug 23	43.10000 +0.88	43.40	42.20	43.00	672
02 Aug 23	42.22000 -0.36	43.24	40.80	41.78	5,074
01 Aug 23	42.58000 -1.94	47.98	42.32	45.98	18,448
31 Jul 23	44.52000 +1.06	44.80	43.74	44.08	7,190
28 Jul 23	43.46000 -0.04	43.46	42.34	42.34	1,218
27 Jul 23	43.50000 +1.10	43.60	42.42	42.64	8,192
26 Jul 23	42.40000 -0.64	42.80	41.78	42.42	34,016
25 Jul 23	43.04000 +0.42	43.04	41.74	42.44	27,018
24 Jul 23	42.62000 +0.44	42.94	42.44	42.44	1,550
21 Jul 23	42.18000 -0.28	42.50	41.54	41.54	5,728
20 Jul 23	42.46000 +0.02	42.46	40.94	41.96	7,058
19 Jul 23	42.44000 +0.84	42.46	41.66	41.90	4,940
18 Jul 23	41.60000 +1.48	41.60	40.16	40.16	1,076
17 Jul 23	40.12000 -0.34	40.22	39.70	40.10	4,594
14 Jul 23	40.46000 +0.42	41.14	40.30	40.80	4,509
13 Jul 23	40.04000 +0.10	40.48	40.00	40.00	2,031
12 Jul 23	39.94000 +0.44	41.04	39.94	40.42	14,280
11 Jul 23	39.50000 +0.36	39.50	37.92	38.74	1,053
10 Jul 23	39.14000 +0.24	39.24	38.56	38.56	831
07 Jul 23	38.90000 +0.06	39.02	38.48	38.58	1,044
06 Jul 23	38.84000 -0.98	39.96	38.76	39.74	1,660
05 Jul 23	39.82000 +0.42	40.00	39.50	39.50	101
04 Jul 23	39.40000 -0.30	39.86	38.52	39.86	1,774
03 Jul 23	39.70000 +0.14	40.30	39.08	39.98	4,308
30 Jun 23	39.56000 -0.30	39.60	39.42	39.50	670
29 Jun 23	39.86000 -1.36	40.86	39.76	40.60	5,568
28 Jun 23	41.22000 +0.78	41.46	39.34	39.86	3,038
27 Jun 23	40.44000 -0.62	40.88	40.00	40.74	2,481
26 Jun 23	41.06000 +1.18	41.20	39.50	39.50	1,780
23 Jun 23	39.88000 +0.08	40.00	38.88	39.28	2,865
22 Jun 23	39.80000 +1.36	39.80	38.38	38.68	2,377
21 Jun 23	38.44000 -0.42	39.64	38.26	38.64	2,361
20 Jun 23	38.86000 -0.72	39.64	38.86	39.16	226
19 Jun 23	39.58000 +0.00	40.00	39.44	39.56	586
16 Jun 23	39.58000 +0.30	39.94	39.00	39.68	1,068
15 Jun 23	39.28000 +1.58	39.40	37.76	38.12	650
14 Jun 23	37.70000 -0.80	38.58	37.70	38.32	900
13 Jun 23	38.50000 +0.04	38.92	38.18	38.62	2,441
12 Jun 23	38.46000 +0.98	38.58	38.00	38.10	4,199
09 Jun 23	37.48000 -0.02	37.64	37.18	37.44	645
08 Jun 23	37.50000 +0.76	37.50	36.28	36.28	374
07 Jun 23	36.74000 -0.90	37.90	36.22	37.38	1,203
06 Jun 23	37.64000 -0.16	37.98	37.48	37.70	1,261
05 Jun 23	37.80000 +1.02	37.80	36.74	36.90	13,820
02 Jun 23	36.78000 +1.50	36.78	36.06	36.06	291
01 Jun 23	35.28000 +0.14	35.60	34.94	35.54	379
31 May 23	35.14000 -0.24	35.50	34.76	35.24	1,737
30 May 23	35.38000 -1.04	36.54	35.30	36.48	6,570
29 May 23	36.42000 +0.44	36.42	36.20	36.20	902
26 May 23	35.98000 +0.76	35.98	35.18	35.18	163
25 May 23	35.22000 -0.16	36.48	35.22	35.70	1,685
24 May 23	35.38000 -1.24	35.94	35.26	35.82	854
23 May 23	36.62000 -0.40	37.10	36.08	36.50	3,707
22 May 23	37.02000 +0.82	37.20	36.00	36.44	2,800
19 May 23	36.20000 -0.06	36.62	36.20	36.32	1,242
18 May 23	36.26000 +1.38	36.50	34.66	34.66	704
17 May 23	34.88000 -0.06	34.88	34.74	34.84	399
16 May 23	34.94000 -0.20	35.14	34.04	34.04	8,068
15 May 23	35.14000 -0.40	35.68	34.88	35.68	1,312
12 May 23	35.54000 +0.04	35.84	34.90	34.90	159
11 May 23	35.50000 +0.28	35.72	35.42	35.72	43
10 May 23	35.22000 +0.22	35.30	34.68	34.70	1,083
09 May 23	35.00000 -0.04	35.40	34.86	35.40	1,500
08 May 23	35.04000 +1.12	35.10	34.02	34.02	1,721
05 May 23	33.92000 +0.08	34.32	33.78	33.78	1,945
04 May 23	33.84000 -0.44	34.18	33.76	34.18	2,077
03 May 23	34.28000 +2.10	34.30	32.70	32.94	1,030
02 May 23	32.18000 +4.26	32.80	29.82	30.00	16,527
28 Apr 23	27.92000 +1.02	27.92	26.78	26.96	129
27 Apr 23	26.90000 -0.08	27.22	26.90	27.22	146
26 Apr 23	26.98000 -0.38	27.12	26.76	27.12	1,434
25 Apr 23	27.36000 -0.16	27.66	27.32	27.42	530
24 Apr 23	27.52000 -0.90	28.12	27.52	28.12	925
21 Apr 23	28.42000 -0.38	28.88	28.40	28.82	746
20 Apr 23	28.80000 -0.24	29.18	28.76	28.78	1,870
19 Apr 23	29.04000 -0.38	29.08	28.62	29.08	317
18 Apr 23	29.42000 +0.24	29.70	29.36	29.64	2,506
17 Apr 23	29.18000 +0.90	29.20	28.44	28.98	1,779
14 Apr 23	28.28000 +0.06	28.44	28.28	28.40	49
13 Apr 23	28.22000 -0.48	28.22	27.88	28.20	740
12 Apr 23	28.70000 +0.30	28.70	28.38	28.42	365
11 Apr 23	28.40000 -0.08	29.26	28.40	28.90	998
06 Apr 23	28.48000 +0.14	28.50	28.24	28.24	132
05 Apr 23	28.34000 -0.54	28.74	28.24	28.74	697
04 Apr 23	28.88000 -0.12	29.14	28.86	28.86	11
03 Apr 23	29.00000 -0.22	29.40	28.92	29.28	2,605
31 Mar 23	29.22000 +0.44	29.30	28.64	28.91	626
30 Mar 23	28.78000 +0.53	28.91	28.30	28.77	944
29 Mar 23	28.24500 -0.05	28.35	27.86	28.35	1,984
28 Mar 23	28.29500 +0.00	28.39	28.24	28.39	129
27 Mar 23	28.30000 -0.07	28.89	28.30	28.67	1,251
24 Mar 23	28.37000 -0.64	29.24	28.37	29.00	2,499
23 Mar 23	29.01000 -0.63	29.45	29.01	29.39	1,791
22 Mar 23	29.63500 -0.99	30.44	29.42	30.44	153
21 Mar 23	30.63000 +1.11	30.63	29.52	29.52	153
20 Mar 23	29.51500 -0.25	29.98	29.45	29.98	645
17 Mar 23	29.76500 -0.83	30.89	29.76	30.60	199
16 Mar 23	30.59000 +0.48	30.59	30.02	30.10	392
15 Mar 23	30.11500 -0.27	30.53	29.73	30.53	1,447
14 Mar 23	30.38500 +1.68	30.97	29.89	30.01	2,899
13 Mar 23	28.70000 -1.23	29.58	28.47	29.57	1,327
10 Mar 23	29.93500 -2.07	30.78	29.38	30.11	1,704
09 Mar 23	32.00500 -0.61	32.90	32.01	32.90	903
08 Mar 23	32.62000 +0.13	32.75	31.92	32.15	2,556
07 Mar 23	32.49000 -0.07	32.49	31.69	31.69	217
06 Mar 23	32.56000 +0.31	32.61	32.33	32.47	190
03 Mar 23	32.25000 +1.20	32.26	32.01	32.01	158
02 Mar 23	31.05000 +0.07	31.05	30.68	30.94	1,524
01 Mar 23	30.97500 -0.70	31.73	30.98	31.50	901
28 Feb 23	31.67500 +0.08	31.70	31.22	31.22	186
27 Feb 23	31.59000 -0.10	32.06	31.09	31.94	466
24 Feb 23	31.69000 -0.39	32.50	31.59	32.50	90
23 Feb 23	32.07500 -0.26	33.08	32.08	32.40	1,568
22 Feb 23	32.33000 +0.32	32.40	32.17	32.24	3,608
21 Feb 23	32.01000 -0.40	32.69	31.65	32.69	564
20 Feb 23	32.41000 -1.58	32.88	32.41	32.88	2,217
17 Feb 23	33.99500 +0.06	33.99	33.22	33.85	1,575
16 Feb 23	33.93500 +1.03	33.98	33.22	33.56	1,095
15 Feb 23	32.91000 +1.17	32.97	32.60	32.87	901
14 Feb 23	31.73500 -0.18	31.92	30.60	30.89	3,089
13 Feb 23	31.92000 -0.45	32.55	31.40	32.31	3,388
10 Feb 23	32.36500 -1.40	32.91	32.21	32.67	1,909
09 Feb 23	33.76500 +0.36	34.40	33.76	34.19	4,381
08 Feb 23	33.40000 +1.81	35.26	32.40	33.25	19,888
07 Feb 23	31.59000 +0.19	32.02	31.50	32.02	1,597
06 Feb 23	31.40000 +0.19	31.40	30.71	31.05	1,612
03 Feb 23	31.21000 +0.88	31.21	29.63	29.63	1,298
02 Feb 23	30.32500 +1.77	30.44	28.85	28.98	4,362
01 Feb 23	28.56000 +0.32	28.56	28.45	28.45	121
31 Jan 23	28.24000 +0.46	28.24	26.95	27.45	1,216
30 Jan 23	27.78000 +0.02	27.78	27.52	27.61	2,780
27 Jan 23	27.76500 -0.43	27.76	27.39	27.39	380
26 Jan 23	28.19500 +1.24	28.19	27.27	27.56	1,731
25 Jan 23	26.95000 -0.81	27.20	26.52	27.03	2,457
24 Jan 23	27.76500 -0.75	28.50	27.11	28.50	7,821
23 Jan 23	28.51000 +0.65	28.57	27.67	28.04	1,053
20 Jan 23	27.86000 +1.48	27.86	26.70	27.09	843
19 Jan 23	26.38000 -0.58	26.83	26.19	26.83	3,147
18 Jan 23	26.96000 +0.08	27.43	26.80	27.13	3,835
17 Jan 23	26.87500 -0.27	27.27	26.88	27.08	2,107
16 Jan 23	27.14500 +0.28	27.32	26.84	27.32	1,545
13 Jan 23	26.86500 +0.45	26.97	26.36	26.60	1,257
12 Jan 23	26.41500 +0.10	26.60	25.84	25.94	441
11 Jan 23	26.32000 +0.43	26.35	26.24	26.31	2,878
10 Jan 23	25.88500 -0.04	25.90	25.33	25.33	1,322
09 Jan 23	25.92500 +1.19	25.92	25.12	25.12	2,747
06 Jan 23	24.73500 +0.25	24.74	24.44	24.44	1,893
05 Jan 23	24.49000 +0.13	24.58	23.95	24.11	1,611
04 Jan 23	24.36500 +0.40	24.36	24.07	24.26	864
03 Jan 23	23.97000 +0.12	24.17	23.59	24.00	2,265
02 Jan 23	23.85000 +0.71	23.90	23.51	23.51	1,433
30 Dec 22	23.14000 -0.48	23.58	23.02	23.50	1,391
29 Dec 22	23.62000 +0.67	23.63	22.99	23.09	1,241
28 Dec 22	22.95000 -0.21	23.22	22.77	22.77	1,148
27 Dec 22	23.16000 +0.11	23.80	22.53	23.66	2,918
23 Dec 22	23.05000 +0.05	23.36	22.90	22.90	719
22 Dec 22	23.00000 -1.13	24.08	23.00	24.08	1,154
21 Dec 22	24.12500 +0.88	24.17	23.55	23.71	583
20 Dec 22	23.25000 -0.25	23.55	23.25	23.50	74
19 Dec 22	23.50000 -0.82	24.62	23.50	24.31	232
16 Dec 22	24.31500 -0.43	24.65	24.28	24.65	1,379
15 Dec 22	24.74500 -1.07	25.98	24.75	25.98	194
14 Dec 22	25.81500 -0.24	25.87	25.31	25.63	287
13 Dec 22	26.06000 +0.41	26.53	25.42	25.42	2,599
12 Dec 22	25.65000 +0.13	25.65	25.40	25.48	520
09 Dec 22	25.52000 +0.26	25.52	25.00	25.34	377
08 Dec 22	25.26000 +0.31	25.45	25.03	25.22	1,650
07 Dec 22	24.95000 -0.98	25.84	24.90	25.84	1,251
06 Dec 22	25.93000 -1.15	26.70	25.90	26.70	1,503
05 Dec 22	27.08000 +0.23	27.08	27.08	27.08	0
02 Dec 22	26.85500 -0.61	26.93	26.35	26.93	738
01 Dec 22	27.46500 +0.45	28.28	27.21	28.28	2,217
30 Nov 22	27.01500 +0.18	27.10	26.58	26.58	305
29 Nov 22	26.83000 -0.29	27.41	26.83	27.41	324
28 Nov 22	27.12000 -0.24	27.32	26.63	27.25	1,018
25 Nov 22	27.36500 -0.85	27.90	27.31	27.78	708
24 Nov 22	28.22000 +0.47	28.22	27.73	27.73	166
23 Nov 22	27.75500 +0.52	27.75	26.91	26.91	92
22 Nov 22	27.23500 -0.39	27.70	27.24	27.53	7
21 Nov 22	27.62000 -0.47	28.16	27.50	27.83	472
18 Nov 22	28.09000 +0.02	28.24	27.78	27.78	1,827
17 Nov 22	28.07000 -1.08	29.36	28.07	29.36	809
16 Nov 22	29.14500 -0.78	30.20	28.94	30.20	1,196
15 Nov 22	29.92500 +1.72	29.99	28.14	28.50	4,337
14 Nov 22	28.21000 -0.44	28.26	27.78	28.26	627
11 Nov 22	28.65000 +0.34	29.32	27.99	27.99	1,171
10 Nov 22	28.30500 +1.81	28.57	26.31	26.31	3,027
09 Nov 22	26.50000 -1.36	27.63	26.50	27.41	708
08 Nov 22	27.86000 -0.08	27.90	27.20	27.68	684
07 Nov 22	27.94000 -0.92	28.84	27.94	28.61	650
04 Nov 22	28.86000 -0.78	29.89	28.86	29.56	984
03 Nov 22	29.64500 +0.07	29.71	28.62	29.17	1,725
02 Nov 22	29.57500 -0.64	30.20	29.58	30.07	3,547
01 Nov 22	30.22000 +2.89	31.22	27.03	27.62	11,965
31 Oct 22	27.33000 +0.61	27.68	26.93	27.47	2,044
28 Oct 22	26.72000 -1.53	27.97	26.70	27.72	421
27 Oct 22	28.25000 -0.39	28.48	27.77	27.77	1,886
26 Oct 22	28.63500 +0.09	28.74	27.74	27.74	3,650
25 Oct 22	28.54500 +0.77	28.58	27.65	27.90	2,236
24 Oct 22	27.77000 -0.85	28.69	27.32	28.26	2,239
21 Oct 22	28.62000 -0.49	28.62	27.93	27.93	7,024
20 Oct 22	29.11500 +1.10	29.11	27.83	28.18	1,862
19 Oct 22	28.01000 +0.94	28.29	27.56	28.00	8,228
18 Oct 22	27.07000 +0.74	27.69	26.47	26.49	1,414
17 Oct 22	26.32500 +0.33	26.56	25.64	25.76	1,377
14 Oct 22	26.00000 -0.08	26.62	25.45	25.92	2,364
13 Oct 22	26.07500 -0.05	27.01	25.40	26.48	4,538
12 Oct 22	26.12500 +0.20	26.18	25.52	25.85	1,709
11 Oct 22	25.92500 -2.71	28.47	24.00	28.47	4,386
10 Oct 22	28.63500 -0.32	29.00	28.58	28.85	643
07 Oct 22	28.95500 -1.52	30.67	28.83	30.67	5,353
06 Oct 22	30.48000 +1.08	30.48	28.79	29.72	1,976
05 Oct 22	29.40000 +0.85	29.40	28.75	28.75	1,195
04 Oct 22	28.55000 +1.52	28.74	27.16	27.88	4,868
03 Oct 22	27.03000 -0.64	27.35	26.44	27.35	659
30 Sep 22	27.67500 +0.44	27.79	26.86	26.89	1,725
29 Sep 22	27.23000 -1.34	28.76	27.20	28.51	1,621
28 Sep 22	28.56500 -0.28	28.72	27.67	28.39	6,050
27 Sep 22	28.84500 +0.29	29.30	28.34	28.55	1,594
26 Sep 22	28.55500 -0.47	28.78	28.56	28.57	464
23 Sep 22	29.02500 -0.68	29.02	28.52	28.83	2,425
22 Sep 22	29.71000 -1.90	30.87	29.55	30.47	165
21 Sep 22	31.61000 -0.45	31.90	31.14	31.75	484
20 Sep 22	32.06500 +0.65	32.34	31.35	31.77	853
19 Sep 22	31.41000 -0.15	31.80	31.17	31.65	2,225
16 Sep 22	31.56000 -1.97	32.63	30.84	32.63	16,761
15 Sep 22	33.53000 +1.51	34.12	32.79	33.55	2,930
14 Sep 22	32.02000 +1.10	32.22	31.08	31.08	1,561
13 Sep 22	30.91500 -1.08	32.10	30.64	32.10	2,606
12 Sep 22	31.99500 +0.39	32.03	31.30	31.41	2,337
09 Sep 22	31.60500 +1.32	31.60	30.68	30.70	2,577
08 Sep 22	30.28500 +0.83	30.61	29.44	30.14	1,292
07 Sep 22	29.45000 +0.32	29.75	28.86	28.89	1,713
06 Sep 22	29.13500 -0.23	29.73	29.01	29.38	1,015
05 Sep 22	29.36000 +0.12	29.36	28.98	28.98	716
02 Sep 22	29.24000 +1.21	29.40	28.65	29.25	479
01 Sep 22	28.03000 -0.83	28.78	28.02	28.52	2,500
31 Aug 22	28.86500 +0.61	29.21	28.50	28.50	294
30 Aug 22	28.25500 -0.65	29.27	28.14	29.21	1,272
29 Aug 22	28.90000 +0.38	28.92	27.83	28.62	2,144
26 Aug 22	28.52000 -0.86	29.80	28.52	29.41	856
25 Aug 22	29.38500 +0.44	29.50	29.17	29.17	405
24 Aug 22	28.94000 +0.90	28.94	27.62	27.62	152
23 Aug 22	28.04500 -0.22	28.58	27.84	27.84	439
22 Aug 22	28.26000 -0.31	28.97	27.96	28.57	3,809
19 Aug 22	28.57000 -1.24	29.60	28.53	29.39	3,072
18 Aug 22	29.80500 -0.22	30.32	28.90	29.65	18,684
17 Aug 22	30.02500 -1.10	31.55	30.02	31.55	4,633
16 Aug 22	31.13000 -0.68	32.15	31.13	31.94	1,644
15 Aug 22	31.81000 +0.62	31.92	31.34	31.92	908
12 Aug 22	31.19000 -0.35	31.77	31.02	31.02	2,847
11 Aug 22	31.54000 -0.17	32.54	31.48	32.19	2,035
10 Aug 22	31.71000 +1.48	31.85	30.31	30.31	2,449
09 Aug 22	30.22500 -1.01	31.11	30.10	31.02	9,063
08 Aug 22	31.24000 -0.14	32.19	30.46	31.79	10,074
05 Aug 22	31.38000 +0.73	31.75	30.58	31.75	4,815
04 Aug 22	30.64500 +0.81	30.67	29.38	29.80	2,998
03 Aug 22	29.84000 +1.89	30.47	28.37	28.82	15,623
02 Aug 22	27.95000 +4.95	28.06	23.50	24.23	47,790
01 Aug 22	23.00000 +0.47	23.20	22.50	23.05	1,455
29 Jul 22	22.53500 -0.05	23.19	22.53	23.00	2,623
28 Jul 22	22.58500 -0.21	22.78	21.91	22.44	1,451
27 Jul 22	22.79500 +0.34	22.88	22.32	22.32	2,228
26 Jul 22	22.46000 -0.42	22.84	22.46	22.84	641
25 Jul 22	22.87500 -0.25	23.23	22.57	22.95	3,835
22 Jul 22	23.12000 -0.48	24.20	23.12	23.59	1,962
21 Jul 22	23.60500 +0.13	23.70	23.37	23.56	1,458
20 Jul 22	23.47500 +1.19	23.48	22.16	22.58	2,648
19 Jul 22	22.28000 -0.31	22.49	22.08	22.49	2,599
18 Jul 22	22.59500 +1.70	22.59	21.62	21.81	233
15 Jul 22	20.89500 -0.14	20.92	20.69	20.92	470
14 Jul 22	21.03500 +0.06	21.64	21.01	21.38	8,357
13 Jul 22	20.98000 -0.35	21.84	20.94	21.64	3,857
12 Jul 22	21.33500 +0.08	21.44	20.86	21.10	890
11 Jul 22	21.25000 -1.12	21.65	21.05	21.60	10,142
08 Jul 22	22.37000 +0.61	22.40	21.91	22.04	1,382
07 Jul 22	21.76000 +0.65	21.83	21.14	21.32	668
06 Jul 22	21.11500 -0.08	21.83	21.11	21.73	2,365
05 Jul 22	21.19000 +1.19	21.19	20.30	20.88	1,569
04 Jul 22	20.00000 -0.12	20.55	20.00	20.55	686
01 Jul 22	20.12000 +0.28	20.19	19.42	19.57	2,134
30 Jun 22	19.84400 -0.66	20.41	19.18	19.87	3,468
29 Jun 22	20.50500 -0.75	21.01	20.50	20.75	6,141
28 Jun 22	21.25500 -0.17	22.18	21.25	21.81	1,567
27 Jun 22	21.42500 -0.16	22.09	21.25	21.58	447
24 Jun 22	21.58000 +0.82	21.88	21.46	21.49	1,021
23 Jun 22	20.76000 +0.23	20.92	20.08	20.08	12,578
22 Jun 22	20.53000 -0.28	20.70	20.01	20.32	2,536
21 Jun 22	20.81000 -0.01	21.29	20.76	20.78	9,571
20 Jun 22	20.82000 +0.69	21.22	20.55	21.00	2,098
17 Jun 22	20.13000 +0.59	20.22	19.50	19.50	1,303
16 Jun 22	19.54000 -1.21	21.00	19.35	20.97	7,059
15 Jun 22	20.75000 +0.16	20.85	20.14	20.53	3,091
14 Jun 22	20.59500 -0.22	21.19	20.31	21.00	4,423
13 Jun 22	20.81000 -1.76	22.48	20.64	22.00	3,427
10 Jun 22	22.57000 -1.80	24.01	22.56	23.69	1,021
09 Jun 22	24.37000 +0.01	24.68	23.88	24.41	3,388
08 Jun 22	24.36000 +1.00	24.50	23.50	23.78	6,252
07 Jun 22	23.36000 +0.30	23.74	22.61	22.75	4,000
06 Jun 22	23.06500 +0.73	23.69	22.92	22.93	2,700
03 Jun 22	22.34000 -0.29	22.95	22.20	22.67	2,658
02 Jun 22	22.63000 +1.15	22.63	21.47	21.61	3,834
01 Jun 22	21.48000 -0.35	22.03	21.47	21.90	1,579
31 May 22	21.82500 -0.59	22.32	21.77	22.06	4,146
30 May 22	22.42000 +0.33	23.04	21.71	22.53	4,209
27 May 22	22.09000 +0.85	22.32	21.30	21.30	2,540
26 May 22	21.24000 +0.82	21.35	20.36	20.89	2,798
25 May 22	20.41500 +0.14	20.75	20.00	20.59	3,696
24 May 22	20.27500 -1.68	21.93	20.10	21.92	4,356
23 May 22	21.96000 -0.12	22.08	21.68	22.08	632
20 May 22	22.07500 +0.11	22.57	22.00	22.00	1,861
19 May 22	21.97000 -0.14	21.97	20.82	21.32	4,219
18 May 22	22.11000 -0.58	23.33	22.11	23.33	2,588
17 May 22	22.69500 +0.14	23.35	22.45	23.08	2,028
16 May 22	22.56000 -0.52	23.44	22.56	23.44	3,150
13 May 22	23.07500 +0.58	23.73	22.60	22.91	6,014
12 May 22	22.50000 +0.09	22.96	20.98	22.25	3,431
11 May 22	22.41000 +0.61	22.80	22.09	22.62	2,243
10 May 22	21.80000 -1.08	23.00	21.74	22.18	12,424
09 May 22	22.87500 -2.05	24.70	22.88	24.65	22,248
06 May 22	24.92000 -0.32	25.85	23.45	25.00	8,392
05 May 22	25.23500 -0.19	27.24	25.24	26.58	7,620
04 May 22	25.42500 -2.25	28.35	24.65	27.10	35,805
03 May 22	27.67500 -1.09	28.94	27.50	28.89	2,527
02 May 22	28.76500 -1.98	30.33	28.76	30.33	1,508
29 Apr 22	30.74000 +0.91	30.74	30.21	30.21	462
28 Apr 22	29.83500 +0.53	30.04	29.28	29.28	2,645
27 Apr 22	29.30500 -0.07	30.10	28.91	29.49	3,014
26 Apr 22	29.38000 -0.35	30.24	29.38	30.07	1,033
25 Apr 22	29.72500 +0.52	29.73	28.19	28.84	3,214
22 Apr 22	29.20500 -0.89	29.75	29.01	29.57	3,221
21 Apr 22	30.09000 -0.77	31.44	30.03	30.94	2,571
20 Apr 22	30.86000 +0.01	31.51	30.86	31.11	5,215
19 Apr 22	30.85000 +0.15	30.85	29.17	29.98	1,537
14 Apr 22	30.70500 +0.37	30.70	30.00	30.00	731
13 Apr 22	30.33500 +0.35	30.39	29.65	30.14	1,115
12 Apr 22	29.98000 +0.59	30.34	29.40	29.58	2,055
11 Apr 22	29.39000 -0.28	29.68	28.70	29.68	2,349
08 Apr 22	29.67000 +0.61	31.02	29.19	29.54	4,095
07 Apr 22	29.05500 -1.48	31.22	29.06	30.17	3,876
06 Apr 22	30.53500 -1.62	32.24	29.94	31.97	5,960
05 Apr 22	32.15000 -1.19	33.69	32.15	33.50	5,343
04 Apr 22	33.34000 +0.74	33.55	32.33	32.33	2,340
01 Apr 22	32.59500 +0.24	32.96	32.26	32.73	1,617
31 Mar 22	32.35500 -0.40	33.06	31.99	33.06	7,153
30 Mar 22	32.75000 -0.48	33.56	32.52	33.56	5,312
29 Mar 22	33.23000 +2.19	33.28	31.06	31.84	5,426
28 Mar 22	31.04000 +0.24	31.49	30.61	30.91	5,261
25 Mar 22	30.80000 -0.54	31.61	30.59	31.49	2,538
24 Mar 22	31.34000 +1.09	32.25	29.94	29.94	5,230
23 Mar 22	30.25000 +0.45	30.53	29.86	30.03	2,244
22 Mar 22	29.80000 +0.78	29.93	28.98	29.51	5,548
21 Mar 22	29.02000 -0.84	30.14	28.40	30.02	3,550
18 Mar 22	29.86000 +0.83	30.00	29.24	29.24	1,906
17 Mar 22	29.03000 +0.02	29.67	29.02	29.65	4,804
16 Mar 22	29.01500 +2.02	29.38	27.57	27.75	8,633
15 Mar 22	26.99000 +0.00	27.63	26.25	26.69	5,457
14 Mar 22	26.98500 -1.08	28.17	26.99	27.89	5,082
11 Mar 22	28.06500 +0.80	28.51	27.85	27.97	9,276
10 Mar 22	27.26500 -1.35	28.40	27.16	28.40	4,151
09 Mar 22	28.61000 +1.01	29.54	28.42	28.76	5,393
08 Mar 22	27.60000 +0.24	28.12	26.00	26.64	11,449
07 Mar 22	27.36500 -0.16	29.22	26.41	26.75	11,628
04 Mar 22	27.52500 -1.54	28.94	26.98	28.72	11,358
03 Mar 22	29.06500 -1.35	30.94	29.03	30.32	2,197
02 Mar 22	30.42000 -0.52	30.99	30.06	30.94	3,481
01 Mar 22	30.94000 -1.22	32.69	30.94	32.69	6,562
28 Feb 22	32.16000 +1.08	32.31	30.00	30.60	5,728
25 Feb 22	31.07500 +1.40	31.40	28.00	28.00	12,009
24 Feb 22	29.67500 +0.39	29.74	26.42	28.87	43,862
23 Feb 22	29.28000 -0.48	30.63	29.00	30.63	15,435
22 Feb 22	29.76000 -0.51	30.83	29.02	30.00	30,064
21 Feb 22	30.27000 -0.65	30.96	30.15	30.72	1,732
18 Feb 22	30.92000 -1.15	31.93	30.75	31.63	13,210
17 Feb 22	32.07000 -0.05	32.78	31.73	32.25	8,385
16 Feb 22	32.12000 +0.12	32.88	32.03	32.64	12,796
15 Feb 22	31.99500 +0.49	32.12	30.86	30.86	13,341
14 Feb 22	31.50500 -0.28	31.70	30.35	31.15	13,669
11 Feb 22	31.78500 -5.42	33.94	31.78	33.58	61,949
10 Feb 22	37.21000 +2.65	37.42	35.49	37.00	82,478
09 Feb 22	34.56500 +1.11	35.06	33.28	33.36	37,745
08 Feb 22	33.45500 +0.48	33.58	32.42	33.28	8,614
07 Feb 22	32.97500 +1.46	34.15	32.15	32.65	19,934
04 Feb 22	31.51000 +0.29	31.92	30.07	31.47	17,262
03 Feb 22	31.22000 -1.70	32.49	31.17	32.36	7,602
02 Feb 22	32.92000 -1.25	34.49	32.92	34.46	7,412
01 Feb 22	34.17000 +1.02	34.21	33.06	33.48	5,648
31 Jan 22	33.14500 +2.56	33.24	31.50	31.78	11,027
28 Jan 22	30.58500 -1.07	30.98	29.53	30.98	7,798
27 Jan 22	31.65000 -0.19	31.97	31.06	31.38	6,278
26 Jan 22	31.84500 +0.94	32.47	30.73	30.73	10,230
25 Jan 22	30.90500 +0.11	31.95	30.85	31.77	6,085
24 Jan 22	30.80000 -1.92	32.60	29.86	31.41	27,924
21 Jan 22	32.72000 -1.69	33.30	31.73	33.12	17,401
20 Jan 22	34.41500 +1.46	34.83	33.32	33.40	4,465
19 Jan 22	32.96000 -1.44	34.83	32.96	33.69	64,589
18 Jan 22	34.39500 -2.31	36.06	34.40	35.90	15,928
17 Jan 22	36.70500 +0.83	36.71	36.10	36.62	1,301
14 Jan 22	35.88000 -2.36	37.51	35.81	37.50	6,041
13 Jan 22	38.24500 +0.49	38.24	37.35	37.38	4,304
12 Jan 22	37.76000 -1.01	38.55	37.30	38.12	3,567
11 Jan 22	38.77000 +1.94	38.77	37.46	37.56	5,153
10 Jan 22	36.83000 -0.18	36.89	35.55	36.70	6,000
07 Jan 22	37.01500 -0.80	37.72	36.45	37.22	6,796
06 Jan 22	37.81500 -1.26	38.84	36.30	38.34	4,683
05 Jan 22	39.07000 +0.94	40.09	38.87	39.14	6,746
04 Jan 22	38.13500 -0.87	39.22	37.83	38.74	3,505
03 Jan 22	39.00000 +1.62	39.21	36.88	37.19	7,375
30 Dec 21	37.38500 -0.20	37.62	37.28	37.32	1,636
29 Dec 21	37.58500 -0.21	37.90	36.92	37.51	7,600
28 Dec 21	37.79500 -0.74	38.69	37.48	37.81	7,442
27 Dec 21	38.53000 -0.23	38.96	38.03	38.31	14,717
23 Dec 21	38.76000 +1.35	38.76	37.57	38.00	6,365
22 Dec 21	37.41000 +0.56	37.76	36.70	36.79	13,148
21 Dec 21	36.84500 +2.01	37.08	35.22	35.24	4,578
20 Dec 21	34.83500 -0.10	35.45	33.52	35.00	10,849
17 Dec 21	34.93000 +1.55	35.03	32.55	33.17	8,863
16 Dec 21	33.38500 +0.91	34.18	33.21	34.10	4,572
15 Dec 21	32.47500 -0.75	33.67	32.46	33.67	2,926
14 Dec 21	33.22000 +1.82	33.67	31.00	32.15	18,946
13 Dec 21	31.40000 -1.23	33.31	31.40	33.31	18,761
10 Dec 21	32.63500 -1.12	33.72	32.46	33.72	8,068
09 Dec 21	33.75500 -0.79	34.40	33.60	34.40	6,276
08 Dec 21	34.54500 +0.05	34.54	33.72	34.15	10,597
07 Dec 21	34.49500 +0.71	35.74	34.37	34.65	16,435
06 Dec 21	33.78500 +1.65	33.78	31.39	32.43	23,772
03 Dec 21	32.14000 -1.19	34.07	31.69	33.51	32,090
02 Dec 21	33.32500 -0.27	33.74	31.84	32.81	11,282
01 Dec 21	33.60000 +0.14	34.66	33.60	33.74	13,559
30 Nov 21	33.45500 -1.27	35.01	33.46	34.30	15,575
29 Nov 21	34.72500 -0.35	37.08	34.56	36.10	18,375
26 Nov 21	35.07000 -2.33	36.42	34.62	36.38	47,482
25 Nov 21	37.40000 -0.32	38.04	37.40	37.74	1,851
24 Nov 21	37.72000 +0.50	38.04	36.88	37.93	4,187
23 Nov 21	37.22000 -0.45	38.13	37.04	37.81	5,878
22 Nov 21	37.67000 -1.28	39.76	37.66	39.44	6,669
19 Nov 21	38.94500 -0.62	40.14	38.49	39.72	8,408
18 Nov 21	39.56000 -0.07	39.56	38.55	39.17	6,275
17 Nov 21	39.63000 -0.81	40.94	39.51	40.81	7,040
16 Nov 21	40.43500 +1.74	40.97	38.29	38.29	47,140
15 Nov 21	38.70000 +0.33	39.74	38.62	39.63	4,367
12 Nov 21	38.37000 +1.06	38.91	37.77	37.94	6,264
11 Nov 21	37.30500 -1.19	38.60	37.17	37.87	4,804
10 Nov 21	38.50000 -0.17	39.30	38.22	38.96	9,988
09 Nov 21	38.67500 -1.56	39.97	37.75	39.70	10,405
08 Nov 21	40.23000 -1.03	41.13	40.21	40.99	5,468
05 Nov 21	41.25500 +1.89	42.21	38.31	38.61	49,183
04 Nov 21	39.37000 +0.03	40.41	39.17	40.00	9,547
03 Nov 21	39.34000 +2.05	39.86	38.78	38.96	18,670
02 Nov 21	37.29500 -1.19	38.83	37.06	38.56	4,777
01 Nov 21	38.48500 +0.21	38.79	37.65	38.38	3,753
29 Oct 21	38.27500 -0.33	38.53	37.90	37.90	4,989
28 Oct 21	38.61000 +0.12	38.99	38.49	38.99	1,363
27 Oct 21	38.49000 -1.85	40.92	38.49	39.42	7,339
26 Oct 21	40.34000 +1.19	41.01	39.49	39.73	2,063
25 Oct 21	39.14500 +0.08	39.60	38.80	39.00	1,520
22 Oct 21	39.07000 -0.93	39.85	39.03	39.44	1,606
21 Oct 21	40.00000 +0.07	40.62	38.99	38.99	2,690
20 Oct 21	39.93000 -0.64	40.71	39.80	40.61	2,373
19 Oct 21	40.57000 +0.12	40.67	40.13	40.42	2,063
18 Oct 21	40.45000 -1.58	41.53	40.45	41.51	11,104
15 Oct 21	42.03500 +1.52	42.03	40.75	41.10	5,270
14 Oct 21	40.51500 +0.44	41.22	39.98	40.91	9,054
13 Oct 21	40.07500 -0.06	40.87	39.74	40.60	5,425
12 Oct 21	40.13000 -0.56	40.64	39.74	39.75	2,387
11 Oct 21	40.68500 -1.13	41.26	40.40	41.08	4,049
08 Oct 21	41.81500 +0.67	42.17	40.97	40.97	10,977
07 Oct 21	41.14500 +0.66	41.65	40.81	41.33	4,478
06 Oct 21	40.48500 +1.37	40.60	38.32	38.49	9,230
05 Oct 21	39.12000 -0.17	39.76	39.12	39.76	2,849
04 Oct 21	39.28500 -0.56	40.72	39.24	40.49	9,673
01 Oct 21	39.85000 +1.38	40.24	38.08	38.81	9,089
30 Sep 21	38.46500 -1.10	38.85	38.00	38.44	4,706
29 Sep 21	39.57000 +0.33	40.08	39.38	39.74	4,954
28 Sep 21	39.23500 -1.08	40.49	39.19	40.49	3,749
27 Sep 21	40.31500 +0.58	40.38	39.66	40.00	16,442
24 Sep 21	39.73000 +1.23	40.11	38.24	38.58	4,793
23 Sep 21	38.50000 -0.21	39.04	38.47	39.04	14,727
22 Sep 21	38.70500 +1.57	39.60	37.81	38.42	26,596
21 Sep 21	37.14000 +3.15	37.16	34.06	34.20	37,649
20 Sep 21	33.98500 +0.32	34.13	32.83	33.06	9,769
17 Sep 21	33.67000 +0.43	34.08	33.56	33.75	4,882
16 Sep 21	33.23500 +0.69	33.24	32.67	32.78	2,437
15 Sep 21	32.54500 -0.96	33.29	32.40	33.29	4,915
14 Sep 21	33.50500 -1.00	34.17	33.35	33.67	3,875
13 Sep 21	34.51000 +0.56	34.58	33.45	34.10	17,251
10 Sep 21	33.95000 -0.42	34.44	33.72	34.15	3,843
09 Sep 21	34.37500 +0.48	34.57	33.73	33.77	4,048
08 Sep 21	33.89500 -0.29	34.94	33.87	34.56	2,676
07 Sep 21	34.19000 +0.04	34.53	34.06	34.10	2,982
06 Sep 21	34.15000 -0.22	34.38	34.12	34.35	1,597
03 Sep 21	34.37000 -0.76	35.22	34.37	35.22	3,664
02 Sep 21	35.13500 +0.39	35.15	34.26	34.57	2,927
01 Sep 21	34.74500 +1.13	35.11	33.30	33.71	9,019
31 Aug 21	33.61500 +0.06	34.05	33.31	33.31	6,344
30 Aug 21	33.56000 -1.43	34.94	33.28	34.90	7,037
27 Aug 21	34.99000 +0.05	35.00	34.28	34.48	16,816
26 Aug 21	34.94500 -0.75	35.98	34.90	35.76	5,202
25 Aug 21	35.69500 +1.01	35.72	33.89	33.90	21,914
24 Aug 21	34.68500 -0.02	35.50	34.69	35.33	34,857
23 Aug 21	34.70500 +0.97	34.71	32.18	34.50	53,490
20 Aug 21	33.74000 -0.26	34.33	33.72	34.33	3,041
19 Aug 21	34.00000 -1.19	34.78	34.00	34.78	2,389
18 Aug 21	35.19000 +0.17	35.33	35.01	35.03	3,468
17 Aug 21	35.01500 -0.35	35.47	34.70	35.47	3,364
16 Aug 21	35.37000 -0.56	35.92	34.73	35.88	3,846
13 Aug 21	35.92500 -0.34	36.66	35.90	36.35	5,483
12 Aug 21	36.26500 +0.36	36.69	35.96	36.23	13,854
11 Aug 21	35.90000 -1.66	37.27	35.90	36.62	6,974
10 Aug 21	37.56500 +0.14	37.78	35.92	37.31	13,572
09 Aug 21	37.42500 -0.07	38.01	36.97	38.01	4,192
06 Aug 21	37.49500 -0.13	38.04	36.39	36.51	14,602
05 Aug 21	37.62500 +2.21	37.67	33.44	33.60	28,854
04 Aug 21	35.41500 +0.01	36.82	35.12	36.72	6,602
03 Aug 21	35.40000 -1.47	37.17	35.13	37.17	3,433
02 Aug 21	36.86500 -0.22	37.25	36.74	37.01	7,860
30 Jul 21	37.09000 -0.67	37.60	37.01	37.25	11,513
29 Jul 21	37.76500 -1.49	37.81	36.85	37.70	11,402
28 Jul 21	39.25500 +1.30	39.73	38.68	38.90	1,181
27 Jul 21	37.96000 -1.80	39.76	37.96	39.17	2,005
26 Jul 21	39.75500 -0.61	40.26	39.76	39.99	4,261
23 Jul 21	40.37000 -0.03	40.81	39.87	40.54	1,867
22 Jul 21	40.40500 +0.12	40.87	39.83	40.65	2,930
21 Jul 21	40.28500 +0.92	40.28	39.56	40.00	1,011
20 Jul 21	39.36000 +0.67	39.48	38.42	39.48	1,409
19 Jul 21	38.69000 -1.19	39.19	37.66	39.00	2,193
16 Jul 21	39.88000 -0.10	39.88	39.10	39.38	2,134
15 Jul 21	39.98500 -0.22	40.14	39.29	40.14	3,368
14 Jul 21	40.21000 -0.35	41.02	40.08	40.88	1,773
13 Jul 21	40.55500 -0.11	41.18	40.41	40.99	1,941
12 Jul 21	40.66500 -0.58	41.55	40.65	40.85	2,643
09 Jul 21	41.24000 +0.75	41.24	40.46	40.65	5,170
08 Jul 21	40.49000 -1.63	41.47	39.51	41.47	12,912
07 Jul 21	42.12000 -1.62	43.17	41.51	42.98	2,931
06 Jul 21	43.74000 +0.51	43.85	42.65	43.00	10,142
05 Jul 21	43.23500 +0.01	43.66	42.85	42.85	2,635
02 Jul 21	43.22000 +0.69	43.44	42.33	42.81	2,935
01 Jul 21	42.53500 -0.31	43.00	42.35	42.85	2,050
30 Jun 21	42.85000 -0.06	43.20	42.42	42.97	4,220
29 Jun 21	42.90500 +0.17	43.17	42.39	42.98	1,897
28 Jun 21	42.73000 +0.13	43.75	42.31	43.75	2,622
25 Jun 21	42.60500 -0.12	42.99	42.35	42.62	2,025
24 Jun 21	42.72000 +0.58	43.08	42.45	42.92	4,812
23 Jun 21	42.14000 +1.35	42.14	41.06	41.37	1,760
22 Jun 21	40.78500 +0.04	40.83	40.24	40.71	896
21 Jun 21	40.74000 -1.24	42.06	40.53	41.68	1,263
18 Jun 21	41.98500 +1.13	42.00	41.42	41.80	2,020
17 Jun 21	40.85500 +0.46	41.48	40.69	40.78	3,537
16 Jun 21	40.39500 -0.17	40.97	40.00	40.97	5,563
15 Jun 21	40.56500 -1.55	42.40	40.56	42.40	10,070
14 Jun 21	42.11000 +0.88	42.24	40.99	41.53	2,813
11 Jun 21	41.23000 +1.20	41.33	40.99	41.15	3,896
10 Jun 21	40.03000 -0.71	40.84	39.88	40.84	2,848
09 Jun 21	40.74000 -0.24	41.48	40.48	41.28	3,348
08 Jun 21	40.98000 -0.85	42.15	40.90	42.10	2,541
07 Jun 21	41.83000 +0.82	41.94	40.99	41.53	6,772
04 Jun 21	41.01000 +0.22	41.01	40.24	40.30	3,094
03 Jun 21	40.79500 -0.79	42.02	40.74	41.99	2,673
02 Jun 21	41.58000 +0.45	42.24	41.51	41.80	1,432
01 Jun 21	41.13000 +0.13	42.35	40.81	41.87	3,693
31 May 21	41.00500 -1.13	41.82	41.01	41.82	242
28 May 21	42.13000 +0.67	42.13	41.63	42.00	1,023
27 May 21	41.46000 -0.24	42.35	41.22	41.97	2,912
26 May 21	41.69500 +0.22	41.76	40.80	41.16	2,786
25 May 21	41.47500 +0.85	42.08	40.96	41.35	5,015
21 May 21	40.62000 +0.47	40.93	40.23	40.75	24,999
20 May 21	40.15000 -0.10	40.97	40.15	40.70	5,475
19 May 21	40.25000 -0.60	40.49	38.91	39.84	9,767
18 May 21	40.84500 +1.93	41.12	38.78	38.78	14,979
17 May 21	38.92000 +0.40	39.74	38.33	39.74	6,112
14 May 21	38.51500 +1.00	38.83	37.09	37.45	13,049
13 May 21	37.51500 +1.56	38.12	35.99	36.69	11,060
12 May 21	35.95000 -2.09	38.37	35.95	38.26	7,493
11 May 21	38.04500 +0.26	38.04	35.87	37.78	21,837
10 May 21	37.78500 -1.82	39.24	37.56	38.90	21,463
07 May 21	39.60500 +1.01	40.01	38.56	38.80	9,812
06 May 21	38.59000 -4.96	41.47	38.59	40.86	33,139
05 May 21	43.55000 -0.20	46.65	43.02	45.60	37,991
04 May 21	43.75000 -2.11	45.81	43.52	45.10	8,133
03 May 21	45.86000 +0.56	46.42	45.67	46.21	3,407
30 Apr 21	45.30500 -1.99	46.52	44.89	45.62	7,572
29 Apr 21	47.30000 -0.33	48.81	47.30	47.85	6,860
28 Apr 21	47.63500 -0.28	47.71	46.99	47.36	2,526
27 Apr 21	47.92000 -0.27	48.51	47.53	48.00	5,091
26 Apr 21	48.19000 +0.59	48.40	47.60	48.25	6,480
23 Apr 21	47.60000 +0.67	47.60	46.69	47.00	6,204
22 Apr 21	46.93000 +0.62	46.93	45.92	46.31	2,508
21 Apr 21	46.31000 +0.28	46.70	45.60	45.70	8,589
20 Apr 21	46.02500 -3.06	48.53	45.93	47.96	7,619
19 Apr 21	49.09000 -1.17	50.72	49.06	50.57	3,276
16 Apr 21	50.26000 -0.42	50.82	49.83	50.74	2,810
15 Apr 21	50.68000 +0.35	50.85	49.35	49.77	2,427
14 Apr 21	50.33000 -0.69	51.18	50.00	51.16	6,785
13 Apr 21	51.02000 +1.12	51.02	49.26	50.34	13,838
12 Apr 21	49.90500 +2.11	50.95	47.91	47.91	21,866
09 Apr 21	47.79000 -0.65	48.60	47.67	48.27	1,689
08 Apr 21	48.44500 +1.01	48.47	47.56	48.44	3,396
07 Apr 21	47.43500 -2.11	49.02	47.44	48.67	1,670
06 Apr 21	49.54500 +1.37	49.66	48.19	49.10	3,385
01 Apr 21	48.17500 +2.24	48.29	46.67	47.06	6,914
31 Mar 21	45.93000 +0.17	46.15	45.40	45.79	5,345
30 Mar 21	45.76000 +0.69	45.90	44.95	45.90	6,307
29 Mar 21	45.07000 -1.50	46.97	44.90	46.97	4,157
26 Mar 21	46.57000 +0.71	46.70	45.83	46.15	4,047
25 Mar 21	45.86000 +0.17	45.86	43.79	44.94	6,909
24 Mar 21	45.69000 +0.16	46.32	45.41	45.76	9,598
23 Mar 21	45.52500 -1.81	47.31	45.44	46.78	6,322
22 Mar 21	47.33000 -0.09	48.51	47.33	47.85	3,093
19 Mar 21	47.42500 -0.43	47.47	45.90	47.19	1,802
18 Mar 21	47.85500 +0.90	47.92	46.47	46.90	7,794
17 Mar 21	46.95500 -2.93	49.05	46.96	48.85	8,255
16 Mar 21	49.88500 -0.17	51.10	49.65	50.52	5,812
15 Mar 21	50.05000 +0.50	51.07	49.60	50.51	5,037
12 Mar 21	49.55000 -0.03	49.99	48.40	49.99	3,523
11 Mar 21	49.58000 +0.84	49.74	48.40	48.99	4,312
10 Mar 21	48.74000 +2.84	48.74	46.57	46.79	15,827
09 Mar 21	45.90000 +0.18	47.42	45.01	45.79	10,468
08 Mar 21	45.72000 +1.99	47.43	45.15	46.97	22,153
05 Mar 21	43.73000 -1.90	45.52	42.73	43.69	11,613
04 Mar 21	45.62500 -1.84	47.35	44.80	46.02	8,886
03 Mar 21	47.46500 +2.50	47.47	45.50	46.56	8,527
02 Mar 21	44.96500 +0.17	46.38	44.95	45.08	5,772
01 Mar 21	44.80000 +1.36	45.25	43.40	43.83	11,866
26 Feb 21	43.43500 +0.44	43.46	41.11	41.11	24,686
25 Feb 21	42.99500 -1.85	45.17	42.45	44.73	18,716
24 Feb 21	44.84000 -0.06	46.38	44.33	45.71	18,983
23 Feb 21	44.89500 -2.01	45.90	42.81	45.90	32,676
22 Feb 21	46.91000 -1.67	47.99	46.72	47.93	10,393
19 Feb 21	48.58500 -0.23	49.83	46.69	48.19	19,000
18 Feb 21	48.81500 -0.49	50.30	48.25	50.26	8,041
17 Feb 21	49.30500 -0.56	50.85	49.00	50.36	10,286
16 Feb 21	49.86000 -0.72	50.69	49.86	50.69	3,698
15 Feb 21	50.58000 +1.08	50.58	50.01	50.52	2,444
12 Feb 21	49.50000 -2.82	50.51	49.36	50.01	13,195
11 Feb 21	52.32000 +0.85	52.70	49.06	49.41	66,251
10 Feb 21	51.47000 +2.41	52.79	50.19	51.99	30,867
09 Feb 21	49.06000 +0.27	49.06	48.53	49.01	4,753
08 Feb 21	48.79500 +0.81	49.85	48.78	49.33	7,792
05 Feb 21	47.98500 +0.74	48.76	47.76	48.44	5,382
04 Feb 21	47.24000 -0.23	48.03	47.01	48.03	5,783
03 Feb 21	47.47500 +0.60	48.24	47.19	47.31	21,562
02 Feb 21	46.87000 +3.90	48.15	43.62	44.09	33,156
01 Feb 21	42.97000 +1.25	43.23	42.13	42.42	9,922
29 Jan 21	41.72000 -0.92	42.56	41.44	41.82	23,076
28 Jan 21	42.64500 +0.90	42.65	38.72	39.92	42,107
27 Jan 21	41.75000 -2.27	42.92	40.42	42.76	19,397
26 Jan 21	44.02000 +1.53	45.56	44.02	44.52	5,001
25 Jan 21	42.48500 -2.18	45.35	41.35	45.35	14,348
22 Jan 21	44.67000 -1.17	45.77	44.60	45.70	8,115
21 Jan 21	45.84000 -0.31	47.04	45.60	46.30	3,095
20 Jan 21	46.15500 +0.32	47.76	45.90	46.56	5,228
19 Jan 21	45.83500 -0.17	46.88	45.69	46.81	8,134
18 Jan 21	46.00000 -0.04	46.74	46.00	46.74	2,452
15 Jan 21	46.04500 -2.26	47.65	45.69	46.99	8,323
14 Jan 21	48.30000 -0.28	49.79	47.87	49.79	6,559
13 Jan 21	48.58000 +0.44	48.58	47.49	47.97	9,688
12 Jan 21	48.14500 +3.46	48.15	44.85	45.47	7,558
11 Jan 21	44.69000 +1.69	45.21	43.13	43.33	9,285
08 Jan 21	43.00000 -2.08	44.60	43.00	43.46	14,451
07 Jan 21	45.08500 +1.83	45.50	42.88	43.38	3,910
06 Jan 21	43.25500 +0.75	43.99	42.68	43.25	11,285
05 Jan 21	42.50500 +1.72	42.80	41.31	41.31	5,688
04 Jan 21	40.78500 -1.85	42.68	40.72	42.33	18,979
30 Dec 20	42.63000 -0.24	42.72	42.13	42.71	3,320
29 Dec 20	42.87500 +0.03	42.90	42.34	42.76	1,790
28 Dec 20	42.85000 -0.85	43.97	42.33	43.92	2,270
23 Dec 20	43.70000 +0.26	44.58	43.33	43.33	7,362
22 Dec 20	43.44500 +1.24	43.49	41.83	41.83	5,905
21 Dec 20	42.21000 +1.34	42.21	39.33	40.74	16,793
18 Dec 20	40.86500 -0.63	41.67	40.58	41.30	2,607
17 Dec 20	41.49000 -0.43	41.76	41.20	41.20	2,501
16 Dec 20	41.92000 -1.25	43.07	41.45	43.07	7,010
15 Dec 20	43.17000 -0.14	43.23	42.14	42.15	2,390
14 Dec 20	43.30500 -0.67	44.76	42.94	42.94	9,205
11 Dec 20	43.97500 +0.17	45.34	43.97	44.69	5,082
10 Dec 20	43.80000 -1.76	44.42	42.49	44.23	6,368
09 Dec 20	45.55500 +0.96	45.76	43.60	43.60	5,280
08 Dec 20	44.59500 -0.37	44.63	43.06	44.23	14,569
07 Dec 20	44.96500 +0.42	45.40	44.40	44.67	4,084
04 Dec 20	44.54500 +1.38	44.54	43.17	43.17	10,857
03 Dec 20	43.17000 +0.96	44.14	43.04	43.71	6,480
02 Dec 20	42.20500 -0.07	42.40	39.88	41.26	13,938
01 Dec 20	42.28000 +1.06	42.28	41.24	41.88	6,503
30 Nov 20	41.21500 -1.14	42.28	40.55	41.66	3,861
27 Nov 20	42.35500 -0.24	42.76	42.08	42.73	2,686
26 Nov 20	42.59000 +0.26	42.59	42.04	42.17	2,872
25 Nov 20	42.33000 -1.27	43.18	42.06	43.17	10,485
24 Nov 20	43.60500 +1.45	43.74	42.54	42.79	9,344
23 Nov 20	42.15000 +0.55	42.22	40.82	41.10	4,859
20 Nov 20	41.60000 -0.18	42.67	41.35	41.38	6,645
19 Nov 20	41.78000 -0.07	42.13	41.01	41.01	5,864
18 Nov 20	41.84500 +0.65	41.92	40.62	40.62	1,709
17 Nov 20	41.20000 -0.55	41.81	40.51	41.40	6,726
16 Nov 20	41.75000 +2.55	42.21	40.76	41.10	23,207
13 Nov 20	39.20000 -0.87	39.77	38.94	39.23	10,805
12 Nov 20	40.07000 +0.28	40.07	38.27	39.26	10,036
11 Nov 20	39.79000 +0.29	40.47	39.15	39.98	10,857
10 Nov 20	39.50000 -1.71	41.69	38.99	40.37	36,688
09 Nov 20	41.21000 +3.27	41.63	38.01	38.01	47,749
06 Nov 20	37.93500 +2.80	38.19	34.00	34.13	34,061
05 Nov 20	35.13500 +0.63	35.44	33.88	34.63	21,956
04 Nov 20	34.50000 +3.91	35.46	31.50	31.50	135,988
03 Nov 20	30.59500 +0.86	30.59	29.91	30.19	1,868
02 Nov 20	29.73500 +0.87	30.00	28.82	28.98	3,740
30 Oct 20	28.86500 -0.64	29.08	28.43	28.66	3,007
29 Oct 20	29.50500 +1.07	29.52	28.64	28.93	5,552
28 Oct 20	28.43500 -0.48	28.80	28.03	28.77	6,201
27 Oct 20	28.91500 -1.26	30.31	28.92	30.31	2,406
26 Oct 20	30.17500 -0.92	30.93	30.14	30.14	14,237
23 Oct 20	31.09000 +1.01	31.09	29.92	30.56	8,774
22 Oct 20	30.07500 +0.00	30.16	29.17	29.17	4,552
21 Oct 20	30.07500 -0.60	30.80	29.94	30.80	5,997
20 Oct 20	30.68000 +1.71	30.68	29.18	29.19	1,257
19 Oct 20	28.97000 -0.14	29.28	28.83	29.00	1,124
16 Oct 20	29.10500 -0.35	29.72	29.10	29.72	904
15 Oct 20	29.46000 -1.03	29.80	28.99	29.78	11,307
14 Oct 20	30.49000 -0.15	30.61	30.30	30.30	2,373
13 Oct 20	30.64000 -0.38	30.92	30.41	30.54	1,719
12 Oct 20	31.01500 -0.88	32.01	31.00	31.98	1,806
09 Oct 20	31.89000 +0.11	32.40	31.67	31.67	1,046
08 Oct 20	31.77500 +0.50	32.20	31.17	31.82	447
07 Oct 20	31.27500 +0.35	31.35	30.99	30.99	999
06 Oct 20	30.92000 -0.50	31.78	30.92	31.78	450
05 Oct 20	31.42000 +0.12	32.51	31.42	32.51	4,533
02 Oct 20	31.30000 -0.08	31.45	30.72	31.16	4,584
01 Oct 20	31.38000 +0.60	31.84	31.11	31.30	2,399
30 Sep 20	30.77500 +1.15	30.91	30.00	30.13	1,500
29 Sep 20	29.63000 -1.38	30.62	29.63	30.13	483
28 Sep 20	31.00500 +1.65	32.22	29.55	29.55	10,070
25 Sep 20	29.35500 +0.87	29.35	28.56	28.72	1,260
24 Sep 20	28.48500 -0.97	29.00	28.38	28.50	1,899
23 Sep 20	29.45000 -0.53	29.98	29.27	29.27	2,460
22 Sep 20	29.98000 -0.48	31.15	29.90	31.05	1,162
21 Sep 20	30.46000 -0.66	31.05	29.25	30.97	17,767
18 Sep 20	31.12000 -0.01	31.64	31.11	31.48	510
17 Sep 20	31.13500 -0.98	31.65	30.90	31.52	8,446
16 Sep 20	32.11500 +0.13	32.28	31.39	31.89	1,805
15 Sep 20	31.99000 +0.24	32.31	31.87	32.00	2,804
14 Sep 20	31.75500 +0.70	31.89	31.28	31.28	4,945
11 Sep 20	31.05000 +0.56	31.33	30.23	30.23	4,818
10 Sep 20	30.48500 +0.88	30.58	29.35	29.41	3,266
09 Sep 20	29.61000 +0.47	29.86	28.71	28.87	21,957
08 Sep 20	29.14500 +1.15	29.30	26.97	28.20	9,092
07 Sep 20	28.00000 +0.49	28.14	27.83	28.14	857
04 Sep 20	27.51500 -0.66	28.32	27.10	27.99	7,167
03 Sep 20	28.17000 -0.14	29.45	28.02	29.45	2,098
02 Sep 20	28.30500 -0.40	29.13	28.31	29.00	5,273
01 Sep 20	28.71000 +0.89	28.71	27.93	28.06	5,611
31 Aug 20	27.81500 -0.58	28.52	27.74	28.11	1,107
28 Aug 20	28.39500 +0.56	28.40	27.60	27.84	3,783
27 Aug 20	27.83500 +0.67	27.83	27.05	27.10	1,484
26 Aug 20	27.16000 +0.98	27.18	26.22	26.56	3,072
25 Aug 20	26.18500 -0.05	26.48	26.13	26.30	885
24 Aug 20	26.23000 -0.08	26.44	25.70	25.91	2,143
21 Aug 20	26.31000 +2.06	27.00	26.30	26.55	8,105
20 Aug 20	24.24500 -0.93	24.85	24.25	24.61	2,740
19 Aug 20	25.18000 +0.06	25.47	25.14	25.47	898
18 Aug 20	25.12500 +0.27	25.26	24.60	24.84	4,669
17 Aug 20	24.85500 -0.44	25.95	24.72	25.68	13,969
14 Aug 20	25.29000 -0.75	25.85	25.23	25.85	3,181
13 Aug 20	26.04500 -0.50	26.11	25.76	26.00	2,581
12 Aug 20	26.54000 -0.54	27.16	26.54	26.95	6,916
11 Aug 20	27.08500 -0.01	27.33	26.34	27.10	2,781
10 Aug 20	27.09000 -0.85	28.34	27.00	27.74	2,810
07 Aug 20	27.94500 -0.84	28.72	27.75	28.00	7,743
06 Aug 20	28.78000 +1.25	28.91	27.95	28.60	2,070
05 Aug 20	27.53000 -0.34	28.20	27.50	28.20	4,492
04 Aug 20	27.87500 +1.86	27.93	26.33	26.93	2,234
03 Aug 20	26.01000 +0.61	26.10	25.69	25.80	1,762
31 Jul 20	25.40000 -0.18	25.77	25.40	25.66	4,909
30 Jul 20	25.57500 -0.66	26.45	25.42	26.45	6,367
29 Jul 20	26.24000 -0.09	26.38	26.23	26.23	1,609
28 Jul 20	26.33000 +0.01	26.74	25.84	26.73	4,317
27 Jul 20	26.32000 -0.51	26.83	26.32	26.83	6,677
24 Jul 20	26.82500 -1.35	27.70	26.30	27.70	7,151
23 Jul 20	28.17500 -0.05	28.34	27.83	27.83	1,324
22 Jul 20	28.22500 -0.66	28.80	27.90	28.80	3,909
21 Jul 20	28.89000 -0.43	29.95	28.89	29.60	3,728
20 Jul 20	29.32000 +1.26	29.32	28.12	28.40	5,053
17 Jul 20	28.06000 -0.05	28.67	28.06	28.67	362
16 Jul 20	28.10500 +0.00	28.75	27.69	28.75	2,148
15 Jul 20	28.10000 +0.85	28.48	27.70	28.48	6,190
14 Jul 20	27.25000 -1.72	28.20	26.89	28.03	3,432
13 Jul 20	28.96500 -0.11	29.94	28.70	29.02	4,933
10 Jul 20	29.07500 +0.05	29.69	28.86	29.26	4,477
09 Jul 20	29.02500 -0.19	30.85	28.77	30.85	4,388
08 Jul 20	29.21500 -0.15	29.65	29.01	29.25	2,922
07 Jul 20	29.36500 +0.93	29.40	28.40	28.90	3,321
06 Jul 20	28.43000 +1.41	29.72	28.03	28.03	27,256
03 Jul 20	27.02000 -0.47	27.73	27.02	27.73	752
02 Jul 20	27.49000 +0.56	27.75	27.14	27.22	3,271
01 Jul 20	26.93000 -0.49	27.95	26.85	27.95	3,185
30 Jun 20	27.41500 +1.36	27.67	26.45	26.45	10,190
29 Jun 20	26.05500 -0.51	26.58	25.23	26.58	8,355
26 Jun 20	26.57000 -0.26	27.50	26.30	27.50	3,609
25 Jun 20	26.83500 -0.86	27.30	26.30	26.90	6,768
24 Jun 20	27.69500 -1.44	29.59	27.69	29.59	3,185
23 Jun 20	29.14000 +0.95	29.52	28.95	29.28	3,835
22 Jun 20	28.18500 -2.10	28.98	27.88	28.41	6,318
19 Jun 20	30.28000 +0.78	30.28	29.82	29.82	1,255
18 Jun 20	29.49500 -0.18	29.90	29.15	29.90	5,293
17 Jun 20	29.67500 -0.06	30.09	29.34	29.34	5,458
16 Jun 20	29.73000 +1.47	30.33	29.06	29.69	6,383
15 Jun 20	28.26500 +0.22	28.40	27.27	28.36	5,899
12 Jun 20	28.05000 +0.02	29.16	27.66	28.92	11,197
11 Jun 20	28.02500 -2.93	30.00	28.02	30.00	16,709
10 Jun 20	30.96000 -1.53	32.42	30.31	32.01	7,077
09 Jun 20	32.49000 +0.34	32.81	31.93	32.19	4,973
08 Jun 20	32.15500 -1.58	33.69	32.15	33.69	9,026
05 Jun 20	33.73500 +1.10	34.20	32.43	32.79	5,474
04 Jun 20	32.63500 -0.58	33.19	32.35	33.19	6,243
03 Jun 20	33.21500 +1.34	33.22	32.08	32.40	5,596
02 Jun 20	31.87000 +0.42	32.53	31.61	32.01	3,334
29 May 20	31.45000 -0.17	31.76	30.34	31.13	2,591
28 May 20	31.62000 +0.93	32.33	31.09	32.33	9,089
27 May 20	30.69500 -1.07	32.19	30.20	31.76	13,478
26 May 20	31.76500 -0.44	32.92	31.75	32.75	8,003
25 May 20	32.21000 +0.68	32.80	32.21	32.55	3,276
22 May 20	31.53000 +0.61	31.62	30.85	31.25	5,862
21 May 20	30.92000 -0.58	31.80	30.65	31.50	5,512
20 May 20	31.50500 +0.52	31.59	30.44	30.44	6,946
19 May 20	30.98000 -1.37	31.42	30.18	31.42	3,964
18 May 20	32.35000 +2.82	32.50	30.56	30.56	15,072
15 May 20	29.52500 -0.15	30.70	29.27	30.70	2,120
14 May 20	29.67500 +0.57	30.65	29.30	29.53	10,275
13 May 20	29.10500 -1.70	30.66	29.10	30.66	15,538
12 May 20	30.81000 +1.73	30.81	28.00	28.90	26,847
11 May 20	29.08500 -0.69	30.29	29.08	30.00	4,843
08 May 20	29.77500 +1.49	30.90	29.31	29.62	22,489
07 May 20	28.28500 +3.02	28.34	27.32	27.70	22,416
06 May 20	25.26000 -0.90	26.57	24.94	25.66	5,033
05 May 20	26.16000 +1.16	26.51	25.60	25.85	8,568
04 May 20	25.00000 -2.72	26.00	24.42	26.00	11,304
30 Apr 20	27.72000 -1.47	29.69	27.67	28.74	7,159
29 Apr 20	29.19000 +1.80	29.19	27.86	28.59	9,442
28 Apr 20	27.39500 -0.38	29.16	27.16	28.31	7,263
27 Apr 20	27.77000 +1.18	28.09	27.20	27.90	7,190
24 Apr 20	26.59000 -0.07	26.61	25.94	26.09	4,966
23 Apr 20	26.66000 +0.99	27.00	26.06	26.50	8,126
22 Apr 20	25.66500 +0.91	25.95	25.10	25.67	3,025
21 Apr 20	24.75500 -1.49	26.17	24.60	25.70	8,407
20 Apr 20	26.24500 +0.69	26.30	25.00	26.00	11,905
17 Apr 20	25.55500 -0.02	27.00	25.30	26.64	13,533
16 Apr 20	25.57500 +0.90	25.86	24.75	25.75	9,774
15 Apr 20	24.67500 -0.60	25.88	24.36	25.88	10,509
14 Apr 20	25.27500 +0.01	26.50	24.88	26.50	4,971
09 Apr 20	25.26000 +0.36	26.40	24.35	25.22	15,275
08 Apr 20	24.90000 +0.23	24.90	23.49	23.53	12,069
07 Apr 20	24.67000 +1.34	25.59	23.65	24.60	14,498
06 Apr 20	23.33500 +2.38	23.33	21.90	22.00	15,865
03 Apr 20	20.95000 -1.45	22.05	20.90	21.70	5,724
02 Apr 20	22.40000 -1.40	24.63	22.10	24.31	29,258
01 Apr 20	23.80000 -1.56	24.90	23.55	24.75	6,395
31 Mar 20	25.35500 +0.52	25.90	24.74	25.73	11,531
30 Mar 20	24.83500 +0.95	25.18	23.25	24.97	35,119
27 Mar 20	23.88000 -1.57	24.99	23.08	24.83	23,830
26 Mar 20	25.44500 +0.28	25.58	23.17	23.82	25,915
25 Mar 20	25.16500 +1.55	26.44	23.61	25.27	46,558
24 Mar 20	23.62000 +4.38	23.69	21.50	21.91	82,976
23 Mar 20	19.24200 -0.25	21.12	18.28	18.92	47,562
20 Mar 20	19.49400 +1.07	22.68	19.47	21.85	97,078
19 Mar 20	18.42000 +3.69	19.35	13.47	13.87	56,983
18 Mar 20	14.73200 -2.44	16.55	14.73	16.55	26,373
17 Mar 20	17.17200 -1.09	19.52	16.53	19.52	19,990
16 Mar 20	18.25800 -1.53	19.29	17.00	18.43	45,900
13 Mar 20	19.78800 -1.20	22.17	19.50	20.94	59,038
12 Mar 20	20.98500 -2.98	22.27	19.84	22.25	32,419
11 Mar 20	23.97000 -0.14	25.05	23.91	24.99	11,950
10 Mar 20	24.11000 -1.63	26.50	23.82	25.96	30,772
09 Mar 20	25.74000 -2.17	26.39	24.36	25.52	19,121
06 Mar 20	27.91000 -1.45	28.60	26.95	28.60	14,942
05 Mar 20	29.36000 +0.01	30.95	28.85	30.95	12,145
04 Mar 20	29.35500 -0.36	30.53	29.31	30.00	14,492
03 Mar 20	29.72000 +0.39	30.63	29.50	30.00	32,227
02 Mar 20	29.33000 -0.91	31.81	28.67	31.72	35,898
28 Feb 20	30.24000 +0.10	30.45	27.68	28.10	43,742
27 Feb 20	30.13500 -2.57	31.24	27.97	31.14	81,881
26 Feb 20	32.71000 -1.45	33.08	32.00	32.46	32,670
25 Feb 20	34.16000 -1.75	36.02	33.98	35.60	21,596
24 Feb 20	35.91000 -1.56	36.69	34.51	35.10	33,077
21 Feb 20	37.47000 +0.34	37.85	37.01	37.62	6,948
20 Feb 20	37.13000 -0.72	38.14	37.13	38.05	3,466
19 Feb 20	37.84500 +1.13	37.85	37.11	37.26	13,085
18 Feb 20	36.71500 -0.12	36.97	36.29	36.29	14,914
17 Feb 20	36.83500 +0.31	36.87	36.39	36.68	2,958
14 Feb 20	36.52000 -1.65	37.67	35.85	37.15	13,868
13 Feb 20	38.17500 +0.25	38.27	37.13	37.70	14,788
12 Feb 20	37.92500 +0.17	38.34	37.54	37.60	13,531
11 Feb 20	37.75500 +0.32	37.97	36.80	37.14	13,245
10 Feb 20	37.43500 +0.69	37.74	36.40	37.20	30,746
07 Feb 20	36.74000 +3.07	36.92	35.51	35.90	57,353
06 Feb 20	33.67500 -0.39	34.00	33.48	34.00	19,071
05 Feb 20	34.06000 -1.22	35.58	33.95	34.94	29,234
04 Feb 20	35.28000 +1.61	35.31	33.80	34.37	31,401
03 Feb 20	33.66500 +1.23	33.89	32.82	33.43	10,697
31 Jan 20	32.43500 -0.63	34.00	32.26	33.90	20,588
30 Jan 20	33.06500 -0.78	33.50	32.87	33.50	6,351
29 Jan 20	33.84000 +0.83	33.87	33.47	33.69	5,342
28 Jan 20	33.00500 +0.34	33.91	32.85	33.35	38,735
27 Jan 20	32.66500 -1.24	33.05	31.50	32.97	24,177
24 Jan 20	33.91000 -0.01	34.11	33.80	33.87	4,485
23 Jan 20	33.92000 +0.23	34.16	33.16	33.50	10,634
22 Jan 20	33.68500 +0.44	34.53	33.58	34.06	17,129
21 Jan 20	33.24000 +1.78	33.36	31.45	31.45	30,347
20 Jan 20	31.46000 -0.07	31.81	31.46	31.80	3,913
17 Jan 20	31.52500 +0.59	31.65	31.17	31.53	6,178
16 Jan 20	30.93500 -0.50	31.58	30.88	31.58	9,020
15 Jan 20	31.43000 +0.21	31.56	30.98	31.56	6,540
14 Jan 20	31.22000 +0.59	31.31	30.47	30.90	11,159
13 Jan 20	30.62500 -0.30	31.06	30.25	30.97	6,852
10 Jan 20	30.92000 +0.82	31.44	30.69	31.10	13,339
09 Jan 20	30.10000 +0.18	31.23	30.00	31.23	15,769
08 Jan 20	29.92000 +0.87	29.92	29.16	29.20	13,311
07 Jan 20	29.05000 +0.63	29.20	28.17	28.52	5,732
06 Jan 20	28.42500 +0.64	28.42	27.67	28.20	3,960
03 Jan 20	27.78000 +0.74	28.01	27.13	27.63	20,328
02 Jan 20	27.04000 +0.12	27.06	26.60	26.83	15,001
30 Dec 19	26.92000 -0.38	27.30	26.88	27.30	1,456
27 Dec 19	27.29500 -0.14	27.75	27.14	27.75	7,519
23 Dec 19	27.43000 +0.21	27.68	26.99	27.32	10,279
20 Dec 19	27.22000 +0.14	27.22	26.80	26.80	7,033
19 Dec 19	27.07500 +0.20	27.09	26.52	27.00	8,388
18 Dec 19	26.88000 +0.22	26.99	26.40	26.82	8,564
17 Dec 19	26.66000 -0.36	27.25	26.51	27.15	2,661
16 Dec 19	27.02500 +1.40	27.02	25.70	25.91	9,906
13 Dec 19	25.62500 +0.09	25.83	25.57	25.57	120
12 Dec 19	25.53500 +0.07	25.78	25.50	25.60	2,428
11 Dec 19	25.47000 +0.37	25.47	25.11	25.11	2,096
10 Dec 19	25.10000 -0.41	25.20	24.87	25.14	6,101
09 Dec 19	25.51500 +0.22	25.63	25.08	25.10	3,584
06 Dec 19	25.30000 -0.70	25.94	24.86	25.38	23,100
05 Dec 19	26.00500 +0.00	26.48	25.80	26.27	2,943
04 Dec 19	26.00500 -0.23	26.48	26.00	26.30	841
03 Dec 19	26.23500 +0.18	26.24	25.38	25.92	9,776
02 Dec 19	26.06000 -0.81	27.36	25.97	27.36	3,877
29 Nov 19	26.87000 +0.21	27.13	26.55	26.55	3,257
28 Nov 19	26.66000 -0.13	26.86	26.54	26.54	1,114
27 Nov 19	26.79000 -0.56	27.03	26.42	26.95	2,313
26 Nov 19	27.35000 +0.89	27.35	26.28	26.50	25,416
25 Nov 19	26.46000 -0.31	27.00	25.08	26.80	44,437
22 Nov 19	26.77000 +0.47	27.45	26.55	26.80	18,561
21 Nov 19	26.30500 +0.95	26.65	25.33	25.34	30,290
20 Nov 19	25.35000 +0.95	25.61	24.23	24.52	8,727
19 Nov 19	24.40000 +0.41	24.55	24.06	24.39	12,519
18 Nov 19	23.98500 -0.06	24.57	23.84	24.46	20,087
15 Nov 19	24.04000 +0.16	24.04	23.63	23.75	13,365
14 Nov 19	23.88000 +0.04	24.57	23.46	24.40	17,851
13 Nov 19	23.84000 -0.82	24.47	23.76	24.47	9,893
12 Nov 19	24.66000 +0.27	25.10	24.66	24.80	7,676
11 Nov 19	24.39000 -0.43	24.55	23.88	24.55	17,337
08 Nov 19	24.82000 +0.36	25.00	24.64	24.95	16,388
07 Nov 19	24.45500 +0.03	24.64	24.00	24.57	20,892
06 Nov 19	24.42500 -1.48	25.25	23.40	25.25	71,151
05 Nov 19	25.90000 -1.57	26.60	25.67	26.60	29,366
04 Nov 19	27.46500 -0.81	28.34	27.20	28.31	2,751
01 Nov 19	28.27500 +0.13	28.27	27.64	28.23	19,710
31 Oct 19	28.15000 -1.44	30.30	28.12	29.74	19,976
30 Oct 19	29.59500 +0.09	29.59	28.91	29.36	9,618
29 Oct 19	29.50000 -0.13	29.94	28.83	29.94	4,728
28 Oct 19	29.63000 -0.43	29.85	29.34	29.85	5,772
25 Oct 19	30.05500 +0.00	30.08	29.60	29.60	2,121
24 Oct 19	30.06000 +0.76	30.06	29.40	29.58	2,311
23 Oct 19	29.29500 +1.90	29.80	28.95	29.15	1,440
22 Oct 19	27.40000 -0.85	28.15	27.40	28.15	1,128
21 Oct 19	28.25000 -0.15	29.00	28.25	29.00	1,663
18 Oct 19	28.40000 -0.80	29.40	28.30	29.20	1,358
17 Oct 19	29.20000 +0.40	29.30	28.40	28.85	2,131
16 Oct 19	28.80000 -0.15	29.10	28.80	29.00	1,799
15 Oct 19	28.95000 +0.75	29.05	28.20	28.45	2,548
14 Oct 19	28.20000 +0.90	28.25	27.10	27.70	4,462
11 Oct 19	27.30000 +1.05	27.30	26.25	26.45	1,007
10 Oct 19	26.25000 -0.30	26.55	26.20	26.55	1,493
09 Oct 19	26.55000 -0.55	26.90	26.30	26.90	1,033
08 Oct 19	27.10000 -0.55	28.10	27.10	28.10	6,863
07 Oct 19	27.65000 +1.05	27.95	27.30	27.30	3,463
04 Oct 19	26.60000 -0.05	27.25	26.40	26.80	3,754
02 Oct 19	26.65000 -0.55	26.90	26.00	26.70	4,346
01 Oct 19	27.20000 -0.75	28.50	26.25	28.50	2,624
30 Sep 19	27.95000 -0.47	28.05	27.50	28.00	1,537
27 Sep 19	28.42500 -0.40	29.22	28.15	28.99	3,050
26 Sep 19	28.82000 +0.00	29.14	28.63	28.75	2,807
25 Sep 19	28.82000 +0.03	28.85	28.18	28.42	2,183
24 Sep 19	28.79000 -0.86	30.50	28.79	30.16	6,668
23 Sep 19	29.65500 -0.42	29.85	29.33	29.85	3,012
20 Sep 19	30.08000 -1.09	30.90	30.08	30.88	1,657
19 Sep 19	31.16500 -0.10	31.30	30.77	30.81	1,006
18 Sep 19	31.26500 +0.33	31.31	31.11	31.16	457
17 Sep 19	30.93000 -0.33	31.51	30.76	31.45	1,209
16 Sep 19	31.26500 +1.36	31.50	30.00	30.00	3,776
13 Sep 19	29.90500 -0.65	31.01	29.90	30.93	1,698
12 Sep 19	30.56000 -1.35	31.30	30.27	31.30	4,681
11 Sep 19	31.91000 +2.28	31.91	30.20	30.25	6,399
10 Sep 19	29.62500 +0.67	29.79	28.98	29.33	2,370
09 Sep 19	28.95500 +0.02	29.26	28.80	29.26	1,022
06 Sep 19	28.93500 -0.53	29.62	28.88	29.24	1,294
05 Sep 19	29.46500 +0.73	29.83	29.08	29.36	5,727
04 Sep 19	28.73500 -0.92	28.74	28.01	28.01	2,536
03 Sep 19	29.65500 -0.10	29.73	29.47	29.50	1,811
02 Sep 19	29.75500 +0.51	30.05	29.52	29.92	1,001
30 Aug 19	29.24500 -0.66	30.25	29.22	29.83	2,511
29 Aug 19	29.90500 +0.47	29.91	29.51	29.67	5,144
28 Aug 19	29.44000 -0.81	30.02	29.22	30.00	3,554
27 Aug 19	30.25500 +0.03	30.68	29.90	30.26	1,429
26 Aug 19	30.22500 +0.18	30.55	29.76	30.45	2,781
23 Aug 19	30.04000 -0.30	31.52	30.04	30.94	3,364
22 Aug 19	30.34000 -1.25	31.78	30.26	31.78	2,523
21 Aug 19	31.59500 -0.51	32.13	31.36	32.13	4,445
20 Aug 19	32.10500 +0.32	32.37	31.06	31.52	1,132
19 Aug 19	31.78500 +0.42	32.32	31.00	32.22	7,426
16 Aug 19	31.36000 +1.18	31.36	30.25	30.30	6,202
15 Aug 19	30.18500 -0.39	31.28	30.06	30.98	4,724
14 Aug 19	30.57000 -2.27	32.75	29.96	32.75	7,802
13 Aug 19	32.84000 -0.44	33.46	32.26	33.10	5,394
12 Aug 19	33.28000 -2.52	36.00	33.00	36.00	5,678
09 Aug 19	35.80000 -2.03	36.12	34.70	35.56	18,829
08 Aug 19	37.82500 +2.49	38.15	36.76	37.20	7,873
07 Aug 19	35.34000 +0.85	35.44	34.42	35.20	4,416
06 Aug 19	34.49500 -0.43	35.71	34.08	34.08	13,257
05 Aug 19	34.92500 -1.15	36.20	34.76	36.02	16,928
02 Aug 19	36.07000 -2.15	37.76	36.07	37.35	4,508
01 Aug 19	38.22000 +0.03	38.74	37.96	38.10	4,441
31 Jul 19	38.19000 -0.09	38.71	37.76	38.71	3,130
30 Jul 19	38.27500 -1.47	39.60	38.20	39.60	5,268
29 Jul 19	39.74500 -0.07	40.92	39.50	39.95	5,059
26 Jul 19	39.81000 +0.94	39.81	38.81	39.27	965
25 Jul 19	38.87000 -0.19	39.48	38.78	39.48	771
24 Jul 19	39.06000 +0.18	39.28	38.81	38.98	1,093
23 Jul 19	38.88500 +0.00	39.69	38.74	39.24	4,763
22 Jul 19	38.88500 +0.15	38.93	38.40	38.72	853
19 Jul 19	38.73500 -0.06	39.19	38.74	39.05	2,651
18 Jul 19	38.80000 -0.20	38.99	38.69	38.90	783
17 Jul 19	39.00000 -1.00	39.80	39.00	39.40	716
16 Jul 19	40.00000 +0.60	40.00	39.40	39.80	1,581
15 Jul 19	39.40000 +0.60	39.60	38.80	39.20	919
12 Jul 19	38.80000 +0.00	39.40	38.80	39.40	966
11 Jul 19	38.80000 -0.20	39.00	38.60	39.00	1,848
10 Jul 19	39.00000 -0.20	39.60	39.00	39.60	1,494
09 Jul 19	39.20000 +0.80	39.20	38.00	38.40	1,300
08 Jul 19	38.40000 -0.42	39.20	38.40	38.80	7,055
05 Jul 19	38.82000 -0.88	39.55	38.43	39.55	2,148
04 Jul 19	39.70000 +0.60	40.17	39.30	39.40	3,500
03 Jul 19	39.10000 -0.08	39.47	38.80	39.15	2,818
02 Jul 19	39.17500 -0.18	39.60	38.76	39.60	10,477
01 Jul 19	39.35500 -1.44	42.10	39.35	42.10	17,148
28 Jun 19	40.80000 +1.69	41.04	39.53	39.60	11,744
27 Jun 19	39.11000 +1.69	39.22	37.34	37.70	4,431
26 Jun 19	37.41500 -0.53	38.29	37.42	38.15	831
25 Jun 19	37.95000 +0.37	38.40	37.90	37.90	447
24 Jun 19	37.58000 -1.25	38.80	37.58	38.80	3,331
21 Jun 19	38.83500 -0.41	39.08	38.60	38.82	3,336
20 Jun 19	39.24500 -0.63	40.49	39.24	40.30	6,420
19 Jun 19	39.87500 +0.14	39.88	39.00	39.08	2,573
18 Jun 19	39.73500 +0.78	39.88	38.97	39.00	4,404
17 Jun 19	38.96000 -0.06	38.96	38.38	38.75	2,206
14 Jun 19	39.02000 +0.90	39.85	38.93	39.74	7,427
13 Jun 19	38.12500 +0.82	38.44	37.43	37.75	2,540
12 Jun 19	37.30500 +0.24	37.47	37.12	37.45	3,365
11 Jun 19	37.06000 -2.15	38.29	37.06	37.95	5,241
07 Jun 19	39.21000 -0.73	40.14	39.21	40.14	9,055
06 Jun 19	39.93500 +1.59	40.56	39.47	39.80	13,427
05 Jun 19	38.35000 +1.06	38.44	37.76	38.20	11,367
04 Jun 19	37.28500 +0.21	37.83	36.01	36.99	19,182
03 Jun 19	37.07500 +1.12	37.15	35.76	36.17	5,006
31 May 19	35.96000 +0.13	36.83	35.56	36.47	16,817
30 May 19	35.83000 +0.13	36.17	35.72	35.95	3,543
29 May 19	35.70000 -1.01	36.60	35.20	36.60	6,127
28 May 19	36.70500 -0.58	37.49	36.40	37.37	8,149
27 May 19	37.28500 +1.12	37.40	37.00	37.13	3,487
24 May 19	36.17000 -0.20	36.87	36.12	36.35	5,246
23 May 19	36.37000 -0.07	36.91	36.20	36.79	14,180
22 May 19	36.43500 -1.01	37.20	36.39	37.20	12,356
21 May 19	37.44500 +1.06	37.74	37.15	37.74	6,249
20 May 19	36.38500 -1.27	37.70	35.44	37.70	18,271
17 May 19	37.65500 -0.84	39.49	37.00	39.10	33,788
16 May 19	38.49500 +1.96	38.53	36.60	36.90	31,918
15 May 19	36.53500 +2.27	36.89	34.90	35.75	33,742
14 May 19	34.26500 +0.69	34.50	32.85	33.50	62,132
13 May 19	33.57000 +0.00	37.07	33.40	37.07	69,842