FUNDMANAGER.co.uk

Phoenix Copper Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.55000 -0.05	0.60	0.50	0.50	1,916,717
19 Oct 26	0.60000 +0.05	0.60	0.50	0.50	1,268,656
16 Oct 26	0.55000 +0.00	0.60	0.50	0.50	1,165,373
15 Oct 26	0.55000 +0.00	0.60	0.50	0.55	819,642
14 Oct 26	0.55000 -0.02	0.60	0.50	0.57	2,277,403
13 Oct 26	0.57500 +0.00	0.60	0.50	0.55	9,995,652
12 Oct 26	0.57500 +0.02	0.60	0.55	0.55	1,916,417
09 Oct 26	0.55000 +0.00	0.60	0.50	0.60	4,150,240
08 Oct 26	0.55000 +0.00	0.60	0.50	0.60	382,350
07 Oct 26	0.55000 +0.03	0.55	0.50	0.52	5,006,254
06 Oct 26	0.52500 +0.00	0.55	0.50	0.55	2,532,391
05 Oct 26	0.52500 +0.00	0.55	0.50	0.52	2,462,432
02 Oct 26	0.52500 +0.00	0.55	0.50	0.55	741,162
01 Oct 26	0.52500 +0.00	0.55	0.50	0.52	1,883,537
30 Sep 26	0.52500 -0.05	0.60	0.50	0.57	3,119,472
29 Sep 26	0.57500 +0.00	0.60	0.55	0.57	1,719,833
28 Sep 26	0.57500 -0.05	0.65	0.55	0.63	6,094,313
25 Sep 26	0.62500 -0.05	0.75	0.60	0.68	17,522,604
24 Sep 26	0.67500 +0.05	0.75	0.60	0.63	27,811,558
23 Sep 26	0.62500 +0.02	0.65	0.57	0.60	11,040,707
22 Sep 26	0.60000 +0.05	0.65	0.50	0.55	17,973,832
21 Sep 26	0.55000 -0.03	0.64	0.50	0.58	11,669,014
18 Sep 26	0.58200 +0.08	0.60	0.50	0.54	8,759,606
17 Sep 26	0.50000 -0.02	0.55	0.50	0.53	4,349,610
16 Sep 26	0.52500 +0.00	0.53	0.50	0.53	1,311,944
15 Sep 26	0.52500 +0.00	0.55	0.50	0.52	2,075,462
14 Sep 26	0.52500 +0.00	0.55	0.50	0.50	4,654,704
11 Sep 26	0.52500 -0.05	0.60	0.50	0.55	5,733,406
10 Sep 26	0.57500 +0.00	0.60	0.55	0.60	992,418
09 Sep 26	0.57500 +0.01	0.60	0.55	0.55	1,416,067
08 Sep 26	0.56000 -0.01	0.60	0.55	0.57	2,465,734
07 Sep 26	0.57500 -0.03	0.60	0.55	0.55	4,495,497
04 Sep 26	0.60000 +0.03	0.60	0.55	0.57	2,287,995
03 Sep 26	0.57500 +0.00	0.60	0.55	0.57	975,615
02 Sep 26	0.57500 -0.03	0.65	0.55	0.60	5,253,870
01 Sep 26	0.60000 +0.00	0.65	0.55	0.60	894,586
28 Aug 26	0.60000 -0.05	0.65	0.55	0.60	3,810,820
27 Aug 26	0.65000 +0.10	0.65	0.55	0.60	2,823,296
26 Aug 26	0.55000 -0.06	0.65	0.55	0.61	1,545,445
25 Aug 26	0.61000 +0.00	0.65	0.57	0.58	3,237,614
24 Aug 26	0.61000 +0.03	0.65	0.57	0.61	7,963,381
21 Aug 26	0.58500 -0.04	0.65	0.57	0.63	10,704,882
20 Aug 26	0.62500 -0.02	0.68	0.60	0.64	16,051,652
19 Aug 26	0.64500 +0.00	0.68	0.62	0.64	2,865,369
18 Aug 26	0.64500 -0.01	0.70	0.61	0.63	5,357,849
17 Aug 26	0.65500 -0.02	0.70	0.62	0.70	35,036,560
14 Aug 26	0.67500 +0.10	0.75	0.55	0.60	47,876,616
13 Aug 26	0.57500 -0.05	0.65	0.55	0.63	16,705,456
12 Aug 26	0.62500 +0.00	0.69	0.58	0.63	28,818,534
11 Aug 26	0.62500 +0.10	0.65	0.50	0.54	93,120,440
10 Aug 26	0.52500 +0.04	0.55	0.46	0.48	41,604,944
07 Aug 26	0.48000 +0.02	0.49	0.43	0.46	37,128,868
06 Aug 26	0.46000 +0.08	0.47	0.38	0.38	31,350,944
05 Aug 26	0.38500 -0.02	0.42	0.38	0.41	6,565,831
04 Aug 26	0.40800 +0.02	0.42	0.38	0.40	47,449,472
03 Aug 26	0.39000 +0.02	0.40	0.36	0.38	5,322,565
31 Jul 26	0.37000 +0.00	0.38	0.36	0.36	1,456,929
30 Jul 26	0.37000 -0.02	0.40	0.33	0.40	22,728,572
29 Jul 26	0.39000 -0.05	0.45	0.35	0.45	11,513,468
28 Jul 26	0.44000 +0.00	0.45	0.43	0.43	71,613
27 Jul 26	0.44000 +0.00	0.45	0.43	0.44	12,504,671
24 Jul 26	0.44000 +0.00	0.50	0.43	0.45	106,936,912
23 Jul 26	0.44000 +0.00	0.45	0.43	0.45	1,842,133
22 Jul 26	0.44000 +0.00	0.45	0.43	0.43	634,642
21 Jul 26	0.44000 +0.00	0.45	0.43	0.45	727,643
20 Jul 26	0.44000 +0.00	0.45	0.43	0.45	210,980
17 Jul 26	0.44000 -0.03	0.50	0.43	0.50	1,486,933
16 Jul 26	0.46500 +0.00	0.50	0.43	0.50	395,906
15 Jul 26	0.46500 +0.00	0.50	0.43	0.44	869,129
14 Jul 26	0.46500 +0.02	0.50	0.43	0.45	538,203
13 Jul 26	0.45000 -0.02	0.50	0.43	0.44	1,968,488
10 Jul 26	0.46500 +0.00	0.50	0.43	0.47	1,513,788
09 Jul 26	0.46500 +0.00	0.50	0.43	0.47	5,449,472
08 Jul 26	0.46500 -0.01	0.50	0.43	0.50	3,663,213
07 Jul 26	0.48000 +0.00	0.50	0.45	0.45	5,840,708
06 Jul 26	0.47500 -0.63	0.70	0.40	0.70	29,934,000
03 Jul 26	1.10000 +0.00	1.20	1.00	1.01	155,765
02 Jul 26	1.10000 +0.00	1.20	1.01	1.20	475,246
01 Jul 26	1.10000 +0.00	1.20	1.00	1.20	116,082
30 Jun 26	1.10000 +0.00	1.20	1.00	1.20	211,525
29 Jun 26	1.10000 +0.00	1.20	1.00	1.00	36,774
26 Jun 26	1.10000 +0.00	1.20	1.00	1.20	363,575
25 Jun 26	1.10000 +0.00	1.20	1.00	1.20	1,223,895
24 Jun 26	1.10000 +0.00	1.20	1.00	1.18	1,224,539
23 Jun 26	1.10000 +0.00	1.20	1.08	1.08	143,208
22 Jun 26	1.10000 +0.00	1.20	1.00	1.17	170,493
19 Jun 26	1.10000 -0.15	1.40	1.00	1.25	1,230,674
18 Jun 26	1.25000 +0.00	1.40	1.10	1.15	217,125
17 Jun 26	1.25000 +0.05	1.40	1.10	1.17	1,122,017
16 Jun 26	1.20000 +0.00	1.30	1.10	1.30	63,361
15 Jun 26	1.20000 +0.00	1.30	1.10	1.30	206,756
12 Jun 26	1.20000 +0.00	1.30	1.10	1.10	222,781
11 Jun 26	1.20000 +0.00	1.30	1.10	1.30	176,023
10 Jun 26	1.20000 +0.00	1.30	1.10	1.30	665,059
09 Jun 26	1.20000 +0.00	1.30	1.10	1.12	308,835
08 Jun 26	1.20000 +0.00	1.30	1.10	1.30	157,125
05 Jun 26	1.20000 +0.00	1.30	1.10	1.30	519,442
04 Jun 26	1.20000 +0.00	1.30	1.10	1.30	355,365
03 Jun 26	1.20000 +0.00	1.30	1.10	1.22	209,299
02 Jun 26	1.20000 +0.05	1.30	1.00	1.00	794,690
01 Jun 26	1.15000 -0.05	1.30	1.00	1.10	631,755
29 May 26	1.20000 +0.00	1.30	1.10	1.11	490,835
28 May 26	1.20000 -0.10	1.30	1.10	1.20	2,073,323
27 May 26	1.30000 +0.10	1.30	1.10	1.30	886,582
26 May 26	1.20000 +0.00	1.30	1.10	1.30	689,610
22 May 26	1.20000 +0.00	1.30	1.10	1.30	362,633
21 May 26	1.20000 +0.00	1.30	1.10	1.27	118,007
20 May 26	1.20000 +0.00	1.30	1.10	1.13	40,405
19 May 26	1.20000 +0.13	1.30	1.00	1.10	3,015,917
18 May 26	1.07500 +0.00	1.15	1.00	1.08	208,776
15 May 26	1.07500 +0.00	1.15	1.00	1.15	150,446
14 May 26	1.07500 +0.03	1.15	1.00	1.05	1,064,552
13 May 26	1.05000 -0.05	1.10	1.00	1.07	328,519
12 May 26	1.10000 -0.10	1.30	1.00	1.20	2,426,063
11 May 26	1.20000 +0.00	1.30	1.10	1.20	962,520
08 May 26	1.20000 +0.00	1.30	1.10	1.13	1,261,713
07 May 26	1.20000 +0.00	1.30	1.10	1.15	352,863
06 May 26	1.20000 +0.00	1.30	1.15	1.30	721,086
05 May 26	1.20000 +0.00	1.30	1.10	1.20	419,727
01 May 26	1.20000 +0.10	1.30	1.00	1.20	2,280,644
30 Apr 26	1.10000 +0.00	1.20	1.06	1.10	542,491
29 Apr 26	1.10000 +0.05	1.20	1.00	1.10	1,507,316
28 Apr 26	1.05000 +0.00	1.10	1.00	1.05	252,676
27 Apr 26	1.05000 +0.00	1.10	1.00	1.10	648,500
24 Apr 26	1.05000 +0.00	1.20	1.05	1.05	55,836
23 Apr 26	1.05000 +0.00	1.15	1.00	1.10	227,050
22 Apr 26	1.05000 +0.00	1.10	1.00	1.05	1,721,839
21 Apr 26	1.05000 +0.00	1.10	1.00	1.02	340,833
20 Apr 26	1.05000 +0.00	1.10	1.00	1.00	2,973,560
17 Apr 26	1.05000 +0.00	1.10	1.00	1.10	1,079,211
16 Apr 26	1.05000 +0.00	1.10	1.00	1.10	1,401,337
15 Apr 26	1.05000 -0.05	1.20	1.00	1.00	3,168,149
14 Apr 26	1.10000 +0.10	1.20	1.00	1.10	840,643
13 Apr 26	1.00000 -0.10	1.20	1.00	1.03	3,114,244
10 Apr 26	1.10000 +0.00	1.20	1.00	1.00	357,245
09 Apr 26	1.10000 +0.00	1.20	1.00	1.10	2,139,670
08 Apr 26	1.10000 +0.00	1.20	1.00	1.20	985,761
07 Apr 26	1.10000 +0.00	1.20	1.00	1.10	799,463
02 Apr 26	1.10000 +0.00	1.20	1.00	1.00	537,992
01 Apr 26	1.10000 +0.00	1.20	1.00	1.18	738,226
31 Mar 26	1.10000 +0.05	1.20	1.00	1.05	2,177,023
30 Mar 26	1.05000 +0.07	1.10	0.90	0.99	6,204,866
27 Mar 26	0.97500 +0.03	1.00	0.90	0.94	750,827
26 Mar 26	0.95000 +0.00	1.00	0.90	0.93	1,198,130
25 Mar 26	0.95000 -0.13	1.15	0.95	1.08	4,856,537
24 Mar 26	1.07500 +0.00	1.15	1.00	1.11	1,333,150
23 Mar 26	1.07500 -0.05	1.15	1.00	1.02	1,483,880
20 Mar 26	1.12500 -0.02	1.20	1.10	1.10	647,792
19 Mar 26	1.15000 +0.00	1.20	1.10	1.15	1,218,470
18 Mar 26	1.15000 +0.00	1.20	1.11	1.15	277,389
17 Mar 26	1.15000 -0.05	1.30	1.10	1.20	630,057
16 Mar 26	1.20000 +0.00	1.30	1.10	1.20	1,110,450
13 Mar 26	1.20000 -0.02	1.30	1.14	1.23	1,757,693
12 Mar 26	1.22500 +0.08	1.30	1.10	1.20	710,449
11 Mar 26	1.15000 +0.00	1.20	1.10	1.20	1,388,955
10 Mar 26	1.15000 +0.05	1.30	1.00	1.10	1,868,846
09 Mar 26	1.10000 +0.02	1.20	0.90	1.00	2,782,423
06 Mar 26	1.07500 +0.00	1.10	1.05	1.09	1,250,150
05 Mar 26	1.07500 +0.03	1.15	1.00	1.10	2,809,664
04 Mar 26	1.05000 +0.00	1.10	1.00	1.10	183,293
03 Mar 26	1.05000 -0.15	1.30	1.00	1.15	1,889,605
02 Mar 26	1.20000 +0.05	1.30	1.09	1.13	1,393,713
27 Feb 26	1.15000 +0.00	1.20	1.10	1.17	794,659
26 Feb 26	1.15000 -0.10	1.30	1.10	1.20	2,325,837
25 Feb 26	1.25000 +0.00	1.30	1.20	1.28	1,435,531
24 Feb 26	1.25000 +0.23	1.30	0.95	1.02	8,798,439
23 Feb 26	1.02500 +0.00	1.10	0.98	1.00	312,531
20 Feb 26	1.02500 +0.00	1.10	0.95	1.08	730,099
19 Feb 26	1.02500 +0.05	1.10	0.95	1.00	1,845,540
18 Feb 26	0.97500 +0.00	1.00	0.95	0.99	1,545,241
17 Feb 26	0.97500 +0.00	1.00	0.95	0.98	7,148,917
16 Feb 26	0.97000 -0.03	1.10	0.90	1.00	4,948,451
13 Feb 26	1.00000 -0.05	1.10	0.90	1.05	3,004,058
12 Feb 26	1.05000 +0.00	1.10	1.00	1.05	1,056,605
11 Feb 26	1.05000 -0.10	1.20	1.00	1.15	6,280,088
10 Feb 26	1.15000 +0.13	1.30	1.00	1.01	20,512,896
09 Feb 26	1.02500 -0.98	1.20	0.80	1.11	40,173,236
06 Feb 26	2.00000 -0.30	2.40	1.90	2.10	2,595,156
05 Feb 26	2.30000 +0.00	2.50	2.10	2.30	226,439
04 Feb 26	2.30000 +0.10	2.50	2.10	2.26	840,662
03 Feb 26	2.20000 +0.05	2.30	2.10	2.19	1,213,509
02 Feb 26	2.15000 +0.05	2.20	2.10	2.20	1,092,264
30 Jan 26	2.10000 -0.15	2.30	2.10	2.29	2,363,774
29 Jan 26	2.25000 +0.05	2.30	2.10	2.27	3,628,545
28 Jan 26	2.20000 -0.05	2.30	2.10	2.20	1,365,622
27 Jan 26	2.25000 -0.20	2.50	2.00	2.40	7,447,293
26 Jan 26	2.45000 -0.10	2.60	2.20	2.58	3,074,606
23 Jan 26	2.55000 -0.35	2.90	2.20	2.61	7,969,456
22 Jan 26	2.90000 +0.00	3.10	2.80	3.00	1,152,628
21 Jan 26	2.90000 -0.05	3.10	2.80	2.91	1,878,065
20 Jan 26	2.95000 +0.05	3.10	2.80	2.80	1,025,051
19 Jan 26	2.90000 +0.00	3.00	2.80	2.83	768,713
16 Jan 26	2.90000 +0.00	3.00	2.80	2.95	990,538
15 Jan 26	2.90000 +0.08	3.10	2.76	2.85	2,612,622
14 Jan 26	2.82500 -0.05	2.90	2.75	2.77	3,512,320
13 Jan 26	2.87500 -0.13	3.10	2.75	2.96	4,296,788
12 Jan 26	3.00000 +0.00	3.10	2.90	3.00	1,743,373
09 Jan 26	3.00000 +0.00	3.10	2.90	3.02	4,612,221
08 Jan 26	3.00000 -0.05	3.10	2.90	3.08	3,196,251
07 Jan 26	3.05000 -0.05	3.10	3.00	3.09	1,577,644
06 Jan 26	3.10000 +0.15	3.20	2.90	3.10	9,505,742
05 Jan 26	2.95000 +0.00	3.10	2.80	3.01	2,639,255
02 Jan 26	2.95000 -0.10	3.10	2.88	3.01	3,069,883
31 Dec 25	3.05000 -0.55	3.70	3.00	3.67	5,535,218
30 Dec 25	3.60000 +0.75	4.30	2.80	2.98	9,007,857
29 Dec 25	2.85000 +0.60	3.20	2.10	2.39	5,870,582
24 Dec 25	2.25000 +0.05	2.50	2.10	2.30	1,315,250
23 Dec 25	2.20000 +0.20	2.50	1.90	1.92	3,386,357
22 Dec 25	2.00000 +0.10	2.10	1.80	1.95	943,020
19 Dec 25	1.90000 -0.05	2.02	1.80	2.00	1,657,794
18 Dec 25	1.95000 +0.21	2.10	1.75	1.83	2,419,472
17 Dec 25	1.74500 -0.08	2.00	1.75	1.84	2,346,410
16 Dec 25	1.82500 +0.00	1.90	1.79	1.84	2,581,565
15 Dec 25	1.82500 -0.13	2.10	1.75	2.02	2,501,922
12 Dec 25	1.95000 +0.16	2.10	1.75	1.85	17,448,600
11 Dec 25	1.79000 -0.04	1.90	1.79	1.83	9,804,309
10 Dec 25	1.82500 +0.00	1.85	1.80	1.80	816,905
09 Dec 25	1.82500 +0.00	1.85	1.80	1.83	824,535
08 Dec 25	1.82500 -0.02	1.95	1.80	1.87	8,968,160
05 Dec 25	1.85000 -0.07	2.00	1.80	2.00	5,471,846
04 Dec 25	1.92500 -0.58	2.60	1.80	2.42	12,730,685
03 Dec 25	2.50000 +0.00	2.60	2.40	2.48	253,796
02 Dec 25	2.50000 +0.00	2.60	2.41	2.52	2,398,122
01 Dec 25	2.50000 +0.05	2.60	2.40	2.50	132,831
28 Nov 25	2.45000 -0.05	2.60	2.40	2.55	877,232
27 Nov 25	2.50000 +0.00	2.60	2.41	2.41	1,083,453
26 Nov 25	2.50000 +0.10	2.56	2.40	2.45	371,726
25 Nov 25	2.40000 -0.15	2.60	2.30	2.60	1,325,836
24 Nov 25	2.55000 +0.00	2.70	2.40	2.70	218,952
21 Nov 25	2.55000 +0.00	2.70	2.40	2.55	1,856,549
20 Nov 25	2.55000 +0.15	2.55	2.30	2.40	1,520,843
19 Nov 25	2.40000 -0.15	2.59	2.30	2.59	2,479,196
18 Nov 25	2.55000 -0.20	2.80	2.50	2.71	2,418,958
17 Nov 25	2.75000 -0.15	3.00	2.75	2.90	672,948
14 Nov 25	2.90000 +0.00	3.00	2.80	2.87	365,421
13 Nov 25	2.90000 +0.00	3.00	2.80	3.00	1,382,976
12 Nov 25	2.90000 +0.00	3.00	2.80	2.89	1,423,403
11 Nov 25	2.90000 +0.05	3.00	2.80	2.89	1,623,812
10 Nov 25	2.85000 -0.20	3.20	2.70	3.09	5,155,636
07 Nov 25	3.05000 +0.00	3.13	2.94	3.05	2,364,065
06 Nov 25	3.05000 +0.00	3.20	2.90	2.95	674,916
05 Nov 25	3.05000 +0.30	3.40	2.52	2.63	5,139,115
04 Nov 25	2.75000 +0.00	2.90	2.60	2.62	80,103
03 Nov 25	2.75000 +0.00	2.90	2.60	2.90	687,661
31 Oct 25	2.75000 -0.10	3.00	2.68	2.70	706,676
30 Oct 25	2.85000 -0.05	3.00	2.75	3.00	691,560
29 Oct 25	2.90000 +0.20	2.97	2.60	2.70	1,464,744
28 Oct 25	2.70000 +0.00	2.80	2.60	2.63	288,362
27 Oct 25	2.70000 +0.05	2.80	2.60	2.70	188,523
24 Oct 25	2.65000 +0.05	2.70	2.50	2.53	1,030,185
23 Oct 25	2.60000 +0.00	2.70	2.50	2.50	2,554,717
22 Oct 25	2.60000 -0.10	2.72	2.50	2.70	2,288,207
21 Oct 25	2.70000 -0.15	3.00	2.60	2.79	1,728,523
20 Oct 25	2.85000 -0.05	3.00	2.64	2.80	982,112
17 Oct 25	2.90000 +0.00	3.00	2.80	2.81	767,345
16 Oct 25	2.90000 +0.00	3.00	2.80	2.90	1,668,916
15 Oct 25	2.90000 +0.00	3.00	2.80	2.91	707,816
14 Oct 25	2.90000 +0.00	3.06	2.80	3.00	915,553
13 Oct 25	2.90000 +0.00	3.00	2.80	2.90	1,256,853
10 Oct 25	2.90000 -0.30	3.23	2.80	3.23	4,180,408
09 Oct 25	3.20000 -0.05	3.40	3.10	3.25	1,327,649
08 Oct 25	3.25000 -0.05	3.40	3.02	3.30	1,487,574
07 Oct 25	3.30000 -0.17	3.40	3.21	3.38	2,019,269
06 Oct 25	3.47000 -0.08	3.60	3.30	3.58	1,308,439
03 Oct 25	3.55000 -0.41	4.00	3.30	3.66	4,108,545
02 Oct 25	3.96000 +1.11	3.99	2.79	2.92	11,133,791
01 Oct 25	2.85000 +0.00	3.00	2.70	2.85	2,331,041
30 Sep 25	2.85000 +0.00	3.00	2.85	3.00	1,640,787
29 Sep 25	2.85000 +0.00	3.00	2.70	2.95	3,607,231
26 Sep 25	2.85000 +0.10	3.00	2.79	2.79	440,296
25 Sep 25	2.75000 -0.10	2.80	2.58	2.80	3,263,814
24 Sep 25	2.85000 +0.00	3.00	2.70	3.00	934,534
23 Sep 25	2.85000 +0.00	3.00	2.70	2.76	193,580
22 Sep 25	2.85000 +0.00	3.00	2.85	2.85	1,199
19 Sep 25	2.85000 +0.00	3.00	2.74	2.89	446,526
18 Sep 25	2.85000 +0.00	3.00	2.70	3.00	989,336
17 Sep 25	2.85000 +0.00	3.00	2.73	3.00	308,664
16 Sep 25	2.85000 -0.15	3.00	2.73	2.79	670,096
15 Sep 25	3.00000 -0.05	3.20	2.80	2.90	333,918
12 Sep 25	3.05000 +0.00	3.20	2.90	3.03	2,827,764
11 Sep 25	3.05000 +0.00	3.20	2.92	2.95	213,760
10 Sep 25	3.05000 +0.00	3.20	2.90	3.05	308,825
09 Sep 25	3.05000 +0.00	3.20	2.95	2.95	307,521
08 Sep 25	3.05000 +0.15	3.20	2.70	2.90	1,807,583
05 Sep 25	2.90000 +0.00	3.10	2.70	2.72	1,432,732
04 Sep 25	2.90000 +0.00	3.10	2.70	2.90	248,953
03 Sep 25	2.90000 +0.00	3.10	2.70	2.73	317,784
02 Sep 25	2.90000 -0.05	3.10	2.70	2.99	550,993
01 Sep 25	2.95000 +0.00	3.10	2.80	3.10	295,541
29 Aug 25	2.95000 +0.00	3.10	2.86	2.99	810,769
28 Aug 25	2.95000 +0.30	3.10	2.60	2.70	4,904,777
27 Aug 25	2.65000 -0.05	2.70	2.60	2.64	456,405
26 Aug 25	2.70000 +0.05	2.70	2.60	2.65	941,968
22 Aug 25	2.65000 -0.05	2.80	2.60	2.64	935,480
21 Aug 25	2.70000 -0.20	3.00	2.70	2.90	1,694,722
20 Aug 25	2.90000 +0.00	3.00	2.80	2.90	1,027,738
19 Aug 25	2.90000 +0.00	3.00	2.80	2.90	76,638
18 Aug 25	2.90000 -0.10	3.00	2.80	3.00	743,085
15 Aug 25	3.00000 +0.00	3.00	2.90	3.00	77,365
14 Aug 25	3.00000 +0.00	3.10	2.90	2.91	1,387,253
13 Aug 25	3.00000 +0.01	3.10	2.90	3.00	1,558,928
12 Aug 25	2.99000 -0.01	3.03	2.70	3.00	1,328,181
11 Aug 25	3.00000 -0.05	3.10	2.70	3.05	3,384,703
08 Aug 25	3.05000 +0.00	3.10	3.00	3.05	1,299,946
07 Aug 25	3.05000 +0.00	3.10	3.00	3.05	3,874,584
06 Aug 25	3.05000 -0.45	3.42	2.81	3.25	14,008,301
05 Aug 25	3.50000 -0.05	3.60	3.31	3.51	1,380,351
04 Aug 25	3.55000 -0.20	3.80	3.50	3.75	2,799,667
01 Aug 25	3.75000 +0.05	3.80	3.71	3.77	3,714,553
31 Jul 25	3.70000 -0.80	4.50	3.63	4.50	6,152,905
30 Jul 25	4.50000 +0.00	4.80	4.40	4.63	2,358,255
29 Jul 25	4.50000 +0.05	4.63	4.28	4.32	958,436
28 Jul 25	4.45000 -0.30	4.76	4.35	4.55	920,545
25 Jul 25	4.75000 +0.65	4.89	4.00	4.10	3,106,172
24 Jul 25	4.10000 -0.08	4.20	4.00	4.20	315,273
23 Jul 25	4.18000 -0.22	4.50	4.00	4.50	1,945,751
22 Jul 25	4.40000 +0.00	4.50	4.30	4.40	392,437
21 Jul 25	4.40000 -0.05	4.70	4.30	4.48	1,102,859
18 Jul 25	4.45000 +0.10	4.48	4.32	4.45	579,350
17 Jul 25	4.35000 -0.10	4.45	4.30	4.45	238,602
16 Jul 25	4.45000 +0.10	4.60	4.30	4.40	665,703
15 Jul 25	4.35000 -0.20	4.70	4.15	4.40	1,247,181
14 Jul 25	4.55000 +0.00	4.62	4.40	4.57	758,075
11 Jul 25	4.55000 +0.10	4.57	4.40	4.45	697,335
10 Jul 25	4.45000 -0.20	4.65	4.22	4.65	1,003,098
09 Jul 25	4.65000 +0.35	5.10	4.20	4.50	2,270,737
08 Jul 25	4.30000 +0.00	4.40	4.30	4.30	319,451
07 Jul 25	4.30000 -0.25	4.60	4.20	4.60	1,070,769
04 Jul 25	4.55000 -0.15	4.70	4.40	4.53	918,420
03 Jul 25	4.70000 -0.10	4.80	4.50	4.57	1,300,534
02 Jul 25	4.80000 -0.10	5.00	4.50	4.80	934,250
01 Jul 25	4.90000 -0.05	5.00	4.80	4.91	812,419
30 Jun 25	4.95000 -0.15	5.20	4.90	5.20	381,169
27 Jun 25	5.10000 +0.20	5.30	4.82	4.82	4,459,060
26 Jun 25	4.90000 +0.52	5.00	4.30	4.39	4,370,151
25 Jun 25	4.37800 +0.03	4.40	4.32	4.34	1,941,247
24 Jun 25	4.35000 -0.05	4.50	4.30	4.40	736,695
23 Jun 25	4.40000 -0.09	4.50	4.30	4.41	510,121
20 Jun 25	4.49500 -0.04	4.60	4.40	4.60	339,467
19 Jun 25	4.53000 +0.03	4.60	4.47	4.47	1,958,819
18 Jun 25	4.50000 +0.05	4.65	4.40	4.40	2,416,617
17 Jun 25	4.45000 -0.10	4.60	4.38	4.59	4,043,728
16 Jun 25	4.55000 -0.10	4.69	4.50	4.65	1,033,756
13 Jun 25	4.65000 -0.60	5.00	4.10	4.20	5,591,865
12 Jun 25	5.25000 +1.55	6.50	4.50	4.95	14,790,401
11 Jun 25	3.70000 +0.10	3.80	3.44	3.80	981,157
10 Jun 25	3.60000 +0.00	3.80	3.40	3.60	549,078
09 Jun 25	3.60000 -0.03	4.00	3.30	4.00	655,734
06 Jun 25	3.62500 +0.00	4.00	3.25	3.63	325,196
05 Jun 25	3.62500 +0.13	3.75	3.25	3.57	772,443
04 Jun 25	3.50000 -0.36	4.08	3.25	3.75	1,085,754
03 Jun 25	3.86000 +0.35	4.50	3.50	3.75	1,148,200
02 Jun 25	3.51000 -0.49	4.50	3.51	4.23	1,246,485
30 May 25	4.00000 +0.25	4.50	3.50	4.00	907,425
29 May 25	3.75000 +0.40	4.00	3.00	3.68	1,748,247
28 May 25	3.35000 -0.15	4.00	3.00	4.00	474,563
27 May 25	3.50000 -0.25	4.00	3.40	3.88	540,417
23 May 25	3.75000 +0.00	4.08	3.50	4.00	340,748
22 May 25	3.75000 +0.00	4.00	3.53	4.00	16,534
21 May 25	3.75000 +0.00	4.00	3.50	4.00	206,362
20 May 25	3.75000 +0.00	4.00	3.50	3.50	129,141
19 May 25	3.75000 +0.00	4.00	3.50	3.53	270,960
16 May 25	3.75000 +0.00	4.00	3.50	3.75	130,193
15 May 25	3.75000 -0.15	4.00	3.50	3.73	432,821
14 May 25	3.90000 -0.35	4.50	3.50	4.50	913,386
13 May 25	4.25000 +0.00	4.50	4.00	4.50	235,906
12 May 25	4.25000 +0.00	5.00	4.00	4.50	322,411
09 May 25	4.25000 +0.00	4.50	4.15	4.50	87,476
08 May 25	4.25000 -0.35	5.00	4.00	4.25	876,081
07 May 25	4.60000 -0.15	5.00	4.20	4.75	367,995
06 May 25	4.75000 -0.10	5.20	4.50	4.85	270,264
02 May 25	4.85000 +0.00	5.20	4.50	4.50	502,908
01 May 25	4.85000 +0.35	5.50	4.00	5.00	7,957,105
30 Apr 25	4.50000 +0.00	5.00	4.00	5.00	222,206
29 Apr 25	4.50000 +0.00	5.00	4.00	4.41	720,880
28 Apr 25	4.50000 +0.25	5.00	4.00	4.32	5,170,132
25 Apr 25	4.25000 +0.50	5.00	3.50	3.67	3,218,500
24 Apr 25	3.75000 +0.00	4.00	3.50	3.63	845,973
23 Apr 25	3.75000 +0.00	4.00	3.55	3.72	208,250
22 Apr 25	3.75000 +0.00	4.00	3.50	4.00	333,832
17 Apr 25	3.75000 -0.10	4.00	3.50	3.80	333,638
16 Apr 25	3.85000 +0.10	4.00	3.50	3.50	2,185,270
15 Apr 25	3.75000 +0.00	4.00	3.50	3.66	1,141,006
14 Apr 25	3.75000 +0.00	4.00	3.50	3.63	719,967
11 Apr 25	3.75000 +0.00	4.00	3.50	3.75	563,528
10 Apr 25	3.75000 +0.50	4.00	3.38	3.50	994,375
09 Apr 25	3.25000 -0.25	3.50	3.00	3.00	1,018,731
08 Apr 25	3.50000 +0.00	4.00	3.00	3.74	488,525
07 Apr 25	3.50000 -0.25	4.00	3.00	3.47	1,884,378
04 Apr 25	3.75000 +0.00	4.00	3.50	3.80	502,727
03 Apr 25	3.75000 -0.05	4.00	3.53	3.60	1,517,817
02 Apr 25	3.80000 -0.25	4.50	3.60	4.04	371,404
01 Apr 25	4.05000 +0.00	4.50	3.66	4.05	188,387
31 Mar 25	4.05000 +0.25	4.50	3.60	4.28	707,909
28 Mar 25	3.80000 +0.05	4.50	3.59	3.73	2,252,100
27 Mar 25	3.75000 +0.00	4.00	3.50	4.00	512,207
26 Mar 25	3.75000 +0.00	4.00	3.50	4.00	436,379
25 Mar 25	3.75000 -0.10	4.00	3.50	3.81	507,589
24 Mar 25	3.85000 -0.05	4.10	3.70	4.10	242,163
21 Mar 25	3.90000 +0.15	4.35	3.75	3.75	2,252,593
20 Mar 25	3.75000 -0.15	4.00	3.50	3.90	80,427
19 Mar 25	3.90000 +0.15	4.30	3.80	4.30	168,670
18 Mar 25	3.75000 -0.50	4.50	3.60	4.50	1,746,706
17 Mar 25	4.25000 +0.00	4.50	4.00	4.50	580,183
14 Mar 25	4.25000 +0.00	5.00	4.00	4.50	513,487
13 Mar 25	4.25000 +0.00	5.00	4.00	4.33	1,950,074
12 Mar 25	4.25000 -0.50	5.00	4.00	5.00	1,554,825
11 Mar 25	4.75000 -0.75	5.00	4.30	4.53	871,846
10 Mar 25	5.50000 +0.75	5.50	4.50	4.60	1,162,723
07 Mar 25	4.75000 +1.13	5.93	3.41	3.63	5,973,251
06 Mar 25	3.62500 +0.38	3.63	3.23	3.25	165,841
05 Mar 25	3.25000 +0.00	3.50	3.00	3.47	156,179
04 Mar 25	3.25000 -0.05	3.50	3.08	3.39	877,342
03 Mar 25	3.30000 +0.55	3.44	2.50	2.50	3,995,528
28 Feb 25	2.75000 -0.38	3.25	2.50	3.17	1,163,208
27 Feb 25	3.12500 -0.25	3.50	3.00	3.30	740,699
26 Feb 25	3.37500 -0.13	3.50	3.25	3.30	473,661
25 Feb 25	3.50000 -0.15	3.80	3.00	3.65	937,566
24 Feb 25	3.65000 +0.00	3.80	3.50	3.80	183,521
21 Feb 25	3.65000 +0.00	3.80	3.50	3.80	175,272
20 Feb 25	3.65000 +0.00	3.80	3.50	3.67	236,393
19 Feb 25	3.65000 +0.00	3.80	3.50	3.59	436,922
18 Feb 25	3.65000 -0.25	4.00	3.50	3.70	1,195,067
17 Feb 25	3.90000 -0.25	4.50	3.80	4.50	595,283
14 Feb 25	4.15000 +0.00	4.50	3.90	3.93	159,087
13 Feb 25	4.15000 +0.00	4.50	3.80	3.80	202,561
12 Feb 25	4.15000 -0.10	4.50	4.00	4.03	524,609
11 Feb 25	4.25000 +0.00	4.50	4.00	4.50	488,551
10 Feb 25	4.25000 -0.05	4.50	4.00	4.31	715,156
07 Feb 25	4.30000 +0.05	4.50	4.17	4.50	399,962
06 Feb 25	4.25000 +0.13	4.25	4.00	4.22	1,220,710
05 Feb 25	4.12500 +0.00	4.25	3.75	4.19	503,885
04 Feb 25	4.12500 -0.38	4.60	4.00	4.00	1,333,251
03 Feb 25	4.50000 -0.25	5.00	4.00	4.72	693,654
31 Jan 25	4.75000 +0.00	5.00	4.50	5.00	107,523
30 Jan 25	4.75000 -0.25	5.50	4.50	5.12	534,858
29 Jan 25	5.00000 +0.25	5.25	4.50	4.53	1,990,957
28 Jan 25	4.75000 +0.25	5.00	4.00	4.21	1,268,054
27 Jan 25	4.50000 -0.25	5.00	4.00	5.00	344,443
24 Jan 25	4.75000 +0.00	5.00	4.50	4.50	126,892
23 Jan 25	4.75000 -0.25	5.00	4.00	4.95	589,837
22 Jan 25	5.00000 +0.50	5.50	4.24	4.62	1,267,045
21 Jan 25	4.50000 -0.25	5.00	4.00	5.00	447,870
20 Jan 25	4.75000 -0.25	5.02	4.20	4.75	1,443,364
17 Jan 25	5.00000 +0.00	5.50	4.50	5.06	136,608
16 Jan 25	5.00000 +0.00	5.50	4.50	5.20	63,498
15 Jan 25	5.00000 +0.00	5.50	4.50	5.22	253,495
14 Jan 25	5.00000 +0.25	5.50	4.68	4.68	80,064
13 Jan 25	4.75000 -0.60	5.70	4.50	5.00	240,426
10 Jan 25	5.35000 +0.00	5.70	5.00	5.36	143,813
09 Jan 25	5.35000 +0.00	5.70	5.00	5.42	154,776
08 Jan 25	5.35000 -0.27	5.70	5.00	5.40	1,220,049
07 Jan 25	5.62000 +0.12	5.62	5.00	5.00	824,522
06 Jan 25	5.50000 +0.25	5.50	5.00	5.00	25,499
03 Jan 25	5.25000 +0.00	5.50	5.00	5.21	233,715
02 Jan 25	5.25000 +0.00	5.50	5.00	5.22	705,047
31 Dec 24	5.25000 +0.00	5.50	5.07	5.07	81,658
30 Dec 24	5.25000 -0.25	5.50	4.75	5.36	1,950,997
27 Dec 24	5.50000 -0.25	6.00	5.00	6.00	121,132
24 Dec 24	5.75000 +0.50	6.00	5.05	5.37	733,497
23 Dec 24	5.25000 -0.35	6.00	5.05	5.99	890,597
20 Dec 24	5.60000 -0.90	6.25	5.50	5.90	955,736
19 Dec 24	6.50000 +0.25	7.00	5.50	5.66	1,012,063
18 Dec 24	6.25000 +1.00	6.60	5.00	5.50	2,233,756
17 Dec 24	5.25000 +0.25	6.35	4.50	5.50	3,341,387
16 Dec 24	5.00000 +0.00	5.50	4.11	4.11	1,946,566
13 Dec 24	5.00000 -0.50	5.50	3.50	5.04	11,004,826
12 Dec 24	5.50000 -0.02	6.00	5.00	5.00	339,203
11 Dec 24	5.52000 +0.27	5.52	5.00	5.25	103,581
10 Dec 24	5.25000 +0.00	5.50	5.00	5.00	127,688
09 Dec 24	5.25000 -0.75	6.00	5.05	6.00	523,640
06 Dec 24	6.00000 +0.00	6.50	5.12	6.50	2,414,885
05 Dec 24	6.00000 +0.00	6.50	5.50	5.50	250,850
04 Dec 24	6.00000 +0.00	6.50	5.50	6.50	629,757
03 Dec 24	6.00000 -0.25	6.50	5.50	6.10	811,528
02 Dec 24	6.25000 +0.00	6.50	5.75	6.32	202,515
29 Nov 24	6.25000 -0.25	7.00	6.00	7.00	140,033
28 Nov 24	6.50000 +0.00	7.00	6.00	6.11	706,917
27 Nov 24	6.50000 -0.25	7.00	6.15	6.80	108,274
26 Nov 24	6.75000 +0.00	7.50	6.00	6.65	903,558
25 Nov 24	6.75000 -0.25	7.50	6.38	7.20	314,183
22 Nov 24	7.00000 +1.90	8.50	5.00	5.20	5,127,794
21 Nov 24	5.10000 +0.00	5.20	5.00	5.20	648,902
20 Nov 24	5.10000 +0.00	5.20	5.00	5.00	401,058
19 Nov 24	5.10000 -0.15	5.62	5.00	5.13	1,332,024
18 Nov 24	5.25000 -0.25	6.00	5.00	5.70	750,082
15 Nov 24	5.50000 +0.15	6.00	5.16	5.27	1,316,808
14 Nov 24	5.35000 -1.50	7.00	5.00	6.57	5,302,551
13 Nov 24	6.85000 -1.40	8.00	6.82	8.00	1,705,475
12 Nov 24	8.25000 -0.25	9.00	7.60	8.34	473,242
11 Nov 24	8.50000 +0.00	9.00	8.10	8.35	226,786
08 Nov 24	8.50000 +0.00	9.00	8.50	8.75	833,981
07 Nov 24	8.50000 +0.66	9.50	7.97	7.97	2,160,251
06 Nov 24	7.84000 +0.09	8.00	6.80	7.80	1,767,030
05 Nov 24	7.75000 -0.50	8.50	6.50	8.48	2,901,949
04 Nov 24	8.25000 -0.50	9.50	8.00	8.75	845,221
01 Nov 24	8.75000 -0.25	9.08	8.50	9.08	79,809
31 Oct 24	9.00000 +0.00	9.33	8.52	9.00	192,983
30 Oct 24	9.00000 +0.00	9.50	8.50	9.50	43,518
29 Oct 24	9.00000 +0.00	9.50	8.50	9.00	105,322
28 Oct 24	9.00000 +0.00	9.50	8.90	9.50	196,621
25 Oct 24	9.00000 +0.00	9.50	8.50	8.95	561,756
24 Oct 24	9.00000 -0.25	9.50	8.75	9.25	395,847
23 Oct 24	9.25000 +0.00	9.50	9.00	9.00	81,571
22 Oct 24	9.25000 -0.50	10.00	9.09	9.80	1,020,509
21 Oct 24	9.75000 +0.00	10.00	9.50	9.75	107,456
18 Oct 24	9.75000 -0.50	10.23	9.55	10.23	108,097
17 Oct 24	10.25000 -0.45	11.00	9.50	10.25	55,885
16 Oct 24	10.70000 +0.45	11.00	9.50	11.00	182,633
15 Oct 24	10.25000 -0.25	11.00	9.50	10.02	97,578
14 Oct 24	10.50000 +0.00	11.00	10.05	10.50	89,705
11 Oct 24	10.50000 +0.50	10.72	9.80	10.00	150,885
10 Oct 24	10.00000 -0.25	10.50	9.50	10.25	354,643
09 Oct 24	10.25000 -0.25	11.00	9.80	10.50	76,796
08 Oct 24	10.50000 +0.00	11.00	10.00	10.50	151,230
07 Oct 24	10.50000 +0.50	11.00	9.70	10.00	319,787
04 Oct 24	10.00000 +0.00	10.50	9.50	9.61	374,781
03 Oct 24	10.00000 +0.00	10.50	9.75	10.00	400,737
02 Oct 24	10.00000 +0.30	10.50	9.50	9.99	984,654
01 Oct 24	9.70000 -0.05	11.00	9.50	9.62	1,322,251
30 Sep 24	9.75000 -1.75	11.73	9.66	11.69	2,873,353
27 Sep 24	11.50000 +0.80	12.00	10.50	10.75	3,163,842
26 Sep 24	10.70000 -5.30	15.56	9.00	15.56	14,327,856
25 Sep 24	16.00000 +0.00	16.50	15.50	15.92	272,734
24 Sep 24	16.00000 -0.25	16.50	15.62	16.00	555,833
23 Sep 24	16.25000 +0.38	16.50	15.75	15.88	226,094
20 Sep 24	15.87500 +0.38	16.50	15.66	15.66	1,223,810
19 Sep 24	15.50000 -4.00	20.88	15.25	20.50	2,932,921
18 Sep 24	19.50000 +1.50	19.86	18.32	18.32	887,929
17 Sep 24	18.00000 +0.75	18.42	17.45	17.45	1,207,236
16 Sep 24	17.25000 +0.25	17.50	16.70	17.40	294,350
13 Sep 24	17.00000 +0.75	17.50	16.47	16.47	896,442
12 Sep 24	16.25000 +1.25	17.00	15.00	15.25	837,018
11 Sep 24	15.00000 -0.50	16.00	14.55	15.00	279,684
10 Sep 24	15.50000 +0.00	16.00	15.00	15.50	55,146
09 Sep 24	15.50000 +0.00	16.00	15.00	15.50	61,351
06 Sep 24	15.50000 +0.00	16.00	15.22	15.62	159,509
05 Sep 24	15.50000 +0.00	16.00	15.00	15.50	327,322
04 Sep 24	15.50000 -0.90	16.42	15.50	16.06	770,275
03 Sep 24	16.40000 -0.60	17.00	16.00	16.84	1,154,612
02 Sep 24	17.00000 +0.00	17.00	16.05	16.75	851,053
30 Aug 24	17.00000 -0.25	18.00	16.56	17.65	1,208,605
29 Aug 24	17.25000 +0.00	17.89	16.60	17.22	457,549
28 Aug 24	17.25000 -1.00	18.50	17.00	18.25	258,029
27 Aug 24	18.25000 +0.25	18.72	18.00	18.43	520,076
23 Aug 24	18.00000 +0.25	18.44	17.50	17.96	153,785
22 Aug 24	17.75000 +0.00	18.00	17.50	17.96	265,088
21 Aug 24	17.75000 +0.00	18.00	17.50	17.77	177,733
20 Aug 24	17.75000 -0.15	18.00	17.50	17.78	401,237
19 Aug 24	17.90000 -0.35	18.50	17.50	18.08	362,231
16 Aug 24	18.25000 +0.00	18.42	18.05	18.08	100,377
15 Aug 24	18.25000 +0.50	18.49	17.50	17.89	638,460
14 Aug 24	17.75000 -0.50	18.38	17.48	18.38	946,770
13 Aug 24	18.25000 -0.50	19.00	17.33	18.66	1,187,018
12 Aug 24	18.75000 +0.00	19.00	18.50	18.75	335,633
09 Aug 24	18.75000 -0.50	19.50	18.61	19.50	277,037
08 Aug 24	19.25000 -0.25	19.25	19.00	19.25	27,516
07 Aug 24	19.50000 +0.50	19.90	19.11	19.39	355,775
06 Aug 24	19.00000 +0.40	19.50	18.50	19.39	246,376
05 Aug 24	18.60000 -0.40	19.50	18.23	19.42	696,954
02 Aug 24	19.00000 +0.25	19.48	18.00	18.75	342,925
01 Aug 24	18.75000 -0.75	19.67	18.60	19.67	461,197
31 Jul 24	19.50000 -0.75	20.20	19.00	20.20	782,326
30 Jul 24	20.25000 +0.00	20.50	20.00	20.13	97,623
29 Jul 24	20.25000 -0.25	20.68	19.60	20.50	228,879
26 Jul 24	20.50000 +0.00	20.84	20.00	20.50	368,732
25 Jul 24	20.50000 +0.25	21.90	20.00	20.25	559,066
24 Jul 24	20.25000 +0.00	20.45	20.00	20.25	103,902
23 Jul 24	20.25000 -0.75	20.86	19.55	20.10	374,891
22 Jul 24	21.00000 -0.25	22.00	20.00	20.30	386,994
19 Jul 24	21.25000 -0.25	22.00	20.50	21.01	164,145
18 Jul 24	21.50000 +0.50	22.00	20.50	20.50	463,051
17 Jul 24	21.00000 +0.75	21.40	19.50	20.25	526,205
16 Jul 24	20.25000 +0.00	20.35	19.50	19.58	122,968
15 Jul 24	20.25000 +0.25	21.00	19.50	20.00	236,843
12 Jul 24	20.00000 -0.50	21.00	19.62	20.50	188,577
11 Jul 24	20.50000 +0.50	21.00	19.65	20.00	349,194
10 Jul 24	20.00000 -1.00	20.25	19.47	20.25	669,880
09 Jul 24	21.00000 +0.00	21.00	19.00	21.00	29,983
08 Jul 24	21.00000 +1.00	22.00	19.86	19.86	485,151
05 Jul 24	20.00000 -0.25	20.45	19.33	19.64	534,114
04 Jul 24	20.25000 +0.25	21.00	19.64	20.25	72,153
03 Jul 24	20.00000 -0.25	21.00	19.50	20.25	462,697
02 Jul 24	20.25000 -0.25	21.00	19.86	20.17	383,017
01 Jul 24	20.50000 -0.75	22.00	20.00	21.30	241,427
28 Jun 24	21.25000 +0.50	22.00	19.00	20.55	876,106
27 Jun 24	20.75000 +0.35	22.00	20.50	22.00	198,912
26 Jun 24	20.40000 -1.85	22.00	20.27	22.00	399,606
25 Jun 24	22.25000 -0.75	23.00	21.50	23.00	393,086
24 Jun 24	23.00000 -1.00	24.00	22.00	23.00	295,717
21 Jun 24	24.00000 +1.00	24.00	22.00	22.33	342,745
20 Jun 24	23.00000 -1.00	25.00	22.54	24.18	414,120
19 Jun 24	24.00000 +1.25	24.45	22.00	22.75	1,262,154
18 Jun 24	22.75000 -0.75	24.81	22.00	24.00	660,802
17 Jun 24	23.50000 -0.75	25.00	23.00	23.59	1,256,852
14 Jun 24	24.25000 -0.25	25.00	23.50	24.00	494,210
13 Jun 24	24.50000 +1.00	25.50	23.50	24.00	1,302,666
12 Jun 24	23.50000 -1.00	25.00	23.00	24.22	730,755
11 Jun 24	24.50000 +0.00	26.00	24.00	24.50	1,150,981
10 Jun 24	24.50000 +2.50	24.95	22.00	23.00	1,399,336
07 Jun 24	22.00000 -0.50	24.00	22.00	22.84	1,228,701
06 Jun 24	22.50000 +1.00	23.00	21.25	21.50	1,096,313
05 Jun 24	21.50000 +0.50	22.48	20.60	21.47	1,650,204
04 Jun 24	21.00000 -1.00	22.50	20.00	21.70	471,649
03 Jun 24	22.00000 +0.00	22.50	21.50	22.15	514,915
31 May 24	22.00000 +0.25	22.50	21.50	21.66	463,598
30 May 24	21.75000 -1.75	24.00	21.50	23.50	1,421,407
29 May 24	23.50000 +0.50	25.00	22.50	22.90	2,240,748
28 May 24	23.00000 +3.75	23.00	18.78	19.48	2,489,740
24 May 24	19.25000 +0.00	19.50	19.00	19.00	318,265
23 May 24	19.25000 +0.35	19.68	18.00	19.11	1,295,667
22 May 24	18.90000 -0.60	20.00	18.90	19.50	409,606
21 May 24	19.50000 -0.25	20.00	18.50	20.00	387,971
20 May 24	19.75000 -0.25	22.00	19.50	20.45	1,220,811
17 May 24	20.00000 -1.60	22.50	19.00	21.85	3,213,522
16 May 24	21.60000 +2.35	27.00	21.00	26.25	12,074,720
15 May 24	19.25000 +0.00	20.00	18.06	19.75	1,162,427
14 May 24	19.25000 -1.25	21.77	19.00	20.48	1,739,579
13 May 24	20.50000 +2.50	21.00	18.00	18.25	2,036,494
10 May 24	18.00000 +2.25	18.35	15.90	15.90	2,386,525
09 May 24	15.75000 +2.00	16.50	13.91	13.93	3,462,697
08 May 24	13.75000 -2.75	17.00	13.25	16.60	2,792,314
07 May 24	16.50000 -0.50	18.50	16.25	17.00	1,842,293
03 May 24	17.00000 +0.00	17.50	16.60	17.40	755,165
02 May 24	17.00000 +0.00	17.40	15.75	17.00	1,466,879
01 May 24	17.00000 -0.40	17.50	16.50	17.00	712,891
30 Apr 24	17.40000 -0.10	17.75	16.75	17.33	807,792
29 Apr 24	17.50000 +2.63	18.50	14.86	15.00	4,250,619
26 Apr 24	14.87500 +0.63	15.00	13.50	14.25	1,031,126
25 Apr 24	14.25000 +1.25	14.90	13.15	13.33	1,562,017
24 Apr 24	13.00000 -0.25	13.50	12.50	13.07	2,622,302
23 Apr 24	13.25000 +0.75	14.48	12.50	12.60	3,171,591
22 Apr 24	12.50000 +0.60	13.00	11.50	11.82	1,694,222
19 Apr 24	11.90000 -0.10	12.00	11.50	11.85	271,990
18 Apr 24	12.00000 +0.00	12.50	11.61	12.00	372,328
17 Apr 24	12.00000 +0.25	12.00	11.50	11.90	374,454
16 Apr 24	11.75000 -0.75	13.00	11.47	12.80	898,986
15 Apr 24	12.50000 +0.63	13.00	11.75	12.15	2,326,028
12 Apr 24	11.87500 +0.13	12.22	11.50	11.98	968,357
11 Apr 24	11.75000 +0.25	12.00	11.35	11.60	977,052
10 Apr 24	11.50000 +0.00	12.00	11.00	11.34	873,979
09 Apr 24	11.50000 +0.00	12.00	11.00	11.30	225,931
08 Apr 24	11.50000 -0.35	12.25	11.00	11.77	2,093,922
05 Apr 24	11.85000 +0.00	12.00	11.71	12.00	211,623
04 Apr 24	11.85000 +0.00	12.00	11.52	11.70	976,418
03 Apr 24	11.85000 -0.13	12.25	11.76	11.76	897,066
02 Apr 24	11.97500 +0.85	12.50	11.00	11.24	2,998,473
28 Mar 24	11.12500 +0.38	11.30	10.56	10.77	604,094
27 Mar 24	10.75000 +0.00	11.00	10.25	11.00	664,110
26 Mar 24	10.75000 -0.88	12.00	10.25	11.25	1,202,516
25 Mar 24	11.62500 +0.00	12.00	11.25	11.67	220,842
22 Mar 24	11.62500 +0.00	12.00	11.32	11.70	220,551
21 Mar 24	11.62500 +0.00	12.00	11.33	11.79	186,034
20 Mar 24	11.62500 -0.63	12.50	11.27	12.15	369,697
19 Mar 24	12.25000 +0.00	12.50	12.01	12.33	1,514,772
18 Mar 24	12.25000 +0.00	12.50	12.00	12.25	1,278,389
15 Mar 24	12.25000 +0.38	12.50	11.88	11.88	306,120
14 Mar 24	11.87500 +0.00	12.00	11.77	11.88	325,256
13 Mar 24	11.87500 -0.25	12.09	11.75	12.09	527,767
12 Mar 24	12.12500 +0.00	12.50	11.80	11.80	72,572
11 Mar 24	12.12500 -0.13	12.75	11.75	12.33	201,739
08 Mar 24	12.25000 +0.00	12.75	11.76	11.87	145,227
07 Mar 24	12.25000 +0.00	12.75	11.77	11.87	243,445
06 Mar 24	12.25000 +0.38	12.53	11.58	12.25	496,764
05 Mar 24	11.87500 +0.00	12.25	11.51	12.25	74,276
04 Mar 24	11.87500 +0.07	12.75	11.58	12.37	1,767,054
01 Mar 24	11.80000 +0.00	12.30	11.44	12.20	324,341
29 Feb 24	11.80000 -0.40	12.40	11.36	12.40	285,502
28 Feb 24	12.20000 +0.30	12.20	11.35	11.70	269,196
27 Feb 24	11.90000 -0.35	12.48	11.57	12.00	235,980
26 Feb 24	12.25000 +1.00	12.75	11.05	11.25	5,429,205
23 Feb 24	11.25000 +0.00	11.50	11.05	11.50	210,126
22 Feb 24	11.25000 +0.00	11.50	11.00	11.06	365,265
21 Feb 24	11.25000 +0.00	11.50	11.05	11.22	42,185
20 Feb 24	11.25000 +0.00	11.50	11.05	11.35	241,022
19 Feb 24	11.25000 -0.13	12.50	10.65	12.00	1,319,011
16 Feb 24	11.37500 +1.25	11.56	10.00	10.22	2,954,216
15 Feb 24	10.12500 -0.50	10.75	10.02	10.57	446,132
14 Feb 24	10.62500 +0.02	10.75	10.50	10.75	3,447,290
13 Feb 24	10.60000 -0.52	11.25	10.50	11.01	970,129
12 Feb 24	11.12500 +0.00	11.25	11.01	11.17	71,363
09 Feb 24	11.12500 +0.00	11.25	11.01	11.20	420,981
08 Feb 24	11.12500 +0.00	11.25	11.00	11.20	221,906
07 Feb 24	11.12500 +0.00	11.25	11.00	11.07	481,604
06 Feb 24	11.12500 +0.00	11.25	11.00	11.13	968,440
05 Feb 24	11.12500 -0.25	11.50	11.03	11.21	542,342
02 Feb 24	11.37500 +0.00	11.50	11.25	11.25	621,627
01 Feb 24	11.37500 +0.00	11.50	11.25	11.33	1,768,529
31 Jan 24	11.37500 +0.00	11.50	11.27	11.50	926,936
30 Jan 24	11.37500 -0.02	11.50	11.25	11.31	511,818
29 Jan 24	11.40000 +0.22	11.50	11.13	11.23	929,499
26 Jan 24	11.17500 -2.82	12.50	10.75	11.25	7,687,569
25 Jan 24	14.00000 -0.90	15.30	13.50	15.30	890,817
24 Jan 24	14.90000 +1.80	15.24	13.01	13.30	791,882
23 Jan 24	13.10000 -1.15	14.25	13.00	13.75	1,945,530
22 Jan 24	14.25000 -0.50	15.00	14.00	14.53	1,478,399
19 Jan 24	14.75000 -0.75	15.50	14.00	15.26	2,438,093
18 Jan 24	15.50000 -1.75	17.50	14.13	17.02	24,917,664
17 Jan 24	17.25000 -0.25	18.00	16.55	17.10	327,705
16 Jan 24	17.50000 +0.10	18.00	17.02	17.22	272,950
15 Jan 24	17.40000 -0.25	18.00	17.05	17.50	165,165
12 Jan 24	17.65000 -1.10	19.26	17.33	18.75	632,814
11 Jan 24	18.75000 -0.50	19.42	18.75	19.25	28,993
10 Jan 24	19.25000 -0.25	19.50	19.00	19.50	19,082
09 Jan 24	19.50000 +0.25	19.50	19.02	19.25	41,963
08 Jan 24	19.25000 -1.00	20.30	19.11	20.30	490,126
05 Jan 24	20.25000 +1.50	20.90	17.25	18.72	1,719,352
04 Jan 24	18.75000 -1.00	20.00	18.00	19.84	821,314
03 Jan 24	19.75000 -1.25	21.00	19.50	20.62	377,148
02 Jan 24	21.00000 -0.25	22.30	19.88	21.40	223,593
29 Dec 23	21.25000 -0.75	22.50	21.00	21.65	366,552
28 Dec 23	22.00000 -2.50	24.50	21.35	23.26	762,662
27 Dec 23	24.50000 -0.50	26.00	24.00	25.00	88,915
22 Dec 23	25.00000 +0.00	26.00	24.00	26.00	93,104
21 Dec 23	25.00000 -1.00	27.00	24.66	27.00	232,651
20 Dec 23	26.00000 +0.50	27.00	25.00	25.78	189,926
19 Dec 23	25.50000 +0.50	26.00	24.66	24.66	525,071
18 Dec 23	25.00000 -0.25	26.00	24.00	24.60	177,939
15 Dec 23	25.25000 -0.25	26.00	24.35	25.90	315,018
14 Dec 23	25.50000 +0.50	28.00	24.00	25.00	511,548
13 Dec 23	25.00000 +1.50	25.44	23.00	23.90	293,310
12 Dec 23	23.50000 -1.00	24.80	23.00	24.80	173,273
11 Dec 23	24.50000 +0.50	26.00	23.00	24.00	695,794
08 Dec 23	24.00000 -1.50	26.00	22.00	25.00	560,176
07 Dec 23	25.50000 +1.00	26.39	23.00	24.50	1,231,460
06 Dec 23	24.50000 -3.00	27.45	23.00	27.16	2,613,167
05 Dec 23	27.50000 -3.00	30.38	26.40	30.01	1,397,273
04 Dec 23	30.50000 -1.00	32.00	30.00	31.75	245,086
01 Dec 23	31.50000 -0.50	33.00	31.01	32.00	231,798
30 Nov 23	32.00000 -1.50	34.00	30.00	33.50	783,863
29 Nov 23	33.50000 -1.00	35.00	32.75	34.50	810,994
28 Nov 23	34.50000 -1.80	38.90	34.00	37.00	2,106,685
27 Nov 23	36.30000 +5.30	38.00	31.30	31.30	1,577,147
24 Nov 23	31.00000 +0.00	32.85	30.00	31.00	711,185
23 Nov 23	31.00000 -1.80	34.00	30.00	33.00	1,122,368
22 Nov 23	32.80000 +0.80	34.45	31.00	32.50	693,096
21 Nov 23	32.00000 +3.00	34.22	28.00	29.00	1,934,547
20 Nov 23	29.00000 +6.00	30.00	23.20	23.20	1,408,606
17 Nov 23	23.00000 +0.25	23.77	22.33	22.75	270,261
16 Nov 23	22.75000 -1.75	25.00	22.00	24.50	473,427
15 Nov 23	24.50000 +0.00	26.00	24.00	24.50	293,788
14 Nov 23	24.50000 +2.00	25.00	22.00	22.50	213,269
13 Nov 23	22.50000 +0.00	23.00	22.00	22.50	313,431
10 Nov 23	22.50000 +0.00	23.50	21.00	22.50	401,262
09 Nov 23	22.50000 +0.00	23.11	19.00	22.50	410,968
08 Nov 23	22.50000 +2.00	23.00	19.00	20.50	736,706
07 Nov 23	20.50000 +0.00	21.00	20.00	20.50	47,657
06 Nov 23	20.50000 -0.50	21.28	19.60	21.00	397,902
03 Nov 23	21.00000 -1.00	23.00	19.35	22.00	726,226
02 Nov 23	22.00000 -0.50	23.00	21.00	22.50	358,704
01 Nov 23	22.50000 -0.50	24.00	22.00	23.00	182,258
31 Oct 23	23.00000 -0.50	24.00	21.20	23.50	414,861
30 Oct 23	23.50000 +2.50	25.00	21.66	22.00	530,968
27 Oct 23	21.00000 +2.25	23.00	19.00	19.00	1,794,175
26 Oct 23	18.75000 +0.00	19.50	18.25	18.75	178,297
25 Oct 23	18.75000 -0.50	20.00	18.00	19.25	314,596
24 Oct 23	19.25000 -0.25	19.88	16.77	19.00	1,162,581
23 Oct 23	19.50000 -0.50	21.44	19.00	20.25	1,303,047
20 Oct 23	20.00000 +3.50	23.75	18.33	18.33	2,512,280
19 Oct 23	16.50000 +0.75	18.42	15.88	15.88	1,542,151
18 Oct 23	15.75000 +1.13	16.00	14.65	14.65	1,249,353
17 Oct 23	14.62500 +0.38	14.72	13.29	14.25	924,586
16 Oct 23	14.25000 -0.38	14.75	14.00	14.63	262,267
13 Oct 23	14.62500 +0.13	14.75	14.40	14.63	68,916
12 Oct 23	14.50000 -0.50	15.13	14.35	15.00	640,848
11 Oct 23	15.00000 -1.00	15.95	15.00	15.95	463,259
10 Oct 23	16.00000 +0.25	16.50	15.50	15.75	201,296
09 Oct 23	15.75000 +0.00	16.00	15.66	15.75	147,616
06 Oct 23	15.75000 +0.00	16.00	15.50	15.75	244,876
05 Oct 23	15.75000 -0.42	16.00	15.55	16.00	75,981
04 Oct 23	16.17500 -0.58	16.50	15.00	16.50	920,327
03 Oct 23	16.75000 -0.25	17.50	16.55	17.25	136,841
02 Oct 23	17.00000 -0.25	17.50	17.00	17.25	324,691
29 Sep 23	17.25000 -1.00	18.50	17.03	18.25	680,944
28 Sep 23	18.25000 +1.25	19.09	17.38	17.50	659,181
27 Sep 23	17.00000 -0.50	17.60	17.00	17.50	227,847
26 Sep 23	17.50000 -1.00	19.00	17.00	18.50	440,264
25 Sep 23	18.50000 -0.25	19.00	17.61	18.75	1,061,521
22 Sep 23	18.75000 +0.25	19.00	18.00	18.50	283,229
21 Sep 23	18.50000 -0.20	19.00	18.23	18.50	135,281
20 Sep 23	18.70000 +0.70	19.00	18.14	18.25	449,857
19 Sep 23	18.00000 -0.75	19.00	18.00	18.75	306,341
18 Sep 23	18.75000 +0.25	19.50	18.00	19.00	707,127
15 Sep 23	18.50000 -1.20	19.90	18.50	19.00	1,228,451
14 Sep 23	19.70000 -0.30	20.50	18.50	20.25	653,921
13 Sep 23	20.00000 -0.50	21.00	19.50	20.00	167,847
12 Sep 23	20.50000 -0.75	21.50	19.88	21.25	237,882
11 Sep 23	21.25000 -0.15	22.00	21.02	22.00	111,318
08 Sep 23	21.40000 -0.35	22.50	21.40	21.75	238,840
07 Sep 23	21.75000 -0.15	22.00	21.50	22.00	201,557
06 Sep 23	21.90000 -0.60	23.00	21.48	22.50	212,240
05 Sep 23	22.50000 -0.75	23.62	22.00	23.25	439,977
04 Sep 23	23.25000 +0.00	24.50	23.00	23.50	362,774
01 Sep 23	23.25000 +0.00	23.50	23.00	23.25	150,978
31 Aug 23	23.25000 -0.25	23.60	23.00	23.50	28,463
30 Aug 23	23.50000 +0.00	23.70	23.00	23.50	180,176
29 Aug 23	23.50000 +0.00	24.00	23.00	23.50	114,854
25 Aug 23	23.50000 -0.50	24.00	23.00	24.00	105,089
24 Aug 23	24.00000 -0.50	25.00	23.00	24.50	166,605
23 Aug 23	24.50000 +0.00	25.00	24.05	24.50	95,397
22 Aug 23	24.50000 +0.00	25.00	23.67	24.50	96,105
21 Aug 23	24.50000 -0.50	25.00	24.16	25.00	66,993
18 Aug 23	25.00000 -0.50	26.00	24.00	25.50	180,124
17 Aug 23	25.50000 +0.00	25.95	25.05	25.50	73,118
16 Aug 23	25.50000 -1.00	27.00	25.05	26.50	78,427
15 Aug 23	26.50000 -0.50	27.25	26.00	27.00	55,403
14 Aug 23	27.00000 +0.00	28.00	26.00	27.00	264,239
11 Aug 23	27.00000 +1.00	27.34	24.00	26.00	2,263,145
10 Aug 23	26.00000 +0.00	26.28	25.25	26.00	79,631
09 Aug 23	26.00000 +0.00	26.58	25.36	26.00	58,564
08 Aug 23	26.00000 -0.50	27.00	25.10	26.50	206,635
07 Aug 23	26.50000 +1.50	27.00	24.11	25.00	246,805
04 Aug 23	25.00000 +0.00	25.45	24.00	25.00	76,111
03 Aug 23	25.00000 -1.00	26.00	24.00	26.00	115,374
02 Aug 23	26.00000 +0.00	27.00	25.00	26.00	48,930
01 Aug 23	26.00000 +0.50	27.00	24.00	25.50	453,927
31 Jul 23	25.50000 +0.50	27.00	24.00	25.00	166,139
28 Jul 23	25.00000 -0.50	26.00	24.00	25.50	102,718
27 Jul 23	25.50000 +0.00	25.70	25.15	25.50	25,947
26 Jul 23	25.50000 +0.50	26.00	25.17	25.17	94,676
25 Jul 23	25.00000 +1.25	25.88	23.56	23.75	350,694
24 Jul 23	23.75000 -1.25	25.50	23.00	25.00	265,246
21 Jul 23	25.00000 -0.50	26.00	24.15	25.50	144,233
20 Jul 23	25.50000 +0.00	25.85	25.00	25.50	262,961
19 Jul 23	25.50000 -0.50	26.90	25.00	26.00	132,240
18 Jul 23	26.00000 -0.50	26.95	25.00	26.50	76,131
17 Jul 23	26.50000 +2.00	28.00	24.00	25.00	800,046
14 Jul 23	24.50000 +0.50	25.00	23.00	24.00	111,393
13 Jul 23	24.00000 -0.50	24.76	23.51	24.50	14,805
12 Jul 23	24.50000 +1.50	24.88	23.49	23.49	266,913
11 Jul 23	23.00000 +0.00	24.00	23.00	23.50	68,632
10 Jul 23	23.00000 +0.00	24.00	22.35	23.00	168,207
07 Jul 23	23.00000 +0.00	23.88	22.00	23.00	243,135
06 Jul 23	23.00000 +0.00	24.00	22.77	23.00	150,980
05 Jul 23	23.00000 +0.00	24.00	22.66	23.00	228,201
04 Jul 23	23.00000 -0.50	23.80	22.44	23.50	115,421
03 Jul 23	23.50000 +1.50	23.98	21.71	22.00	109,647
30 Jun 23	22.00000 +0.00	23.00	21.05	22.00	354,592
29 Jun 23	22.00000 +0.00	23.00	21.00	22.00	81,950
28 Jun 23	22.00000 -0.50	23.00	21.98	22.50	64,004
27 Jun 23	22.50000 -2.50	25.00	22.50	25.00	151,512
26 Jun 23	25.00000 +0.00	26.00	24.00	25.00	110,778
23 Jun 23	25.00000 +0.00	26.00	24.10	25.00	278,577
22 Jun 23	25.00000 -0.50	26.00	24.16	25.50	282,688
21 Jun 23	25.50000 +0.25	26.00	24.00	25.00	299,510
20 Jun 23	25.25000 +0.00	26.00	25.00	25.25	31,669
19 Jun 23	25.25000 -3.75	27.00	25.10	27.00	159,694
16 Jun 23	29.00000 +2.00	29.00	26.00	27.00	45,445
15 Jun 23	27.00000 +0.50	28.00	26.33	26.50	280,312
14 Jun 23	26.50000 -0.50	28.00	25.61	27.00	109,001
13 Jun 23	27.00000 -1.00	27.89	25.54	26.50	97,983
12 Jun 23	28.00000 +1.50	28.00	26.00	26.50	245,245
09 Jun 23	26.50000 +2.00	28.00	24.74	24.74	577,385
08 Jun 23	24.50000 +0.50	25.00	23.61	24.00	436,276
07 Jun 23	24.00000 -1.50	25.25	23.18	25.25	382,480
06 Jun 23	25.50000 -2.00	30.00	25.00	28.00	517,657
05 Jun 23	27.50000 +0.50	28.99	26.00	27.00	290,496
02 Jun 23	27.00000 +1.00	28.00	25.00	26.00	293,755
01 Jun 23	26.00000 -1.00	27.50	26.00	27.00	167,764
31 May 23	27.00000 +1.00	27.00	25.39	26.00	231,301
30 May 23	26.00000 +0.00	27.00	25.00	26.00	72,571
26 May 23	26.00000 +0.50	28.64	25.16	25.50	538,965
25 May 23	25.50000 +3.50	26.00	22.90	22.90	615,480
24 May 23	22.00000 -0.50	23.00	21.00	22.50	554,073
23 May 23	22.50000 +0.00	23.00	21.00	22.50	86,178
22 May 23	22.50000 +0.75	23.00	22.00	22.00	171,387
19 May 23	21.75000 -1.25	23.15	21.30	23.00	244,910
18 May 23	23.00000 -0.50	24.00	22.00	23.50	83,842
17 May 23	23.50000 +0.25	24.00	22.66	23.25	235,367
16 May 23	23.25000 +0.45	24.00	22.00	22.25	191,733
15 May 23	22.80000 +0.40	24.00	22.00	23.00	134,127
12 May 23	22.40000 -3.10	25.10	21.50	25.10	840,233
11 May 23	25.50000 -0.50	27.00	25.10	26.00	180,816
10 May 23	26.00000 +0.00	27.00	25.00	26.00	128,839
09 May 23	26.00000 +1.50	27.00	24.00	24.50	285,511
05 May 23	24.50000 +0.25	25.00	23.50	24.25	224,609
04 May 23	24.25000 -0.75	25.00	23.50	25.00	248,695
03 May 23	25.00000 +0.00	26.00	24.00	25.00	128,768
02 May 23	25.00000 +0.00	25.50	23.15	25.00	586,309
28 Apr 23	25.00000 -0.25	27.68	24.61	25.25	701,142
27 Apr 23	25.25000 +1.00	27.00	23.75	24.25	837,993
26 Apr 23	24.25000 +3.00	24.92	20.50	21.25	865,545
25 Apr 23	21.25000 -0.25	21.79	20.50	21.50	172,409
24 Apr 23	21.50000 +0.00	22.00	21.00	21.50	70,634
21 Apr 23	21.50000 +1.00	21.90	20.92	21.25	305,445
20 Apr 23	20.50000 +0.00	22.00	20.00	20.50	368,934
19 Apr 23	20.50000 +0.00	21.00	20.00	20.50	304,928
18 Apr 23	20.50000 -1.75	23.00	20.00	22.25	651,972
17 Apr 23	22.25000 +0.75	23.00	21.00	21.50	418,513
14 Apr 23	21.50000 +0.25	22.00	20.00	21.25	296,006
13 Apr 23	21.25000 +0.50	22.00	20.00	20.75	322,264
12 Apr 23	20.75000 -1.75	25.79	20.10	22.50	1,072,011
11 Apr 23	22.50000 -0.50	24.00	21.00	23.00	184,197
06 Apr 23	23.00000 +3.25	24.00	19.00	19.75	1,406,362
05 Apr 23	19.75000 +0.25	20.50	19.00	19.50	361,983
04 Apr 23	19.50000 +0.10	20.42	19.00	19.50	521,817
03 Apr 23	19.40000 -1.60	21.93	19.00	21.93	659,156
31 Mar 23	21.00000 -1.50	22.45	20.30	22.45	717,529
30 Mar 23	22.50000 +0.00	23.50	22.00	22.50	2,026,055
29 Mar 23	22.50000 +2.60	24.00	19.85	19.85	1,982,158
28 Mar 23	19.90000 +1.70	20.00	18.00	18.25	2,677,694
27 Mar 23	18.20000 -2.05	20.50	18.00	20.25	1,984,444
24 Mar 23	20.25000 -6.25	27.00	19.00	26.50	3,987,778
23 Mar 23	26.50000 -2.50	29.40	26.00	29.00	999,460
22 Mar 23	29.00000 -2.00	30.90	28.00	30.90	157,473
21 Mar 23	31.00000 +0.00	32.00	30.20	31.00	26,236
20 Mar 23	31.00000 -2.00	33.00	28.00	33.00	638,700
17 Mar 23	33.00000 -0.50	34.70	32.00	33.50	165,100
16 Mar 23	33.50000 +0.90	35.00	31.26	31.50	357,599
15 Mar 23	32.60000 -2.90	36.00	30.00	35.50	993,868
14 Mar 23	35.50000 -0.50	37.00	34.00	36.00	164,497
13 Mar 23	36.00000 -1.00	38.00	34.16	37.00	172,436
10 Mar 23	37.00000 -2.00	39.00	36.00	37.50	308,272
09 Mar 23	39.00000 -0.50	41.00	39.00	40.00	121,656
08 Mar 23	39.50000 -4.50	43.00	37.37	43.00	511,634
07 Mar 23	44.00000 +2.00	46.00	41.00	42.00	649,328
06 Mar 23	42.00000 +1.00	43.00	40.00	40.50	183,094
03 Mar 23	41.00000 +2.00	42.70	39.60	39.60	209,376
02 Mar 23	39.00000 +2.00	39.90	36.88	37.00	467,649
01 Mar 23	37.00000 +1.50	38.00	35.15	36.50	327,550
28 Feb 23	35.50000 +0.00	37.00	35.00	35.50	127,619
27 Feb 23	35.50000 +0.30	37.00	35.00	36.00	140,286
24 Feb 23	35.20000 -0.80	36.00	35.00	36.00	178,700
23 Feb 23	36.00000 +1.00	36.90	34.72	35.00	396,229
22 Feb 23	35.00000 +0.00	36.00	34.00	35.00	58,901
21 Feb 23	35.00000 -0.50	35.74	33.16	35.50	293,203
20 Feb 23	35.50000 -0.50	36.72	35.00	36.00	119,864
17 Feb 23	36.00000 +0.00	37.00	35.35	36.00	300,342
16 Feb 23	36.00000 +0.00	37.00	35.00	36.00	118,343
15 Feb 23	36.00000 -0.50	38.00	35.00	36.50	104,340
14 Feb 23	36.50000 +2.50	37.39	33.41	34.00	646,024
13 Feb 23	34.00000 -4.50	39.00	33.30	38.50	448,655
10 Feb 23	38.50000 -3.00	42.00	37.00	41.50	630,968
09 Feb 23	41.50000 -1.00	44.00	41.00	42.50	113,116
08 Feb 23	42.50000 -0.50	44.90	41.02	43.00	300,033
07 Feb 23	43.00000 -1.00	45.00	42.00	44.00	261,209
06 Feb 23	44.00000 -1.50	47.00	43.00	46.00	245,650
03 Feb 23	45.50000 -1.00	47.00	43.51	46.50	395,346
02 Feb 23	46.50000 +1.00	47.00	45.00	45.50	699,627
01 Feb 23	45.50000 +2.00	48.00	43.00	43.00	827,738
31 Jan 23	43.50000 +1.00	45.00	42.00	42.50	327,280
30 Jan 23	42.50000 +2.10	43.00	40.55	41.00	259,332
27 Jan 23	40.40000 -0.60	45.00	40.40	41.00	823,641
26 Jan 23	41.00000 +3.00	44.70	37.30	38.00	1,090,794
25 Jan 23	38.00000 +1.50	42.00	36.90	36.90	892,811
24 Jan 23	36.50000 +2.00	37.00	34.16	34.50	431,742
23 Jan 23	34.50000 +4.00	36.00	30.00	30.50	1,245,857
20 Jan 23	30.50000 +0.50	31.00	28.27	30.00	200,616
19 Jan 23	30.00000 -0.50	31.00	29.39	30.50	105,743
18 Jan 23	30.50000 +0.50	31.00	29.76	30.00	371,170
17 Jan 23	30.00000 -1.00	32.00	28.58	31.00	236,967
16 Jan 23	31.00000 +0.00	32.00	30.00	31.00	149,231
13 Jan 23	31.00000 +0.00	32.00	30.00	31.00	399,412
12 Jan 23	31.00000 +0.50	32.00	30.00	31.00	423,532
11 Jan 23	30.50000 +2.00	31.70	27.51	28.50	563,878
10 Jan 23	28.50000 +0.00	30.00	27.00	28.50	315,268
09 Jan 23	28.50000 -1.50	30.62	27.00	30.00	135,856
06 Jan 23	30.00000 -0.50	30.40	29.00	30.00	152,898
05 Jan 23	30.50000 +2.50	31.00	28.00	28.00	411,059
04 Jan 23	28.00000 +0.50	29.00	26.72	27.00	333,324
03 Jan 23	27.50000 -1.00	29.22	27.00	28.50	330,737
30 Dec 22	28.50000 +1.50	29.00	26.24	27.00	123,768
29 Dec 22	27.00000 +0.50	28.00	26.25	26.50	45,997
28 Dec 22	26.50000 +1.50	27.75	25.10	25.10	335,385
23 Dec 22	25.00000 +2.50	25.00	22.70	22.70	219,255
22 Dec 22	22.50000 +0.50	25.00	21.51	22.00	232,533
21 Dec 22	22.00000 -0.80	22.32	21.44	22.00	64,644
20 Dec 22	22.80000 +0.30	23.00	21.00	22.50	93,619
19 Dec 22	22.50000 +0.50	23.10	21.00	22.00	56,030
16 Dec 22	22.00000 -0.50	24.00	21.00	22.50	110,807
15 Dec 22	22.50000 +0.00	24.00	21.51	22.50	204,082
14 Dec 22	22.50000 -0.50	22.88	22.00	22.88	66,519
13 Dec 22	23.00000 -0.50	24.00	23.00	23.50	40,013
12 Dec 22	23.50000 -1.00	25.00	23.11	24.50	91,071
09 Dec 22	24.50000 +2.00	25.90	22.50	22.50	351,127
08 Dec 22	22.50000 +0.00	22.75	22.22	22.50	49,463
07 Dec 22	22.50000 +0.00	22.77	22.18	22.50	12,741
06 Dec 22	22.50000 +0.00	23.60	22.20	22.50	33,720
05 Dec 22	22.50000 -0.50	23.00	21.32	23.00	97,742
02 Dec 22	23.00000 +0.00	24.00	22.20	23.00	136,714
01 Dec 22	23.00000 +0.50	24.00	21.11	22.50	436,177
30 Nov 22	22.50000 -1.50	24.00	22.00	24.00	194,189
29 Nov 22	24.00000 -0.25	24.27	23.50	24.25	6,952
28 Nov 22	24.25000 -0.75	26.00	23.57	25.00	77,214
25 Nov 22	25.00000 +1.00	26.00	23.60	24.00	61,722
24 Nov 22	24.00000 -0.25	24.38	23.50	24.25	82,807
23 Nov 22	24.25000 +0.00	24.95	23.50	24.25	11,657
22 Nov 22	24.25000 +0.25	24.82	23.24	24.00	93,220
21 Nov 22	24.00000 -0.50	25.35	23.00	24.50	120,550
18 Nov 22	24.50000 -1.00	26.00	24.45	25.50	202,659
17 Nov 22	25.50000 -1.00	26.00	25.00	26.00	94,855
16 Nov 22	26.50000 -1.00	27.05	25.25	27.05	99,647
15 Nov 22	27.50000 +0.00	28.00	27.00	27.50	18,263
14 Nov 22	27.50000 +0.00	28.00	27.10	27.50	71,876
11 Nov 22	27.50000 +1.00	30.00	25.65	26.50	335,756
10 Nov 22	26.50000 +0.50	28.00	25.50	25.50	326,342
09 Nov 22	26.00000 +3.01	27.22	25.60	26.50	202,395
14 Oct 22	22.98990 +0.49	24.00	22.00	22.00	319,953
13 Oct 22	22.50000 -0.50	23.00	21.25	22.50	296,515
12 Oct 22	23.00000 -1.50	25.00	22.10	24.50	236,202
11 Oct 22	24.50000 -1.50	27.00	24.00	25.13	280,298
10 Oct 22	26.00000 -0.50	27.28	25.13	26.94	241,474
07 Oct 22	26.50000 -1.00	28.28	26.00	27.50	96,560
06 Oct 22	27.50000 +1.50	28.70	25.95	26.00	237,072
05 Oct 22	26.00000 -0.50	27.00	25.00	26.50	264,863
04 Oct 22	26.50000 +0.00	28.70	26.25	26.50	361,283
03 Oct 22	26.50000 +1.00	27.50	24.00	25.50	228,983
30 Sep 22	25.50000 +1.40	26.00	23.32	23.50	785,769
29 Sep 22	24.10000 -5.40	29.10	20.00	29.10	2,470,573
28 Sep 22	29.50000 -1.50	30.38	29.00	30.38	235,129
27 Sep 22	31.00000 -0.20	31.15	30.70	31.15	65,048
26 Sep 22	31.20000 +1.70	32.90	29.00	29.50	269,888
23 Sep 22	29.50000 -4.00	34.00	28.10	33.50	1,342,435
22 Sep 22	33.50000 -1.00	35.00	33.19	34.50	187,419
21 Sep 22	34.50000 +1.00	35.00	33.00	34.00	249,217
20 Sep 22	33.50000 -1.00	35.00	33.00	34.50	147,899
16 Sep 22	34.50000 +0.00	36.00	33.00	34.50	1,649,572
15 Sep 22	34.50000 +8.50	39.00	26.08	26.08	3,333,750
14 Sep 22	26.00000 +0.00	27.99	25.00	26.00	1,899,093
13 Sep 22	26.00000 +4.00	29.00	21.88	22.95	1,757,315
12 Sep 22	22.00000 +1.70	23.00	20.75	21.50	1,397,355
09 Sep 22	20.30000 -2.20	22.44	20.20	22.44	1,228,487
08 Sep 22	22.50000 -1.00	25.60	22.00	23.50	754,397
07 Sep 22	23.50000 -0.75	25.00	23.00	24.25	335,624
06 Sep 22	24.25000 +1.75	24.40	22.01	22.50	964,265
05 Sep 22	22.50000 +1.25	23.00	21.20	21.25	633,632
02 Sep 22	21.25000 -1.75	23.00	21.00	23.00	613,389
01 Sep 22	23.00000 -0.50	24.00	22.06	23.16	827,394
31 Aug 22	23.50000 -1.00	25.00	23.00	24.50	569,497
30 Aug 22	24.50000 -2.00	27.00	23.87	26.50	947,409
26 Aug 22	26.50000 -1.00	28.00	26.22	27.69	166,774
25 Aug 22	27.50000 +0.00	28.00	26.42	27.50	171,403
24 Aug 22	27.50000 +0.00	29.00	27.10	27.50	109,880
23 Aug 22	27.50000 -1.00	28.70	27.21	28.50	212,834
22 Aug 22	28.50000 +0.00	28.70	28.01	28.50	176,882
19 Aug 22	28.50000 +0.50	29.00	27.80	28.00	190,920
18 Aug 22	28.00000 -0.20	28.25	27.42	28.25	160,815
17 Aug 22	28.20000 -1.30	29.25	27.10	29.25	426,627
16 Aug 22	29.50000 +0.00	30.00	29.00	29.50	125,772
15 Aug 22	29.50000 -0.50	30.38	29.00	30.00	198,154
12 Aug 22	30.00000 -0.90	31.00	29.40	30.50	114,150
11 Aug 22	30.90000 +0.40	31.15	30.20	30.50	400,072
10 Aug 22	30.50000 -0.50	32.00	29.56	31.00	185,200
09 Aug 22	31.00000 +1.50	31.45	29.55	29.55	275,071
08 Aug 22	29.50000 -0.50	30.35	29.39	30.00	77,953
05 Aug 22	30.00000 -0.20	31.20	29.00	31.00	126,884
04 Aug 22	30.20000 -0.80	32.00	30.00	31.00	111,762
03 Aug 22	31.00000 +1.50	31.50	29.02	29.50	280,856
02 Aug 22	29.50000 -1.00	30.70	29.00	30.50	155,739
01 Aug 22	30.50000 +1.50	31.50	29.00	29.00	877,113
29 Jul 22	29.00000 +2.50	29.90	26.90	26.90	704,730
28 Jul 22	26.50000 -0.20	28.00	26.10	26.50	221,908
27 Jul 22	26.70000 -1.00	28.00	26.02	27.50	174,329
26 Jul 22	27.70000 +0.20	28.00	27.00	27.50	255,964
25 Jul 22	27.50000 -0.50	29.00	27.00	28.00	336,595
22 Jul 22	28.00000 -0.50	29.00	28.00	28.50	52,352
21 Jul 22	28.50000 +0.00	29.00	26.01	28.00	682,352
20 Jul 22	28.50000 -2.00	30.65	28.30	30.50	388,049
19 Jul 22	30.50000 +0.00	30.50	30.00	30.50	31,311
18 Jul 22	30.50000 +0.00	31.00	29.50	30.50	351,528
15 Jul 22	30.50000 +0.00	31.00	29.88	30.50	134,911
14 Jul 22	30.50000 -1.00	31.50	30.40	31.50	43,466
13 Jul 22	31.50000 +0.00	32.00	31.11	31.50	85,556
12 Jul 22	31.50000 +0.50	32.00	31.00	31.50	251,831
11 Jul 22	31.00000 -2.50	34.00	30.20	33.50	302,665
08 Jul 22	33.50000 +0.00	34.00	33.00	33.75	103,921
07 Jul 22	33.50000 +1.90	34.50	31.00	32.00	516,075
06 Jul 22	31.60000 +2.20	33.00	29.10	29.50	1,483,902
05 Jul 22	29.40000 -5.60	35.00	29.00	34.50	1,181,539
04 Jul 22	35.00000 -1.00	36.00	34.20	35.50	355,143
01 Jul 22	36.00000 -2.50	38.17	35.00	38.17	627,439
30 Jun 22	38.50000 -1.40	40.00	38.00	39.50	173,935
29 Jun 22	39.90000 +0.40	41.20	39.20	40.50	169,394
28 Jun 22	39.50000 -0.50	42.00	39.00	39.50	55,080
27 Jun 22	40.00000 +1.50	40.00	38.00	38.50	300,803
24 Jun 22	38.50000 -1.50	40.63	38.40	40.00	425,138
23 Jun 22	40.00000 -2.00	42.00	38.00	41.00	226,053
22 Jun 22	42.00000 +0.00	44.00	40.21	43.00	315,056
21 Jun 22	42.00000 +1.50	43.50	40.99	40.99	352,039
20 Jun 22	40.50000 -3.00	43.30	40.10	43.30	282,663
17 Jun 22	43.50000 -1.50	45.00	42.03	43.05	223,758
16 Jun 22	45.00000 -0.50	46.00	43.00	45.50	197,899
15 Jun 22	45.50000 -0.50	45.92	45.36	45.50	80,691
14 Jun 22	46.00000 -0.10	46.90	45.00	46.00	125,316
13 Jun 22	46.10000 -2.40	48.20	43.78	48.20	469,486
10 Jun 22	48.50000 -1.00	50.00	48.05	49.50	126,330
09 Jun 22	49.50000 -1.00	50.05	48.28	50.05	168,791
08 Jun 22	50.50000 +1.50	53.00	49.66	49.80	723,409
07 Jun 22	49.00000 -1.00	50.49	48.10	50.00	228,128
06 Jun 22	50.00000 +0.00	50.70	49.66	49.66	92,777
01 Jun 22	50.00000 -1.00	52.00	49.10	51.00	160,189
31 May 22	51.00000 +1.00	51.75	50.02	50.02	226,388
30 May 22	50.00000 +0.00	51.00	49.00	50.00	44,880
27 May 22	50.00000 +0.00	52.00	49.15	50.00	328,360
26 May 22	50.00000 +1.00	50.98	48.71	49.00	179,846
25 May 22	49.00000 +0.50	50.00	47.00	48.50	102,385
24 May 22	48.50000 +0.00	50.00	46.38	48.50	53,019
23 May 22	48.50000 +1.00	50.00	46.35	47.50	170,128
20 May 22	47.50000 +2.00	49.00	45.95	45.95	139,962
19 May 22	45.50000 -1.50	47.21	45.05	46.50	122,062
18 May 22	47.00000 -1.50	49.39	46.10	48.50	119,942
17 May 22	48.50000 +0.50	50.25	47.70	48.00	363,956
16 May 22	48.00000 +3.00	48.60	45.00	45.00	344,410
13 May 22	45.00000 +0.00	46.00	43.00	44.00	296,961
12 May 22	45.00000 -1.50	47.00	43.25	46.00	307,665
11 May 22	46.50000 +2.50	47.00	44.00	44.50	438,674
10 May 22	44.00000 -0.50	46.18	44.00	44.50	336,344
09 May 22	44.50000 -3.00	47.00	44.25	47.00	236,846
06 May 22	47.50000 -2.00	50.00	46.00	49.50	370,924
05 May 22	49.50000 +0.00	51.00	49.00	49.50	168,699
04 May 22	49.50000 -0.50	50.10	49.10	50.00	110,117
03 May 22	50.00000 +0.00	51.00	49.00	50.00	205,815
29 Apr 22	50.00000 +0.00	51.47	48.10	49.00	368,642
28 Apr 22	50.00000 -0.50	50.60	48.37	50.50	199,480
27 Apr 22	50.50000 -0.50	52.00	48.39	51.50	328,029
26 Apr 22	51.00000 -0.50	51.99	51.00	51.50	230,164
25 Apr 22	51.50000 -1.50	53.66	50.01	53.00	323,195
22 Apr 22	53.00000 -1.00	54.27	51.00	54.27	322,947
21 Apr 22	54.00000 -2.00	57.00	53.00	56.00	208,081
20 Apr 22	56.00000 +0.50	58.00	55.00	55.50	167,095
19 Apr 22	55.50000 -0.50	57.00	54.00	56.50	365,774
14 Apr 22	56.00000 -1.50	57.65	56.00	57.65	249,199
13 Apr 22	57.50000 +0.90	60.00	57.00	57.10	388,459
12 Apr 22	56.60000 -1.40	59.60	56.20	59.60	473,127
11 Apr 22	58.00000 -1.50	61.00	57.25	61.00	288,244
08 Apr 22	59.50000 -0.90	61.00	58.00	60.50	426,671
07 Apr 22	60.40000 -1.60	63.60	60.00	62.00	431,011
06 Apr 22	62.00000 -3.00	65.85	61.00	65.29	961,629
05 Apr 22	65.00000 +3.00	67.08	61.00	62.00	1,324,987
04 Apr 22	62.00000 +4.00	62.98	57.10	58.00	502,803
01 Apr 22	58.00000 -0.40	58.40	57.00	58.00	171,443
31 Mar 22	58.40000 -3.60	60.39	56.80	60.39	420,548
30 Mar 22	62.00000 +3.50	64.00	60.00	61.00	585,026
29 Mar 22	58.50000 -1.00	60.45	56.30	59.50	193,182
28 Mar 22	59.50000 +7.50	63.90	52.10	52.50	1,299,270
25 Mar 22	52.00000 +0.00	54.00	51.00	51.50	87,615
24 Mar 22	52.00000 -2.80	54.00	50.00	52.06	239,090
23 Mar 22	54.80000 +0.30	55.20	52.00	55.00	271,014
22 Mar 22	54.50000 +1.70	54.88	54.00	54.50	114,057
21 Mar 22	52.80000 -1.20	52.80	52.80	52.80	199,853
18 Mar 22	54.00000 +0.00	54.85	53.55	54.00	152,205
17 Mar 22	54.00000 -0.20	55.00	51.00	54.00	158,853
16 Mar 22	54.20000 +1.80	55.00	51.72	51.72	427,368
15 Mar 22	52.40000 +2.90	54.50	49.00	49.50	819,529
14 Mar 22	49.50000 +4.00	50.00	45.28	45.50	338,503
11 Mar 22	45.50000 -0.50	46.47	44.15	46.47	158,198
10 Mar 22	46.00000 -1.00	48.00	45.00	47.00	182,361
09 Mar 22	47.00000 +0.00	48.00	46.00	47.00	75,627
08 Mar 22	47.00000 +0.00	48.00	46.00	48.00	104,124
07 Mar 22	47.00000 +1.50	48.00	44.03	45.50	320,513
04 Mar 22	45.50000 -1.50	47.50	43.26	47.50	325,303
03 Mar 22	47.00000 +2.00	48.00	46.00	47.00	411,892
02 Mar 22	45.00000 -0.50	46.60	45.00	45.75	153,030
01 Mar 22	45.50000 +1.00	47.00	44.08	44.50	197,845
28 Feb 22	44.50000 -2.50	48.10	43.00	46.50	448,106
25 Feb 22	47.00000 +2.00	48.25	44.20	45.00	188,882
24 Feb 22	45.00000 -5.00	49.55	44.00	48.50	431,497
23 Feb 22	50.00000 +2.00	50.00	47.58	48.98	200,869
22 Feb 22	48.00000 -3.00	50.00	47.00	50.00	485,959
21 Feb 22	51.00000 -1.00	52.40	50.00	51.33	202,645
18 Feb 22	52.00000 +0.00	53.00	51.00	51.40	311,219
17 Feb 22	52.00000 +1.00	52.70	50.65	51.00	177,998
16 Feb 22	51.00000 +1.00	51.50	50.00	50.00	153,679
15 Feb 22	50.00000 +0.00	50.61	49.30	50.13	97,548
14 Feb 22	50.00000 -2.50	53.97	49.25	52.00	270,512
11 Feb 22	52.50000 +1.38	54.00	51.40	51.50	585,790
10 Feb 22	51.12500 -0.47	51.13	51.00	51.13	43,629
09 Feb 22	51.60000 +0.10	51.85	51.10	51.52	87,305
08 Feb 22	51.50000 -0.50	52.20	51.00	52.20	287,879
07 Feb 22	52.00000 -0.50	53.00	51.00	52.50	308,210
04 Feb 22	52.50000 -0.50	54.80	52.25	54.80	231,790
03 Feb 22	53.00000 +0.00	55.00	52.86	53.80	258,865
02 Feb 22	53.00000 -1.50	55.00	52.13	54.75	445,212
01 Feb 22	54.50000 +1.50	56.00	53.00	54.40	613,860
31 Jan 22	53.00000 +4.40	55.00	48.50	48.50	751,890
28 Jan 22	48.60000 +3.60	49.75	45.50	45.99	720,047
27 Jan 22	45.00000 +3.00	47.00	41.00	42.00	892,829
26 Jan 22	42.00000 +0.50	43.00	41.00	41.80	601,553
25 Jan 22	41.50000 -1.00	44.00	41.00	42.95	307,870
24 Jan 22	42.50000 -3.50	46.98	42.00	46.98	415,117
21 Jan 22	46.00000 +0.00	46.85	45.80	46.00	193,339
20 Jan 22	46.00000 +1.00	48.00	44.35	45.01	346,050
19 Jan 22	45.00000 -0.50	46.00	44.80	45.10	288,852
18 Jan 22	45.50000 +0.00	46.00	44.05	45.75	427,769
17 Jan 22	45.50000 -2.00	48.00	45.00	47.00	282,742
14 Jan 22	47.50000 +1.00	48.00	46.00	47.70	212,323
13 Jan 22	46.50000 -1.00	49.00	46.20	47.50	213,146
12 Jan 22	47.50000 -1.00	49.70	47.00	48.60	335,990
11 Jan 22	48.50000 +1.00	49.15	48.00	48.00	220,795
10 Jan 22	47.50000 +2.40	50.00	46.88	46.88	512,472
07 Jan 22	45.10000 -2.50	48.00	45.00	46.85	631,427
06 Jan 22	47.60000 -3.40	51.00	46.60	50.38	583,993
05 Jan 22	51.00000 -0.50	52.00	49.00	51.99	208,752
04 Jan 22	51.50000 -1.50	54.00	51.00	52.36	342,450
31 Dec 21	53.00000 -0.80	54.00	52.16	53.00	136,090
30 Dec 21	53.80000 +0.80	53.80	51.60	53.00	83,830
29 Dec 21	53.00000 -2.00	57.00	53.00	55.50	190,814
24 Dec 21	55.00000 +0.50	56.00	53.61	54.50	81,572
23 Dec 21	54.50000 +2.00	56.00	51.00	52.50	184,039
22 Dec 21	52.50000 +1.50	54.00	49.55	50.00	228,863
21 Dec 21	51.00000 +0.00	51.00	49.00	51.00	443,316
20 Dec 21	51.00000 -1.50	52.00	50.00	52.00	129,677
17 Dec 21	52.50000 +0.50	54.00	51.00	52.50	60,209
16 Dec 21	52.00000 -1.00	54.00	51.00	53.00	99,382
15 Dec 21	53.00000 +0.00	55.00	51.35	51.50	229,373
14 Dec 21	53.00000 -0.50	53.00	49.30	53.00	624,961
13 Dec 21	53.50000 -1.50	56.00	53.00	55.00	205,614
10 Dec 21	55.00000 +0.00	56.00	54.00	54.50	133,349
09 Dec 21	55.00000 +0.60	57.00	54.00	55.00	221,430
08 Dec 21	54.40000 -1.60	57.00	54.00	56.00	193,960
07 Dec 21	56.00000 -0.50	57.00	52.00	56.50	279,069
06 Dec 21	56.50000 -3.00	61.00	55.33	59.50	255,241
03 Dec 21	59.50000 -3.50	61.20	57.50	61.20	276,175
02 Dec 21	63.00000 -1.20	65.00	60.33	64.00	287,395
01 Dec 21	64.20000 +5.20	65.00	58.00	59.00	325,698
30 Nov 21	59.00000 +3.00	60.00	55.00	56.00	159,531
29 Nov 21	56.00000 -1.00	58.60	55.55	56.00	171,830
26 Nov 21	57.00000 -3.00	59.00	52.00	58.50	1,213,111
25 Nov 21	60.00000 -5.00	67.50	57.99	65.00	1,365,961
24 Nov 21	65.00000 +1.50	66.00	63.00	63.50	133,672
23 Nov 21	63.50000 +0.50	65.00	61.55	62.50	203,565
22 Nov 21	63.00000 -3.00	65.00	61.31	64.00	471,035
19 Nov 21	66.00000 -1.50	67.50	64.25	67.50	407,224
18 Nov 21	67.50000 -1.00	68.88	67.00	68.50	141,768
17 Nov 21	68.50000 -0.50	70.00	68.33	69.00	120,680
16 Nov 21	69.00000 -1.00	71.00	68.00	70.00	115,277
15 Nov 21	70.00000 +2.50	71.00	66.50	67.50	363,565
12 Nov 21	67.50000 +1.50	69.00	65.00	65.70	205,683
11 Nov 21	66.00000 +0.60	67.00	65.40	66.20	98,680
10 Nov 21	65.40000 -1.30	68.00	65.40	66.70	56,018
09 Nov 21	66.70000 -3.30	70.00	65.00	68.50	309,744
08 Nov 21	70.00000 +2.50	70.00	67.00	67.50	158,493
05 Nov 21	67.50000 -0.90	69.30	67.00	68.50	209,513
04 Nov 21	68.40000 -1.10	70.00	66.30	69.50	304,565
03 Nov 21	69.50000 -0.50	70.70	69.00	70.00	115,990
02 Nov 21	70.00000 -6.00	76.00	69.25	75.00	308,705
01 Nov 21	76.00000 +1.00	76.00	68.00	74.00	555,002
29 Oct 21	75.00000 +5.50	75.00	68.00	69.50	439,611
28 Oct 21	69.50000 +0.00	72.00	68.00	69.50	184,067
27 Oct 21	69.50000 -1.00	72.20	68.63	71.00	165,058
26 Oct 21	70.50000 -0.30	72.00	69.00	71.00	171,125
25 Oct 21	70.80000 +3.30	72.00	68.00	69.00	860,205
22 Oct 21	67.50000 -1.50	69.00	67.00	69.00	245,680
21 Oct 21	69.00000 +2.50	71.50	66.50	67.00	677,401
20 Oct 21	66.50000 +4.50	67.97	62.00	63.00	1,141,766
19 Oct 21	62.00000 +0.00	62.70	61.00	62.00	165,440
18 Oct 21	62.00000 +4.00	63.00	60.01	60.50	255,004
15 Oct 21	58.00000 -3.50	63.00	58.00	61.50	548,785
14 Oct 21	61.50000 +4.50	63.00	55.25	55.25	673,685
13 Oct 21	57.00000 +0.50	57.00	53.10	56.50	221,206
12 Oct 21	56.50000 -1.00	58.97	56.00	57.50	164,466
11 Oct 21	57.50000 +0.00	59.00	56.00	57.50	222,068
08 Oct 21	57.50000 -1.50	59.40	56.00	59.00	143,440
07 Oct 21	59.00000 -0.50	60.00	58.00	59.50	87,799
06 Oct 21	59.50000 -3.50	63.00	58.00	63.00	367,771
05 Oct 21	63.00000 +1.00	65.00	62.15	62.15	365,064
04 Oct 21	62.00000 -0.50	63.80	61.80	62.50	110,644
01 Oct 21	62.50000 -0.90	64.00	61.00	63.00	113,658
30 Sep 21	63.40000 +1.90	64.00	61.55	61.55	363,712
29 Sep 21	61.50000 +1.70	63.00	60.00	62.00	216,104
28 Sep 21	59.80000 +0.30	63.30	59.00	59.50	594,664
27 Sep 21	59.50000 +7.00	60.70	52.00	52.50	917,851
24 Sep 21	52.50000 -0.50	53.80	51.82	53.00	560,894
23 Sep 21	53.00000 -2.00	55.50	52.08	55.00	360,933
22 Sep 21	55.00000 +2.50	55.48	52.31	52.50	397,189
21 Sep 21	52.50000 -1.50	54.82	52.20	54.00	325,296
20 Sep 21	54.00000 -4.00	59.00	53.00	58.00	456,681
17 Sep 21	58.00000 +2.50	58.32	55.30	55.50	173,412
16 Sep 21	55.50000 -2.50	58.00	55.00	57.50	231,520
15 Sep 21	58.00000 -1.00	58.00	55.00	57.50	826,501
14 Sep 21	59.00000 +0.00	59.90	57.00	59.00	231,237
13 Sep 21	59.00000 -4.00	60.80	58.25	60.80	27,487
10 Sep 21	63.00000 +1.00	64.00	60.20	62.00	215,714
09 Sep 21	62.00000 +0.00	64.00	60.76	62.00	539,282
08 Sep 21	62.00000 +3.50	63.90	56.50	58.50	691,980
07 Sep 21	58.50000 -1.50	60.00	54.00	59.50	1,569,017
06 Sep 21	60.00000 -5.00	64.00	59.04	63.50	964,022
03 Sep 21	65.00000 -2.00	67.50	60.75	67.00	1,709,466
02 Sep 21	67.00000 -2.00	70.00	66.60	69.00	290,120
01 Sep 21	69.00000 -3.00	74.25	65.00	73.50	2,072,305
31 Aug 21	72.00000 -2.00	75.40	71.00	74.00	501,553
27 Aug 21	74.00000 +0.80	76.00	72.00	73.50	908,108
26 Aug 21	73.20000 -0.30	75.20	70.10	73.50	336,269
25 Aug 21	73.50000 -0.50	74.80	73.00	74.00	222,929
24 Aug 21	74.00000 -1.00	77.40	73.00	75.50	457,226
23 Aug 21	75.00000 +6.00	76.00	68.65	69.00	577,876
20 Aug 21	69.00000 -0.50	70.70	68.00	69.50	267,503
19 Aug 21	69.50000 -1.50	71.00	65.50	70.50	594,787
18 Aug 21	71.00000 -3.00	75.00	69.00	74.00	402,090
17 Aug 21	74.00000 -2.00	79.00	72.00	77.50	410,759
16 Aug 21	76.00000 +1.00	78.75	73.00	75.50	482,436
13 Aug 21	75.00000 +0.00	77.00	73.25	75.00	472,910
12 Aug 21	75.00000 +1.50	75.74	72.00	73.50	209,853
11 Aug 21	73.50000 +5.00	76.25	68.00	69.50	1,200,015
10 Aug 21	68.50000 -1.00	70.00	68.00	69.50	626,498
09 Aug 21	69.50000 -2.50	74.00	68.00	73.00	904,442
06 Aug 21	72.00000 -2.20	79.44	70.60	74.50	1,278,795
05 Aug 21	74.20000 -4.80	82.00	72.53	78.00	2,780,682
04 Aug 21	79.00000 +0.00	83.00	75.45	77.50	1,121,014
03 Aug 21	79.00000 +6.40	84.00	68.32	71.50	1,924,400
02 Aug 21	72.60000 +6.60	74.38	65.00	66.50	1,327,015
30 Jul 21	66.00000 -0.40	67.80	60.25	65.00	1,375,878
29 Jul 21	66.40000 +2.60	72.00	61.13	63.50	2,220,696
28 Jul 21	63.80000 +7.80	66.95	53.00	57.00	2,751,587
27 Jul 21	56.00000 +6.50	60.00	49.00	49.50	2,166,402
26 Jul 21	49.50000 +0.00	51.00	49.17	49.50	298,901
23 Jul 21	49.50000 -0.50	51.00	48.00	50.00	934,888
22 Jul 21	50.00000 +0.80	51.00	48.60	49.00	921,458
21 Jul 21	49.20000 +3.70	50.00	44.00	45.50	830,102
20 Jul 21	45.50000 -1.00	47.00	45.00	46.50	553,178
19 Jul 21	46.50000 -3.50	51.40	46.00	50.00	925,819
16 Jul 21	50.00000 +2.50	50.75	47.00	47.50	1,295,084
15 Jul 21	47.50000 -1.50	52.50	47.00	49.00	1,765,327
14 Jul 21	49.00000 +6.50	50.00	41.90	41.90	3,510,223
13 Jul 21	42.50000 +0.00	43.00	39.28	42.50	807,547
12 Jul 21	42.50000 -1.00	44.00	42.00	43.00	244,835
09 Jul 21	43.50000 +0.00	44.60	42.05	43.50	246,378
08 Jul 21	43.50000 -0.50	44.10	43.00	44.00	209,742
07 Jul 21	44.00000 +0.00	45.00	43.50	44.00	270,739
06 Jul 21	44.00000 -1.50	46.00	43.10	45.50	447,795
05 Jul 21	45.50000 +0.00	45.50	45.00	45.50	212,824
02 Jul 21	45.50000 +0.00	45.70	45.05	45.50	139,997
01 Jul 21	45.50000 -0.50	48.00	45.00	47.00	300,318
30 Jun 21	46.00000 -0.50	47.70	45.00	46.50	355,836
29 Jun 21	46.50000 -0.50	49.00	46.00	47.50	622,749
28 Jun 21	47.00000 +1.00	49.00	46.10	46.10	791,639
25 Jun 21	46.00000 +1.50	48.00	44.00	44.50	461,633
24 Jun 21	44.50000 +1.00	45.40	43.10	43.50	501,465
23 Jun 21	43.50000 +0.50	44.75	42.89	43.00	251,485
22 Jun 21	43.00000 +0.50	45.00	42.00	42.50	159,679
21 Jun 21	42.50000 -1.25	45.00	42.00	43.75	433,765
18 Jun 21	43.75000 -0.75	44.99	43.30	44.50	368,591
17 Jun 21	44.50000 -1.50	48.00	44.05	45.50	460,776
16 Jun 21	46.00000 -3.00	47.00	45.00	46.50	733,187
15 Jun 21	49.00000 +1.50	49.00	47.00	47.00	699,562
14 Jun 21	47.50000 +1.50	48.00	43.50	44.50	503,227
11 Jun 21	46.00000 +0.50	46.00	44.01	45.50	251,033
10 Jun 21	45.50000 -1.00	47.00	45.00	46.50	204,879
09 Jun 21	46.50000 -1.50	47.17	46.01	47.00	376,300
08 Jun 21	48.00000 +0.00	48.00	46.00	47.50	274,366
07 Jun 21	48.00000 -0.50	49.00	47.00	48.50	477,115
04 Jun 21	48.50000 +1.50	49.00	46.00	47.00	1,348,460
03 Jun 21	47.00000 -1.00	49.00	47.00	48.00	539,267
02 Jun 21	48.00000 +1.20	50.00	45.66	46.00	1,946,158
01 Jun 21	46.80000 +2.30	47.00	45.10	45.10	908,847
28 May 21	44.50000 +1.50	46.00	42.26	43.00	441,812
27 May 21	43.00000 -0.50	44.00	42.00	43.50	138,128
26 May 21	43.50000 -1.50	46.00	43.00	45.00	440,470
25 May 21	45.00000 +2.50	47.98	41.00	42.50	1,354,235
24 May 21	42.50000 +2.00	44.00	39.00	40.50	698,029
21 May 21	40.50000 +0.00	41.00	40.13	40.50	170,002
20 May 21	40.50000 +0.50	41.00	39.45	40.00	309,648
19 May 21	40.00000 -2.00	42.00	39.00	42.00	327,393
18 May 21	42.00000 +0.00	43.00	41.00	42.00	656,035
17 May 21	42.00000 -0.50	43.00	40.50	42.00	526,078
14 May 21	42.50000 -0.50	43.50	40.50	42.50	1,000,840
13 May 21	43.00000 -2.00	43.00	40.15	43.00	1,761,854
12 May 21	45.00000 +0.00	45.20	42.00	45.00	2,028,704
11 May 21	45.00000 -2.00	48.00	44.00	46.00	1,748,173
10 May 21	47.00000 +6.50	49.00	40.85	40.85	6,290,470
07 May 21	40.50000 +0.50	42.00	38.00	39.00	1,140,358
06 May 21	40.00000 +0.50	40.00	38.00	39.50	435,934
05 May 21	39.50000 -1.50	40.28	39.04	40.00	460,228
04 May 21	41.00000 +3.50	41.13	37.55	37.55	1,032,725
30 Apr 21	37.50000 -1.50	39.70	37.25	38.50	553,086
29 Apr 21	39.00000 +1.50	39.00	37.50	37.50	940,172
28 Apr 21	37.50000 +0.00	39.47	36.60	37.50	2,210,284
27 Apr 21	37.50000 +1.75	38.00	35.51	35.75	1,533,754
26 Apr 21	35.75000 +0.00	35.99	35.50	35.75	729,000
23 Apr 21	35.75000 +0.00	35.99	35.28	35.75	414,879
22 Apr 21	35.75000 +0.25	36.50	35.58	35.58	531,687
21 Apr 21	35.50000 -2.50	37.92	35.15	37.92	1,017,589
20 Apr 21	38.00000 -1.00	40.00	36.08	39.00	251,813
19 Apr 21	39.00000 -1.00	41.00	38.25	40.00	308,953
16 Apr 21	40.00000 +0.00	41.00	39.02	40.00	679,514
15 Apr 21	40.00000 +2.40	41.00	39.00	39.00	3,314,543
14 Apr 21	37.60000 +0.60	39.95	37.00	38.00	1,104,110
13 Apr 21	37.00000 -1.50	39.00	36.50	38.00	1,283,333
12 Apr 21	38.50000 +1.25	39.00	37.05	37.25	1,887,085
09 Apr 21	37.25000 +1.25	38.50	35.65	35.65	2,304,449
08 Apr 21	36.00000 +1.50	37.92	34.11	34.50	1,323,675
07 Apr 21	34.50000 +0.50	35.00	33.70	34.00	916,084
06 Apr 21	34.00000 +0.50	34.38	32.00	34.00	1,371,984
01 Apr 21	33.50000 +1.00	34.00	32.50	33.00	2,465,192
31 Mar 21	32.50000 -2.50	35.70	32.00	35.00	1,215,509
30 Mar 21	35.00000 +0.00	36.00	34.00	35.00	593,299
29 Mar 21	35.00000 +1.00	35.50	33.00	34.00	1,352,752
26 Mar 21	34.00000 +1.30	34.95	33.00	33.20	1,226,135
25 Mar 21	32.70000 -0.80	35.30	31.15	33.50	1,051,158
24 Mar 21	33.50000 -1.50	36.80	32.50	35.00	794,077
23 Mar 21	35.00000 -1.00	35.85	34.00	35.85	1,743,877
22 Mar 21	36.00000 -0.50	37.00	35.90	36.50	292,198
19 Mar 21	36.50000 +0.00	37.10	36.05	36.50	61,031
18 Mar 21	36.50000 +0.00	38.60	36.26	36.50	108,586
17 Mar 21	36.50000 -0.50	38.00	36.05	37.00	145,065
16 Mar 21	37.00000 +0.00	37.30	36.30	37.00	209,110
15 Mar 21	37.00000 +0.50	38.60	36.25	37.00	239,628
12 Mar 21	36.50000 -0.50	37.50	36.45	36.50	240,961
11 Mar 21	37.00000 +0.50	38.60	36.00	36.50	393,299
10 Mar 21	36.50000 -0.50	37.00	36.50	36.50	773,116
09 Mar 21	37.00000 +0.00	38.60	36.05	37.00	203,523
08 Mar 21	37.00000 +0.00	38.00	35.10	37.00	328,440
05 Mar 21	37.00000 -4.00	38.45	35.02	37.50	1,150,240
04 Mar 21	41.00000 +0.00	41.95	40.09	41.00	50,152
03 Mar 21	41.00000 +0.50	41.98	40.02	40.50	96,551
02 Mar 21	40.50000 -4.00	45.90	40.00	44.50	315,980
01 Mar 21	44.50000 -0.50	46.00	43.90	45.00	55,372
26 Feb 21	45.00000 +0.00	47.00	42.75	45.00	284,929
25 Feb 21	45.00000 +3.50	47.00	40.75	41.50	585,525
24 Feb 21	41.50000 +0.50	42.97	40.30	41.00	264,980
23 Feb 21	41.00000 +1.00	42.92	39.65	40.00	168,662
22 Feb 21	40.00000 +1.00	42.66	38.15	42.00	406,333
19 Feb 21	39.00000 +2.00	40.88	37.60	37.60	364,361
18 Feb 21	37.00000 -0.50	39.00	35.64	37.50	486,343
17 Feb 21	37.50000 -2.50	42.00	36.10	40.00	767,371
16 Feb 21	40.00000 -3.00	47.00	38.00	44.50	1,309,836
15 Feb 21	43.00000 +0.00	44.00	40.02	43.00	454,679
12 Feb 21	43.00000 +0.50	43.25	41.40	42.50	33,072
11 Feb 21	42.50000 +0.00	44.92	42.20	42.50	80,679
10 Feb 21	42.50000 -1.50	43.38	42.15	43.38	171,394
09 Feb 21	44.00000 -1.00	45.60	43.38	44.50	40,274
08 Feb 21	45.00000 +0.50	46.00	43.26	44.50	72,177
05 Feb 21	44.50000 +0.00	46.00	43.22	44.50	53,360
04 Feb 21	44.50000 -0.50	46.00	43.12	45.00	72,986
03 Feb 21	45.00000 +1.00	45.95	43.56	44.00	210,143
02 Feb 21	44.00000 -1.00	45.40	43.50	45.00	112,514
01 Feb 21	45.00000 -0.20	47.00	44.00	45.00	359,554
29 Jan 21	45.20000 +1.80	47.00	44.00	45.00	304,733
28 Jan 21	43.40000 +1.90	47.00	40.10	41.50	691,376
27 Jan 21	41.50000 -1.50	42.80	40.50	42.80	167,534
26 Jan 21	43.00000 -1.00	44.00	42.00	44.00	148,988
25 Jan 21	44.00000 +4.00	44.00	39.40	40.00	699,474
22 Jan 21	40.00000 -2.50	42.99	39.02	42.50	327,092
21 Jan 21	42.50000 +1.00	43.60	41.40	42.00	135,786
20 Jan 21	41.50000 -3.00	44.84	41.00	44.50	454,809
19 Jan 21	44.50000 +0.50	45.00	43.00	44.00	255,724
18 Jan 21	44.00000 +0.00	44.25	42.11	43.50	282,349
15 Jan 21	44.00000 -2.50	47.40	43.30	46.50	470,355
14 Jan 21	46.50000 -2.00	49.65	46.15	48.50	164,597
13 Jan 21	48.50000 +1.00	50.97	47.50	47.50	203,959
12 Jan 21	47.50000 -2.50	49.00	46.00	48.00	87,770
11 Jan 21	50.00000 +0.00	50.00	45.00	46.50	272,077
08 Jan 21	50.00000 +3.20	52.00	45.10	51.00	863,035
07 Jan 21	46.80000 +0.80	52.00	44.90	46.00	1,042,163
06 Jan 21	46.00000 +4.50	47.90	40.03	41.50	1,062,810
05 Jan 21	41.50000 +2.00	42.55	40.15	40.15	817,190
04 Jan 21	39.50000 +0.00	40.90	38.55	39.50	150,709
31 Dec 20	39.50000 +0.00	40.75	38.25	39.50	36,726
30 Dec 20	39.50000 +0.00	40.75	37.56	39.50	129,268
29 Dec 20	39.50000 +0.00	40.55	38.00	39.50	265,634
24 Dec 20	39.50000 +0.50	39.50	38.10	39.00	55,817
23 Dec 20	39.00000 -1.00	40.00	38.35	40.00	272,771
22 Dec 20	40.00000 +1.00	41.00	39.50	39.50	304,670
21 Dec 20	39.00000 -0.50	40.00	38.10	39.50	68,463
18 Dec 20	39.50000 -0.50	40.48	38.45	40.00	65,383
17 Dec 20	40.00000 +0.50	41.00	38.45	39.50	54,741
16 Dec 20	39.50000 +0.00	40.19	38.16	39.50	69,842
15 Dec 20	39.50000 +0.00	40.24	38.15	39.50	24,124
14 Dec 20	39.50000 -3.30	40.75	38.15	39.50	59,706
11 Dec 20	42.80000 +2.30	42.80	38.15	40.50	191,882
10 Dec 20	40.50000 +0.00	40.90	39.00	40.50	34,893
09 Dec 20	40.50000 +0.00	43.00	39.00	41.50	265,521
08 Dec 20	40.50000 +0.00	41.35	39.00	40.50	107,631
07 Dec 20	40.50000 -1.50	41.98	39.03	41.98	169,390
04 Dec 20	42.00000 -0.50	42.98	41.25	42.50	243,978
03 Dec 20	42.50000 -1.00	44.80	41.15	43.50	89,803
02 Dec 20	43.50000 -0.50	47.14	43.11	44.00	233,295
01 Dec 20	44.00000 +0.50	44.97	42.15	43.50	66,919
30 Nov 20	43.50000 +1.00	45.20	41.90	42.50	128,477
27 Nov 20	42.50000 +1.50	43.00	41.55	41.55	154,728
26 Nov 20	41.00000 -3.00	43.94	41.00	42.50	107,382
25 Nov 20	44.00000 +0.50	44.00	41.15	43.50	171,032
24 Nov 20	43.50000 +2.50	45.00	40.00	42.50	327,719
23 Nov 20	41.00000 +1.00	44.55	39.55	40.00	408,636
20 Nov 20	40.00000 +2.50	40.00	40.00	40.00	331,311
19 Nov 20	37.50000 -0.50	38.18	36.75	38.00	149,065
18 Nov 20	38.00000 +1.00	38.25	36.55	37.00	142,167
17 Nov 20	37.00000 -0.50	38.80	35.02	37.50	671,193
16 Nov 20	37.50000 -2.50	42.55	37.02	41.50	336,796
13 Nov 20	40.00000 +0.00	40.98	39.04	40.00	90,677
12 Nov 20	40.00000 +0.50	40.96	38.90	39.50	94,616
11 Nov 20	39.50000 +0.50	39.70	37.03	39.00	262,966
10 Nov 20	39.00000 -2.50	41.92	38.25	41.50	280,568
09 Nov 20	41.50000 +1.00	43.00	38.08	40.50	517,739
06 Nov 20	40.50000 -0.50	41.25	39.00	41.00	157,881
05 Nov 20	41.00000 -1.00	41.85	40.00	41.85	193,251
04 Nov 20	42.00000 +0.00	42.65	40.00	42.00	121,323
03 Nov 20	42.00000 +0.00	42.36	41.15	42.00	51,959
02 Nov 20	42.00000 -0.50	43.00	41.00	42.50	124,634
30 Oct 20	42.50000 +0.00	42.80	40.33	42.50	157,870
29 Oct 20	42.50000 +1.00	43.00	41.00	42.00	138,714
28 Oct 20	41.50000 -1.50	45.75	39.02	42.50	659,882
27 Oct 20	43.00000 -4.00	47.98	42.25	47.00	382,801
26 Oct 20	47.00000 -1.00	54.00	45.75	51.50	817,241
23 Oct 20	48.00000 +0.50	49.75	46.88	47.50	381,642
22 Oct 20	47.50000 +0.50	49.80	45.22	47.00	476,157
21 Oct 20	47.00000 +4.00	47.90	42.70	43.00	254,291
20 Oct 20	43.00000 -1.00	44.00	42.60	44.00	138,386
19 Oct 20	44.00000 +3.50	45.60	40.55	40.55	451,326
16 Oct 20	40.50000 +2.50	42.40	37.75	38.00	479,363
15 Oct 20	38.00000 -1.88	39.80	37.00	39.80	151,063
14 Oct 20	39.88000 +0.38	39.88	38.10	39.50	222,977
13 Oct 20	39.50000 +0.00	39.88	37.15	39.50	249,939
12 Oct 20	39.50000 -1.50	41.80	39.02	41.00	193,420
09 Oct 20	41.00000 -1.50	43.85	40.55	42.50	122,865
08 Oct 20	42.50000 +2.00	43.97	40.20	40.50	712,882
07 Oct 20	40.50000 +1.50	41.00	38.50	39.00	297,032
06 Oct 20	39.00000 -2.50	42.50	37.15	41.50	525,473
05 Oct 20	41.50000 -1.50	43.80	40.20	43.00	168,417
02 Oct 20	43.00000 -2.50	45.75	42.03	45.50	478,289
01 Oct 20	45.50000 +2.50	46.25	42.25	43.00	1,049,775
30 Sep 20	43.00000 +1.50	43.85	40.02	41.50	601,090
29 Sep 20	41.50000 -0.50	42.70	41.10	42.00	120,955
28 Sep 20	42.00000 +0.50	44.80	41.50	42.00	729,934
25 Sep 20	41.50000 +0.00	42.97	40.00	41.50	167,388
24 Sep 20	41.50000 -0.50	43.25	37.90	42.00	793,900
23 Sep 20	42.00000 -2.00	43.74	39.00	43.74	795,531
22 Sep 20	44.00000 -2.50	47.75	41.22	46.50	490,111
21 Sep 20	46.50000 -3.50	51.62	42.25	50.00	730,568
18 Sep 20	50.00000 -2.50	54.00	48.58	52.50	718,787
17 Sep 20	52.50000 +0.00	55.00	48.60	52.50	1,188,998
16 Sep 20	52.50000 -1.00	64.70	52.05	53.00	3,378,564
15 Sep 20	53.50000 +8.50	54.97	45.25	45.25	1,450,806
14 Sep 20	45.00000 +2.50	46.00	42.70	42.70	1,164,667
11 Sep 20	42.50000 +4.00	44.95	38.00	38.50	1,018,968
10 Sep 20	38.50000 +0.00	39.38	37.35	38.50	237,125
09 Sep 20	38.50000 -1.50	41.00	37.35	39.00	191,514
08 Sep 20	40.00000 +0.00	40.00	38.35	39.00	277,117
07 Sep 20	40.00000 +1.50	40.00	38.00	38.00	302,956
04 Sep 20	38.50000 -0.80	38.80	36.50	38.80	422,747
03 Sep 20	39.30000 -1.20	40.95	38.00	40.50	489,445
02 Sep 20	40.50000 +0.00	41.00	40.38	40.50	304,959
01 Sep 20	40.50000 +0.00	42.98	40.35	40.50	877,698
28 Aug 20	40.50000 -0.50	42.00	40.00	41.00	637,805
27 Aug 20	41.00000 +3.50	42.00	37.35	37.50	605,210
26 Aug 20	37.50000 -2.50	39.30	36.50	39.30	243,394
25 Aug 20	40.00000 -1.00	43.75	38.45	43.00	746,459
24 Aug 20	41.00000 -0.50	42.80	39.60	41.50	256,215
21 Aug 20	41.50000 +4.50	42.00	36.50	37.00	270,607
20 Aug 20	37.00000 -0.50	38.16	36.00	37.50	103,361
19 Aug 20	37.50000 +0.50	38.16	36.02	37.00	50,413
18 Aug 20	37.00000 -1.00	38.65	36.00	38.00	187,165
17 Aug 20	38.00000 -1.00	39.48	37.02	39.00	212,862
14 Aug 20	39.00000 -0.50	40.00	38.05	39.50	141,438
13 Aug 20	39.50000 -0.50	40.00	37.60	40.00	149,106
12 Aug 20	40.00000 -1.90	42.50	39.02	41.80	270,804
11 Aug 20	41.90000 +0.90	42.98	40.75	41.00	241,307
10 Aug 20	41.00000 +0.00	43.00	40.04	41.00	458,650
07 Aug 20	41.00000 +2.50	42.90	39.35	39.35	327,185
06 Aug 20	38.50000 +1.00	40.00	37.33	37.50	533,772
05 Aug 20	37.50000 +0.50	39.00	36.04	37.00	822,507
04 Aug 20	37.00000 -2.00	40.00	37.00	39.00	234,983
03 Aug 20	39.00000 -1.50	42.62	38.75	40.50	509,483
31 Jul 20	40.50000 +1.00	40.80	38.20	39.50	269,619
30 Jul 20	39.50000 -2.50	43.00	38.06	42.00	603,575
29 Jul 20	42.00000 +3.00	44.50	40.50	40.50	1,284,693
28 Jul 20	39.00000 -1.50	41.20	37.25	40.50	790,212
27 Jul 20	40.50000 +2.50	43.33	37.75	38.00	1,693,551
24 Jul 20	38.00000 +3.10	38.96	34.75	34.75	1,055,041
23 Jul 20	34.90000 -0.10	36.49	34.90	35.00	1,169,272
22 Jul 20	35.00000 +2.50	35.00	35.00	35.00	1,072,213
21 Jul 20	32.50000 +4.20	34.55	27.77	28.30	560,573
20 Jul 20	28.30000 +0.30	29.50	27.40	28.00	281,101
17 Jul 20	28.00000 +0.50	29.00	26.55	27.50	181,803
16 Jul 20	27.50000 -0.50	28.30	27.11	28.00	123,646
15 Jul 20	28.00000 +0.00	28.38	27.11	28.00	38,665
14 Jul 20	28.00000 +0.00	29.50	28.00	28.00	433,755
13 Jul 20	28.00000 +1.00	28.80	26.85	27.00	210,859
10 Jul 20	27.00000 -0.50	27.94	26.10	27.50	128,223
09 Jul 20	27.50000 +0.00	31.00	27.00	27.50	1,347,789
08 Jul 20	27.50000 +0.00	28.00	27.26	27.50	112,241
07 Jul 20	27.50000 +0.00	27.75	27.05	27.50	92,894
06 Jul 20	27.50000 +0.00	28.00	27.10	27.50	250,622
03 Jul 20	27.50000 +0.00	27.74	26.30	27.50	339,529
02 Jul 20	27.50000 +1.58	29.00	25.25	25.50	268,223
01 Jul 20	25.92500 -3.08	30.00	25.92	29.00	498,369
30 Jun 20	29.00000 +1.00	29.96	27.35	28.00	392,195
29 Jun 20	28.00000 +2.00	30.00	26.98	26.98	932,322
26 Jun 20	26.00000 +0.03	26.28	25.52	26.00	358,333
25 Jun 20	25.97000 +0.47	25.97	25.00	25.50	347,476
24 Jun 20	25.50000 +0.00	27.00	24.15	25.50	570,852
23 Jun 20	25.50000 -0.50	26.80	24.65	26.00	377,911
22 Jun 20	26.00000 +2.00	26.72	24.40	24.40	149,341
19 Jun 20	24.00000 -0.50	25.33	23.25	24.50	151,405
18 Jun 20	24.50000 +0.00	25.33	24.00	24.50	1,969,185
17 Jun 20	24.50000 -0.50	26.00	24.00	25.00	136,213
16 Jun 20	25.00000 +1.00	25.50	24.00	24.00	105,686
15 Jun 20	24.00000 -2.00	26.94	22.00	25.50	268,256
12 Jun 20	26.00000 +2.50	26.94	23.00	23.50	1,075,919
11 Jun 20	23.50000 +1.50	24.25	21.76	22.00	292,043
10 Jun 20	22.00000 -1.84	23.00	20.55	23.00	495,316
09 Jun 20	23.84000 -0.54	23.84	23.00	23.84	86,731
08 Jun 20	24.38000 -0.12	24.38	23.00	24.38	54,112
05 Jun 20	24.50000 +1.50	25.55	22.36	23.00	353,781
04 Jun 20	23.00000 +0.50	24.00	22.05	22.50	507,808
03 Jun 20	22.50000 +0.00	23.00	22.31	22.50	528,775
02 Jun 20	22.50000 -1.50	24.10	22.00	24.00	742,820
01 Jun 20	24.00000 +1.50	24.40	22.02	22.50	676,489
29 May 20	22.50000 -1.00	24.06	22.02	24.00	558,638
28 May 20	23.50000 +0.50	25.00	22.00	23.00	327,844
27 May 20	23.00000 -4.50	23.85	21.00	23.00	954,506
26 May 20	27.50000 +7.50	28.75	20.90	20.90	650,706
22 May 20	20.00000 -2.50	22.50	20.00	22.50	24,199
21 May 20	22.50000 +0.50	23.50	21.00	22.50	198,909
20 May 20	22.00000 +0.50	22.82	21.10	21.50	187,790
19 May 20	21.50000 +1.50	23.00	20.25	20.25	99,923
18 May 20	20.00000 +1.50	22.00	18.00	18.50	168,145
15 May 20	18.50000 -2.00	21.45	17.55	20.50	75,234
14 May 20	20.50000 +2.00	21.45	18.00	18.50	297,990
13 May 20	18.50000 -0.40	18.90	15.80	17.50	78,922
12 May 20	18.90000 +1.40	18.94	18.90	18.90	6,293
11 May 20	17.50000 +0.00	17.50	17.50	17.50	0
07 May 20	17.50000 +0.50	18.75	16.25	17.00	64,008
06 May 20	17.00000 +0.00	17.30	16.25	17.00	18,638
05 May 20	17.00000 -0.50	17.60	12.75	17.50	642,683
04 May 20	17.50000 -3.00	23.94	17.00	22.50	742,700
01 May 20	20.50000 +1.00	23.00	16.65	19.50	725,921
30 Apr 20	19.50000 +5.50	20.50	14.02	14.02	782,945
29 Apr 20	14.00000 -0.50	15.25	13.00	15.00	116,840
28 Apr 20	14.50000 +2.50	16.00	12.50	13.50	944,261
27 Apr 20	12.00000 +1.00	13.00	11.75	11.75	130,773
24 Apr 20	11.00000 +2.00	11.98	9.90	9.90	466,268
23 Apr 20	9.00000 +2.25	9.90	8.00	8.00	261,283
22 Apr 20	6.75000 -0.27	6.75	6.75	6.75	81,275
21 Apr 20	7.02000 -0.48	7.02	7.00	7.02	33,112
20 Apr 20	7.50000 +1.75	8.00	6.47	6.47	474,362
17 Apr 20	5.75000 -0.25	6.40	5.00	5.75	21,115
16 Apr 20	6.00000 +0.00	6.40	6.00	6.00	81,171
15 Apr 20	6.00000 -0.50	6.90	6.00	6.50	127,990
14 Apr 20	6.50000 +0.25	6.85	5.50	6.85	174,643
09 Apr 20	6.25000 -0.50	6.47	6.00	6.47	129,159
08 Apr 20	6.75000 +0.00	6.75	6.75	6.75	0
07 Apr 20	6.75000 +0.00	6.75	6.75	6.75	0
06 Apr 20	6.75000 +1.00	7.47	6.30	6.30	193,580
03 Apr 20	5.75000 -0.25	6.47	4.50	6.00	563,472
02 Apr 20	6.00000 +0.00	6.00	6.00	6.00	0
01 Apr 20	6.00000 +0.00	6.00	6.00	6.00	0
31 Mar 20	6.00000 -0.08	7.00	6.00	6.50	19,327
30 Mar 20	6.08000 -0.42	6.08	6.00	6.08	115,000
27 Mar 20	6.50000 +0.00	6.55	6.50	6.50	60,000
26 Mar 20	6.50000 +0.00	6.50	6.50	6.50	0
25 Mar 20	6.50000 -0.50	6.75	6.00	6.50	9,288
24 Mar 20	7.00000 +0.50	7.00	7.00	7.00	100
23 Mar 20	6.50000 +0.00	6.90	6.00	6.50	65,000
20 Mar 20	6.50000 -1.00	8.00	6.04	7.50	132,737
19 Mar 20	7.50000 +0.00	7.50	7.50	7.50	0
18 Mar 20	7.50000 -0.50	8.00	6.50	8.00	241,904
17 Mar 20	8.00000 +0.00	8.00	8.00	8.00	0
16 Mar 20	8.00000 -0.04	8.00	7.00	8.00	6,289
13 Mar 20	8.04000 -0.96	8.04	8.04	8.04	693
12 Mar 20	9.00000 +0.00	9.00	9.00	9.00	0
11 Mar 20	9.00000 +2.00	9.80	8.50	8.50	101,006
10 Mar 20	7.00000 -1.00	7.00	7.00	7.00	40,000
09 Mar 20	8.00000 -1.70	9.00	8.00	9.00	868,715
06 Mar 20	9.70000 -0.30	9.70	9.11	9.70	72,557
05 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
04 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
03 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
02 Mar 20	10.00000 +0.50	10.00	9.98	9.98	503,528
28 Feb 20	9.50000 -0.50	9.75	9.10	9.75	56,518
27 Feb 20	10.00000 +0.50	12.96	10.00	11.00	225,720
26 Feb 20	9.50000 +0.45	9.50	9.50	9.50	0
25 Feb 20	9.05000 -0.45	9.05	9.00	9.05	135,240
24 Feb 20	9.50000 +0.00	9.50	9.02	9.50	83,398
21 Feb 20	9.50000 +0.00	9.50	9.50	9.50	0
20 Feb 20	9.50000 +0.00	9.90	9.00	9.50	105,050
19 Feb 20	9.50000 +0.50	9.90	9.00	9.50	283,593
18 Feb 20	9.00000 -1.00	9.00	9.00	9.00	25,000
17 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
14 Feb 20	10.00000 +0.65	10.00	10.00	10.00	0
13 Feb 20	9.35000 +0.05	9.35	9.30	9.35	150,000
12 Feb 20	9.30000 -0.70	9.30	9.30	9.30	50,000
11 Feb 20	10.00000 -0.25	10.00	10.00	10.00	0
10 Feb 20	10.25000 +0.25	10.25	10.25	10.25	1,341
07 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
06 Feb 20	10.00000 +1.00	10.27	8.60	9.00	184,774
05 Feb 20	9.00000 +0.00	9.00	9.00	9.00	0
04 Feb 20	9.00000 -0.25	9.98	8.50	9.50	77,246
03 Feb 20	9.25000 -1.40	9.25	9.04	9.25	48,708
31 Jan 20	10.65000 +0.65	10.70	10.65	10.65	6,923
30 Jan 20	10.00000 +0.00	10.00	10.00	10.00	0
29 Jan 20	10.00000 -1.00	10.78	10.00	10.78	6,325
28 Jan 20	11.00000 +1.00	11.00	11.00	11.00	997
27 Jan 20	10.00000 -1.30	10.00	10.00	10.00	15,000
24 Jan 20	11.30000 +0.30	11.30	11.30	11.30	4,372
23 Jan 20	11.00000 +0.50	11.95	10.00	10.50	172,996
22 Jan 20	10.50000 +0.50	11.35	9.11	9.50	126,636
21 Jan 20	10.00000 +0.90	10.00	10.00	10.00	4,925
20 Jan 20	9.10000 -0.86	9.10	9.10	9.10	20,000
17 Jan 20	9.96000 +0.96	10.00	9.96	9.96	105,000
16 Jan 20	9.00000 -0.80	10.30	9.00	10.00	219,650
15 Jan 20	9.80000 -0.20	9.80	9.00	9.80	200,315
14 Jan 20	10.00000 -0.84	10.00	10.00	10.00	0
13 Jan 20	10.84000 +0.84	10.85	10.84	10.84	12,335
10 Jan 20	10.00000 +0.90	10.70	9.55	10.00	227,857
09 Jan 20	9.10000 -0.70	9.10	9.10	9.10	12,500
08 Jan 20	9.80000 -0.70	9.80	9.10	9.80	150,000
07 Jan 20	10.50000 +0.00	10.50	10.50	10.50	0
06 Jan 20	10.50000 +0.00	11.00	10.00	10.50	51,818
03 Jan 20	10.50000 +0.00	11.05	10.10	10.50	54,034
02 Jan 20	10.50000 -2.50	12.00	10.00	12.00	346,088
31 Dec 19	13.00000 -0.52	13.00	13.00	13.00	0
30 Dec 19	13.52000 +0.42	13.52	13.52	13.52	310
27 Dec 19	13.10000 +0.10	13.10	13.10	13.10	22,809
24 Dec 19	13.00000 -0.10	13.00	13.00	13.00	0
23 Dec 19	13.10000 +0.10	13.10	13.10	13.10	11,342
20 Dec 19	13.00000 +0.00	13.15	12.00	13.00	63,197
19 Dec 19	13.00000 +0.96	13.00	13.00	13.00	0
18 Dec 19	12.04000 -0.96	12.04	12.04	12.04	7,000
17 Dec 19	13.00000 -0.49	13.15	12.00	13.15	42,754
16 Dec 19	13.49000 +0.49	13.49	13.49	13.49	1,423
13 Dec 19	13.00000 -0.50	13.00	13.00	13.00	22,500
12 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
11 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
10 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
09 Dec 19	13.50000 +0.50	13.50	13.20	13.20	79,222
06 Dec 19	13.00000 +0.00	13.00	13.00	13.00	0
05 Dec 19	13.00000 -0.25	13.25	12.00	13.00	4,579
04 Dec 19	13.25000 +0.25	13.25	13.25	13.25	256
03 Dec 19	13.00000 +0.00	13.00	13.00	13.00	0
02 Dec 19	13.00000 +0.00	13.25	12.04	13.00	15,504
29 Nov 19	13.00000 -0.25	13.00	13.00	13.00	0
28 Nov 19	13.25000 +0.25	13.25	13.25	13.25	10,000
27 Nov 19	13.00000 +0.00	13.00	13.00	13.00	0
26 Nov 19	13.00000 +1.00	13.00	13.00	13.00	0
25 Nov 19	12.00000 -1.00	12.00	12.00	12.00	32,908
22 Nov 19	13.00000 -0.50	13.59	11.11	13.50	92,285
21 Nov 19	13.50000 +0.50	13.50	13.50	13.50	0
20 Nov 19	13.00000 -1.00	13.00	13.00	13.00	10,000
19 Nov 19	14.00000 +0.96	14.00	14.00	14.00	0
18 Nov 19	13.04000 -0.96	13.04	13.04	13.04	1,000
15 Nov 19	14.00000 +0.00	14.00	14.00	14.00	0
14 Nov 19	14.00000 -1.20	15.00	13.00	15.00	27,065
13 Nov 19	15.20000 +2.20	15.40	15.20	15.20	25,594
12 Nov 19	13.00000 -0.50	13.00	13.00	13.00	192
11 Nov 19	13.50000 -0.52	14.98	13.04	14.98	84,166
08 Nov 19	14.02000 -0.98	14.02	14.00	14.02	375,000
07 Nov 19	15.00000 +0.00	15.33	14.04	15.00	12,117
06 Nov 19	15.00000 +0.00	15.00	15.00	15.00	0
05 Nov 19	15.00000 +0.10	15.00	15.00	15.00	0
04 Nov 19	14.90000 +0.40	14.90	14.05	14.50	69,328
01 Nov 19	14.50000 -2.00	14.98	13.50	14.98	143,200
31 Oct 19	16.50000 +0.00	16.50	16.50	16.50	0
30 Oct 19	16.50000 +0.50	16.50	16.50	16.50	12,048
29 Oct 19	16.00000 -0.88	16.00	15.00	16.00	16,467
28 Oct 19	16.88000 -0.62	16.88	15.00	16.88	53,000
25 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
24 Oct 19	17.50000 +0.00	17.50	17.50	17.50	13,500
23 Oct 19	17.50000 -1.05	17.50	16.07	17.50	205,000
22 Oct 19	18.55000 +1.05	18.55	18.55	18.55	2,901
21 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
18 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
17 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
16 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
15 Oct 19	17.50000 +1.50	17.50	17.50	17.50	0
14 Oct 19	16.00000 -1.50	16.00	16.00	16.00	100,000
11 Oct 19	17.50000 +0.00	18.80	16.20	17.50	53,989
10 Oct 19	17.50000 +1.50	17.50	17.50	17.50	0
09 Oct 19	16.00000 -1.50	16.00	16.00	16.00	58,823
08 Oct 19	17.50000 -1.44	17.50	17.50	17.50	0
07 Oct 19	18.94000 +1.94	18.94	18.94	18.94	201
04 Oct 19	17.00000 -0.50	17.00	17.00	17.00	30,000
03 Oct 19	17.50000 +0.50	17.50	17.50	17.50	0
02 Oct 19	17.00000 +0.00	17.00	17.00	17.00	3,000
01 Oct 19	17.00000 -0.50	17.00	17.00	17.00	10,000
30 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
27 Sep 19	17.50000 -1.50	17.50	17.50	17.50	0
26 Sep 19	19.00000 +1.50	19.00	19.00	19.00	670
25 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
24 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
23 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
20 Sep 19	17.50000 +0.50	17.50	17.50	17.50	0
19 Sep 19	17.00000 -0.50	17.00	17.00	17.00	28,400
18 Sep 19	17.50000 -0.50	18.00	17.10	18.00	132,000
17 Sep 19	18.00000 +0.50	18.00	18.00	18.00	0
16 Sep 19	17.50000 +1.25	17.50	17.50	17.50	0
13 Sep 19	16.25000 -1.25	16.25	16.25	16.25	170
12 Sep 19	17.50000 +1.50	17.75	16.25	17.00	41,031
11 Sep 19	16.00000 -1.00	16.00	16.00	16.00	30,000
10 Sep 19	17.00000 +0.00	17.75	16.00	16.50	31,618
09 Sep 19	17.00000 +1.89	17.00	17.00	17.00	50,000
06 Sep 19	15.11000 -0.39	15.11	15.11	15.11	333
05 Sep 19	15.50000 +0.48	15.50	15.50	15.50	0
04 Sep 19	15.02000 -0.48	15.02	15.02	15.02	7,500
03 Sep 19	15.50000 +0.00	15.50	15.50	15.50	0
02 Sep 19	15.50000 +0.00	15.50	15.50	15.50	0
30 Aug 19	15.50000 +0.69	15.50	15.50	15.50	0
29 Aug 19	14.81100 -1.15	14.81	14.81	14.81	3,000
28 Aug 19	15.96000 +1.46	16.00	15.96	15.96	9,672
27 Aug 19	14.50000 -0.46	15.00	13.18	14.00	15,710
23 Aug 19	14.96000 +2.06	15.00	14.96	14.96	100,500
22 Aug 19	12.90000 +1.40	13.50	12.90	12.90	44,537
21 Aug 19	11.50000 -0.50	12.45	10.06	12.00	97,987
20 Aug 19	12.00000 -1.50	12.90	11.04	12.90	81,725
19 Aug 19	13.50000 +0.00	13.50	13.50	13.50	0
16 Aug 19	13.50000 +0.00	13.50	13.50	13.50	0
15 Aug 19	13.50000 -0.70	13.50	13.50	13.50	0
14 Aug 19	14.20000 +0.70	14.20	14.20	14.20	40
13 Aug 19	13.50000 +0.40	14.25	12.06	13.50	24,000
12 Aug 19	13.10000 +0.00	13.10	13.10	13.10	15,000
09 Aug 19	13.10000 -1.40	13.10	13.10	13.10	77
08 Aug 19	14.50000 +0.00	14.50	14.50	14.50	2,676
07 Aug 19	14.50000 +0.11	14.50	14.50	14.50	194
06 Aug 19	14.39000 +0.39	14.39	14.39	14.39	20,847
05 Aug 19	14.00000 +1.00	14.50	13.04	14.00	18,448
02 Aug 19	13.00000 -1.06	13.00	13.00	13.00	30,000
01 Aug 19	14.06000 -0.09	14.06	14.06	14.06	25,500
31 Jul 19	14.15000 -1.35	14.15	14.15	14.15	58,700
30 Jul 19	15.50000 +1.35	15.50	15.50	15.50	0
29 Jul 19	14.15000 -1.35	14.15	14.15	14.15	7,152
26 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
25 Jul 19	15.50000 -0.50	15.50	15.50	15.50	0
24 Jul 19	16.00000 +1.85	16.00	16.00	16.00	1
23 Jul 19	14.15000 +0.00	14.15	14.15	14.15	25,000
22 Jul 19	14.15000 -2.08	14.15	14.15	14.15	2,758
19 Jul 19	16.22500 +0.73	16.23	16.23	16.23	5,000
18 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
17 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
16 Jul 19	15.50000 +0.40	15.50	15.50	15.50	0
15 Jul 19	15.10000 -0.90	15.10	15.10	15.10	30,000
12 Jul 19	16.00000 +0.00	16.42	16.00	16.00	32,040
11 Jul 19	16.00000 -0.02	16.00	16.00	16.00	0
10 Jul 19	16.02000 -0.94	16.44	16.02	16.44	22,584
09 Jul 19	16.96000 +0.96	16.96	16.96	16.96	11,733
08 Jul 19	16.00000 +0.55	16.22	15.04	15.50	21,041
05 Jul 19	15.45000 +0.00	15.45	15.45	15.45	7,207
04 Jul 19	15.45000 +0.45	15.45	15.45	15.45	19,417
03 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
02 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
01 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
28 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
27 Jun 19	15.00000 -0.73	15.47	14.67	15.00	225,000
26 Jun 19	15.73000 +0.73	15.73	15.73	15.73	19,071
25 Jun 19	15.00000 +0.00	16.00	14.27	15.00	169,078
24 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
21 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
20 Jun 19	15.00000 +0.00	15.50	14.27	15.00	9,183
19 Jun 19	15.00000 -0.15	15.00	14.50	15.00	58,280
18 Jun 19	15.15000 +0.00	15.15	15.00	15.15	7,219
17 Jun 19	15.15000 -1.35	15.15	15.15	15.15	10,000
14 Jun 19	16.50000 +0.00	16.50	16.50	16.50	0
13 Jun 19	16.50000 -0.19	16.50	16.50	16.50	0
12 Jun 19	16.69000 +0.19	16.69	16.69	16.69	17,974
11 Jun 19	16.50000 +0.00	16.50	16.50	16.50	0
10 Jun 19	16.50000 +0.00	16.69	15.15	16.50	5,913
07 Jun 19	16.50000 -0.19	16.50	16.50	16.50	0
06 Jun 19	16.69000 +0.19	16.69	16.69	16.69	2,447
05 Jun 19	16.50000 +1.00	16.50	16.50	16.50	0
04 Jun 19	15.50000 -1.00	15.50	15.50	15.50	5,186
03 Jun 19	16.50000 -0.19	16.69	16.10	16.69	21,542
31 May 19	16.69500 +0.19	16.69	16.69	16.69	104
30 May 19	16.50000 -0.35	16.85	16.25	16.85	32,798
29 May 19	16.85000 +0.35	16.85	16.85	16.85	20,000
28 May 19	16.50000 +0.00	16.88	16.00	16.50	33,514
24 May 19	16.50000 +1.40	16.98	15.25	16.50	17,733
23 May 19	15.10000 -0.43	15.10	15.10	15.10	7
22 May 19	15.53500 +0.53	15.58	15.53	15.53	4,858
21 May 19	15.00000 +0.00	15.00	15.00	15.00	0
20 May 19	15.00000 +0.00	15.60	14.61	15.00	76,122
17 May 19	15.00000 +0.00	15.00	15.00	15.00	0
16 May 19	15.00000 +0.00	15.00	15.00	15.00	0
15 May 19	15.00000 -0.40	15.00	15.00	15.00	0
14 May 19	15.40000 +0.00	15.40	15.40	15.40	5,176
13 May 19	15.40000 +0.40	15.43	15.40	15.40	17,315
10 May 19	15.00000 -1.63	15.50	15.00	15.50	64,000
09 May 19	16.62500 +0.63	16.63	16.63	16.63	10,198
08 May 19	16.00000 +0.00	16.42	15.04	16.00	326,963
07 May 19	16.00000 +1.00	16.94	15.50	15.50	104,486
03 May 19	15.00000 +0.00	15.00	15.00	15.00	0
02 May 19	15.00000 +0.00	15.00	15.00	15.00	0
01 May 19	15.00000 +0.10	15.50	14.65	15.25	11,000
30 Apr 19	14.90000 -0.35	14.90	14.80	14.90	30,632
29 Apr 19	15.25000 +0.00	15.66	14.50	15.25	302,333
26 Apr 19	15.25000 -0.75	16.44	15.11	16.00	17,485
25 Apr 19	16.00000 +0.25	16.44	15.25	16.00	48,807
24 Apr 19	15.75000 +1.25	15.75	15.57	15.57	75,991
23 Apr 19	14.50000 +0.00	14.85	14.00	14.50	13,148
18 Apr 19	14.50000 -1.50	15.20	14.00	15.20	90,000
17 Apr 19	16.00000 +0.00	16.00	16.00	16.00	0
16 Apr 19	16.00000 +0.13	16.00	16.00	16.00	0
15 Apr 19	15.87500 +0.38	15.88	15.00	15.88	32,318
12 Apr 19	15.50000 -1.00	16.00	15.00	16.00	140,710
11 Apr 19	16.50000 +1.90	17.00	15.00	15.50	265,281
10 Apr 19	14.60000 -0.40	14.60	14.00	14.60	19,537
09 Apr 19	15.00000 +0.50	15.00	14.30	14.50	35,928
08 Apr 19	14.50000 +1.00	14.50	14.00	14.00	50,000
05 Apr 19	13.50000 -1.00	15.00	13.00	14.50	155,818
04 Apr 19	14.50000 +0.00	14.90	14.00	14.50	2,436
03 Apr 19	14.50000 +0.00	14.75	13.00	14.50	83,613
02 Apr 19	14.50000 -0.50	15.30	14.36	15.00	17,326
01 Apr 19	15.00000 +0.00	15.00	15.00	15.00	0
29 Mar 19	15.00000 -0.30	15.50	15.00	15.50	61,047
28 Mar 19	15.30000 -0.50	15.30	15.30	15.30	5,294
27 Mar 19	15.80000 -1.20	15.80	15.80	15.80	30,000
26 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
25 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
22 Mar 19	17.00000 +1.43	18.15	15.80	17.00	24,266
21 Mar 19	15.57000 -1.43	15.57	15.50	15.57	100,000
20 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
19 Mar 19	17.00000 -0.50	18.70	16.30	17.50	50,294
18 Mar 19	17.50000 -1.20	18.00	16.30	17.50	41,023
15 Mar 19	18.70000 +2.50	18.70	18.70	18.70	6,417
14 Mar 19	16.20000 -0.11	16.68	16.00	16.00	195,741
13 Mar 19	16.31200 +1.31	16.40	16.31	16.31	32,260
12 Mar 19	15.00000 +0.50	15.86	13.30	14.00	182,640
11 Mar 19	14.50000 -0.75	15.00	14.50	15.00	580,600
08 Mar 19	15.25000 -1.50	15.50	15.00	15.50	334,066
07 Mar 19	16.75000 +1.23	17.50	15.75	16.75	213,000
06 Mar 19	15.52500 -1.23	15.52	15.52	15.52	1,000
05 Mar 19	16.75000 -0.45	17.65	16.00	17.25	126,098
04 Mar 19	17.20000 -0.30	17.20	17.00	17.20	39,300
01 Mar 19	17.50000 -1.23	18.68	17.00	18.50	343,714
28 Feb 19	18.73230 +0.23	18.73	18.73	18.73	533
27 Feb 19	18.50000 -0.67	19.15	17.50	19.00	48,175
26 Feb 19	19.17500 +0.17	19.17	19.17	19.17	36,443
25 Feb 19	19.00000 +0.00	19.25	18.02	19.00	12,535
22 Feb 19	19.00000 +0.98	19.00	19.00	19.00	0
21 Feb 19	18.02000 -0.98	18.02	18.02	18.02	4,786
20 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
19 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
18 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
15 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
14 Feb 19	19.00000 -0.25	19.25	18.00	19.00	63,617
13 Feb 19	19.25000 -0.60	19.25	19.25	19.25	3,000
12 Feb 19	19.85000 +0.85	19.85	19.85	19.85	4,500
11 Feb 19	19.00000 -0.50	19.00	19.00	19.00	0
08 Feb 19	19.50000 +0.50	19.50	19.50	19.50	708
07 Feb 19	19.00000 -0.50	20.00	19.00	19.50	20,361
06 Feb 19	19.50000 +0.50	19.90	19.00	19.00	190,516
05 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
04 Feb 19	19.00000 +0.00	19.60	18.00	19.00	19,111
01 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
31 Jan 19	19.00000 +0.00	19.00	18.00	19.00	82,842
30 Jan 19	19.00000 -2.30	21.25	18.00	20.50	34,117
29 Jan 19	21.30000 +0.80	21.30	21.30	21.30	10,000
28 Jan 19	20.50000 -1.20	21.80	18.00	21.00	31,000
25 Jan 19	21.70000 +1.70	21.70	21.70	21.70	22,650
24 Jan 19	20.00000 +1.00	22.00	18.00	20.00	18,000
23 Jan 19	19.00000 +0.00	19.00	19.00	19.00	2,998
22 Jan 19	19.00000 -1.15	19.00	19.00	19.00	17,140
21 Jan 19	20.15000 -0.35	20.15	19.90	20.15	10,507
18 Jan 19	20.50000 +3.50	21.00	17.96	17.96	160,737
17 Jan 19	17.00000 -0.05	17.00	17.00	17.00	0
16 Jan 19	17.05000 -0.45	17.98	17.05	17.50	190,989
15 Jan 19	17.50000 +0.00	18.00	17.35	17.50	314,036
14 Jan 19	17.50000 -2.00	21.00	17.50	19.50	132,035
11 Jan 19	19.50000 -2.50	21.70	17.15	21.70	175,932
10 Jan 19	22.00000 -2.00	22.00	22.00	22.00	10,000
09 Jan 19	24.00000 +0.00	24.00	24.00	24.00	0
08 Jan 19	24.00000 +0.00	24.00	24.00	24.00	0
07 Jan 19	24.00000 -0.50	25.18	22.00	24.50	148,435
04 Jan 19	24.50000 -0.50	25.18	22.00	25.00	212,285
03 Jan 19	25.00000 +0.85	25.00	25.00	25.00	0
02 Jan 19	24.15000 -0.29	24.15	24.15	24.15	12,424
31 Dec 18	24.44000 -0.36	24.44	24.00	24.44	38,905
28 Dec 18	24.80000 -2.20	24.80	23.00	24.80	58,971
27 Dec 18	27.00000 +0.80	27.40	25.25	27.40	13,882
24 Dec 18	26.20000 +1.16	26.20	26.20	26.20	11,490
21 Dec 18	25.04200 -0.46	25.04	25.00	25.04	285,360
20 Dec 18	25.50000 +0.00	25.50	25.00	25.50	27,529
19 Dec 18	25.50000 -0.50	25.50	25.50	25.50	2,000
18 Dec 18	26.00000 +1.00	26.00	26.00	26.00	0
17 Dec 18	25.00000 -1.00	25.00	25.00	25.00	15,000
14 Dec 18	26.00000 -3.00	28.00	26.00	28.00	106,775
13 Dec 18	29.00000 -1.00	30.88	28.00	30.00	84,466
12 Dec 18	30.00000 +1.75	31.78	27.00	30.00	72,304
11 Dec 18	28.25000 -2.25	28.25	28.25	28.25	7,338
10 Dec 18	30.50000 +0.00	30.98	30.50	30.50	42,000
07 Dec 18	30.50000 +0.00	33.00	28.55	30.50	33,486
06 Dec 18	30.50000 +1.30	30.77	28.00	30.77	45,200
05 Dec 18	29.20000 -1.80	29.20	29.20	29.20	619
04 Dec 18	31.00000 +0.00	31.00	31.00	31.00	0
03 Dec 18	31.00000 +1.00	32.30	29.20	30.50	77,653
30 Nov 18	30.00000 -0.45	30.45	30.00	30.00	48,510
29 Nov 18	30.45000 +2.45	30.45	30.45	30.45	98
28 Nov 18	28.00000 -2.00	28.00	28.00	28.00	74
27 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
26 Nov 18	30.00000 +0.00	30.39	28.20	30.00	30,099
23 Nov 18	30.00000 +0.00	30.00	30.00	30.00	714,286
22 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
21 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
20 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
19 Nov 18	30.00000 -0.45	30.00	30.00	30.00	0
16 Nov 18	30.45000 +2.45	30.45	30.45	30.45	5,000
15 Nov 18	28.00000 -2.00	28.00	28.00	28.00	1,052
14 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
13 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
12 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
09 Nov 18	30.00000 -0.45	30.00	30.00	30.00	0
08 Nov 18	30.45000 +3.45	30.45	30.45	30.45	6,350
07 Nov 18	27.00000 -3.90	27.00	27.00	27.00	20,000
06 Nov 18	30.90000 +0.90	30.90	30.90	30.90	1,093
05 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
02 Nov 18	30.00000 +0.00	30.90	28.20	30.00	16,961
01 Nov 18	30.00000 +1.50	30.00	30.00	30.00	0
31 Oct 18	28.50000 -1.50	28.50	28.50	28.50	3,000
30 Oct 18	30.00000 -0.05	30.00	30.00	30.00	8,354
29 Oct 18	30.05000 -0.10	30.05	30.05	30.05	33,295
26 Oct 18	30.15000 -2.35	30.15	30.15	30.15	10,000
25 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
24 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
23 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
22 Oct 18	32.50000 +2.35	32.50	32.50	32.50	0
19 Oct 18	30.15000 -2.85	30.15	30.15	30.15	7,150
18 Oct 18	33.00000 +0.50	33.00	33.00	33.00	14,000
17 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
16 Oct 18	32.50000 +2.00	32.50	32.50	32.50	0
15 Oct 18	30.50000 -2.00	30.50	30.50	30.50	5
12 Oct 18	32.50000 +2.35	33.70	31.00	32.50	93,020
11 Oct 18	30.15000 -0.35	30.15	30.15	30.15	231
10 Oct 18	30.50000 -2.00	30.50	30.50	30.50	20,000
09 Oct 18	32.50000 -1.00	32.50	32.30	32.50	15,521
08 Oct 18	33.50000 -1.00	33.50	33.50	33.50	0
05 Oct 18	34.50000 +2.35	34.70	34.50	34.50	9,939
04 Oct 18	32.15000 -0.70	32.15	32.15	32.15	6,000
03 Oct 18	32.85000 -1.65	32.85	32.80	32.85	17,500
02 Oct 18	34.50000 -0.75	35.00	33.60	35.00	38,861
01 Oct 18	35.25000 -0.04	35.29	35.25	35.25	11,721
28 Sep 18	35.29000 +0.29	35.29	35.29	35.29	10,000
27 Sep 18	35.00000 -0.50	35.00	35.00	35.00	0
26 Sep 18	35.50000 +0.40	35.50	35.00	35.50	113,455
25 Sep 18	35.10000 -0.90	35.10	35.00	35.10	3,661
24 Sep 18	36.00000 +2.50	36.50	34.85	34.85	246,506
21 Sep 18	33.50000 +0.00	34.10	32.00	33.50	160,294
20 Sep 18	33.50000 -0.90	34.85	32.00	33.50	444,778
19 Sep 18	34.40000 +0.90	34.40	34.40	34.40	20,000
18 Sep 18	33.50000 +3.00	34.45	31.00	32.00	279,280
17 Sep 18	30.50000 +1.00	30.85	29.55	29.55	105,145
14 Sep 18	29.50000 +0.80	29.75	28.70	28.70	32,100
13 Sep 18	28.70000 +1.20	28.70	28.70	28.70	24,389
12 Sep 18	27.50000 +0.00	28.00	27.50	27.50	400,000
11 Sep 18	27.50000 +0.50	28.00	26.30	27.00	42,500
10 Sep 18	27.00000 +2.00	27.00	27.00	27.00	0
07 Sep 18	25.00000 -2.50	25.00	25.00	25.00	38,000
06 Sep 18	27.50000 +0.00	28.70	26.30	27.50	28,852
05 Sep 18	27.50000 +0.00	27.50	27.50	27.50	0
04 Sep 18	27.50000 -0.50	29.00	26.30	27.50	22,903
03 Sep 18	28.00000 -0.50	28.62	28.00	28.50	16,961
31 Aug 18	28.50000 +0.45	28.50	28.50	28.50	0
30 Aug 18	28.05000 -0.45	28.05	28.05	28.05	6
29 Aug 18	28.50000 -0.50	28.50	28.50	28.50	0
28 Aug 18	29.00000 +0.00	29.22	29.00	29.00	1,903
24 Aug 18	29.00000 +0.90	29.00	29.00	29.00	0
23 Aug 18	28.10000 -0.10	28.10	28.10	28.10	1,570
22 Aug 18	28.20000 +0.00	28.20	28.20	28.20	10,000
21 Aug 18	28.20000 -1.80	28.20	28.20	28.20	1,000
20 Aug 18	30.00000 +0.00	30.00	28.00	30.00	126,886
17 Aug 18	30.00000 +0.00	31.66	28.00	30.00	63,173

Phoenix Copper Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.55000 -0.05	0.60	0.50	0.50	1,916,717
19 Oct 26	0.60000 +0.05	0.60	0.50	0.50	1,268,656
16 Oct 26	0.55000 +0.00	0.60	0.50	0.50	1,165,373
15 Oct 26	0.55000 +0.00	0.60	0.50	0.55	819,642
14 Oct 26	0.55000 -0.02	0.60	0.50	0.57	2,277,403
13 Oct 26	0.57500 +0.00	0.60	0.50	0.55	9,995,652
12 Oct 26	0.57500 +0.02	0.60	0.55	0.55	1,916,417
09 Oct 26	0.55000 +0.00	0.60	0.50	0.60	4,150,240
08 Oct 26	0.55000 +0.00	0.60	0.50	0.60	382,350
07 Oct 26	0.55000 +0.03	0.55	0.50	0.52	5,006,254
06 Oct 26	0.52500 +0.00	0.55	0.50	0.55	2,532,391
05 Oct 26	0.52500 +0.00	0.55	0.50	0.52	2,462,432
02 Oct 26	0.52500 +0.00	0.55	0.50	0.55	741,162
01 Oct 26	0.52500 +0.00	0.55	0.50	0.52	1,883,537
30 Sep 26	0.52500 -0.05	0.60	0.50	0.57	3,119,472
29 Sep 26	0.57500 +0.00	0.60	0.55	0.57	1,719,833
28 Sep 26	0.57500 -0.05	0.65	0.55	0.63	6,094,313
25 Sep 26	0.62500 -0.05	0.75	0.60	0.68	17,522,604
24 Sep 26	0.67500 +0.05	0.75	0.60	0.63	27,811,558
23 Sep 26	0.62500 +0.02	0.65	0.57	0.60	11,040,707
22 Sep 26	0.60000 +0.05	0.65	0.50	0.55	17,973,832
21 Sep 26	0.55000 -0.03	0.64	0.50	0.58	11,669,014
18 Sep 26	0.58200 +0.08	0.60	0.50	0.54	8,759,606
17 Sep 26	0.50000 -0.02	0.55	0.50	0.53	4,349,610
16 Sep 26	0.52500 +0.00	0.53	0.50	0.53	1,311,944
15 Sep 26	0.52500 +0.00	0.55	0.50	0.52	2,075,462
14 Sep 26	0.52500 +0.00	0.55	0.50	0.50	4,654,704
11 Sep 26	0.52500 -0.05	0.60	0.50	0.55	5,733,406
10 Sep 26	0.57500 +0.00	0.60	0.55	0.60	992,418
09 Sep 26	0.57500 +0.01	0.60	0.55	0.55	1,416,067
08 Sep 26	0.56000 -0.01	0.60	0.55	0.57	2,465,734
07 Sep 26	0.57500 -0.03	0.60	0.55	0.55	4,495,497
04 Sep 26	0.60000 +0.03	0.60	0.55	0.57	2,287,995
03 Sep 26	0.57500 +0.00	0.60	0.55	0.57	975,615
02 Sep 26	0.57500 -0.03	0.65	0.55	0.60	5,253,870
01 Sep 26	0.60000 +0.00	0.65	0.55	0.60	894,586
28 Aug 26	0.60000 -0.05	0.65	0.55	0.60	3,810,820
27 Aug 26	0.65000 +0.10	0.65	0.55	0.60	2,823,296
26 Aug 26	0.55000 -0.06	0.65	0.55	0.61	1,545,445
25 Aug 26	0.61000 +0.00	0.65	0.57	0.58	3,237,614
24 Aug 26	0.61000 +0.03	0.65	0.57	0.61	7,963,381
21 Aug 26	0.58500 -0.04	0.65	0.57	0.63	10,704,882
20 Aug 26	0.62500 -0.02	0.68	0.60	0.64	16,051,652
19 Aug 26	0.64500 +0.00	0.68	0.62	0.64	2,865,369
18 Aug 26	0.64500 -0.01	0.70	0.61	0.63	5,357,849
17 Aug 26	0.65500 -0.02	0.70	0.62	0.70	35,036,560
14 Aug 26	0.67500 +0.10	0.75	0.55	0.60	47,876,616
13 Aug 26	0.57500 -0.05	0.65	0.55	0.63	16,705,456
12 Aug 26	0.62500 +0.00	0.69	0.58	0.63	28,818,534
11 Aug 26	0.62500 +0.10	0.65	0.50	0.54	93,120,440
10 Aug 26	0.52500 +0.04	0.55	0.46	0.48	41,604,944
07 Aug 26	0.48000 +0.02	0.49	0.43	0.46	37,128,868
06 Aug 26	0.46000 +0.08	0.47	0.38	0.38	31,350,944
05 Aug 26	0.38500 -0.02	0.42	0.38	0.41	6,565,831
04 Aug 26	0.40800 +0.02	0.42	0.38	0.40	47,449,472
03 Aug 26	0.39000 +0.02	0.40	0.36	0.38	5,322,565
31 Jul 26	0.37000 +0.00	0.38	0.36	0.36	1,456,929
30 Jul 26	0.37000 -0.02	0.40	0.33	0.40	22,728,572
29 Jul 26	0.39000 -0.05	0.45	0.35	0.45	11,513,468
28 Jul 26	0.44000 +0.00	0.45	0.43	0.43	71,613
27 Jul 26	0.44000 +0.00	0.45	0.43	0.44	12,504,671
24 Jul 26	0.44000 +0.00	0.50	0.43	0.45	106,936,912
23 Jul 26	0.44000 +0.00	0.45	0.43	0.45	1,842,133
22 Jul 26	0.44000 +0.00	0.45	0.43	0.43	634,642
21 Jul 26	0.44000 +0.00	0.45	0.43	0.45	727,643
20 Jul 26	0.44000 +0.00	0.45	0.43	0.45	210,980
17 Jul 26	0.44000 -0.03	0.50	0.43	0.50	1,486,933
16 Jul 26	0.46500 +0.00	0.50	0.43	0.50	395,906
15 Jul 26	0.46500 +0.00	0.50	0.43	0.44	869,129
14 Jul 26	0.46500 +0.02	0.50	0.43	0.45	538,203
13 Jul 26	0.45000 -0.02	0.50	0.43	0.44	1,968,488
10 Jul 26	0.46500 +0.00	0.50	0.43	0.47	1,513,788
09 Jul 26	0.46500 +0.00	0.50	0.43	0.47	5,449,472
08 Jul 26	0.46500 -0.01	0.50	0.43	0.50	3,663,213
07 Jul 26	0.48000 +0.00	0.50	0.45	0.45	5,840,708
06 Jul 26	0.47500 -0.63	0.70	0.40	0.70	29,934,000
03 Jul 26	1.10000 +0.00	1.20	1.00	1.01	155,765
02 Jul 26	1.10000 +0.00	1.20	1.01	1.20	475,246
01 Jul 26	1.10000 +0.00	1.20	1.00	1.20	116,082
30 Jun 26	1.10000 +0.00	1.20	1.00	1.20	211,525
29 Jun 26	1.10000 +0.00	1.20	1.00	1.00	36,774
26 Jun 26	1.10000 +0.00	1.20	1.00	1.20	363,575
25 Jun 26	1.10000 +0.00	1.20	1.00	1.20	1,223,895
24 Jun 26	1.10000 +0.00	1.20	1.00	1.18	1,224,539
23 Jun 26	1.10000 +0.00	1.20	1.08	1.08	143,208
22 Jun 26	1.10000 +0.00	1.20	1.00	1.17	170,493
19 Jun 26	1.10000 -0.15	1.40	1.00	1.25	1,230,674
18 Jun 26	1.25000 +0.00	1.40	1.10	1.15	217,125
17 Jun 26	1.25000 +0.05	1.40	1.10	1.17	1,122,017
16 Jun 26	1.20000 +0.00	1.30	1.10	1.30	63,361
15 Jun 26	1.20000 +0.00	1.30	1.10	1.30	206,756
12 Jun 26	1.20000 +0.00	1.30	1.10	1.10	222,781
11 Jun 26	1.20000 +0.00	1.30	1.10	1.30	176,023
10 Jun 26	1.20000 +0.00	1.30	1.10	1.30	665,059
09 Jun 26	1.20000 +0.00	1.30	1.10	1.12	308,835
08 Jun 26	1.20000 +0.00	1.30	1.10	1.30	157,125
05 Jun 26	1.20000 +0.00	1.30	1.10	1.30	519,442
04 Jun 26	1.20000 +0.00	1.30	1.10	1.30	355,365
03 Jun 26	1.20000 +0.00	1.30	1.10	1.22	209,299
02 Jun 26	1.20000 +0.05	1.30	1.00	1.00	794,690
01 Jun 26	1.15000 -0.05	1.30	1.00	1.10	631,755
29 May 26	1.20000 +0.00	1.30	1.10	1.11	490,835
28 May 26	1.20000 -0.10	1.30	1.10	1.20	2,073,323
27 May 26	1.30000 +0.10	1.30	1.10	1.30	886,582
26 May 26	1.20000 +0.00	1.30	1.10	1.30	689,610
22 May 26	1.20000 +0.00	1.30	1.10	1.30	362,633
21 May 26	1.20000 +0.00	1.30	1.10	1.27	118,007
20 May 26	1.20000 +0.00	1.30	1.10	1.13	40,405
19 May 26	1.20000 +0.13	1.30	1.00	1.10	3,015,917
18 May 26	1.07500 +0.00	1.15	1.00	1.08	208,776
15 May 26	1.07500 +0.00	1.15	1.00	1.15	150,446
14 May 26	1.07500 +0.03	1.15	1.00	1.05	1,064,552
13 May 26	1.05000 -0.05	1.10	1.00	1.07	328,519
12 May 26	1.10000 -0.10	1.30	1.00	1.20	2,426,063
11 May 26	1.20000 +0.00	1.30	1.10	1.20	962,520
08 May 26	1.20000 +0.00	1.30	1.10	1.13	1,261,713
07 May 26	1.20000 +0.00	1.30	1.10	1.15	352,863
06 May 26	1.20000 +0.00	1.30	1.15	1.30	721,086
05 May 26	1.20000 +0.00	1.30	1.10	1.20	419,727
01 May 26	1.20000 +0.10	1.30	1.00	1.20	2,280,644
30 Apr 26	1.10000 +0.00	1.20	1.06	1.10	542,491
29 Apr 26	1.10000 +0.05	1.20	1.00	1.10	1,507,316
28 Apr 26	1.05000 +0.00	1.10	1.00	1.05	252,676
27 Apr 26	1.05000 +0.00	1.10	1.00	1.10	648,500
24 Apr 26	1.05000 +0.00	1.20	1.05	1.05	55,836
23 Apr 26	1.05000 +0.00	1.15	1.00	1.10	227,050
22 Apr 26	1.05000 +0.00	1.10	1.00	1.05	1,721,839
21 Apr 26	1.05000 +0.00	1.10	1.00	1.02	340,833
20 Apr 26	1.05000 +0.00	1.10	1.00	1.00	2,973,560
17 Apr 26	1.05000 +0.00	1.10	1.00	1.10	1,079,211
16 Apr 26	1.05000 +0.00	1.10	1.00	1.10	1,401,337
15 Apr 26	1.05000 -0.05	1.20	1.00	1.00	3,168,149
14 Apr 26	1.10000 +0.10	1.20	1.00	1.10	840,643
13 Apr 26	1.00000 -0.10	1.20	1.00	1.03	3,114,244
10 Apr 26	1.10000 +0.00	1.20	1.00	1.00	357,245
09 Apr 26	1.10000 +0.00	1.20	1.00	1.10	2,139,670
08 Apr 26	1.10000 +0.00	1.20	1.00	1.20	985,761
07 Apr 26	1.10000 +0.00	1.20	1.00	1.10	799,463
02 Apr 26	1.10000 +0.00	1.20	1.00	1.00	537,992
01 Apr 26	1.10000 +0.00	1.20	1.00	1.18	738,226
31 Mar 26	1.10000 +0.05	1.20	1.00	1.05	2,177,023
30 Mar 26	1.05000 +0.07	1.10	0.90	0.99	6,204,866
27 Mar 26	0.97500 +0.03	1.00	0.90	0.94	750,827
26 Mar 26	0.95000 +0.00	1.00	0.90	0.93	1,198,130
25 Mar 26	0.95000 -0.13	1.15	0.95	1.08	4,856,537
24 Mar 26	1.07500 +0.00	1.15	1.00	1.11	1,333,150
23 Mar 26	1.07500 -0.05	1.15	1.00	1.02	1,483,880
20 Mar 26	1.12500 -0.02	1.20	1.10	1.10	647,792
19 Mar 26	1.15000 +0.00	1.20	1.10	1.15	1,218,470
18 Mar 26	1.15000 +0.00	1.20	1.11	1.15	277,389
17 Mar 26	1.15000 -0.05	1.30	1.10	1.20	630,057
16 Mar 26	1.20000 +0.00	1.30	1.10	1.20	1,110,450
13 Mar 26	1.20000 -0.02	1.30	1.14	1.23	1,757,693
12 Mar 26	1.22500 +0.08	1.30	1.10	1.20	710,449
11 Mar 26	1.15000 +0.00	1.20	1.10	1.20	1,388,955
10 Mar 26	1.15000 +0.05	1.30	1.00	1.10	1,868,846
09 Mar 26	1.10000 +0.02	1.20	0.90	1.00	2,782,423
06 Mar 26	1.07500 +0.00	1.10	1.05	1.09	1,250,150
05 Mar 26	1.07500 +0.03	1.15	1.00	1.10	2,809,664
04 Mar 26	1.05000 +0.00	1.10	1.00	1.10	183,293
03 Mar 26	1.05000 -0.15	1.30	1.00	1.15	1,889,605
02 Mar 26	1.20000 +0.05	1.30	1.09	1.13	1,393,713
27 Feb 26	1.15000 +0.00	1.20	1.10	1.17	794,659
26 Feb 26	1.15000 -0.10	1.30	1.10	1.20	2,325,837
25 Feb 26	1.25000 +0.00	1.30	1.20	1.28	1,435,531
24 Feb 26	1.25000 +0.23	1.30	0.95	1.02	8,798,439
23 Feb 26	1.02500 +0.00	1.10	0.98	1.00	312,531
20 Feb 26	1.02500 +0.00	1.10	0.95	1.08	730,099
19 Feb 26	1.02500 +0.05	1.10	0.95	1.00	1,845,540
18 Feb 26	0.97500 +0.00	1.00	0.95	0.99	1,545,241
17 Feb 26	0.97500 +0.00	1.00	0.95	0.98	7,148,917
16 Feb 26	0.97000 -0.03	1.10	0.90	1.00	4,948,451
13 Feb 26	1.00000 -0.05	1.10	0.90	1.05	3,004,058
12 Feb 26	1.05000 +0.00	1.10	1.00	1.05	1,056,605
11 Feb 26	1.05000 -0.10	1.20	1.00	1.15	6,280,088
10 Feb 26	1.15000 +0.13	1.30	1.00	1.01	20,512,896
09 Feb 26	1.02500 -0.98	1.20	0.80	1.11	40,173,236
06 Feb 26	2.00000 -0.30	2.40	1.90	2.10	2,595,156
05 Feb 26	2.30000 +0.00	2.50	2.10	2.30	226,439
04 Feb 26	2.30000 +0.10	2.50	2.10	2.26	840,662
03 Feb 26	2.20000 +0.05	2.30	2.10	2.19	1,213,509
02 Feb 26	2.15000 +0.05	2.20	2.10	2.20	1,092,264
30 Jan 26	2.10000 -0.15	2.30	2.10	2.29	2,363,774
29 Jan 26	2.25000 +0.05	2.30	2.10	2.27	3,628,545
28 Jan 26	2.20000 -0.05	2.30	2.10	2.20	1,365,622
27 Jan 26	2.25000 -0.20	2.50	2.00	2.40	7,447,293
26 Jan 26	2.45000 -0.10	2.60	2.20	2.58	3,074,606
23 Jan 26	2.55000 -0.35	2.90	2.20	2.61	7,969,456
22 Jan 26	2.90000 +0.00	3.10	2.80	3.00	1,152,628
21 Jan 26	2.90000 -0.05	3.10	2.80	2.91	1,878,065
20 Jan 26	2.95000 +0.05	3.10	2.80	2.80	1,025,051
19 Jan 26	2.90000 +0.00	3.00	2.80	2.83	768,713
16 Jan 26	2.90000 +0.00	3.00	2.80	2.95	990,538
15 Jan 26	2.90000 +0.08	3.10	2.76	2.85	2,612,622
14 Jan 26	2.82500 -0.05	2.90	2.75	2.77	3,512,320
13 Jan 26	2.87500 -0.13	3.10	2.75	2.96	4,296,788
12 Jan 26	3.00000 +0.00	3.10	2.90	3.00	1,743,373
09 Jan 26	3.00000 +0.00	3.10	2.90	3.02	4,612,221
08 Jan 26	3.00000 -0.05	3.10	2.90	3.08	3,196,251
07 Jan 26	3.05000 -0.05	3.10	3.00	3.09	1,577,644
06 Jan 26	3.10000 +0.15	3.20	2.90	3.10	9,505,742
05 Jan 26	2.95000 +0.00	3.10	2.80	3.01	2,639,255
02 Jan 26	2.95000 -0.10	3.10	2.88	3.01	3,069,883
31 Dec 25	3.05000 -0.55	3.70	3.00	3.67	5,535,218
30 Dec 25	3.60000 +0.75	4.30	2.80	2.98	9,007,857
29 Dec 25	2.85000 +0.60	3.20	2.10	2.39	5,870,582
24 Dec 25	2.25000 +0.05	2.50	2.10	2.30	1,315,250
23 Dec 25	2.20000 +0.20	2.50	1.90	1.92	3,386,357
22 Dec 25	2.00000 +0.10	2.10	1.80	1.95	943,020
19 Dec 25	1.90000 -0.05	2.02	1.80	2.00	1,657,794
18 Dec 25	1.95000 +0.21	2.10	1.75	1.83	2,419,472
17 Dec 25	1.74500 -0.08	2.00	1.75	1.84	2,346,410
16 Dec 25	1.82500 +0.00	1.90	1.79	1.84	2,581,565
15 Dec 25	1.82500 -0.13	2.10	1.75	2.02	2,501,922
12 Dec 25	1.95000 +0.16	2.10	1.75	1.85	17,448,600
11 Dec 25	1.79000 -0.04	1.90	1.79	1.83	9,804,309
10 Dec 25	1.82500 +0.00	1.85	1.80	1.80	816,905
09 Dec 25	1.82500 +0.00	1.85	1.80	1.83	824,535
08 Dec 25	1.82500 -0.02	1.95	1.80	1.87	8,968,160
05 Dec 25	1.85000 -0.07	2.00	1.80	2.00	5,471,846
04 Dec 25	1.92500 -0.58	2.60	1.80	2.42	12,730,685
03 Dec 25	2.50000 +0.00	2.60	2.40	2.48	253,796
02 Dec 25	2.50000 +0.00	2.60	2.41	2.52	2,398,122
01 Dec 25	2.50000 +0.05	2.60	2.40	2.50	132,831
28 Nov 25	2.45000 -0.05	2.60	2.40	2.55	877,232
27 Nov 25	2.50000 +0.00	2.60	2.41	2.41	1,083,453
26 Nov 25	2.50000 +0.10	2.56	2.40	2.45	371,726
25 Nov 25	2.40000 -0.15	2.60	2.30	2.60	1,325,836
24 Nov 25	2.55000 +0.00	2.70	2.40	2.70	218,952
21 Nov 25	2.55000 +0.00	2.70	2.40	2.55	1,856,549
20 Nov 25	2.55000 +0.15	2.55	2.30	2.40	1,520,843
19 Nov 25	2.40000 -0.15	2.59	2.30	2.59	2,479,196
18 Nov 25	2.55000 -0.20	2.80	2.50	2.71	2,418,958
17 Nov 25	2.75000 -0.15	3.00	2.75	2.90	672,948
14 Nov 25	2.90000 +0.00	3.00	2.80	2.87	365,421
13 Nov 25	2.90000 +0.00	3.00	2.80	3.00	1,382,976
12 Nov 25	2.90000 +0.00	3.00	2.80	2.89	1,423,403
11 Nov 25	2.90000 +0.05	3.00	2.80	2.89	1,623,812
10 Nov 25	2.85000 -0.20	3.20	2.70	3.09	5,155,636
07 Nov 25	3.05000 +0.00	3.13	2.94	3.05	2,364,065
06 Nov 25	3.05000 +0.00	3.20	2.90	2.95	674,916
05 Nov 25	3.05000 +0.30	3.40	2.52	2.63	5,139,115
04 Nov 25	2.75000 +0.00	2.90	2.60	2.62	80,103
03 Nov 25	2.75000 +0.00	2.90	2.60	2.90	687,661
31 Oct 25	2.75000 -0.10	3.00	2.68	2.70	706,676
30 Oct 25	2.85000 -0.05	3.00	2.75	3.00	691,560
29 Oct 25	2.90000 +0.20	2.97	2.60	2.70	1,464,744
28 Oct 25	2.70000 +0.00	2.80	2.60	2.63	288,362
27 Oct 25	2.70000 +0.05	2.80	2.60	2.70	188,523
24 Oct 25	2.65000 +0.05	2.70	2.50	2.53	1,030,185
23 Oct 25	2.60000 +0.00	2.70	2.50	2.50	2,554,717
22 Oct 25	2.60000 -0.10	2.72	2.50	2.70	2,288,207
21 Oct 25	2.70000 -0.15	3.00	2.60	2.79	1,728,523
20 Oct 25	2.85000 -0.05	3.00	2.64	2.80	982,112
17 Oct 25	2.90000 +0.00	3.00	2.80	2.81	767,345
16 Oct 25	2.90000 +0.00	3.00	2.80	2.90	1,668,916
15 Oct 25	2.90000 +0.00	3.00	2.80	2.91	707,816
14 Oct 25	2.90000 +0.00	3.06	2.80	3.00	915,553
13 Oct 25	2.90000 +0.00	3.00	2.80	2.90	1,256,853
10 Oct 25	2.90000 -0.30	3.23	2.80	3.23	4,180,408
09 Oct 25	3.20000 -0.05	3.40	3.10	3.25	1,327,649
08 Oct 25	3.25000 -0.05	3.40	3.02	3.30	1,487,574
07 Oct 25	3.30000 -0.17	3.40	3.21	3.38	2,019,269
06 Oct 25	3.47000 -0.08	3.60	3.30	3.58	1,308,439
03 Oct 25	3.55000 -0.41	4.00	3.30	3.66	4,108,545
02 Oct 25	3.96000 +1.11	3.99	2.79	2.92	11,133,791
01 Oct 25	2.85000 +0.00	3.00	2.70	2.85	2,331,041
30 Sep 25	2.85000 +0.00	3.00	2.85	3.00	1,640,787
29 Sep 25	2.85000 +0.00	3.00	2.70	2.95	3,607,231
26 Sep 25	2.85000 +0.10	3.00	2.79	2.79	440,296
25 Sep 25	2.75000 -0.10	2.80	2.58	2.80	3,263,814
24 Sep 25	2.85000 +0.00	3.00	2.70	3.00	934,534
23 Sep 25	2.85000 +0.00	3.00	2.70	2.76	193,580
22 Sep 25	2.85000 +0.00	3.00	2.85	2.85	1,199
19 Sep 25	2.85000 +0.00	3.00	2.74	2.89	446,526
18 Sep 25	2.85000 +0.00	3.00	2.70	3.00	989,336
17 Sep 25	2.85000 +0.00	3.00	2.73	3.00	308,664
16 Sep 25	2.85000 -0.15	3.00	2.73	2.79	670,096
15 Sep 25	3.00000 -0.05	3.20	2.80	2.90	333,918
12 Sep 25	3.05000 +0.00	3.20	2.90	3.03	2,827,764
11 Sep 25	3.05000 +0.00	3.20	2.92	2.95	213,760
10 Sep 25	3.05000 +0.00	3.20	2.90	3.05	308,825
09 Sep 25	3.05000 +0.00	3.20	2.95	2.95	307,521
08 Sep 25	3.05000 +0.15	3.20	2.70	2.90	1,807,583
05 Sep 25	2.90000 +0.00	3.10	2.70	2.72	1,432,732
04 Sep 25	2.90000 +0.00	3.10	2.70	2.90	248,953
03 Sep 25	2.90000 +0.00	3.10	2.70	2.73	317,784
02 Sep 25	2.90000 -0.05	3.10	2.70	2.99	550,993
01 Sep 25	2.95000 +0.00	3.10	2.80	3.10	295,541
29 Aug 25	2.95000 +0.00	3.10	2.86	2.99	810,769
28 Aug 25	2.95000 +0.30	3.10	2.60	2.70	4,904,777
27 Aug 25	2.65000 -0.05	2.70	2.60	2.64	456,405
26 Aug 25	2.70000 +0.05	2.70	2.60	2.65	941,968
22 Aug 25	2.65000 -0.05	2.80	2.60	2.64	935,480
21 Aug 25	2.70000 -0.20	3.00	2.70	2.90	1,694,722
20 Aug 25	2.90000 +0.00	3.00	2.80	2.90	1,027,738
19 Aug 25	2.90000 +0.00	3.00	2.80	2.90	76,638
18 Aug 25	2.90000 -0.10	3.00	2.80	3.00	743,085
15 Aug 25	3.00000 +0.00	3.00	2.90	3.00	77,365
14 Aug 25	3.00000 +0.00	3.10	2.90	2.91	1,387,253
13 Aug 25	3.00000 +0.01	3.10	2.90	3.00	1,558,928
12 Aug 25	2.99000 -0.01	3.03	2.70	3.00	1,328,181
11 Aug 25	3.00000 -0.05	3.10	2.70	3.05	3,384,703
08 Aug 25	3.05000 +0.00	3.10	3.00	3.05	1,299,946
07 Aug 25	3.05000 +0.00	3.10	3.00	3.05	3,874,584
06 Aug 25	3.05000 -0.45	3.42	2.81	3.25	14,008,301
05 Aug 25	3.50000 -0.05	3.60	3.31	3.51	1,380,351
04 Aug 25	3.55000 -0.20	3.80	3.50	3.75	2,799,667
01 Aug 25	3.75000 +0.05	3.80	3.71	3.77	3,714,553
31 Jul 25	3.70000 -0.80	4.50	3.63	4.50	6,152,905
30 Jul 25	4.50000 +0.00	4.80	4.40	4.63	2,358,255
29 Jul 25	4.50000 +0.05	4.63	4.28	4.32	958,436
28 Jul 25	4.45000 -0.30	4.76	4.35	4.55	920,545
25 Jul 25	4.75000 +0.65	4.89	4.00	4.10	3,106,172
24 Jul 25	4.10000 -0.08	4.20	4.00	4.20	315,273
23 Jul 25	4.18000 -0.22	4.50	4.00	4.50	1,945,751
22 Jul 25	4.40000 +0.00	4.50	4.30	4.40	392,437
21 Jul 25	4.40000 -0.05	4.70	4.30	4.48	1,102,859
18 Jul 25	4.45000 +0.10	4.48	4.32	4.45	579,350
17 Jul 25	4.35000 -0.10	4.45	4.30	4.45	238,602
16 Jul 25	4.45000 +0.10	4.60	4.30	4.40	665,703
15 Jul 25	4.35000 -0.20	4.70	4.15	4.40	1,247,181
14 Jul 25	4.55000 +0.00	4.62	4.40	4.57	758,075
11 Jul 25	4.55000 +0.10	4.57	4.40	4.45	697,335
10 Jul 25	4.45000 -0.20	4.65	4.22	4.65	1,003,098
09 Jul 25	4.65000 +0.35	5.10	4.20	4.50	2,270,737
08 Jul 25	4.30000 +0.00	4.40	4.30	4.30	319,451
07 Jul 25	4.30000 -0.25	4.60	4.20	4.60	1,070,769
04 Jul 25	4.55000 -0.15	4.70	4.40	4.53	918,420
03 Jul 25	4.70000 -0.10	4.80	4.50	4.57	1,300,534
02 Jul 25	4.80000 -0.10	5.00	4.50	4.80	934,250
01 Jul 25	4.90000 -0.05	5.00	4.80	4.91	812,419
30 Jun 25	4.95000 -0.15	5.20	4.90	5.20	381,169
27 Jun 25	5.10000 +0.20	5.30	4.82	4.82	4,459,060
26 Jun 25	4.90000 +0.52	5.00	4.30	4.39	4,370,151
25 Jun 25	4.37800 +0.03	4.40	4.32	4.34	1,941,247
24 Jun 25	4.35000 -0.05	4.50	4.30	4.40	736,695
23 Jun 25	4.40000 -0.09	4.50	4.30	4.41	510,121
20 Jun 25	4.49500 -0.04	4.60	4.40	4.60	339,467
19 Jun 25	4.53000 +0.03	4.60	4.47	4.47	1,958,819
18 Jun 25	4.50000 +0.05	4.65	4.40	4.40	2,416,617
17 Jun 25	4.45000 -0.10	4.60	4.38	4.59	4,043,728
16 Jun 25	4.55000 -0.10	4.69	4.50	4.65	1,033,756
13 Jun 25	4.65000 -0.60	5.00	4.10	4.20	5,591,865
12 Jun 25	5.25000 +1.55	6.50	4.50	4.95	14,790,401
11 Jun 25	3.70000 +0.10	3.80	3.44	3.80	981,157
10 Jun 25	3.60000 +0.00	3.80	3.40	3.60	549,078
09 Jun 25	3.60000 -0.03	4.00	3.30	4.00	655,734
06 Jun 25	3.62500 +0.00	4.00	3.25	3.63	325,196
05 Jun 25	3.62500 +0.13	3.75	3.25	3.57	772,443
04 Jun 25	3.50000 -0.36	4.08	3.25	3.75	1,085,754
03 Jun 25	3.86000 +0.35	4.50	3.50	3.75	1,148,200
02 Jun 25	3.51000 -0.49	4.50	3.51	4.23	1,246,485
30 May 25	4.00000 +0.25	4.50	3.50	4.00	907,425
29 May 25	3.75000 +0.40	4.00	3.00	3.68	1,748,247
28 May 25	3.35000 -0.15	4.00	3.00	4.00	474,563
27 May 25	3.50000 -0.25	4.00	3.40	3.88	540,417
23 May 25	3.75000 +0.00	4.08	3.50	4.00	340,748
22 May 25	3.75000 +0.00	4.00	3.53	4.00	16,534
21 May 25	3.75000 +0.00	4.00	3.50	4.00	206,362
20 May 25	3.75000 +0.00	4.00	3.50	3.50	129,141
19 May 25	3.75000 +0.00	4.00	3.50	3.53	270,960
16 May 25	3.75000 +0.00	4.00	3.50	3.75	130,193
15 May 25	3.75000 -0.15	4.00	3.50	3.73	432,821
14 May 25	3.90000 -0.35	4.50	3.50	4.50	913,386
13 May 25	4.25000 +0.00	4.50	4.00	4.50	235,906
12 May 25	4.25000 +0.00	5.00	4.00	4.50	322,411
09 May 25	4.25000 +0.00	4.50	4.15	4.50	87,476
08 May 25	4.25000 -0.35	5.00	4.00	4.25	876,081
07 May 25	4.60000 -0.15	5.00	4.20	4.75	367,995
06 May 25	4.75000 -0.10	5.20	4.50	4.85	270,264
02 May 25	4.85000 +0.00	5.20	4.50	4.50	502,908
01 May 25	4.85000 +0.35	5.50	4.00	5.00	7,957,105
30 Apr 25	4.50000 +0.00	5.00	4.00	5.00	222,206
29 Apr 25	4.50000 +0.00	5.00	4.00	4.41	720,880
28 Apr 25	4.50000 +0.25	5.00	4.00	4.32	5,170,132
25 Apr 25	4.25000 +0.50	5.00	3.50	3.67	3,218,500
24 Apr 25	3.75000 +0.00	4.00	3.50	3.63	845,973
23 Apr 25	3.75000 +0.00	4.00	3.55	3.72	208,250
22 Apr 25	3.75000 +0.00	4.00	3.50	4.00	333,832
17 Apr 25	3.75000 -0.10	4.00	3.50	3.80	333,638
16 Apr 25	3.85000 +0.10	4.00	3.50	3.50	2,185,270
15 Apr 25	3.75000 +0.00	4.00	3.50	3.66	1,141,006
14 Apr 25	3.75000 +0.00	4.00	3.50	3.63	719,967
11 Apr 25	3.75000 +0.00	4.00	3.50	3.75	563,528
10 Apr 25	3.75000 +0.50	4.00	3.38	3.50	994,375
09 Apr 25	3.25000 -0.25	3.50	3.00	3.00	1,018,731
08 Apr 25	3.50000 +0.00	4.00	3.00	3.74	488,525
07 Apr 25	3.50000 -0.25	4.00	3.00	3.47	1,884,378
04 Apr 25	3.75000 +0.00	4.00	3.50	3.80	502,727
03 Apr 25	3.75000 -0.05	4.00	3.53	3.60	1,517,817
02 Apr 25	3.80000 -0.25	4.50	3.60	4.04	371,404
01 Apr 25	4.05000 +0.00	4.50	3.66	4.05	188,387
31 Mar 25	4.05000 +0.25	4.50	3.60	4.28	707,909
28 Mar 25	3.80000 +0.05	4.50	3.59	3.73	2,252,100
27 Mar 25	3.75000 +0.00	4.00	3.50	4.00	512,207
26 Mar 25	3.75000 +0.00	4.00	3.50	4.00	436,379
25 Mar 25	3.75000 -0.10	4.00	3.50	3.81	507,589
24 Mar 25	3.85000 -0.05	4.10	3.70	4.10	242,163
21 Mar 25	3.90000 +0.15	4.35	3.75	3.75	2,252,593
20 Mar 25	3.75000 -0.15	4.00	3.50	3.90	80,427
19 Mar 25	3.90000 +0.15	4.30	3.80	4.30	168,670
18 Mar 25	3.75000 -0.50	4.50	3.60	4.50	1,746,706
17 Mar 25	4.25000 +0.00	4.50	4.00	4.50	580,183
14 Mar 25	4.25000 +0.00	5.00	4.00	4.50	513,487
13 Mar 25	4.25000 +0.00	5.00	4.00	4.33	1,950,074
12 Mar 25	4.25000 -0.50	5.00	4.00	5.00	1,554,825
11 Mar 25	4.75000 -0.75	5.00	4.30	4.53	871,846
10 Mar 25	5.50000 +0.75	5.50	4.50	4.60	1,162,723
07 Mar 25	4.75000 +1.13	5.93	3.41	3.63	5,973,251
06 Mar 25	3.62500 +0.38	3.63	3.23	3.25	165,841
05 Mar 25	3.25000 +0.00	3.50	3.00	3.47	156,179
04 Mar 25	3.25000 -0.05	3.50	3.08	3.39	877,342
03 Mar 25	3.30000 +0.55	3.44	2.50	2.50	3,995,528
28 Feb 25	2.75000 -0.38	3.25	2.50	3.17	1,163,208
27 Feb 25	3.12500 -0.25	3.50	3.00	3.30	740,699
26 Feb 25	3.37500 -0.13	3.50	3.25	3.30	473,661
25 Feb 25	3.50000 -0.15	3.80	3.00	3.65	937,566
24 Feb 25	3.65000 +0.00	3.80	3.50	3.80	183,521
21 Feb 25	3.65000 +0.00	3.80	3.50	3.80	175,272
20 Feb 25	3.65000 +0.00	3.80	3.50	3.67	236,393
19 Feb 25	3.65000 +0.00	3.80	3.50	3.59	436,922
18 Feb 25	3.65000 -0.25	4.00	3.50	3.70	1,195,067
17 Feb 25	3.90000 -0.25	4.50	3.80	4.50	595,283
14 Feb 25	4.15000 +0.00	4.50	3.90	3.93	159,087
13 Feb 25	4.15000 +0.00	4.50	3.80	3.80	202,561
12 Feb 25	4.15000 -0.10	4.50	4.00	4.03	524,609
11 Feb 25	4.25000 +0.00	4.50	4.00	4.50	488,551
10 Feb 25	4.25000 -0.05	4.50	4.00	4.31	715,156
07 Feb 25	4.30000 +0.05	4.50	4.17	4.50	399,962
06 Feb 25	4.25000 +0.13	4.25	4.00	4.22	1,220,710
05 Feb 25	4.12500 +0.00	4.25	3.75	4.19	503,885
04 Feb 25	4.12500 -0.38	4.60	4.00	4.00	1,333,251
03 Feb 25	4.50000 -0.25	5.00	4.00	4.72	693,654
31 Jan 25	4.75000 +0.00	5.00	4.50	5.00	107,523
30 Jan 25	4.75000 -0.25	5.50	4.50	5.12	534,858
29 Jan 25	5.00000 +0.25	5.25	4.50	4.53	1,990,957
28 Jan 25	4.75000 +0.25	5.00	4.00	4.21	1,268,054
27 Jan 25	4.50000 -0.25	5.00	4.00	5.00	344,443
24 Jan 25	4.75000 +0.00	5.00	4.50	4.50	126,892
23 Jan 25	4.75000 -0.25	5.00	4.00	4.95	589,837
22 Jan 25	5.00000 +0.50	5.50	4.24	4.62	1,267,045
21 Jan 25	4.50000 -0.25	5.00	4.00	5.00	447,870
20 Jan 25	4.75000 -0.25	5.02	4.20	4.75	1,443,364
17 Jan 25	5.00000 +0.00	5.50	4.50	5.06	136,608
16 Jan 25	5.00000 +0.00	5.50	4.50	5.20	63,498
15 Jan 25	5.00000 +0.00	5.50	4.50	5.22	253,495
14 Jan 25	5.00000 +0.25	5.50	4.68	4.68	80,064
13 Jan 25	4.75000 -0.60	5.70	4.50	5.00	240,426
10 Jan 25	5.35000 +0.00	5.70	5.00	5.36	143,813
09 Jan 25	5.35000 +0.00	5.70	5.00	5.42	154,776
08 Jan 25	5.35000 -0.27	5.70	5.00	5.40	1,220,049
07 Jan 25	5.62000 +0.12	5.62	5.00	5.00	824,522
06 Jan 25	5.50000 +0.25	5.50	5.00	5.00	25,499
03 Jan 25	5.25000 +0.00	5.50	5.00	5.21	233,715
02 Jan 25	5.25000 +0.00	5.50	5.00	5.22	705,047
31 Dec 24	5.25000 +0.00	5.50	5.07	5.07	81,658
30 Dec 24	5.25000 -0.25	5.50	4.75	5.36	1,950,997
27 Dec 24	5.50000 -0.25	6.00	5.00	6.00	121,132
24 Dec 24	5.75000 +0.50	6.00	5.05	5.37	733,497
23 Dec 24	5.25000 -0.35	6.00	5.05	5.99	890,597
20 Dec 24	5.60000 -0.90	6.25	5.50	5.90	955,736
19 Dec 24	6.50000 +0.25	7.00	5.50	5.66	1,012,063
18 Dec 24	6.25000 +1.00	6.60	5.00	5.50	2,233,756
17 Dec 24	5.25000 +0.25	6.35	4.50	5.50	3,341,387
16 Dec 24	5.00000 +0.00	5.50	4.11	4.11	1,946,566
13 Dec 24	5.00000 -0.50	5.50	3.50	5.04	11,004,826
12 Dec 24	5.50000 -0.02	6.00	5.00	5.00	339,203
11 Dec 24	5.52000 +0.27	5.52	5.00	5.25	103,581
10 Dec 24	5.25000 +0.00	5.50	5.00	5.00	127,688
09 Dec 24	5.25000 -0.75	6.00	5.05	6.00	523,640
06 Dec 24	6.00000 +0.00	6.50	5.12	6.50	2,414,885
05 Dec 24	6.00000 +0.00	6.50	5.50	5.50	250,850
04 Dec 24	6.00000 +0.00	6.50	5.50	6.50	629,757
03 Dec 24	6.00000 -0.25	6.50	5.50	6.10	811,528
02 Dec 24	6.25000 +0.00	6.50	5.75	6.32	202,515
29 Nov 24	6.25000 -0.25	7.00	6.00	7.00	140,033
28 Nov 24	6.50000 +0.00	7.00	6.00	6.11	706,917
27 Nov 24	6.50000 -0.25	7.00	6.15	6.80	108,274
26 Nov 24	6.75000 +0.00	7.50	6.00	6.65	903,558
25 Nov 24	6.75000 -0.25	7.50	6.38	7.20	314,183
22 Nov 24	7.00000 +1.90	8.50	5.00	5.20	5,127,794
21 Nov 24	5.10000 +0.00	5.20	5.00	5.20	648,902
20 Nov 24	5.10000 +0.00	5.20	5.00	5.00	401,058
19 Nov 24	5.10000 -0.15	5.62	5.00	5.13	1,332,024
18 Nov 24	5.25000 -0.25	6.00	5.00	5.70	750,082
15 Nov 24	5.50000 +0.15	6.00	5.16	5.27	1,316,808
14 Nov 24	5.35000 -1.50	7.00	5.00	6.57	5,302,551
13 Nov 24	6.85000 -1.40	8.00	6.82	8.00	1,705,475
12 Nov 24	8.25000 -0.25	9.00	7.60	8.34	473,242
11 Nov 24	8.50000 +0.00	9.00	8.10	8.35	226,786
08 Nov 24	8.50000 +0.00	9.00	8.50	8.75	833,981
07 Nov 24	8.50000 +0.66	9.50	7.97	7.97	2,160,251
06 Nov 24	7.84000 +0.09	8.00	6.80	7.80	1,767,030
05 Nov 24	7.75000 -0.50	8.50	6.50	8.48	2,901,949
04 Nov 24	8.25000 -0.50	9.50	8.00	8.75	845,221
01 Nov 24	8.75000 -0.25	9.08	8.50	9.08	79,809
31 Oct 24	9.00000 +0.00	9.33	8.52	9.00	192,983
30 Oct 24	9.00000 +0.00	9.50	8.50	9.50	43,518
29 Oct 24	9.00000 +0.00	9.50	8.50	9.00	105,322
28 Oct 24	9.00000 +0.00	9.50	8.90	9.50	196,621
25 Oct 24	9.00000 +0.00	9.50	8.50	8.95	561,756
24 Oct 24	9.00000 -0.25	9.50	8.75	9.25	395,847
23 Oct 24	9.25000 +0.00	9.50	9.00	9.00	81,571
22 Oct 24	9.25000 -0.50	10.00	9.09	9.80	1,020,509
21 Oct 24	9.75000 +0.00	10.00	9.50	9.75	107,456
18 Oct 24	9.75000 -0.50	10.23	9.55	10.23	108,097
17 Oct 24	10.25000 -0.45	11.00	9.50	10.25	55,885
16 Oct 24	10.70000 +0.45	11.00	9.50	11.00	182,633
15 Oct 24	10.25000 -0.25	11.00	9.50	10.02	97,578
14 Oct 24	10.50000 +0.00	11.00	10.05	10.50	89,705
11 Oct 24	10.50000 +0.50	10.72	9.80	10.00	150,885
10 Oct 24	10.00000 -0.25	10.50	9.50	10.25	354,643
09 Oct 24	10.25000 -0.25	11.00	9.80	10.50	76,796
08 Oct 24	10.50000 +0.00	11.00	10.00	10.50	151,230
07 Oct 24	10.50000 +0.50	11.00	9.70	10.00	319,787
04 Oct 24	10.00000 +0.00	10.50	9.50	9.61	374,781
03 Oct 24	10.00000 +0.00	10.50	9.75	10.00	400,737
02 Oct 24	10.00000 +0.30	10.50	9.50	9.99	984,654
01 Oct 24	9.70000 -0.05	11.00	9.50	9.62	1,322,251
30 Sep 24	9.75000 -1.75	11.73	9.66	11.69	2,873,353
27 Sep 24	11.50000 +0.80	12.00	10.50	10.75	3,163,842
26 Sep 24	10.70000 -5.30	15.56	9.00	15.56	14,327,856
25 Sep 24	16.00000 +0.00	16.50	15.50	15.92	272,734
24 Sep 24	16.00000 -0.25	16.50	15.62	16.00	555,833
23 Sep 24	16.25000 +0.38	16.50	15.75	15.88	226,094
20 Sep 24	15.87500 +0.38	16.50	15.66	15.66	1,223,810
19 Sep 24	15.50000 -4.00	20.88	15.25	20.50	2,932,921
18 Sep 24	19.50000 +1.50	19.86	18.32	18.32	887,929
17 Sep 24	18.00000 +0.75	18.42	17.45	17.45	1,207,236
16 Sep 24	17.25000 +0.25	17.50	16.70	17.40	294,350
13 Sep 24	17.00000 +0.75	17.50	16.47	16.47	896,442
12 Sep 24	16.25000 +1.25	17.00	15.00	15.25	837,018
11 Sep 24	15.00000 -0.50	16.00	14.55	15.00	279,684
10 Sep 24	15.50000 +0.00	16.00	15.00	15.50	55,146
09 Sep 24	15.50000 +0.00	16.00	15.00	15.50	61,351
06 Sep 24	15.50000 +0.00	16.00	15.22	15.62	159,509
05 Sep 24	15.50000 +0.00	16.00	15.00	15.50	327,322
04 Sep 24	15.50000 -0.90	16.42	15.50	16.06	770,275
03 Sep 24	16.40000 -0.60	17.00	16.00	16.84	1,154,612
02 Sep 24	17.00000 +0.00	17.00	16.05	16.75	851,053
30 Aug 24	17.00000 -0.25	18.00	16.56	17.65	1,208,605
29 Aug 24	17.25000 +0.00	17.89	16.60	17.22	457,549
28 Aug 24	17.25000 -1.00	18.50	17.00	18.25	258,029
27 Aug 24	18.25000 +0.25	18.72	18.00	18.43	520,076
23 Aug 24	18.00000 +0.25	18.44	17.50	17.96	153,785
22 Aug 24	17.75000 +0.00	18.00	17.50	17.96	265,088
21 Aug 24	17.75000 +0.00	18.00	17.50	17.77	177,733
20 Aug 24	17.75000 -0.15	18.00	17.50	17.78	401,237
19 Aug 24	17.90000 -0.35	18.50	17.50	18.08	362,231
16 Aug 24	18.25000 +0.00	18.42	18.05	18.08	100,377
15 Aug 24	18.25000 +0.50	18.49	17.50	17.89	638,460
14 Aug 24	17.75000 -0.50	18.38	17.48	18.38	946,770
13 Aug 24	18.25000 -0.50	19.00	17.33	18.66	1,187,018
12 Aug 24	18.75000 +0.00	19.00	18.50	18.75	335,633
09 Aug 24	18.75000 -0.50	19.50	18.61	19.50	277,037
08 Aug 24	19.25000 -0.25	19.25	19.00	19.25	27,516
07 Aug 24	19.50000 +0.50	19.90	19.11	19.39	355,775
06 Aug 24	19.00000 +0.40	19.50	18.50	19.39	246,376
05 Aug 24	18.60000 -0.40	19.50	18.23	19.42	696,954
02 Aug 24	19.00000 +0.25	19.48	18.00	18.75	342,925
01 Aug 24	18.75000 -0.75	19.67	18.60	19.67	461,197
31 Jul 24	19.50000 -0.75	20.20	19.00	20.20	782,326
30 Jul 24	20.25000 +0.00	20.50	20.00	20.13	97,623
29 Jul 24	20.25000 -0.25	20.68	19.60	20.50	228,879
26 Jul 24	20.50000 +0.00	20.84	20.00	20.50	368,732
25 Jul 24	20.50000 +0.25	21.90	20.00	20.25	559,066
24 Jul 24	20.25000 +0.00	20.45	20.00	20.25	103,902
23 Jul 24	20.25000 -0.75	20.86	19.55	20.10	374,891
22 Jul 24	21.00000 -0.25	22.00	20.00	20.30	386,994
19 Jul 24	21.25000 -0.25	22.00	20.50	21.01	164,145
18 Jul 24	21.50000 +0.50	22.00	20.50	20.50	463,051
17 Jul 24	21.00000 +0.75	21.40	19.50	20.25	526,205
16 Jul 24	20.25000 +0.00	20.35	19.50	19.58	122,968
15 Jul 24	20.25000 +0.25	21.00	19.50	20.00	236,843
12 Jul 24	20.00000 -0.50	21.00	19.62	20.50	188,577
11 Jul 24	20.50000 +0.50	21.00	19.65	20.00	349,194
10 Jul 24	20.00000 -1.00	20.25	19.47	20.25	669,880
09 Jul 24	21.00000 +0.00	21.00	19.00	21.00	29,983
08 Jul 24	21.00000 +1.00	22.00	19.86	19.86	485,151
05 Jul 24	20.00000 -0.25	20.45	19.33	19.64	534,114
04 Jul 24	20.25000 +0.25	21.00	19.64	20.25	72,153
03 Jul 24	20.00000 -0.25	21.00	19.50	20.25	462,697
02 Jul 24	20.25000 -0.25	21.00	19.86	20.17	383,017
01 Jul 24	20.50000 -0.75	22.00	20.00	21.30	241,427
28 Jun 24	21.25000 +0.50	22.00	19.00	20.55	876,106
27 Jun 24	20.75000 +0.35	22.00	20.50	22.00	198,912
26 Jun 24	20.40000 -1.85	22.00	20.27	22.00	399,606
25 Jun 24	22.25000 -0.75	23.00	21.50	23.00	393,086
24 Jun 24	23.00000 -1.00	24.00	22.00	23.00	295,717
21 Jun 24	24.00000 +1.00	24.00	22.00	22.33	342,745
20 Jun 24	23.00000 -1.00	25.00	22.54	24.18	414,120
19 Jun 24	24.00000 +1.25	24.45	22.00	22.75	1,262,154
18 Jun 24	22.75000 -0.75	24.81	22.00	24.00	660,802
17 Jun 24	23.50000 -0.75	25.00	23.00	23.59	1,256,852
14 Jun 24	24.25000 -0.25	25.00	23.50	24.00	494,210
13 Jun 24	24.50000 +1.00	25.50	23.50	24.00	1,302,666
12 Jun 24	23.50000 -1.00	25.00	23.00	24.22	730,755
11 Jun 24	24.50000 +0.00	26.00	24.00	24.50	1,150,981
10 Jun 24	24.50000 +2.50	24.95	22.00	23.00	1,399,336
07 Jun 24	22.00000 -0.50	24.00	22.00	22.84	1,228,701
06 Jun 24	22.50000 +1.00	23.00	21.25	21.50	1,096,313
05 Jun 24	21.50000 +0.50	22.48	20.60	21.47	1,650,204
04 Jun 24	21.00000 -1.00	22.50	20.00	21.70	471,649
03 Jun 24	22.00000 +0.00	22.50	21.50	22.15	514,915
31 May 24	22.00000 +0.25	22.50	21.50	21.66	463,598
30 May 24	21.75000 -1.75	24.00	21.50	23.50	1,421,407
29 May 24	23.50000 +0.50	25.00	22.50	22.90	2,240,748
28 May 24	23.00000 +3.75	23.00	18.78	19.48	2,489,740
24 May 24	19.25000 +0.00	19.50	19.00	19.00	318,265
23 May 24	19.25000 +0.35	19.68	18.00	19.11	1,295,667
22 May 24	18.90000 -0.60	20.00	18.90	19.50	409,606
21 May 24	19.50000 -0.25	20.00	18.50	20.00	387,971
20 May 24	19.75000 -0.25	22.00	19.50	20.45	1,220,811
17 May 24	20.00000 -1.60	22.50	19.00	21.85	3,213,522
16 May 24	21.60000 +2.35	27.00	21.00	26.25	12,074,720
15 May 24	19.25000 +0.00	20.00	18.06	19.75	1,162,427
14 May 24	19.25000 -1.25	21.77	19.00	20.48	1,739,579
13 May 24	20.50000 +2.50	21.00	18.00	18.25	2,036,494
10 May 24	18.00000 +2.25	18.35	15.90	15.90	2,386,525
09 May 24	15.75000 +2.00	16.50	13.91	13.93	3,462,697
08 May 24	13.75000 -2.75	17.00	13.25	16.60	2,792,314
07 May 24	16.50000 -0.50	18.50	16.25	17.00	1,842,293
03 May 24	17.00000 +0.00	17.50	16.60	17.40	755,165
02 May 24	17.00000 +0.00	17.40	15.75	17.00	1,466,879
01 May 24	17.00000 -0.40	17.50	16.50	17.00	712,891
30 Apr 24	17.40000 -0.10	17.75	16.75	17.33	807,792
29 Apr 24	17.50000 +2.63	18.50	14.86	15.00	4,250,619
26 Apr 24	14.87500 +0.63	15.00	13.50	14.25	1,031,126
25 Apr 24	14.25000 +1.25	14.90	13.15	13.33	1,562,017
24 Apr 24	13.00000 -0.25	13.50	12.50	13.07	2,622,302
23 Apr 24	13.25000 +0.75	14.48	12.50	12.60	3,171,591
22 Apr 24	12.50000 +0.60	13.00	11.50	11.82	1,694,222
19 Apr 24	11.90000 -0.10	12.00	11.50	11.85	271,990
18 Apr 24	12.00000 +0.00	12.50	11.61	12.00	372,328
17 Apr 24	12.00000 +0.25	12.00	11.50	11.90	374,454
16 Apr 24	11.75000 -0.75	13.00	11.47	12.80	898,986
15 Apr 24	12.50000 +0.63	13.00	11.75	12.15	2,326,028
12 Apr 24	11.87500 +0.13	12.22	11.50	11.98	968,357
11 Apr 24	11.75000 +0.25	12.00	11.35	11.60	977,052
10 Apr 24	11.50000 +0.00	12.00	11.00	11.34	873,979
09 Apr 24	11.50000 +0.00	12.00	11.00	11.30	225,931
08 Apr 24	11.50000 -0.35	12.25	11.00	11.77	2,093,922
05 Apr 24	11.85000 +0.00	12.00	11.71	12.00	211,623
04 Apr 24	11.85000 +0.00	12.00	11.52	11.70	976,418
03 Apr 24	11.85000 -0.13	12.25	11.76	11.76	897,066
02 Apr 24	11.97500 +0.85	12.50	11.00	11.24	2,998,473
28 Mar 24	11.12500 +0.38	11.30	10.56	10.77	604,094
27 Mar 24	10.75000 +0.00	11.00	10.25	11.00	664,110
26 Mar 24	10.75000 -0.88	12.00	10.25	11.25	1,202,516
25 Mar 24	11.62500 +0.00	12.00	11.25	11.67	220,842
22 Mar 24	11.62500 +0.00	12.00	11.32	11.70	220,551
21 Mar 24	11.62500 +0.00	12.00	11.33	11.79	186,034
20 Mar 24	11.62500 -0.63	12.50	11.27	12.15	369,697
19 Mar 24	12.25000 +0.00	12.50	12.01	12.33	1,514,772
18 Mar 24	12.25000 +0.00	12.50	12.00	12.25	1,278,389
15 Mar 24	12.25000 +0.38	12.50	11.88	11.88	306,120
14 Mar 24	11.87500 +0.00	12.00	11.77	11.88	325,256
13 Mar 24	11.87500 -0.25	12.09	11.75	12.09	527,767
12 Mar 24	12.12500 +0.00	12.50	11.80	11.80	72,572
11 Mar 24	12.12500 -0.13	12.75	11.75	12.33	201,739
08 Mar 24	12.25000 +0.00	12.75	11.76	11.87	145,227
07 Mar 24	12.25000 +0.00	12.75	11.77	11.87	243,445
06 Mar 24	12.25000 +0.38	12.53	11.58	12.25	496,764
05 Mar 24	11.87500 +0.00	12.25	11.51	12.25	74,276
04 Mar 24	11.87500 +0.07	12.75	11.58	12.37	1,767,054
01 Mar 24	11.80000 +0.00	12.30	11.44	12.20	324,341
29 Feb 24	11.80000 -0.40	12.40	11.36	12.40	285,502
28 Feb 24	12.20000 +0.30	12.20	11.35	11.70	269,196
27 Feb 24	11.90000 -0.35	12.48	11.57	12.00	235,980
26 Feb 24	12.25000 +1.00	12.75	11.05	11.25	5,429,205
23 Feb 24	11.25000 +0.00	11.50	11.05	11.50	210,126
22 Feb 24	11.25000 +0.00	11.50	11.00	11.06	365,265
21 Feb 24	11.25000 +0.00	11.50	11.05	11.22	42,185
20 Feb 24	11.25000 +0.00	11.50	11.05	11.35	241,022
19 Feb 24	11.25000 -0.13	12.50	10.65	12.00	1,319,011
16 Feb 24	11.37500 +1.25	11.56	10.00	10.22	2,954,216
15 Feb 24	10.12500 -0.50	10.75	10.02	10.57	446,132
14 Feb 24	10.62500 +0.02	10.75	10.50	10.75	3,447,290
13 Feb 24	10.60000 -0.52	11.25	10.50	11.01	970,129
12 Feb 24	11.12500 +0.00	11.25	11.01	11.17	71,363
09 Feb 24	11.12500 +0.00	11.25	11.01	11.20	420,981
08 Feb 24	11.12500 +0.00	11.25	11.00	11.20	221,906
07 Feb 24	11.12500 +0.00	11.25	11.00	11.07	481,604
06 Feb 24	11.12500 +0.00	11.25	11.00	11.13	968,440
05 Feb 24	11.12500 -0.25	11.50	11.03	11.21	542,342
02 Feb 24	11.37500 +0.00	11.50	11.25	11.25	621,627
01 Feb 24	11.37500 +0.00	11.50	11.25	11.33	1,768,529
31 Jan 24	11.37500 +0.00	11.50	11.27	11.50	926,936
30 Jan 24	11.37500 -0.02	11.50	11.25	11.31	511,818
29 Jan 24	11.40000 +0.22	11.50	11.13	11.23	929,499
26 Jan 24	11.17500 -2.82	12.50	10.75	11.25	7,687,569
25 Jan 24	14.00000 -0.90	15.30	13.50	15.30	890,817
24 Jan 24	14.90000 +1.80	15.24	13.01	13.30	791,882
23 Jan 24	13.10000 -1.15	14.25	13.00	13.75	1,945,530
22 Jan 24	14.25000 -0.50	15.00	14.00	14.53	1,478,399
19 Jan 24	14.75000 -0.75	15.50	14.00	15.26	2,438,093
18 Jan 24	15.50000 -1.75	17.50	14.13	17.02	24,917,664
17 Jan 24	17.25000 -0.25	18.00	16.55	17.10	327,705
16 Jan 24	17.50000 +0.10	18.00	17.02	17.22	272,950
15 Jan 24	17.40000 -0.25	18.00	17.05	17.50	165,165
12 Jan 24	17.65000 -1.10	19.26	17.33	18.75	632,814
11 Jan 24	18.75000 -0.50	19.42	18.75	19.25	28,993
10 Jan 24	19.25000 -0.25	19.50	19.00	19.50	19,082
09 Jan 24	19.50000 +0.25	19.50	19.02	19.25	41,963
08 Jan 24	19.25000 -1.00	20.30	19.11	20.30	490,126
05 Jan 24	20.25000 +1.50	20.90	17.25	18.72	1,719,352
04 Jan 24	18.75000 -1.00	20.00	18.00	19.84	821,314
03 Jan 24	19.75000 -1.25	21.00	19.50	20.62	377,148
02 Jan 24	21.00000 -0.25	22.30	19.88	21.40	223,593
29 Dec 23	21.25000 -0.75	22.50	21.00	21.65	366,552
28 Dec 23	22.00000 -2.50	24.50	21.35	23.26	762,662
27 Dec 23	24.50000 -0.50	26.00	24.00	25.00	88,915
22 Dec 23	25.00000 +0.00	26.00	24.00	26.00	93,104
21 Dec 23	25.00000 -1.00	27.00	24.66	27.00	232,651
20 Dec 23	26.00000 +0.50	27.00	25.00	25.78	189,926
19 Dec 23	25.50000 +0.50	26.00	24.66	24.66	525,071
18 Dec 23	25.00000 -0.25	26.00	24.00	24.60	177,939
15 Dec 23	25.25000 -0.25	26.00	24.35	25.90	315,018
14 Dec 23	25.50000 +0.50	28.00	24.00	25.00	511,548
13 Dec 23	25.00000 +1.50	25.44	23.00	23.90	293,310
12 Dec 23	23.50000 -1.00	24.80	23.00	24.80	173,273
11 Dec 23	24.50000 +0.50	26.00	23.00	24.00	695,794
08 Dec 23	24.00000 -1.50	26.00	22.00	25.00	560,176
07 Dec 23	25.50000 +1.00	26.39	23.00	24.50	1,231,460
06 Dec 23	24.50000 -3.00	27.45	23.00	27.16	2,613,167
05 Dec 23	27.50000 -3.00	30.38	26.40	30.01	1,397,273
04 Dec 23	30.50000 -1.00	32.00	30.00	31.75	245,086
01 Dec 23	31.50000 -0.50	33.00	31.01	32.00	231,798
30 Nov 23	32.00000 -1.50	34.00	30.00	33.50	783,863
29 Nov 23	33.50000 -1.00	35.00	32.75	34.50	810,994
28 Nov 23	34.50000 -1.80	38.90	34.00	37.00	2,106,685
27 Nov 23	36.30000 +5.30	38.00	31.30	31.30	1,577,147
24 Nov 23	31.00000 +0.00	32.85	30.00	31.00	711,185
23 Nov 23	31.00000 -1.80	34.00	30.00	33.00	1,122,368
22 Nov 23	32.80000 +0.80	34.45	31.00	32.50	693,096
21 Nov 23	32.00000 +3.00	34.22	28.00	29.00	1,934,547
20 Nov 23	29.00000 +6.00	30.00	23.20	23.20	1,408,606
17 Nov 23	23.00000 +0.25	23.77	22.33	22.75	270,261
16 Nov 23	22.75000 -1.75	25.00	22.00	24.50	473,427
15 Nov 23	24.50000 +0.00	26.00	24.00	24.50	293,788
14 Nov 23	24.50000 +2.00	25.00	22.00	22.50	213,269
13 Nov 23	22.50000 +0.00	23.00	22.00	22.50	313,431
10 Nov 23	22.50000 +0.00	23.50	21.00	22.50	401,262
09 Nov 23	22.50000 +0.00	23.11	19.00	22.50	410,968
08 Nov 23	22.50000 +2.00	23.00	19.00	20.50	736,706
07 Nov 23	20.50000 +0.00	21.00	20.00	20.50	47,657
06 Nov 23	20.50000 -0.50	21.28	19.60	21.00	397,902
03 Nov 23	21.00000 -1.00	23.00	19.35	22.00	726,226
02 Nov 23	22.00000 -0.50	23.00	21.00	22.50	358,704
01 Nov 23	22.50000 -0.50	24.00	22.00	23.00	182,258
31 Oct 23	23.00000 -0.50	24.00	21.20	23.50	414,861
30 Oct 23	23.50000 +2.50	25.00	21.66	22.00	530,968
27 Oct 23	21.00000 +2.25	23.00	19.00	19.00	1,794,175
26 Oct 23	18.75000 +0.00	19.50	18.25	18.75	178,297
25 Oct 23	18.75000 -0.50	20.00	18.00	19.25	314,596
24 Oct 23	19.25000 -0.25	19.88	16.77	19.00	1,162,581
23 Oct 23	19.50000 -0.50	21.44	19.00	20.25	1,303,047
20 Oct 23	20.00000 +3.50	23.75	18.33	18.33	2,512,280
19 Oct 23	16.50000 +0.75	18.42	15.88	15.88	1,542,151
18 Oct 23	15.75000 +1.13	16.00	14.65	14.65	1,249,353
17 Oct 23	14.62500 +0.38	14.72	13.29	14.25	924,586
16 Oct 23	14.25000 -0.38	14.75	14.00	14.63	262,267
13 Oct 23	14.62500 +0.13	14.75	14.40	14.63	68,916
12 Oct 23	14.50000 -0.50	15.13	14.35	15.00	640,848
11 Oct 23	15.00000 -1.00	15.95	15.00	15.95	463,259
10 Oct 23	16.00000 +0.25	16.50	15.50	15.75	201,296
09 Oct 23	15.75000 +0.00	16.00	15.66	15.75	147,616
06 Oct 23	15.75000 +0.00	16.00	15.50	15.75	244,876
05 Oct 23	15.75000 -0.42	16.00	15.55	16.00	75,981
04 Oct 23	16.17500 -0.58	16.50	15.00	16.50	920,327
03 Oct 23	16.75000 -0.25	17.50	16.55	17.25	136,841
02 Oct 23	17.00000 -0.25	17.50	17.00	17.25	324,691
29 Sep 23	17.25000 -1.00	18.50	17.03	18.25	680,944
28 Sep 23	18.25000 +1.25	19.09	17.38	17.50	659,181
27 Sep 23	17.00000 -0.50	17.60	17.00	17.50	227,847
26 Sep 23	17.50000 -1.00	19.00	17.00	18.50	440,264
25 Sep 23	18.50000 -0.25	19.00	17.61	18.75	1,061,521
22 Sep 23	18.75000 +0.25	19.00	18.00	18.50	283,229
21 Sep 23	18.50000 -0.20	19.00	18.23	18.50	135,281
20 Sep 23	18.70000 +0.70	19.00	18.14	18.25	449,857
19 Sep 23	18.00000 -0.75	19.00	18.00	18.75	306,341
18 Sep 23	18.75000 +0.25	19.50	18.00	19.00	707,127
15 Sep 23	18.50000 -1.20	19.90	18.50	19.00	1,228,451
14 Sep 23	19.70000 -0.30	20.50	18.50	20.25	653,921
13 Sep 23	20.00000 -0.50	21.00	19.50	20.00	167,847
12 Sep 23	20.50000 -0.75	21.50	19.88	21.25	237,882
11 Sep 23	21.25000 -0.15	22.00	21.02	22.00	111,318
08 Sep 23	21.40000 -0.35	22.50	21.40	21.75	238,840
07 Sep 23	21.75000 -0.15	22.00	21.50	22.00	201,557
06 Sep 23	21.90000 -0.60	23.00	21.48	22.50	212,240
05 Sep 23	22.50000 -0.75	23.62	22.00	23.25	439,977
04 Sep 23	23.25000 +0.00	24.50	23.00	23.50	362,774
01 Sep 23	23.25000 +0.00	23.50	23.00	23.25	150,978
31 Aug 23	23.25000 -0.25	23.60	23.00	23.50	28,463
30 Aug 23	23.50000 +0.00	23.70	23.00	23.50	180,176
29 Aug 23	23.50000 +0.00	24.00	23.00	23.50	114,854
25 Aug 23	23.50000 -0.50	24.00	23.00	24.00	105,089
24 Aug 23	24.00000 -0.50	25.00	23.00	24.50	166,605
23 Aug 23	24.50000 +0.00	25.00	24.05	24.50	95,397
22 Aug 23	24.50000 +0.00	25.00	23.67	24.50	96,105
21 Aug 23	24.50000 -0.50	25.00	24.16	25.00	66,993
18 Aug 23	25.00000 -0.50	26.00	24.00	25.50	180,124
17 Aug 23	25.50000 +0.00	25.95	25.05	25.50	73,118
16 Aug 23	25.50000 -1.00	27.00	25.05	26.50	78,427
15 Aug 23	26.50000 -0.50	27.25	26.00	27.00	55,403
14 Aug 23	27.00000 +0.00	28.00	26.00	27.00	264,239
11 Aug 23	27.00000 +1.00	27.34	24.00	26.00	2,263,145
10 Aug 23	26.00000 +0.00	26.28	25.25	26.00	79,631
09 Aug 23	26.00000 +0.00	26.58	25.36	26.00	58,564
08 Aug 23	26.00000 -0.50	27.00	25.10	26.50	206,635
07 Aug 23	26.50000 +1.50	27.00	24.11	25.00	246,805
04 Aug 23	25.00000 +0.00	25.45	24.00	25.00	76,111
03 Aug 23	25.00000 -1.00	26.00	24.00	26.00	115,374
02 Aug 23	26.00000 +0.00	27.00	25.00	26.00	48,930
01 Aug 23	26.00000 +0.50	27.00	24.00	25.50	453,927
31 Jul 23	25.50000 +0.50	27.00	24.00	25.00	166,139
28 Jul 23	25.00000 -0.50	26.00	24.00	25.50	102,718
27 Jul 23	25.50000 +0.00	25.70	25.15	25.50	25,947
26 Jul 23	25.50000 +0.50	26.00	25.17	25.17	94,676
25 Jul 23	25.00000 +1.25	25.88	23.56	23.75	350,694
24 Jul 23	23.75000 -1.25	25.50	23.00	25.00	265,246
21 Jul 23	25.00000 -0.50	26.00	24.15	25.50	144,233
20 Jul 23	25.50000 +0.00	25.85	25.00	25.50	262,961
19 Jul 23	25.50000 -0.50	26.90	25.00	26.00	132,240
18 Jul 23	26.00000 -0.50	26.95	25.00	26.50	76,131
17 Jul 23	26.50000 +2.00	28.00	24.00	25.00	800,046
14 Jul 23	24.50000 +0.50	25.00	23.00	24.00	111,393
13 Jul 23	24.00000 -0.50	24.76	23.51	24.50	14,805
12 Jul 23	24.50000 +1.50	24.88	23.49	23.49	266,913
11 Jul 23	23.00000 +0.00	24.00	23.00	23.50	68,632
10 Jul 23	23.00000 +0.00	24.00	22.35	23.00	168,207
07 Jul 23	23.00000 +0.00	23.88	22.00	23.00	243,135
06 Jul 23	23.00000 +0.00	24.00	22.77	23.00	150,980
05 Jul 23	23.00000 +0.00	24.00	22.66	23.00	228,201
04 Jul 23	23.00000 -0.50	23.80	22.44	23.50	115,421
03 Jul 23	23.50000 +1.50	23.98	21.71	22.00	109,647
30 Jun 23	22.00000 +0.00	23.00	21.05	22.00	354,592
29 Jun 23	22.00000 +0.00	23.00	21.00	22.00	81,950
28 Jun 23	22.00000 -0.50	23.00	21.98	22.50	64,004
27 Jun 23	22.50000 -2.50	25.00	22.50	25.00	151,512
26 Jun 23	25.00000 +0.00	26.00	24.00	25.00	110,778
23 Jun 23	25.00000 +0.00	26.00	24.10	25.00	278,577
22 Jun 23	25.00000 -0.50	26.00	24.16	25.50	282,688
21 Jun 23	25.50000 +0.25	26.00	24.00	25.00	299,510
20 Jun 23	25.25000 +0.00	26.00	25.00	25.25	31,669
19 Jun 23	25.25000 -3.75	27.00	25.10	27.00	159,694
16 Jun 23	29.00000 +2.00	29.00	26.00	27.00	45,445
15 Jun 23	27.00000 +0.50	28.00	26.33	26.50	280,312
14 Jun 23	26.50000 -0.50	28.00	25.61	27.00	109,001
13 Jun 23	27.00000 -1.00	27.89	25.54	26.50	97,983
12 Jun 23	28.00000 +1.50	28.00	26.00	26.50	245,245
09 Jun 23	26.50000 +2.00	28.00	24.74	24.74	577,385
08 Jun 23	24.50000 +0.50	25.00	23.61	24.00	436,276
07 Jun 23	24.00000 -1.50	25.25	23.18	25.25	382,480
06 Jun 23	25.50000 -2.00	30.00	25.00	28.00	517,657
05 Jun 23	27.50000 +0.50	28.99	26.00	27.00	290,496
02 Jun 23	27.00000 +1.00	28.00	25.00	26.00	293,755
01 Jun 23	26.00000 -1.00	27.50	26.00	27.00	167,764
31 May 23	27.00000 +1.00	27.00	25.39	26.00	231,301
30 May 23	26.00000 +0.00	27.00	25.00	26.00	72,571
26 May 23	26.00000 +0.50	28.64	25.16	25.50	538,965
25 May 23	25.50000 +3.50	26.00	22.90	22.90	615,480
24 May 23	22.00000 -0.50	23.00	21.00	22.50	554,073
23 May 23	22.50000 +0.00	23.00	21.00	22.50	86,178
22 May 23	22.50000 +0.75	23.00	22.00	22.00	171,387
19 May 23	21.75000 -1.25	23.15	21.30	23.00	244,910
18 May 23	23.00000 -0.50	24.00	22.00	23.50	83,842
17 May 23	23.50000 +0.25	24.00	22.66	23.25	235,367
16 May 23	23.25000 +0.45	24.00	22.00	22.25	191,733
15 May 23	22.80000 +0.40	24.00	22.00	23.00	134,127
12 May 23	22.40000 -3.10	25.10	21.50	25.10	840,233
11 May 23	25.50000 -0.50	27.00	25.10	26.00	180,816
10 May 23	26.00000 +0.00	27.00	25.00	26.00	128,839
09 May 23	26.00000 +1.50	27.00	24.00	24.50	285,511
05 May 23	24.50000 +0.25	25.00	23.50	24.25	224,609
04 May 23	24.25000 -0.75	25.00	23.50	25.00	248,695
03 May 23	25.00000 +0.00	26.00	24.00	25.00	128,768
02 May 23	25.00000 +0.00	25.50	23.15	25.00	586,309
28 Apr 23	25.00000 -0.25	27.68	24.61	25.25	701,142
27 Apr 23	25.25000 +1.00	27.00	23.75	24.25	837,993
26 Apr 23	24.25000 +3.00	24.92	20.50	21.25	865,545
25 Apr 23	21.25000 -0.25	21.79	20.50	21.50	172,409
24 Apr 23	21.50000 +0.00	22.00	21.00	21.50	70,634
21 Apr 23	21.50000 +1.00	21.90	20.92	21.25	305,445
20 Apr 23	20.50000 +0.00	22.00	20.00	20.50	368,934
19 Apr 23	20.50000 +0.00	21.00	20.00	20.50	304,928
18 Apr 23	20.50000 -1.75	23.00	20.00	22.25	651,972
17 Apr 23	22.25000 +0.75	23.00	21.00	21.50	418,513
14 Apr 23	21.50000 +0.25	22.00	20.00	21.25	296,006
13 Apr 23	21.25000 +0.50	22.00	20.00	20.75	322,264
12 Apr 23	20.75000 -1.75	25.79	20.10	22.50	1,072,011
11 Apr 23	22.50000 -0.50	24.00	21.00	23.00	184,197
06 Apr 23	23.00000 +3.25	24.00	19.00	19.75	1,406,362
05 Apr 23	19.75000 +0.25	20.50	19.00	19.50	361,983
04 Apr 23	19.50000 +0.10	20.42	19.00	19.50	521,817
03 Apr 23	19.40000 -1.60	21.93	19.00	21.93	659,156
31 Mar 23	21.00000 -1.50	22.45	20.30	22.45	717,529
30 Mar 23	22.50000 +0.00	23.50	22.00	22.50	2,026,055
29 Mar 23	22.50000 +2.60	24.00	19.85	19.85	1,982,158
28 Mar 23	19.90000 +1.70	20.00	18.00	18.25	2,677,694
27 Mar 23	18.20000 -2.05	20.50	18.00	20.25	1,984,444
24 Mar 23	20.25000 -6.25	27.00	19.00	26.50	3,987,778
23 Mar 23	26.50000 -2.50	29.40	26.00	29.00	999,460
22 Mar 23	29.00000 -2.00	30.90	28.00	30.90	157,473
21 Mar 23	31.00000 +0.00	32.00	30.20	31.00	26,236
20 Mar 23	31.00000 -2.00	33.00	28.00	33.00	638,700
17 Mar 23	33.00000 -0.50	34.70	32.00	33.50	165,100
16 Mar 23	33.50000 +0.90	35.00	31.26	31.50	357,599
15 Mar 23	32.60000 -2.90	36.00	30.00	35.50	993,868
14 Mar 23	35.50000 -0.50	37.00	34.00	36.00	164,497
13 Mar 23	36.00000 -1.00	38.00	34.16	37.00	172,436
10 Mar 23	37.00000 -2.00	39.00	36.00	37.50	308,272
09 Mar 23	39.00000 -0.50	41.00	39.00	40.00	121,656
08 Mar 23	39.50000 -4.50	43.00	37.37	43.00	511,634
07 Mar 23	44.00000 +2.00	46.00	41.00	42.00	649,328
06 Mar 23	42.00000 +1.00	43.00	40.00	40.50	183,094
03 Mar 23	41.00000 +2.00	42.70	39.60	39.60	209,376
02 Mar 23	39.00000 +2.00	39.90	36.88	37.00	467,649
01 Mar 23	37.00000 +1.50	38.00	35.15	36.50	327,550
28 Feb 23	35.50000 +0.00	37.00	35.00	35.50	127,619
27 Feb 23	35.50000 +0.30	37.00	35.00	36.00	140,286
24 Feb 23	35.20000 -0.80	36.00	35.00	36.00	178,700
23 Feb 23	36.00000 +1.00	36.90	34.72	35.00	396,229
22 Feb 23	35.00000 +0.00	36.00	34.00	35.00	58,901
21 Feb 23	35.00000 -0.50	35.74	33.16	35.50	293,203
20 Feb 23	35.50000 -0.50	36.72	35.00	36.00	119,864
17 Feb 23	36.00000 +0.00	37.00	35.35	36.00	300,342
16 Feb 23	36.00000 +0.00	37.00	35.00	36.00	118,343
15 Feb 23	36.00000 -0.50	38.00	35.00	36.50	104,340
14 Feb 23	36.50000 +2.50	37.39	33.41	34.00	646,024
13 Feb 23	34.00000 -4.50	39.00	33.30	38.50	448,655
10 Feb 23	38.50000 -3.00	42.00	37.00	41.50	630,968
09 Feb 23	41.50000 -1.00	44.00	41.00	42.50	113,116
08 Feb 23	42.50000 -0.50	44.90	41.02	43.00	300,033
07 Feb 23	43.00000 -1.00	45.00	42.00	44.00	261,209
06 Feb 23	44.00000 -1.50	47.00	43.00	46.00	245,650
03 Feb 23	45.50000 -1.00	47.00	43.51	46.50	395,346
02 Feb 23	46.50000 +1.00	47.00	45.00	45.50	699,627
01 Feb 23	45.50000 +2.00	48.00	43.00	43.00	827,738
31 Jan 23	43.50000 +1.00	45.00	42.00	42.50	327,280
30 Jan 23	42.50000 +2.10	43.00	40.55	41.00	259,332
27 Jan 23	40.40000 -0.60	45.00	40.40	41.00	823,641
26 Jan 23	41.00000 +3.00	44.70	37.30	38.00	1,090,794
25 Jan 23	38.00000 +1.50	42.00	36.90	36.90	892,811
24 Jan 23	36.50000 +2.00	37.00	34.16	34.50	431,742
23 Jan 23	34.50000 +4.00	36.00	30.00	30.50	1,245,857
20 Jan 23	30.50000 +0.50	31.00	28.27	30.00	200,616
19 Jan 23	30.00000 -0.50	31.00	29.39	30.50	105,743
18 Jan 23	30.50000 +0.50	31.00	29.76	30.00	371,170
17 Jan 23	30.00000 -1.00	32.00	28.58	31.00	236,967
16 Jan 23	31.00000 +0.00	32.00	30.00	31.00	149,231
13 Jan 23	31.00000 +0.00	32.00	30.00	31.00	399,412
12 Jan 23	31.00000 +0.50	32.00	30.00	31.00	423,532
11 Jan 23	30.50000 +2.00	31.70	27.51	28.50	563,878
10 Jan 23	28.50000 +0.00	30.00	27.00	28.50	315,268
09 Jan 23	28.50000 -1.50	30.62	27.00	30.00	135,856
06 Jan 23	30.00000 -0.50	30.40	29.00	30.00	152,898
05 Jan 23	30.50000 +2.50	31.00	28.00	28.00	411,059
04 Jan 23	28.00000 +0.50	29.00	26.72	27.00	333,324
03 Jan 23	27.50000 -1.00	29.22	27.00	28.50	330,737
30 Dec 22	28.50000 +1.50	29.00	26.24	27.00	123,768
29 Dec 22	27.00000 +0.50	28.00	26.25	26.50	45,997
28 Dec 22	26.50000 +1.50	27.75	25.10	25.10	335,385
23 Dec 22	25.00000 +2.50	25.00	22.70	22.70	219,255
22 Dec 22	22.50000 +0.50	25.00	21.51	22.00	232,533
21 Dec 22	22.00000 -0.80	22.32	21.44	22.00	64,644
20 Dec 22	22.80000 +0.30	23.00	21.00	22.50	93,619
19 Dec 22	22.50000 +0.50	23.10	21.00	22.00	56,030
16 Dec 22	22.00000 -0.50	24.00	21.00	22.50	110,807
15 Dec 22	22.50000 +0.00	24.00	21.51	22.50	204,082
14 Dec 22	22.50000 -0.50	22.88	22.00	22.88	66,519
13 Dec 22	23.00000 -0.50	24.00	23.00	23.50	40,013
12 Dec 22	23.50000 -1.00	25.00	23.11	24.50	91,071
09 Dec 22	24.50000 +2.00	25.90	22.50	22.50	351,127
08 Dec 22	22.50000 +0.00	22.75	22.22	22.50	49,463
07 Dec 22	22.50000 +0.00	22.77	22.18	22.50	12,741
06 Dec 22	22.50000 +0.00	23.60	22.20	22.50	33,720
05 Dec 22	22.50000 -0.50	23.00	21.32	23.00	97,742
02 Dec 22	23.00000 +0.00	24.00	22.20	23.00	136,714
01 Dec 22	23.00000 +0.50	24.00	21.11	22.50	436,177
30 Nov 22	22.50000 -1.50	24.00	22.00	24.00	194,189
29 Nov 22	24.00000 -0.25	24.27	23.50	24.25	6,952
28 Nov 22	24.25000 -0.75	26.00	23.57	25.00	77,214
25 Nov 22	25.00000 +1.00	26.00	23.60	24.00	61,722
24 Nov 22	24.00000 -0.25	24.38	23.50	24.25	82,807
23 Nov 22	24.25000 +0.00	24.95	23.50	24.25	11,657
22 Nov 22	24.25000 +0.25	24.82	23.24	24.00	93,220
21 Nov 22	24.00000 -0.50	25.35	23.00	24.50	120,550
18 Nov 22	24.50000 -1.00	26.00	24.45	25.50	202,659
17 Nov 22	25.50000 -1.00	26.00	25.00	26.00	94,855
16 Nov 22	26.50000 -1.00	27.05	25.25	27.05	99,647
15 Nov 22	27.50000 +0.00	28.00	27.00	27.50	18,263
14 Nov 22	27.50000 +0.00	28.00	27.10	27.50	71,876
11 Nov 22	27.50000 +1.00	30.00	25.65	26.50	335,756
10 Nov 22	26.50000 +0.50	28.00	25.50	25.50	326,342
09 Nov 22	26.00000 +3.01	27.22	25.60	26.50	202,395
14 Oct 22	22.98990 +0.49	24.00	22.00	22.00	319,953
13 Oct 22	22.50000 -0.50	23.00	21.25	22.50	296,515
12 Oct 22	23.00000 -1.50	25.00	22.10	24.50	236,202
11 Oct 22	24.50000 -1.50	27.00	24.00	25.13	280,298
10 Oct 22	26.00000 -0.50	27.28	25.13	26.94	241,474
07 Oct 22	26.50000 -1.00	28.28	26.00	27.50	96,560
06 Oct 22	27.50000 +1.50	28.70	25.95	26.00	237,072
05 Oct 22	26.00000 -0.50	27.00	25.00	26.50	264,863
04 Oct 22	26.50000 +0.00	28.70	26.25	26.50	361,283
03 Oct 22	26.50000 +1.00	27.50	24.00	25.50	228,983
30 Sep 22	25.50000 +1.40	26.00	23.32	23.50	785,769
29 Sep 22	24.10000 -5.40	29.10	20.00	29.10	2,470,573
28 Sep 22	29.50000 -1.50	30.38	29.00	30.38	235,129
27 Sep 22	31.00000 -0.20	31.15	30.70	31.15	65,048
26 Sep 22	31.20000 +1.70	32.90	29.00	29.50	269,888
23 Sep 22	29.50000 -4.00	34.00	28.10	33.50	1,342,435
22 Sep 22	33.50000 -1.00	35.00	33.19	34.50	187,419
21 Sep 22	34.50000 +1.00	35.00	33.00	34.00	249,217
20 Sep 22	33.50000 -1.00	35.00	33.00	34.50	147,899
16 Sep 22	34.50000 +0.00	36.00	33.00	34.50	1,649,572
15 Sep 22	34.50000 +8.50	39.00	26.08	26.08	3,333,750
14 Sep 22	26.00000 +0.00	27.99	25.00	26.00	1,899,093
13 Sep 22	26.00000 +4.00	29.00	21.88	22.95	1,757,315
12 Sep 22	22.00000 +1.70	23.00	20.75	21.50	1,397,355
09 Sep 22	20.30000 -2.20	22.44	20.20	22.44	1,228,487
08 Sep 22	22.50000 -1.00	25.60	22.00	23.50	754,397
07 Sep 22	23.50000 -0.75	25.00	23.00	24.25	335,624
06 Sep 22	24.25000 +1.75	24.40	22.01	22.50	964,265
05 Sep 22	22.50000 +1.25	23.00	21.20	21.25	633,632
02 Sep 22	21.25000 -1.75	23.00	21.00	23.00	613,389
01 Sep 22	23.00000 -0.50	24.00	22.06	23.16	827,394
31 Aug 22	23.50000 -1.00	25.00	23.00	24.50	569,497
30 Aug 22	24.50000 -2.00	27.00	23.87	26.50	947,409
26 Aug 22	26.50000 -1.00	28.00	26.22	27.69	166,774
25 Aug 22	27.50000 +0.00	28.00	26.42	27.50	171,403
24 Aug 22	27.50000 +0.00	29.00	27.10	27.50	109,880
23 Aug 22	27.50000 -1.00	28.70	27.21	28.50	212,834
22 Aug 22	28.50000 +0.00	28.70	28.01	28.50	176,882
19 Aug 22	28.50000 +0.50	29.00	27.80	28.00	190,920
18 Aug 22	28.00000 -0.20	28.25	27.42	28.25	160,815
17 Aug 22	28.20000 -1.30	29.25	27.10	29.25	426,627
16 Aug 22	29.50000 +0.00	30.00	29.00	29.50	125,772
15 Aug 22	29.50000 -0.50	30.38	29.00	30.00	198,154
12 Aug 22	30.00000 -0.90	31.00	29.40	30.50	114,150
11 Aug 22	30.90000 +0.40	31.15	30.20	30.50	400,072
10 Aug 22	30.50000 -0.50	32.00	29.56	31.00	185,200
09 Aug 22	31.00000 +1.50	31.45	29.55	29.55	275,071
08 Aug 22	29.50000 -0.50	30.35	29.39	30.00	77,953
05 Aug 22	30.00000 -0.20	31.20	29.00	31.00	126,884
04 Aug 22	30.20000 -0.80	32.00	30.00	31.00	111,762
03 Aug 22	31.00000 +1.50	31.50	29.02	29.50	280,856
02 Aug 22	29.50000 -1.00	30.70	29.00	30.50	155,739
01 Aug 22	30.50000 +1.50	31.50	29.00	29.00	877,113
29 Jul 22	29.00000 +2.50	29.90	26.90	26.90	704,730
28 Jul 22	26.50000 -0.20	28.00	26.10	26.50	221,908
27 Jul 22	26.70000 -1.00	28.00	26.02	27.50	174,329
26 Jul 22	27.70000 +0.20	28.00	27.00	27.50	255,964
25 Jul 22	27.50000 -0.50	29.00	27.00	28.00	336,595
22 Jul 22	28.00000 -0.50	29.00	28.00	28.50	52,352
21 Jul 22	28.50000 +0.00	29.00	26.01	28.00	682,352
20 Jul 22	28.50000 -2.00	30.65	28.30	30.50	388,049
19 Jul 22	30.50000 +0.00	30.50	30.00	30.50	31,311
18 Jul 22	30.50000 +0.00	31.00	29.50	30.50	351,528
15 Jul 22	30.50000 +0.00	31.00	29.88	30.50	134,911
14 Jul 22	30.50000 -1.00	31.50	30.40	31.50	43,466
13 Jul 22	31.50000 +0.00	32.00	31.11	31.50	85,556
12 Jul 22	31.50000 +0.50	32.00	31.00	31.50	251,831
11 Jul 22	31.00000 -2.50	34.00	30.20	33.50	302,665
08 Jul 22	33.50000 +0.00	34.00	33.00	33.75	103,921
07 Jul 22	33.50000 +1.90	34.50	31.00	32.00	516,075
06 Jul 22	31.60000 +2.20	33.00	29.10	29.50	1,483,902
05 Jul 22	29.40000 -5.60	35.00	29.00	34.50	1,181,539
04 Jul 22	35.00000 -1.00	36.00	34.20	35.50	355,143
01 Jul 22	36.00000 -2.50	38.17	35.00	38.17	627,439
30 Jun 22	38.50000 -1.40	40.00	38.00	39.50	173,935
29 Jun 22	39.90000 +0.40	41.20	39.20	40.50	169,394
28 Jun 22	39.50000 -0.50	42.00	39.00	39.50	55,080
27 Jun 22	40.00000 +1.50	40.00	38.00	38.50	300,803
24 Jun 22	38.50000 -1.50	40.63	38.40	40.00	425,138
23 Jun 22	40.00000 -2.00	42.00	38.00	41.00	226,053
22 Jun 22	42.00000 +0.00	44.00	40.21	43.00	315,056
21 Jun 22	42.00000 +1.50	43.50	40.99	40.99	352,039
20 Jun 22	40.50000 -3.00	43.30	40.10	43.30	282,663
17 Jun 22	43.50000 -1.50	45.00	42.03	43.05	223,758
16 Jun 22	45.00000 -0.50	46.00	43.00	45.50	197,899
15 Jun 22	45.50000 -0.50	45.92	45.36	45.50	80,691
14 Jun 22	46.00000 -0.10	46.90	45.00	46.00	125,316
13 Jun 22	46.10000 -2.40	48.20	43.78	48.20	469,486
10 Jun 22	48.50000 -1.00	50.00	48.05	49.50	126,330
09 Jun 22	49.50000 -1.00	50.05	48.28	50.05	168,791
08 Jun 22	50.50000 +1.50	53.00	49.66	49.80	723,409
07 Jun 22	49.00000 -1.00	50.49	48.10	50.00	228,128
06 Jun 22	50.00000 +0.00	50.70	49.66	49.66	92,777
01 Jun 22	50.00000 -1.00	52.00	49.10	51.00	160,189
31 May 22	51.00000 +1.00	51.75	50.02	50.02	226,388
30 May 22	50.00000 +0.00	51.00	49.00	50.00	44,880
27 May 22	50.00000 +0.00	52.00	49.15	50.00	328,360
26 May 22	50.00000 +1.00	50.98	48.71	49.00	179,846
25 May 22	49.00000 +0.50	50.00	47.00	48.50	102,385
24 May 22	48.50000 +0.00	50.00	46.38	48.50	53,019
23 May 22	48.50000 +1.00	50.00	46.35	47.50	170,128
20 May 22	47.50000 +2.00	49.00	45.95	45.95	139,962
19 May 22	45.50000 -1.50	47.21	45.05	46.50	122,062
18 May 22	47.00000 -1.50	49.39	46.10	48.50	119,942
17 May 22	48.50000 +0.50	50.25	47.70	48.00	363,956
16 May 22	48.00000 +3.00	48.60	45.00	45.00	344,410
13 May 22	45.00000 +0.00	46.00	43.00	44.00	296,961
12 May 22	45.00000 -1.50	47.00	43.25	46.00	307,665
11 May 22	46.50000 +2.50	47.00	44.00	44.50	438,674
10 May 22	44.00000 -0.50	46.18	44.00	44.50	336,344
09 May 22	44.50000 -3.00	47.00	44.25	47.00	236,846
06 May 22	47.50000 -2.00	50.00	46.00	49.50	370,924
05 May 22	49.50000 +0.00	51.00	49.00	49.50	168,699
04 May 22	49.50000 -0.50	50.10	49.10	50.00	110,117
03 May 22	50.00000 +0.00	51.00	49.00	50.00	205,815
29 Apr 22	50.00000 +0.00	51.47	48.10	49.00	368,642
28 Apr 22	50.00000 -0.50	50.60	48.37	50.50	199,480
27 Apr 22	50.50000 -0.50	52.00	48.39	51.50	328,029
26 Apr 22	51.00000 -0.50	51.99	51.00	51.50	230,164
25 Apr 22	51.50000 -1.50	53.66	50.01	53.00	323,195
22 Apr 22	53.00000 -1.00	54.27	51.00	54.27	322,947
21 Apr 22	54.00000 -2.00	57.00	53.00	56.00	208,081
20 Apr 22	56.00000 +0.50	58.00	55.00	55.50	167,095
19 Apr 22	55.50000 -0.50	57.00	54.00	56.50	365,774
14 Apr 22	56.00000 -1.50	57.65	56.00	57.65	249,199
13 Apr 22	57.50000 +0.90	60.00	57.00	57.10	388,459
12 Apr 22	56.60000 -1.40	59.60	56.20	59.60	473,127
11 Apr 22	58.00000 -1.50	61.00	57.25	61.00	288,244
08 Apr 22	59.50000 -0.90	61.00	58.00	60.50	426,671
07 Apr 22	60.40000 -1.60	63.60	60.00	62.00	431,011
06 Apr 22	62.00000 -3.00	65.85	61.00	65.29	961,629
05 Apr 22	65.00000 +3.00	67.08	61.00	62.00	1,324,987
04 Apr 22	62.00000 +4.00	62.98	57.10	58.00	502,803
01 Apr 22	58.00000 -0.40	58.40	57.00	58.00	171,443
31 Mar 22	58.40000 -3.60	60.39	56.80	60.39	420,548
30 Mar 22	62.00000 +3.50	64.00	60.00	61.00	585,026
29 Mar 22	58.50000 -1.00	60.45	56.30	59.50	193,182
28 Mar 22	59.50000 +7.50	63.90	52.10	52.50	1,299,270
25 Mar 22	52.00000 +0.00	54.00	51.00	51.50	87,615
24 Mar 22	52.00000 -2.80	54.00	50.00	52.06	239,090
23 Mar 22	54.80000 +0.30	55.20	52.00	55.00	271,014
22 Mar 22	54.50000 +1.70	54.88	54.00	54.50	114,057
21 Mar 22	52.80000 -1.20	52.80	52.80	52.80	199,853
18 Mar 22	54.00000 +0.00	54.85	53.55	54.00	152,205
17 Mar 22	54.00000 -0.20	55.00	51.00	54.00	158,853
16 Mar 22	54.20000 +1.80	55.00	51.72	51.72	427,368
15 Mar 22	52.40000 +2.90	54.50	49.00	49.50	819,529
14 Mar 22	49.50000 +4.00	50.00	45.28	45.50	338,503
11 Mar 22	45.50000 -0.50	46.47	44.15	46.47	158,198
10 Mar 22	46.00000 -1.00	48.00	45.00	47.00	182,361
09 Mar 22	47.00000 +0.00	48.00	46.00	47.00	75,627
08 Mar 22	47.00000 +0.00	48.00	46.00	48.00	104,124
07 Mar 22	47.00000 +1.50	48.00	44.03	45.50	320,513
04 Mar 22	45.50000 -1.50	47.50	43.26	47.50	325,303
03 Mar 22	47.00000 +2.00	48.00	46.00	47.00	411,892
02 Mar 22	45.00000 -0.50	46.60	45.00	45.75	153,030
01 Mar 22	45.50000 +1.00	47.00	44.08	44.50	197,845
28 Feb 22	44.50000 -2.50	48.10	43.00	46.50	448,106
25 Feb 22	47.00000 +2.00	48.25	44.20	45.00	188,882
24 Feb 22	45.00000 -5.00	49.55	44.00	48.50	431,497
23 Feb 22	50.00000 +2.00	50.00	47.58	48.98	200,869
22 Feb 22	48.00000 -3.00	50.00	47.00	50.00	485,959
21 Feb 22	51.00000 -1.00	52.40	50.00	51.33	202,645
18 Feb 22	52.00000 +0.00	53.00	51.00	51.40	311,219
17 Feb 22	52.00000 +1.00	52.70	50.65	51.00	177,998
16 Feb 22	51.00000 +1.00	51.50	50.00	50.00	153,679
15 Feb 22	50.00000 +0.00	50.61	49.30	50.13	97,548
14 Feb 22	50.00000 -2.50	53.97	49.25	52.00	270,512
11 Feb 22	52.50000 +1.38	54.00	51.40	51.50	585,790
10 Feb 22	51.12500 -0.47	51.13	51.00	51.13	43,629
09 Feb 22	51.60000 +0.10	51.85	51.10	51.52	87,305
08 Feb 22	51.50000 -0.50	52.20	51.00	52.20	287,879
07 Feb 22	52.00000 -0.50	53.00	51.00	52.50	308,210
04 Feb 22	52.50000 -0.50	54.80	52.25	54.80	231,790
03 Feb 22	53.00000 +0.00	55.00	52.86	53.80	258,865
02 Feb 22	53.00000 -1.50	55.00	52.13	54.75	445,212
01 Feb 22	54.50000 +1.50	56.00	53.00	54.40	613,860
31 Jan 22	53.00000 +4.40	55.00	48.50	48.50	751,890
28 Jan 22	48.60000 +3.60	49.75	45.50	45.99	720,047
27 Jan 22	45.00000 +3.00	47.00	41.00	42.00	892,829
26 Jan 22	42.00000 +0.50	43.00	41.00	41.80	601,553
25 Jan 22	41.50000 -1.00	44.00	41.00	42.95	307,870
24 Jan 22	42.50000 -3.50	46.98	42.00	46.98	415,117
21 Jan 22	46.00000 +0.00	46.85	45.80	46.00	193,339
20 Jan 22	46.00000 +1.00	48.00	44.35	45.01	346,050
19 Jan 22	45.00000 -0.50	46.00	44.80	45.10	288,852
18 Jan 22	45.50000 +0.00	46.00	44.05	45.75	427,769
17 Jan 22	45.50000 -2.00	48.00	45.00	47.00	282,742
14 Jan 22	47.50000 +1.00	48.00	46.00	47.70	212,323
13 Jan 22	46.50000 -1.00	49.00	46.20	47.50	213,146
12 Jan 22	47.50000 -1.00	49.70	47.00	48.60	335,990
11 Jan 22	48.50000 +1.00	49.15	48.00	48.00	220,795
10 Jan 22	47.50000 +2.40	50.00	46.88	46.88	512,472
07 Jan 22	45.10000 -2.50	48.00	45.00	46.85	631,427
06 Jan 22	47.60000 -3.40	51.00	46.60	50.38	583,993
05 Jan 22	51.00000 -0.50	52.00	49.00	51.99	208,752
04 Jan 22	51.50000 -1.50	54.00	51.00	52.36	342,450
31 Dec 21	53.00000 -0.80	54.00	52.16	53.00	136,090
30 Dec 21	53.80000 +0.80	53.80	51.60	53.00	83,830
29 Dec 21	53.00000 -2.00	57.00	53.00	55.50	190,814
24 Dec 21	55.00000 +0.50	56.00	53.61	54.50	81,572
23 Dec 21	54.50000 +2.00	56.00	51.00	52.50	184,039
22 Dec 21	52.50000 +1.50	54.00	49.55	50.00	228,863
21 Dec 21	51.00000 +0.00	51.00	49.00	51.00	443,316
20 Dec 21	51.00000 -1.50	52.00	50.00	52.00	129,677
17 Dec 21	52.50000 +0.50	54.00	51.00	52.50	60,209
16 Dec 21	52.00000 -1.00	54.00	51.00	53.00	99,382
15 Dec 21	53.00000 +0.00	55.00	51.35	51.50	229,373
14 Dec 21	53.00000 -0.50	53.00	49.30	53.00	624,961
13 Dec 21	53.50000 -1.50	56.00	53.00	55.00	205,614
10 Dec 21	55.00000 +0.00	56.00	54.00	54.50	133,349
09 Dec 21	55.00000 +0.60	57.00	54.00	55.00	221,430
08 Dec 21	54.40000 -1.60	57.00	54.00	56.00	193,960
07 Dec 21	56.00000 -0.50	57.00	52.00	56.50	279,069
06 Dec 21	56.50000 -3.00	61.00	55.33	59.50	255,241
03 Dec 21	59.50000 -3.50	61.20	57.50	61.20	276,175
02 Dec 21	63.00000 -1.20	65.00	60.33	64.00	287,395
01 Dec 21	64.20000 +5.20	65.00	58.00	59.00	325,698
30 Nov 21	59.00000 +3.00	60.00	55.00	56.00	159,531
29 Nov 21	56.00000 -1.00	58.60	55.55	56.00	171,830
26 Nov 21	57.00000 -3.00	59.00	52.00	58.50	1,213,111
25 Nov 21	60.00000 -5.00	67.50	57.99	65.00	1,365,961
24 Nov 21	65.00000 +1.50	66.00	63.00	63.50	133,672
23 Nov 21	63.50000 +0.50	65.00	61.55	62.50	203,565
22 Nov 21	63.00000 -3.00	65.00	61.31	64.00	471,035
19 Nov 21	66.00000 -1.50	67.50	64.25	67.50	407,224
18 Nov 21	67.50000 -1.00	68.88	67.00	68.50	141,768
17 Nov 21	68.50000 -0.50	70.00	68.33	69.00	120,680
16 Nov 21	69.00000 -1.00	71.00	68.00	70.00	115,277
15 Nov 21	70.00000 +2.50	71.00	66.50	67.50	363,565
12 Nov 21	67.50000 +1.50	69.00	65.00	65.70	205,683
11 Nov 21	66.00000 +0.60	67.00	65.40	66.20	98,680
10 Nov 21	65.40000 -1.30	68.00	65.40	66.70	56,018
09 Nov 21	66.70000 -3.30	70.00	65.00	68.50	309,744
08 Nov 21	70.00000 +2.50	70.00	67.00	67.50	158,493
05 Nov 21	67.50000 -0.90	69.30	67.00	68.50	209,513
04 Nov 21	68.40000 -1.10	70.00	66.30	69.50	304,565
03 Nov 21	69.50000 -0.50	70.70	69.00	70.00	115,990
02 Nov 21	70.00000 -6.00	76.00	69.25	75.00	308,705
01 Nov 21	76.00000 +1.00	76.00	68.00	74.00	555,002
29 Oct 21	75.00000 +5.50	75.00	68.00	69.50	439,611
28 Oct 21	69.50000 +0.00	72.00	68.00	69.50	184,067
27 Oct 21	69.50000 -1.00	72.20	68.63	71.00	165,058
26 Oct 21	70.50000 -0.30	72.00	69.00	71.00	171,125
25 Oct 21	70.80000 +3.30	72.00	68.00	69.00	860,205
22 Oct 21	67.50000 -1.50	69.00	67.00	69.00	245,680
21 Oct 21	69.00000 +2.50	71.50	66.50	67.00	677,401
20 Oct 21	66.50000 +4.50	67.97	62.00	63.00	1,141,766
19 Oct 21	62.00000 +0.00	62.70	61.00	62.00	165,440
18 Oct 21	62.00000 +4.00	63.00	60.01	60.50	255,004
15 Oct 21	58.00000 -3.50	63.00	58.00	61.50	548,785
14 Oct 21	61.50000 +4.50	63.00	55.25	55.25	673,685
13 Oct 21	57.00000 +0.50	57.00	53.10	56.50	221,206
12 Oct 21	56.50000 -1.00	58.97	56.00	57.50	164,466
11 Oct 21	57.50000 +0.00	59.00	56.00	57.50	222,068
08 Oct 21	57.50000 -1.50	59.40	56.00	59.00	143,440
07 Oct 21	59.00000 -0.50	60.00	58.00	59.50	87,799
06 Oct 21	59.50000 -3.50	63.00	58.00	63.00	367,771
05 Oct 21	63.00000 +1.00	65.00	62.15	62.15	365,064
04 Oct 21	62.00000 -0.50	63.80	61.80	62.50	110,644
01 Oct 21	62.50000 -0.90	64.00	61.00	63.00	113,658
30 Sep 21	63.40000 +1.90	64.00	61.55	61.55	363,712
29 Sep 21	61.50000 +1.70	63.00	60.00	62.00	216,104
28 Sep 21	59.80000 +0.30	63.30	59.00	59.50	594,664
27 Sep 21	59.50000 +7.00	60.70	52.00	52.50	917,851
24 Sep 21	52.50000 -0.50	53.80	51.82	53.00	560,894
23 Sep 21	53.00000 -2.00	55.50	52.08	55.00	360,933
22 Sep 21	55.00000 +2.50	55.48	52.31	52.50	397,189
21 Sep 21	52.50000 -1.50	54.82	52.20	54.00	325,296
20 Sep 21	54.00000 -4.00	59.00	53.00	58.00	456,681
17 Sep 21	58.00000 +2.50	58.32	55.30	55.50	173,412
16 Sep 21	55.50000 -2.50	58.00	55.00	57.50	231,520
15 Sep 21	58.00000 -1.00	58.00	55.00	57.50	826,501
14 Sep 21	59.00000 +0.00	59.90	57.00	59.00	231,237
13 Sep 21	59.00000 -4.00	60.80	58.25	60.80	27,487
10 Sep 21	63.00000 +1.00	64.00	60.20	62.00	215,714
09 Sep 21	62.00000 +0.00	64.00	60.76	62.00	539,282
08 Sep 21	62.00000 +3.50	63.90	56.50	58.50	691,980
07 Sep 21	58.50000 -1.50	60.00	54.00	59.50	1,569,017
06 Sep 21	60.00000 -5.00	64.00	59.04	63.50	964,022
03 Sep 21	65.00000 -2.00	67.50	60.75	67.00	1,709,466
02 Sep 21	67.00000 -2.00	70.00	66.60	69.00	290,120
01 Sep 21	69.00000 -3.00	74.25	65.00	73.50	2,072,305
31 Aug 21	72.00000 -2.00	75.40	71.00	74.00	501,553
27 Aug 21	74.00000 +0.80	76.00	72.00	73.50	908,108
26 Aug 21	73.20000 -0.30	75.20	70.10	73.50	336,269
25 Aug 21	73.50000 -0.50	74.80	73.00	74.00	222,929
24 Aug 21	74.00000 -1.00	77.40	73.00	75.50	457,226
23 Aug 21	75.00000 +6.00	76.00	68.65	69.00	577,876
20 Aug 21	69.00000 -0.50	70.70	68.00	69.50	267,503
19 Aug 21	69.50000 -1.50	71.00	65.50	70.50	594,787
18 Aug 21	71.00000 -3.00	75.00	69.00	74.00	402,090
17 Aug 21	74.00000 -2.00	79.00	72.00	77.50	410,759
16 Aug 21	76.00000 +1.00	78.75	73.00	75.50	482,436
13 Aug 21	75.00000 +0.00	77.00	73.25	75.00	472,910
12 Aug 21	75.00000 +1.50	75.74	72.00	73.50	209,853
11 Aug 21	73.50000 +5.00	76.25	68.00	69.50	1,200,015
10 Aug 21	68.50000 -1.00	70.00	68.00	69.50	626,498
09 Aug 21	69.50000 -2.50	74.00	68.00	73.00	904,442
06 Aug 21	72.00000 -2.20	79.44	70.60	74.50	1,278,795
05 Aug 21	74.20000 -4.80	82.00	72.53	78.00	2,780,682
04 Aug 21	79.00000 +0.00	83.00	75.45	77.50	1,121,014
03 Aug 21	79.00000 +6.40	84.00	68.32	71.50	1,924,400
02 Aug 21	72.60000 +6.60	74.38	65.00	66.50	1,327,015
30 Jul 21	66.00000 -0.40	67.80	60.25	65.00	1,375,878
29 Jul 21	66.40000 +2.60	72.00	61.13	63.50	2,220,696
28 Jul 21	63.80000 +7.80	66.95	53.00	57.00	2,751,587
27 Jul 21	56.00000 +6.50	60.00	49.00	49.50	2,166,402
26 Jul 21	49.50000 +0.00	51.00	49.17	49.50	298,901
23 Jul 21	49.50000 -0.50	51.00	48.00	50.00	934,888
22 Jul 21	50.00000 +0.80	51.00	48.60	49.00	921,458
21 Jul 21	49.20000 +3.70	50.00	44.00	45.50	830,102
20 Jul 21	45.50000 -1.00	47.00	45.00	46.50	553,178
19 Jul 21	46.50000 -3.50	51.40	46.00	50.00	925,819
16 Jul 21	50.00000 +2.50	50.75	47.00	47.50	1,295,084
15 Jul 21	47.50000 -1.50	52.50	47.00	49.00	1,765,327
14 Jul 21	49.00000 +6.50	50.00	41.90	41.90	3,510,223
13 Jul 21	42.50000 +0.00	43.00	39.28	42.50	807,547
12 Jul 21	42.50000 -1.00	44.00	42.00	43.00	244,835
09 Jul 21	43.50000 +0.00	44.60	42.05	43.50	246,378
08 Jul 21	43.50000 -0.50	44.10	43.00	44.00	209,742
07 Jul 21	44.00000 +0.00	45.00	43.50	44.00	270,739
06 Jul 21	44.00000 -1.50	46.00	43.10	45.50	447,795
05 Jul 21	45.50000 +0.00	45.50	45.00	45.50	212,824
02 Jul 21	45.50000 +0.00	45.70	45.05	45.50	139,997
01 Jul 21	45.50000 -0.50	48.00	45.00	47.00	300,318
30 Jun 21	46.00000 -0.50	47.70	45.00	46.50	355,836
29 Jun 21	46.50000 -0.50	49.00	46.00	47.50	622,749
28 Jun 21	47.00000 +1.00	49.00	46.10	46.10	791,639
25 Jun 21	46.00000 +1.50	48.00	44.00	44.50	461,633
24 Jun 21	44.50000 +1.00	45.40	43.10	43.50	501,465
23 Jun 21	43.50000 +0.50	44.75	42.89	43.00	251,485
22 Jun 21	43.00000 +0.50	45.00	42.00	42.50	159,679
21 Jun 21	42.50000 -1.25	45.00	42.00	43.75	433,765
18 Jun 21	43.75000 -0.75	44.99	43.30	44.50	368,591
17 Jun 21	44.50000 -1.50	48.00	44.05	45.50	460,776
16 Jun 21	46.00000 -3.00	47.00	45.00	46.50	733,187
15 Jun 21	49.00000 +1.50	49.00	47.00	47.00	699,562
14 Jun 21	47.50000 +1.50	48.00	43.50	44.50	503,227
11 Jun 21	46.00000 +0.50	46.00	44.01	45.50	251,033
10 Jun 21	45.50000 -1.00	47.00	45.00	46.50	204,879
09 Jun 21	46.50000 -1.50	47.17	46.01	47.00	376,300
08 Jun 21	48.00000 +0.00	48.00	46.00	47.50	274,366
07 Jun 21	48.00000 -0.50	49.00	47.00	48.50	477,115
04 Jun 21	48.50000 +1.50	49.00	46.00	47.00	1,348,460
03 Jun 21	47.00000 -1.00	49.00	47.00	48.00	539,267
02 Jun 21	48.00000 +1.20	50.00	45.66	46.00	1,946,158
01 Jun 21	46.80000 +2.30	47.00	45.10	45.10	908,847
28 May 21	44.50000 +1.50	46.00	42.26	43.00	441,812
27 May 21	43.00000 -0.50	44.00	42.00	43.50	138,128
26 May 21	43.50000 -1.50	46.00	43.00	45.00	440,470
25 May 21	45.00000 +2.50	47.98	41.00	42.50	1,354,235
24 May 21	42.50000 +2.00	44.00	39.00	40.50	698,029
21 May 21	40.50000 +0.00	41.00	40.13	40.50	170,002
20 May 21	40.50000 +0.50	41.00	39.45	40.00	309,648
19 May 21	40.00000 -2.00	42.00	39.00	42.00	327,393
18 May 21	42.00000 +0.00	43.00	41.00	42.00	656,035
17 May 21	42.00000 -0.50	43.00	40.50	42.00	526,078
14 May 21	42.50000 -0.50	43.50	40.50	42.50	1,000,840
13 May 21	43.00000 -2.00	43.00	40.15	43.00	1,761,854
12 May 21	45.00000 +0.00	45.20	42.00	45.00	2,028,704
11 May 21	45.00000 -2.00	48.00	44.00	46.00	1,748,173
10 May 21	47.00000 +6.50	49.00	40.85	40.85	6,290,470
07 May 21	40.50000 +0.50	42.00	38.00	39.00	1,140,358
06 May 21	40.00000 +0.50	40.00	38.00	39.50	435,934
05 May 21	39.50000 -1.50	40.28	39.04	40.00	460,228
04 May 21	41.00000 +3.50	41.13	37.55	37.55	1,032,725
30 Apr 21	37.50000 -1.50	39.70	37.25	38.50	553,086
29 Apr 21	39.00000 +1.50	39.00	37.50	37.50	940,172
28 Apr 21	37.50000 +0.00	39.47	36.60	37.50	2,210,284
27 Apr 21	37.50000 +1.75	38.00	35.51	35.75	1,533,754
26 Apr 21	35.75000 +0.00	35.99	35.50	35.75	729,000
23 Apr 21	35.75000 +0.00	35.99	35.28	35.75	414,879
22 Apr 21	35.75000 +0.25	36.50	35.58	35.58	531,687
21 Apr 21	35.50000 -2.50	37.92	35.15	37.92	1,017,589
20 Apr 21	38.00000 -1.00	40.00	36.08	39.00	251,813
19 Apr 21	39.00000 -1.00	41.00	38.25	40.00	308,953
16 Apr 21	40.00000 +0.00	41.00	39.02	40.00	679,514
15 Apr 21	40.00000 +2.40	41.00	39.00	39.00	3,314,543
14 Apr 21	37.60000 +0.60	39.95	37.00	38.00	1,104,110
13 Apr 21	37.00000 -1.50	39.00	36.50	38.00	1,283,333
12 Apr 21	38.50000 +1.25	39.00	37.05	37.25	1,887,085
09 Apr 21	37.25000 +1.25	38.50	35.65	35.65	2,304,449
08 Apr 21	36.00000 +1.50	37.92	34.11	34.50	1,323,675
07 Apr 21	34.50000 +0.50	35.00	33.70	34.00	916,084
06 Apr 21	34.00000 +0.50	34.38	32.00	34.00	1,371,984
01 Apr 21	33.50000 +1.00	34.00	32.50	33.00	2,465,192
31 Mar 21	32.50000 -2.50	35.70	32.00	35.00	1,215,509
30 Mar 21	35.00000 +0.00	36.00	34.00	35.00	593,299
29 Mar 21	35.00000 +1.00	35.50	33.00	34.00	1,352,752
26 Mar 21	34.00000 +1.30	34.95	33.00	33.20	1,226,135
25 Mar 21	32.70000 -0.80	35.30	31.15	33.50	1,051,158
24 Mar 21	33.50000 -1.50	36.80	32.50	35.00	794,077
23 Mar 21	35.00000 -1.00	35.85	34.00	35.85	1,743,877
22 Mar 21	36.00000 -0.50	37.00	35.90	36.50	292,198
19 Mar 21	36.50000 +0.00	37.10	36.05	36.50	61,031
18 Mar 21	36.50000 +0.00	38.60	36.26	36.50	108,586
17 Mar 21	36.50000 -0.50	38.00	36.05	37.00	145,065
16 Mar 21	37.00000 +0.00	37.30	36.30	37.00	209,110
15 Mar 21	37.00000 +0.50	38.60	36.25	37.00	239,628
12 Mar 21	36.50000 -0.50	37.50	36.45	36.50	240,961
11 Mar 21	37.00000 +0.50	38.60	36.00	36.50	393,299
10 Mar 21	36.50000 -0.50	37.00	36.50	36.50	773,116
09 Mar 21	37.00000 +0.00	38.60	36.05	37.00	203,523
08 Mar 21	37.00000 +0.00	38.00	35.10	37.00	328,440
05 Mar 21	37.00000 -4.00	38.45	35.02	37.50	1,150,240
04 Mar 21	41.00000 +0.00	41.95	40.09	41.00	50,152
03 Mar 21	41.00000 +0.50	41.98	40.02	40.50	96,551
02 Mar 21	40.50000 -4.00	45.90	40.00	44.50	315,980
01 Mar 21	44.50000 -0.50	46.00	43.90	45.00	55,372
26 Feb 21	45.00000 +0.00	47.00	42.75	45.00	284,929
25 Feb 21	45.00000 +3.50	47.00	40.75	41.50	585,525
24 Feb 21	41.50000 +0.50	42.97	40.30	41.00	264,980
23 Feb 21	41.00000 +1.00	42.92	39.65	40.00	168,662
22 Feb 21	40.00000 +1.00	42.66	38.15	42.00	406,333
19 Feb 21	39.00000 +2.00	40.88	37.60	37.60	364,361
18 Feb 21	37.00000 -0.50	39.00	35.64	37.50	486,343
17 Feb 21	37.50000 -2.50	42.00	36.10	40.00	767,371
16 Feb 21	40.00000 -3.00	47.00	38.00	44.50	1,309,836
15 Feb 21	43.00000 +0.00	44.00	40.02	43.00	454,679
12 Feb 21	43.00000 +0.50	43.25	41.40	42.50	33,072
11 Feb 21	42.50000 +0.00	44.92	42.20	42.50	80,679
10 Feb 21	42.50000 -1.50	43.38	42.15	43.38	171,394
09 Feb 21	44.00000 -1.00	45.60	43.38	44.50	40,274
08 Feb 21	45.00000 +0.50	46.00	43.26	44.50	72,177
05 Feb 21	44.50000 +0.00	46.00	43.22	44.50	53,360
04 Feb 21	44.50000 -0.50	46.00	43.12	45.00	72,986
03 Feb 21	45.00000 +1.00	45.95	43.56	44.00	210,143
02 Feb 21	44.00000 -1.00	45.40	43.50	45.00	112,514
01 Feb 21	45.00000 -0.20	47.00	44.00	45.00	359,554
29 Jan 21	45.20000 +1.80	47.00	44.00	45.00	304,733
28 Jan 21	43.40000 +1.90	47.00	40.10	41.50	691,376
27 Jan 21	41.50000 -1.50	42.80	40.50	42.80	167,534
26 Jan 21	43.00000 -1.00	44.00	42.00	44.00	148,988
25 Jan 21	44.00000 +4.00	44.00	39.40	40.00	699,474
22 Jan 21	40.00000 -2.50	42.99	39.02	42.50	327,092
21 Jan 21	42.50000 +1.00	43.60	41.40	42.00	135,786
20 Jan 21	41.50000 -3.00	44.84	41.00	44.50	454,809
19 Jan 21	44.50000 +0.50	45.00	43.00	44.00	255,724
18 Jan 21	44.00000 +0.00	44.25	42.11	43.50	282,349
15 Jan 21	44.00000 -2.50	47.40	43.30	46.50	470,355
14 Jan 21	46.50000 -2.00	49.65	46.15	48.50	164,597
13 Jan 21	48.50000 +1.00	50.97	47.50	47.50	203,959
12 Jan 21	47.50000 -2.50	49.00	46.00	48.00	87,770
11 Jan 21	50.00000 +0.00	50.00	45.00	46.50	272,077
08 Jan 21	50.00000 +3.20	52.00	45.10	51.00	863,035
07 Jan 21	46.80000 +0.80	52.00	44.90	46.00	1,042,163
06 Jan 21	46.00000 +4.50	47.90	40.03	41.50	1,062,810
05 Jan 21	41.50000 +2.00	42.55	40.15	40.15	817,190
04 Jan 21	39.50000 +0.00	40.90	38.55	39.50	150,709
31 Dec 20	39.50000 +0.00	40.75	38.25	39.50	36,726
30 Dec 20	39.50000 +0.00	40.75	37.56	39.50	129,268
29 Dec 20	39.50000 +0.00	40.55	38.00	39.50	265,634
24 Dec 20	39.50000 +0.50	39.50	38.10	39.00	55,817
23 Dec 20	39.00000 -1.00	40.00	38.35	40.00	272,771
22 Dec 20	40.00000 +1.00	41.00	39.50	39.50	304,670
21 Dec 20	39.00000 -0.50	40.00	38.10	39.50	68,463
18 Dec 20	39.50000 -0.50	40.48	38.45	40.00	65,383
17 Dec 20	40.00000 +0.50	41.00	38.45	39.50	54,741
16 Dec 20	39.50000 +0.00	40.19	38.16	39.50	69,842
15 Dec 20	39.50000 +0.00	40.24	38.15	39.50	24,124
14 Dec 20	39.50000 -3.30	40.75	38.15	39.50	59,706
11 Dec 20	42.80000 +2.30	42.80	38.15	40.50	191,882
10 Dec 20	40.50000 +0.00	40.90	39.00	40.50	34,893
09 Dec 20	40.50000 +0.00	43.00	39.00	41.50	265,521
08 Dec 20	40.50000 +0.00	41.35	39.00	40.50	107,631
07 Dec 20	40.50000 -1.50	41.98	39.03	41.98	169,390
04 Dec 20	42.00000 -0.50	42.98	41.25	42.50	243,978
03 Dec 20	42.50000 -1.00	44.80	41.15	43.50	89,803
02 Dec 20	43.50000 -0.50	47.14	43.11	44.00	233,295
01 Dec 20	44.00000 +0.50	44.97	42.15	43.50	66,919
30 Nov 20	43.50000 +1.00	45.20	41.90	42.50	128,477
27 Nov 20	42.50000 +1.50	43.00	41.55	41.55	154,728
26 Nov 20	41.00000 -3.00	43.94	41.00	42.50	107,382
25 Nov 20	44.00000 +0.50	44.00	41.15	43.50	171,032
24 Nov 20	43.50000 +2.50	45.00	40.00	42.50	327,719
23 Nov 20	41.00000 +1.00	44.55	39.55	40.00	408,636
20 Nov 20	40.00000 +2.50	40.00	40.00	40.00	331,311
19 Nov 20	37.50000 -0.50	38.18	36.75	38.00	149,065
18 Nov 20	38.00000 +1.00	38.25	36.55	37.00	142,167
17 Nov 20	37.00000 -0.50	38.80	35.02	37.50	671,193
16 Nov 20	37.50000 -2.50	42.55	37.02	41.50	336,796
13 Nov 20	40.00000 +0.00	40.98	39.04	40.00	90,677
12 Nov 20	40.00000 +0.50	40.96	38.90	39.50	94,616
11 Nov 20	39.50000 +0.50	39.70	37.03	39.00	262,966
10 Nov 20	39.00000 -2.50	41.92	38.25	41.50	280,568
09 Nov 20	41.50000 +1.00	43.00	38.08	40.50	517,739
06 Nov 20	40.50000 -0.50	41.25	39.00	41.00	157,881
05 Nov 20	41.00000 -1.00	41.85	40.00	41.85	193,251
04 Nov 20	42.00000 +0.00	42.65	40.00	42.00	121,323
03 Nov 20	42.00000 +0.00	42.36	41.15	42.00	51,959
02 Nov 20	42.00000 -0.50	43.00	41.00	42.50	124,634
30 Oct 20	42.50000 +0.00	42.80	40.33	42.50	157,870
29 Oct 20	42.50000 +1.00	43.00	41.00	42.00	138,714
28 Oct 20	41.50000 -1.50	45.75	39.02	42.50	659,882
27 Oct 20	43.00000 -4.00	47.98	42.25	47.00	382,801
26 Oct 20	47.00000 -1.00	54.00	45.75	51.50	817,241
23 Oct 20	48.00000 +0.50	49.75	46.88	47.50	381,642
22 Oct 20	47.50000 +0.50	49.80	45.22	47.00	476,157
21 Oct 20	47.00000 +4.00	47.90	42.70	43.00	254,291
20 Oct 20	43.00000 -1.00	44.00	42.60	44.00	138,386
19 Oct 20	44.00000 +3.50	45.60	40.55	40.55	451,326
16 Oct 20	40.50000 +2.50	42.40	37.75	38.00	479,363
15 Oct 20	38.00000 -1.88	39.80	37.00	39.80	151,063
14 Oct 20	39.88000 +0.38	39.88	38.10	39.50	222,977
13 Oct 20	39.50000 +0.00	39.88	37.15	39.50	249,939
12 Oct 20	39.50000 -1.50	41.80	39.02	41.00	193,420
09 Oct 20	41.00000 -1.50	43.85	40.55	42.50	122,865
08 Oct 20	42.50000 +2.00	43.97	40.20	40.50	712,882
07 Oct 20	40.50000 +1.50	41.00	38.50	39.00	297,032
06 Oct 20	39.00000 -2.50	42.50	37.15	41.50	525,473
05 Oct 20	41.50000 -1.50	43.80	40.20	43.00	168,417
02 Oct 20	43.00000 -2.50	45.75	42.03	45.50	478,289
01 Oct 20	45.50000 +2.50	46.25	42.25	43.00	1,049,775
30 Sep 20	43.00000 +1.50	43.85	40.02	41.50	601,090
29 Sep 20	41.50000 -0.50	42.70	41.10	42.00	120,955
28 Sep 20	42.00000 +0.50	44.80	41.50	42.00	729,934
25 Sep 20	41.50000 +0.00	42.97	40.00	41.50	167,388
24 Sep 20	41.50000 -0.50	43.25	37.90	42.00	793,900
23 Sep 20	42.00000 -2.00	43.74	39.00	43.74	795,531
22 Sep 20	44.00000 -2.50	47.75	41.22	46.50	490,111
21 Sep 20	46.50000 -3.50	51.62	42.25	50.00	730,568
18 Sep 20	50.00000 -2.50	54.00	48.58	52.50	718,787
17 Sep 20	52.50000 +0.00	55.00	48.60	52.50	1,188,998
16 Sep 20	52.50000 -1.00	64.70	52.05	53.00	3,378,564
15 Sep 20	53.50000 +8.50	54.97	45.25	45.25	1,450,806
14 Sep 20	45.00000 +2.50	46.00	42.70	42.70	1,164,667
11 Sep 20	42.50000 +4.00	44.95	38.00	38.50	1,018,968
10 Sep 20	38.50000 +0.00	39.38	37.35	38.50	237,125
09 Sep 20	38.50000 -1.50	41.00	37.35	39.00	191,514
08 Sep 20	40.00000 +0.00	40.00	38.35	39.00	277,117
07 Sep 20	40.00000 +1.50	40.00	38.00	38.00	302,956
04 Sep 20	38.50000 -0.80	38.80	36.50	38.80	422,747
03 Sep 20	39.30000 -1.20	40.95	38.00	40.50	489,445
02 Sep 20	40.50000 +0.00	41.00	40.38	40.50	304,959
01 Sep 20	40.50000 +0.00	42.98	40.35	40.50	877,698
28 Aug 20	40.50000 -0.50	42.00	40.00	41.00	637,805
27 Aug 20	41.00000 +3.50	42.00	37.35	37.50	605,210
26 Aug 20	37.50000 -2.50	39.30	36.50	39.30	243,394
25 Aug 20	40.00000 -1.00	43.75	38.45	43.00	746,459
24 Aug 20	41.00000 -0.50	42.80	39.60	41.50	256,215
21 Aug 20	41.50000 +4.50	42.00	36.50	37.00	270,607
20 Aug 20	37.00000 -0.50	38.16	36.00	37.50	103,361
19 Aug 20	37.50000 +0.50	38.16	36.02	37.00	50,413
18 Aug 20	37.00000 -1.00	38.65	36.00	38.00	187,165
17 Aug 20	38.00000 -1.00	39.48	37.02	39.00	212,862
14 Aug 20	39.00000 -0.50	40.00	38.05	39.50	141,438
13 Aug 20	39.50000 -0.50	40.00	37.60	40.00	149,106
12 Aug 20	40.00000 -1.90	42.50	39.02	41.80	270,804
11 Aug 20	41.90000 +0.90	42.98	40.75	41.00	241,307
10 Aug 20	41.00000 +0.00	43.00	40.04	41.00	458,650
07 Aug 20	41.00000 +2.50	42.90	39.35	39.35	327,185
06 Aug 20	38.50000 +1.00	40.00	37.33	37.50	533,772
05 Aug 20	37.50000 +0.50	39.00	36.04	37.00	822,507
04 Aug 20	37.00000 -2.00	40.00	37.00	39.00	234,983
03 Aug 20	39.00000 -1.50	42.62	38.75	40.50	509,483
31 Jul 20	40.50000 +1.00	40.80	38.20	39.50	269,619
30 Jul 20	39.50000 -2.50	43.00	38.06	42.00	603,575
29 Jul 20	42.00000 +3.00	44.50	40.50	40.50	1,284,693
28 Jul 20	39.00000 -1.50	41.20	37.25	40.50	790,212
27 Jul 20	40.50000 +2.50	43.33	37.75	38.00	1,693,551
24 Jul 20	38.00000 +3.10	38.96	34.75	34.75	1,055,041
23 Jul 20	34.90000 -0.10	36.49	34.90	35.00	1,169,272
22 Jul 20	35.00000 +2.50	35.00	35.00	35.00	1,072,213
21 Jul 20	32.50000 +4.20	34.55	27.77	28.30	560,573
20 Jul 20	28.30000 +0.30	29.50	27.40	28.00	281,101
17 Jul 20	28.00000 +0.50	29.00	26.55	27.50	181,803
16 Jul 20	27.50000 -0.50	28.30	27.11	28.00	123,646
15 Jul 20	28.00000 +0.00	28.38	27.11	28.00	38,665
14 Jul 20	28.00000 +0.00	29.50	28.00	28.00	433,755
13 Jul 20	28.00000 +1.00	28.80	26.85	27.00	210,859
10 Jul 20	27.00000 -0.50	27.94	26.10	27.50	128,223
09 Jul 20	27.50000 +0.00	31.00	27.00	27.50	1,347,789
08 Jul 20	27.50000 +0.00	28.00	27.26	27.50	112,241
07 Jul 20	27.50000 +0.00	27.75	27.05	27.50	92,894
06 Jul 20	27.50000 +0.00	28.00	27.10	27.50	250,622
03 Jul 20	27.50000 +0.00	27.74	26.30	27.50	339,529
02 Jul 20	27.50000 +1.58	29.00	25.25	25.50	268,223
01 Jul 20	25.92500 -3.08	30.00	25.92	29.00	498,369
30 Jun 20	29.00000 +1.00	29.96	27.35	28.00	392,195
29 Jun 20	28.00000 +2.00	30.00	26.98	26.98	932,322
26 Jun 20	26.00000 +0.03	26.28	25.52	26.00	358,333
25 Jun 20	25.97000 +0.47	25.97	25.00	25.50	347,476
24 Jun 20	25.50000 +0.00	27.00	24.15	25.50	570,852
23 Jun 20	25.50000 -0.50	26.80	24.65	26.00	377,911
22 Jun 20	26.00000 +2.00	26.72	24.40	24.40	149,341
19 Jun 20	24.00000 -0.50	25.33	23.25	24.50	151,405
18 Jun 20	24.50000 +0.00	25.33	24.00	24.50	1,969,185
17 Jun 20	24.50000 -0.50	26.00	24.00	25.00	136,213
16 Jun 20	25.00000 +1.00	25.50	24.00	24.00	105,686
15 Jun 20	24.00000 -2.00	26.94	22.00	25.50	268,256
12 Jun 20	26.00000 +2.50	26.94	23.00	23.50	1,075,919
11 Jun 20	23.50000 +1.50	24.25	21.76	22.00	292,043
10 Jun 20	22.00000 -1.84	23.00	20.55	23.00	495,316
09 Jun 20	23.84000 -0.54	23.84	23.00	23.84	86,731
08 Jun 20	24.38000 -0.12	24.38	23.00	24.38	54,112
05 Jun 20	24.50000 +1.50	25.55	22.36	23.00	353,781
04 Jun 20	23.00000 +0.50	24.00	22.05	22.50	507,808
03 Jun 20	22.50000 +0.00	23.00	22.31	22.50	528,775
02 Jun 20	22.50000 -1.50	24.10	22.00	24.00	742,820
01 Jun 20	24.00000 +1.50	24.40	22.02	22.50	676,489
29 May 20	22.50000 -1.00	24.06	22.02	24.00	558,638
28 May 20	23.50000 +0.50	25.00	22.00	23.00	327,844
27 May 20	23.00000 -4.50	23.85	21.00	23.00	954,506
26 May 20	27.50000 +7.50	28.75	20.90	20.90	650,706
22 May 20	20.00000 -2.50	22.50	20.00	22.50	24,199
21 May 20	22.50000 +0.50	23.50	21.00	22.50	198,909
20 May 20	22.00000 +0.50	22.82	21.10	21.50	187,790
19 May 20	21.50000 +1.50	23.00	20.25	20.25	99,923
18 May 20	20.00000 +1.50	22.00	18.00	18.50	168,145
15 May 20	18.50000 -2.00	21.45	17.55	20.50	75,234
14 May 20	20.50000 +2.00	21.45	18.00	18.50	297,990
13 May 20	18.50000 -0.40	18.90	15.80	17.50	78,922
12 May 20	18.90000 +1.40	18.94	18.90	18.90	6,293
11 May 20	17.50000 +0.00	17.50	17.50	17.50	0
07 May 20	17.50000 +0.50	18.75	16.25	17.00	64,008
06 May 20	17.00000 +0.00	17.30	16.25	17.00	18,638
05 May 20	17.00000 -0.50	17.60	12.75	17.50	642,683
04 May 20	17.50000 -3.00	23.94	17.00	22.50	742,700
01 May 20	20.50000 +1.00	23.00	16.65	19.50	725,921
30 Apr 20	19.50000 +5.50	20.50	14.02	14.02	782,945
29 Apr 20	14.00000 -0.50	15.25	13.00	15.00	116,840
28 Apr 20	14.50000 +2.50	16.00	12.50	13.50	944,261
27 Apr 20	12.00000 +1.00	13.00	11.75	11.75	130,773
24 Apr 20	11.00000 +2.00	11.98	9.90	9.90	466,268
23 Apr 20	9.00000 +2.25	9.90	8.00	8.00	261,283
22 Apr 20	6.75000 -0.27	6.75	6.75	6.75	81,275
21 Apr 20	7.02000 -0.48	7.02	7.00	7.02	33,112
20 Apr 20	7.50000 +1.75	8.00	6.47	6.47	474,362
17 Apr 20	5.75000 -0.25	6.40	5.00	5.75	21,115
16 Apr 20	6.00000 +0.00	6.40	6.00	6.00	81,171
15 Apr 20	6.00000 -0.50	6.90	6.00	6.50	127,990
14 Apr 20	6.50000 +0.25	6.85	5.50	6.85	174,643
09 Apr 20	6.25000 -0.50	6.47	6.00	6.47	129,159
08 Apr 20	6.75000 +0.00	6.75	6.75	6.75	0
07 Apr 20	6.75000 +0.00	6.75	6.75	6.75	0
06 Apr 20	6.75000 +1.00	7.47	6.30	6.30	193,580
03 Apr 20	5.75000 -0.25	6.47	4.50	6.00	563,472
02 Apr 20	6.00000 +0.00	6.00	6.00	6.00	0
01 Apr 20	6.00000 +0.00	6.00	6.00	6.00	0
31 Mar 20	6.00000 -0.08	7.00	6.00	6.50	19,327
30 Mar 20	6.08000 -0.42	6.08	6.00	6.08	115,000
27 Mar 20	6.50000 +0.00	6.55	6.50	6.50	60,000
26 Mar 20	6.50000 +0.00	6.50	6.50	6.50	0
25 Mar 20	6.50000 -0.50	6.75	6.00	6.50	9,288
24 Mar 20	7.00000 +0.50	7.00	7.00	7.00	100
23 Mar 20	6.50000 +0.00	6.90	6.00	6.50	65,000
20 Mar 20	6.50000 -1.00	8.00	6.04	7.50	132,737
19 Mar 20	7.50000 +0.00	7.50	7.50	7.50	0
18 Mar 20	7.50000 -0.50	8.00	6.50	8.00	241,904
17 Mar 20	8.00000 +0.00	8.00	8.00	8.00	0
16 Mar 20	8.00000 -0.04	8.00	7.00	8.00	6,289
13 Mar 20	8.04000 -0.96	8.04	8.04	8.04	693
12 Mar 20	9.00000 +0.00	9.00	9.00	9.00	0
11 Mar 20	9.00000 +2.00	9.80	8.50	8.50	101,006
10 Mar 20	7.00000 -1.00	7.00	7.00	7.00	40,000
09 Mar 20	8.00000 -1.70	9.00	8.00	9.00	868,715
06 Mar 20	9.70000 -0.30	9.70	9.11	9.70	72,557
05 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
04 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
03 Mar 20	10.00000 +0.00	10.00	10.00	10.00	0
02 Mar 20	10.00000 +0.50	10.00	9.98	9.98	503,528
28 Feb 20	9.50000 -0.50	9.75	9.10	9.75	56,518
27 Feb 20	10.00000 +0.50	12.96	10.00	11.00	225,720
26 Feb 20	9.50000 +0.45	9.50	9.50	9.50	0
25 Feb 20	9.05000 -0.45	9.05	9.00	9.05	135,240
24 Feb 20	9.50000 +0.00	9.50	9.02	9.50	83,398
21 Feb 20	9.50000 +0.00	9.50	9.50	9.50	0
20 Feb 20	9.50000 +0.00	9.90	9.00	9.50	105,050
19 Feb 20	9.50000 +0.50	9.90	9.00	9.50	283,593
18 Feb 20	9.00000 -1.00	9.00	9.00	9.00	25,000
17 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
14 Feb 20	10.00000 +0.65	10.00	10.00	10.00	0
13 Feb 20	9.35000 +0.05	9.35	9.30	9.35	150,000
12 Feb 20	9.30000 -0.70	9.30	9.30	9.30	50,000
11 Feb 20	10.00000 -0.25	10.00	10.00	10.00	0
10 Feb 20	10.25000 +0.25	10.25	10.25	10.25	1,341
07 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
06 Feb 20	10.00000 +1.00	10.27	8.60	9.00	184,774
05 Feb 20	9.00000 +0.00	9.00	9.00	9.00	0
04 Feb 20	9.00000 -0.25	9.98	8.50	9.50	77,246
03 Feb 20	9.25000 -1.40	9.25	9.04	9.25	48,708
31 Jan 20	10.65000 +0.65	10.70	10.65	10.65	6,923
30 Jan 20	10.00000 +0.00	10.00	10.00	10.00	0
29 Jan 20	10.00000 -1.00	10.78	10.00	10.78	6,325
28 Jan 20	11.00000 +1.00	11.00	11.00	11.00	997
27 Jan 20	10.00000 -1.30	10.00	10.00	10.00	15,000
24 Jan 20	11.30000 +0.30	11.30	11.30	11.30	4,372
23 Jan 20	11.00000 +0.50	11.95	10.00	10.50	172,996
22 Jan 20	10.50000 +0.50	11.35	9.11	9.50	126,636
21 Jan 20	10.00000 +0.90	10.00	10.00	10.00	4,925
20 Jan 20	9.10000 -0.86	9.10	9.10	9.10	20,000
17 Jan 20	9.96000 +0.96	10.00	9.96	9.96	105,000
16 Jan 20	9.00000 -0.80	10.30	9.00	10.00	219,650
15 Jan 20	9.80000 -0.20	9.80	9.00	9.80	200,315
14 Jan 20	10.00000 -0.84	10.00	10.00	10.00	0
13 Jan 20	10.84000 +0.84	10.85	10.84	10.84	12,335
10 Jan 20	10.00000 +0.90	10.70	9.55	10.00	227,857
09 Jan 20	9.10000 -0.70	9.10	9.10	9.10	12,500
08 Jan 20	9.80000 -0.70	9.80	9.10	9.80	150,000
07 Jan 20	10.50000 +0.00	10.50	10.50	10.50	0
06 Jan 20	10.50000 +0.00	11.00	10.00	10.50	51,818
03 Jan 20	10.50000 +0.00	11.05	10.10	10.50	54,034
02 Jan 20	10.50000 -2.50	12.00	10.00	12.00	346,088
31 Dec 19	13.00000 -0.52	13.00	13.00	13.00	0
30 Dec 19	13.52000 +0.42	13.52	13.52	13.52	310
27 Dec 19	13.10000 +0.10	13.10	13.10	13.10	22,809
24 Dec 19	13.00000 -0.10	13.00	13.00	13.00	0
23 Dec 19	13.10000 +0.10	13.10	13.10	13.10	11,342
20 Dec 19	13.00000 +0.00	13.15	12.00	13.00	63,197
19 Dec 19	13.00000 +0.96	13.00	13.00	13.00	0
18 Dec 19	12.04000 -0.96	12.04	12.04	12.04	7,000
17 Dec 19	13.00000 -0.49	13.15	12.00	13.15	42,754
16 Dec 19	13.49000 +0.49	13.49	13.49	13.49	1,423
13 Dec 19	13.00000 -0.50	13.00	13.00	13.00	22,500
12 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
11 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
10 Dec 19	13.50000 +0.00	13.50	13.50	13.50	0
09 Dec 19	13.50000 +0.50	13.50	13.20	13.20	79,222
06 Dec 19	13.00000 +0.00	13.00	13.00	13.00	0
05 Dec 19	13.00000 -0.25	13.25	12.00	13.00	4,579
04 Dec 19	13.25000 +0.25	13.25	13.25	13.25	256
03 Dec 19	13.00000 +0.00	13.00	13.00	13.00	0
02 Dec 19	13.00000 +0.00	13.25	12.04	13.00	15,504
29 Nov 19	13.00000 -0.25	13.00	13.00	13.00	0
28 Nov 19	13.25000 +0.25	13.25	13.25	13.25	10,000
27 Nov 19	13.00000 +0.00	13.00	13.00	13.00	0
26 Nov 19	13.00000 +1.00	13.00	13.00	13.00	0
25 Nov 19	12.00000 -1.00	12.00	12.00	12.00	32,908
22 Nov 19	13.00000 -0.50	13.59	11.11	13.50	92,285
21 Nov 19	13.50000 +0.50	13.50	13.50	13.50	0
20 Nov 19	13.00000 -1.00	13.00	13.00	13.00	10,000
19 Nov 19	14.00000 +0.96	14.00	14.00	14.00	0
18 Nov 19	13.04000 -0.96	13.04	13.04	13.04	1,000
15 Nov 19	14.00000 +0.00	14.00	14.00	14.00	0
14 Nov 19	14.00000 -1.20	15.00	13.00	15.00	27,065
13 Nov 19	15.20000 +2.20	15.40	15.20	15.20	25,594
12 Nov 19	13.00000 -0.50	13.00	13.00	13.00	192
11 Nov 19	13.50000 -0.52	14.98	13.04	14.98	84,166
08 Nov 19	14.02000 -0.98	14.02	14.00	14.02	375,000
07 Nov 19	15.00000 +0.00	15.33	14.04	15.00	12,117
06 Nov 19	15.00000 +0.00	15.00	15.00	15.00	0
05 Nov 19	15.00000 +0.10	15.00	15.00	15.00	0
04 Nov 19	14.90000 +0.40	14.90	14.05	14.50	69,328
01 Nov 19	14.50000 -2.00	14.98	13.50	14.98	143,200
31 Oct 19	16.50000 +0.00	16.50	16.50	16.50	0
30 Oct 19	16.50000 +0.50	16.50	16.50	16.50	12,048
29 Oct 19	16.00000 -0.88	16.00	15.00	16.00	16,467
28 Oct 19	16.88000 -0.62	16.88	15.00	16.88	53,000
25 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
24 Oct 19	17.50000 +0.00	17.50	17.50	17.50	13,500
23 Oct 19	17.50000 -1.05	17.50	16.07	17.50	205,000
22 Oct 19	18.55000 +1.05	18.55	18.55	18.55	2,901
21 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
18 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
17 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
16 Oct 19	17.50000 +0.00	17.50	17.50	17.50	0
15 Oct 19	17.50000 +1.50	17.50	17.50	17.50	0
14 Oct 19	16.00000 -1.50	16.00	16.00	16.00	100,000
11 Oct 19	17.50000 +0.00	18.80	16.20	17.50	53,989
10 Oct 19	17.50000 +1.50	17.50	17.50	17.50	0
09 Oct 19	16.00000 -1.50	16.00	16.00	16.00	58,823
08 Oct 19	17.50000 -1.44	17.50	17.50	17.50	0
07 Oct 19	18.94000 +1.94	18.94	18.94	18.94	201
04 Oct 19	17.00000 -0.50	17.00	17.00	17.00	30,000
03 Oct 19	17.50000 +0.50	17.50	17.50	17.50	0
02 Oct 19	17.00000 +0.00	17.00	17.00	17.00	3,000
01 Oct 19	17.00000 -0.50	17.00	17.00	17.00	10,000
30 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
27 Sep 19	17.50000 -1.50	17.50	17.50	17.50	0
26 Sep 19	19.00000 +1.50	19.00	19.00	19.00	670
25 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
24 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
23 Sep 19	17.50000 +0.00	17.50	17.50	17.50	0
20 Sep 19	17.50000 +0.50	17.50	17.50	17.50	0
19 Sep 19	17.00000 -0.50	17.00	17.00	17.00	28,400
18 Sep 19	17.50000 -0.50	18.00	17.10	18.00	132,000
17 Sep 19	18.00000 +0.50	18.00	18.00	18.00	0
16 Sep 19	17.50000 +1.25	17.50	17.50	17.50	0
13 Sep 19	16.25000 -1.25	16.25	16.25	16.25	170
12 Sep 19	17.50000 +1.50	17.75	16.25	17.00	41,031
11 Sep 19	16.00000 -1.00	16.00	16.00	16.00	30,000
10 Sep 19	17.00000 +0.00	17.75	16.00	16.50	31,618
09 Sep 19	17.00000 +1.89	17.00	17.00	17.00	50,000
06 Sep 19	15.11000 -0.39	15.11	15.11	15.11	333
05 Sep 19	15.50000 +0.48	15.50	15.50	15.50	0
04 Sep 19	15.02000 -0.48	15.02	15.02	15.02	7,500
03 Sep 19	15.50000 +0.00	15.50	15.50	15.50	0
02 Sep 19	15.50000 +0.00	15.50	15.50	15.50	0
30 Aug 19	15.50000 +0.69	15.50	15.50	15.50	0
29 Aug 19	14.81100 -1.15	14.81	14.81	14.81	3,000
28 Aug 19	15.96000 +1.46	16.00	15.96	15.96	9,672
27 Aug 19	14.50000 -0.46	15.00	13.18	14.00	15,710
23 Aug 19	14.96000 +2.06	15.00	14.96	14.96	100,500
22 Aug 19	12.90000 +1.40	13.50	12.90	12.90	44,537
21 Aug 19	11.50000 -0.50	12.45	10.06	12.00	97,987
20 Aug 19	12.00000 -1.50	12.90	11.04	12.90	81,725
19 Aug 19	13.50000 +0.00	13.50	13.50	13.50	0
16 Aug 19	13.50000 +0.00	13.50	13.50	13.50	0
15 Aug 19	13.50000 -0.70	13.50	13.50	13.50	0
14 Aug 19	14.20000 +0.70	14.20	14.20	14.20	40
13 Aug 19	13.50000 +0.40	14.25	12.06	13.50	24,000
12 Aug 19	13.10000 +0.00	13.10	13.10	13.10	15,000
09 Aug 19	13.10000 -1.40	13.10	13.10	13.10	77
08 Aug 19	14.50000 +0.00	14.50	14.50	14.50	2,676
07 Aug 19	14.50000 +0.11	14.50	14.50	14.50	194
06 Aug 19	14.39000 +0.39	14.39	14.39	14.39	20,847
05 Aug 19	14.00000 +1.00	14.50	13.04	14.00	18,448
02 Aug 19	13.00000 -1.06	13.00	13.00	13.00	30,000
01 Aug 19	14.06000 -0.09	14.06	14.06	14.06	25,500
31 Jul 19	14.15000 -1.35	14.15	14.15	14.15	58,700
30 Jul 19	15.50000 +1.35	15.50	15.50	15.50	0
29 Jul 19	14.15000 -1.35	14.15	14.15	14.15	7,152
26 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
25 Jul 19	15.50000 -0.50	15.50	15.50	15.50	0
24 Jul 19	16.00000 +1.85	16.00	16.00	16.00	1
23 Jul 19	14.15000 +0.00	14.15	14.15	14.15	25,000
22 Jul 19	14.15000 -2.08	14.15	14.15	14.15	2,758
19 Jul 19	16.22500 +0.73	16.23	16.23	16.23	5,000
18 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
17 Jul 19	15.50000 +0.00	15.50	15.50	15.50	0
16 Jul 19	15.50000 +0.40	15.50	15.50	15.50	0
15 Jul 19	15.10000 -0.90	15.10	15.10	15.10	30,000
12 Jul 19	16.00000 +0.00	16.42	16.00	16.00	32,040
11 Jul 19	16.00000 -0.02	16.00	16.00	16.00	0
10 Jul 19	16.02000 -0.94	16.44	16.02	16.44	22,584
09 Jul 19	16.96000 +0.96	16.96	16.96	16.96	11,733
08 Jul 19	16.00000 +0.55	16.22	15.04	15.50	21,041
05 Jul 19	15.45000 +0.00	15.45	15.45	15.45	7,207
04 Jul 19	15.45000 +0.45	15.45	15.45	15.45	19,417
03 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
02 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
01 Jul 19	15.00000 +0.00	15.00	15.00	15.00	0
28 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
27 Jun 19	15.00000 -0.73	15.47	14.67	15.00	225,000
26 Jun 19	15.73000 +0.73	15.73	15.73	15.73	19,071
25 Jun 19	15.00000 +0.00	16.00	14.27	15.00	169,078
24 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
21 Jun 19	15.00000 +0.00	15.00	15.00	15.00	0
20 Jun 19	15.00000 +0.00	15.50	14.27	15.00	9,183
19 Jun 19	15.00000 -0.15	15.00	14.50	15.00	58,280
18 Jun 19	15.15000 +0.00	15.15	15.00	15.15	7,219
17 Jun 19	15.15000 -1.35	15.15	15.15	15.15	10,000
14 Jun 19	16.50000 +0.00	16.50	16.50	16.50	0
13 Jun 19	16.50000 -0.19	16.50	16.50	16.50	0
12 Jun 19	16.69000 +0.19	16.69	16.69	16.69	17,974
11 Jun 19	16.50000 +0.00	16.50	16.50	16.50	0
10 Jun 19	16.50000 +0.00	16.69	15.15	16.50	5,913
07 Jun 19	16.50000 -0.19	16.50	16.50	16.50	0
06 Jun 19	16.69000 +0.19	16.69	16.69	16.69	2,447
05 Jun 19	16.50000 +1.00	16.50	16.50	16.50	0
04 Jun 19	15.50000 -1.00	15.50	15.50	15.50	5,186
03 Jun 19	16.50000 -0.19	16.69	16.10	16.69	21,542
31 May 19	16.69500 +0.19	16.69	16.69	16.69	104
30 May 19	16.50000 -0.35	16.85	16.25	16.85	32,798
29 May 19	16.85000 +0.35	16.85	16.85	16.85	20,000
28 May 19	16.50000 +0.00	16.88	16.00	16.50	33,514
24 May 19	16.50000 +1.40	16.98	15.25	16.50	17,733
23 May 19	15.10000 -0.43	15.10	15.10	15.10	7
22 May 19	15.53500 +0.53	15.58	15.53	15.53	4,858
21 May 19	15.00000 +0.00	15.00	15.00	15.00	0
20 May 19	15.00000 +0.00	15.60	14.61	15.00	76,122
17 May 19	15.00000 +0.00	15.00	15.00	15.00	0
16 May 19	15.00000 +0.00	15.00	15.00	15.00	0
15 May 19	15.00000 -0.40	15.00	15.00	15.00	0
14 May 19	15.40000 +0.00	15.40	15.40	15.40	5,176
13 May 19	15.40000 +0.40	15.43	15.40	15.40	17,315
10 May 19	15.00000 -1.63	15.50	15.00	15.50	64,000
09 May 19	16.62500 +0.63	16.63	16.63	16.63	10,198
08 May 19	16.00000 +0.00	16.42	15.04	16.00	326,963
07 May 19	16.00000 +1.00	16.94	15.50	15.50	104,486
03 May 19	15.00000 +0.00	15.00	15.00	15.00	0
02 May 19	15.00000 +0.00	15.00	15.00	15.00	0
01 May 19	15.00000 +0.10	15.50	14.65	15.25	11,000
30 Apr 19	14.90000 -0.35	14.90	14.80	14.90	30,632
29 Apr 19	15.25000 +0.00	15.66	14.50	15.25	302,333
26 Apr 19	15.25000 -0.75	16.44	15.11	16.00	17,485
25 Apr 19	16.00000 +0.25	16.44	15.25	16.00	48,807
24 Apr 19	15.75000 +1.25	15.75	15.57	15.57	75,991
23 Apr 19	14.50000 +0.00	14.85	14.00	14.50	13,148
18 Apr 19	14.50000 -1.50	15.20	14.00	15.20	90,000
17 Apr 19	16.00000 +0.00	16.00	16.00	16.00	0
16 Apr 19	16.00000 +0.13	16.00	16.00	16.00	0
15 Apr 19	15.87500 +0.38	15.88	15.00	15.88	32,318
12 Apr 19	15.50000 -1.00	16.00	15.00	16.00	140,710
11 Apr 19	16.50000 +1.90	17.00	15.00	15.50	265,281
10 Apr 19	14.60000 -0.40	14.60	14.00	14.60	19,537
09 Apr 19	15.00000 +0.50	15.00	14.30	14.50	35,928
08 Apr 19	14.50000 +1.00	14.50	14.00	14.00	50,000
05 Apr 19	13.50000 -1.00	15.00	13.00	14.50	155,818
04 Apr 19	14.50000 +0.00	14.90	14.00	14.50	2,436
03 Apr 19	14.50000 +0.00	14.75	13.00	14.50	83,613
02 Apr 19	14.50000 -0.50	15.30	14.36	15.00	17,326
01 Apr 19	15.00000 +0.00	15.00	15.00	15.00	0
29 Mar 19	15.00000 -0.30	15.50	15.00	15.50	61,047
28 Mar 19	15.30000 -0.50	15.30	15.30	15.30	5,294
27 Mar 19	15.80000 -1.20	15.80	15.80	15.80	30,000
26 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
25 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
22 Mar 19	17.00000 +1.43	18.15	15.80	17.00	24,266
21 Mar 19	15.57000 -1.43	15.57	15.50	15.57	100,000
20 Mar 19	17.00000 +0.00	17.00	17.00	17.00	0
19 Mar 19	17.00000 -0.50	18.70	16.30	17.50	50,294
18 Mar 19	17.50000 -1.20	18.00	16.30	17.50	41,023
15 Mar 19	18.70000 +2.50	18.70	18.70	18.70	6,417
14 Mar 19	16.20000 -0.11	16.68	16.00	16.00	195,741
13 Mar 19	16.31200 +1.31	16.40	16.31	16.31	32,260
12 Mar 19	15.00000 +0.50	15.86	13.30	14.00	182,640
11 Mar 19	14.50000 -0.75	15.00	14.50	15.00	580,600
08 Mar 19	15.25000 -1.50	15.50	15.00	15.50	334,066
07 Mar 19	16.75000 +1.23	17.50	15.75	16.75	213,000
06 Mar 19	15.52500 -1.23	15.52	15.52	15.52	1,000
05 Mar 19	16.75000 -0.45	17.65	16.00	17.25	126,098
04 Mar 19	17.20000 -0.30	17.20	17.00	17.20	39,300
01 Mar 19	17.50000 -1.23	18.68	17.00	18.50	343,714
28 Feb 19	18.73230 +0.23	18.73	18.73	18.73	533
27 Feb 19	18.50000 -0.67	19.15	17.50	19.00	48,175
26 Feb 19	19.17500 +0.17	19.17	19.17	19.17	36,443
25 Feb 19	19.00000 +0.00	19.25	18.02	19.00	12,535
22 Feb 19	19.00000 +0.98	19.00	19.00	19.00	0
21 Feb 19	18.02000 -0.98	18.02	18.02	18.02	4,786
20 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
19 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
18 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
15 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
14 Feb 19	19.00000 -0.25	19.25	18.00	19.00	63,617
13 Feb 19	19.25000 -0.60	19.25	19.25	19.25	3,000
12 Feb 19	19.85000 +0.85	19.85	19.85	19.85	4,500
11 Feb 19	19.00000 -0.50	19.00	19.00	19.00	0
08 Feb 19	19.50000 +0.50	19.50	19.50	19.50	708
07 Feb 19	19.00000 -0.50	20.00	19.00	19.50	20,361
06 Feb 19	19.50000 +0.50	19.90	19.00	19.00	190,516
05 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
04 Feb 19	19.00000 +0.00	19.60	18.00	19.00	19,111
01 Feb 19	19.00000 +0.00	19.00	19.00	19.00	0
31 Jan 19	19.00000 +0.00	19.00	18.00	19.00	82,842
30 Jan 19	19.00000 -2.30	21.25	18.00	20.50	34,117
29 Jan 19	21.30000 +0.80	21.30	21.30	21.30	10,000
28 Jan 19	20.50000 -1.20	21.80	18.00	21.00	31,000
25 Jan 19	21.70000 +1.70	21.70	21.70	21.70	22,650
24 Jan 19	20.00000 +1.00	22.00	18.00	20.00	18,000
23 Jan 19	19.00000 +0.00	19.00	19.00	19.00	2,998
22 Jan 19	19.00000 -1.15	19.00	19.00	19.00	17,140
21 Jan 19	20.15000 -0.35	20.15	19.90	20.15	10,507
18 Jan 19	20.50000 +3.50	21.00	17.96	17.96	160,737
17 Jan 19	17.00000 -0.05	17.00	17.00	17.00	0
16 Jan 19	17.05000 -0.45	17.98	17.05	17.50	190,989
15 Jan 19	17.50000 +0.00	18.00	17.35	17.50	314,036
14 Jan 19	17.50000 -2.00	21.00	17.50	19.50	132,035
11 Jan 19	19.50000 -2.50	21.70	17.15	21.70	175,932
10 Jan 19	22.00000 -2.00	22.00	22.00	22.00	10,000
09 Jan 19	24.00000 +0.00	24.00	24.00	24.00	0
08 Jan 19	24.00000 +0.00	24.00	24.00	24.00	0
07 Jan 19	24.00000 -0.50	25.18	22.00	24.50	148,435
04 Jan 19	24.50000 -0.50	25.18	22.00	25.00	212,285
03 Jan 19	25.00000 +0.85	25.00	25.00	25.00	0
02 Jan 19	24.15000 -0.29	24.15	24.15	24.15	12,424
31 Dec 18	24.44000 -0.36	24.44	24.00	24.44	38,905
28 Dec 18	24.80000 -2.20	24.80	23.00	24.80	58,971
27 Dec 18	27.00000 +0.80	27.40	25.25	27.40	13,882
24 Dec 18	26.20000 +1.16	26.20	26.20	26.20	11,490
21 Dec 18	25.04200 -0.46	25.04	25.00	25.04	285,360
20 Dec 18	25.50000 +0.00	25.50	25.00	25.50	27,529
19 Dec 18	25.50000 -0.50	25.50	25.50	25.50	2,000
18 Dec 18	26.00000 +1.00	26.00	26.00	26.00	0
17 Dec 18	25.00000 -1.00	25.00	25.00	25.00	15,000
14 Dec 18	26.00000 -3.00	28.00	26.00	28.00	106,775
13 Dec 18	29.00000 -1.00	30.88	28.00	30.00	84,466
12 Dec 18	30.00000 +1.75	31.78	27.00	30.00	72,304
11 Dec 18	28.25000 -2.25	28.25	28.25	28.25	7,338
10 Dec 18	30.50000 +0.00	30.98	30.50	30.50	42,000
07 Dec 18	30.50000 +0.00	33.00	28.55	30.50	33,486
06 Dec 18	30.50000 +1.30	30.77	28.00	30.77	45,200
05 Dec 18	29.20000 -1.80	29.20	29.20	29.20	619
04 Dec 18	31.00000 +0.00	31.00	31.00	31.00	0
03 Dec 18	31.00000 +1.00	32.30	29.20	30.50	77,653
30 Nov 18	30.00000 -0.45	30.45	30.00	30.00	48,510
29 Nov 18	30.45000 +2.45	30.45	30.45	30.45	98
28 Nov 18	28.00000 -2.00	28.00	28.00	28.00	74
27 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
26 Nov 18	30.00000 +0.00	30.39	28.20	30.00	30,099
23 Nov 18	30.00000 +0.00	30.00	30.00	30.00	714,286
22 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
21 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
20 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
19 Nov 18	30.00000 -0.45	30.00	30.00	30.00	0
16 Nov 18	30.45000 +2.45	30.45	30.45	30.45	5,000
15 Nov 18	28.00000 -2.00	28.00	28.00	28.00	1,052
14 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
13 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
12 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
09 Nov 18	30.00000 -0.45	30.00	30.00	30.00	0
08 Nov 18	30.45000 +3.45	30.45	30.45	30.45	6,350
07 Nov 18	27.00000 -3.90	27.00	27.00	27.00	20,000
06 Nov 18	30.90000 +0.90	30.90	30.90	30.90	1,093
05 Nov 18	30.00000 +0.00	30.00	30.00	30.00	0
02 Nov 18	30.00000 +0.00	30.90	28.20	30.00	16,961
01 Nov 18	30.00000 +1.50	30.00	30.00	30.00	0
31 Oct 18	28.50000 -1.50	28.50	28.50	28.50	3,000
30 Oct 18	30.00000 -0.05	30.00	30.00	30.00	8,354
29 Oct 18	30.05000 -0.10	30.05	30.05	30.05	33,295
26 Oct 18	30.15000 -2.35	30.15	30.15	30.15	10,000
25 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
24 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
23 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
22 Oct 18	32.50000 +2.35	32.50	32.50	32.50	0
19 Oct 18	30.15000 -2.85	30.15	30.15	30.15	7,150
18 Oct 18	33.00000 +0.50	33.00	33.00	33.00	14,000
17 Oct 18	32.50000 +0.00	32.50	32.50	32.50	0
16 Oct 18	32.50000 +2.00	32.50	32.50	32.50	0
15 Oct 18	30.50000 -2.00	30.50	30.50	30.50	5
12 Oct 18	32.50000 +2.35	33.70	31.00	32.50	93,020
11 Oct 18	30.15000 -0.35	30.15	30.15	30.15	231
10 Oct 18	30.50000 -2.00	30.50	30.50	30.50	20,000
09 Oct 18	32.50000 -1.00	32.50	32.30	32.50	15,521
08 Oct 18	33.50000 -1.00	33.50	33.50	33.50	0
05 Oct 18	34.50000 +2.35	34.70	34.50	34.50	9,939
04 Oct 18	32.15000 -0.70	32.15	32.15	32.15	6,000
03 Oct 18	32.85000 -1.65	32.85	32.80	32.85	17,500
02 Oct 18	34.50000 -0.75	35.00	33.60	35.00	38,861
01 Oct 18	35.25000 -0.04	35.29	35.25	35.25	11,721
28 Sep 18	35.29000 +0.29	35.29	35.29	35.29	10,000
27 Sep 18	35.00000 -0.50	35.00	35.00	35.00	0
26 Sep 18	35.50000 +0.40	35.50	35.00	35.50	113,455
25 Sep 18	35.10000 -0.90	35.10	35.00	35.10	3,661
24 Sep 18	36.00000 +2.50	36.50	34.85	34.85	246,506
21 Sep 18	33.50000 +0.00	34.10	32.00	33.50	160,294
20 Sep 18	33.50000 -0.90	34.85	32.00	33.50	444,778
19 Sep 18	34.40000 +0.90	34.40	34.40	34.40	20,000
18 Sep 18	33.50000 +3.00	34.45	31.00	32.00	279,280
17 Sep 18	30.50000 +1.00	30.85	29.55	29.55	105,145
14 Sep 18	29.50000 +0.80	29.75	28.70	28.70	32,100
13 Sep 18	28.70000 +1.20	28.70	28.70	28.70	24,389
12 Sep 18	27.50000 +0.00	28.00	27.50	27.50	400,000
11 Sep 18	27.50000 +0.50	28.00	26.30	27.00	42,500
10 Sep 18	27.00000 +2.00	27.00	27.00	27.00	0
07 Sep 18	25.00000 -2.50	25.00	25.00	25.00	38,000
06 Sep 18	27.50000 +0.00	28.70	26.30	27.50	28,852
05 Sep 18	27.50000 +0.00	27.50	27.50	27.50	0
04 Sep 18	27.50000 -0.50	29.00	26.30	27.50	22,903
03 Sep 18	28.00000 -0.50	28.62	28.00	28.50	16,961
31 Aug 18	28.50000 +0.45	28.50	28.50	28.50	0
30 Aug 18	28.05000 -0.45	28.05	28.05	28.05	6
29 Aug 18	28.50000 -0.50	28.50	28.50	28.50	0
28 Aug 18	29.00000 +0.00	29.22	29.00	29.00	1,903
24 Aug 18	29.00000 +0.90	29.00	29.00	29.00	0
23 Aug 18	28.10000 -0.10	28.10	28.10	28.10	1,570
22 Aug 18	28.20000 +0.00	28.20	28.20	28.20	10,000
21 Aug 18	28.20000 -1.80	28.20	28.20	28.20	1,000
20 Aug 18	30.00000 +0.00	30.00	28.00	30.00	126,886
17 Aug 18	30.00000 +0.00	31.66	28.00	30.00	63,173