FUNDMANAGER.co.uk

European Metals Holdings Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	7.25000 +0.00	7.50	6.66	7.25	511,532
19 Oct 26	7.25000 +0.00	7.50	7.01	7.25	84,346
16 Oct 26	7.25000 +0.00	7.28	7.00	7.25	105,764
15 Oct 26	7.25000 -0.50	8.00	7.00	7.50	84,827
14 Oct 26	7.75000 +0.00	8.00	7.50	7.75	212,825
13 Oct 26	7.75000 +0.50	8.00	7.00	7.25	304,072
12 Oct 26	7.25000 -0.50	8.00	7.21	7.75	268,914
09 Oct 26	7.75000 +0.25	8.50	7.50	7.75	668,705
08 Oct 26	7.50000 -2.50	9.00	7.50	8.75	1,868,624
07 Oct 26	10.00000 +0.25	10.00	8.65	9.75	1,266,788
06 Oct 26	9.75000 -0.75	10.50	9.62	10.50	189,193
05 Oct 26	10.50000 +0.25	11.00	10.01	10.25	153,997
02 Oct 26	10.25000 -0.75	11.00	10.00	10.50	154,989
01 Oct 26	11.00000 +0.00	11.00	10.00	10.50	198,816
30 Sep 26	11.00000 +0.25	11.00	10.00	10.75	360,515
29 Sep 26	10.75000 -0.75	11.00	10.50	11.00	200,461
28 Sep 26	11.50000 -0.25	12.00	11.00	11.75	315,002
25 Sep 26	11.75000 -0.25	12.00	11.50	11.75	58,027
24 Sep 26	12.00000 +0.00	12.50	11.50	12.00	55,800
23 Sep 26	12.00000 +0.00	12.50	11.85	12.00	41,049
22 Sep 26	12.00000 +0.00	12.50	11.65	12.00	39,356
21 Sep 26	12.00000 +0.25	12.50	11.50	12.00	176,846
18 Sep 26	11.75000 +0.00	12.00	11.50	11.75	82,706
17 Sep 26	11.75000 +0.00	12.25	11.50	11.75	72,013
16 Sep 26	11.75000 -0.50	12.28	11.63	12.25	110,791
15 Sep 26	12.25000 +0.00	12.50	11.90	12.25	10,572
14 Sep 26	12.25000 +0.00	12.50	11.90	12.25	10,572
11 Sep 26	12.25000 -0.50	13.50	12.00	12.75	74,600
10 Sep 26	12.75000 +0.00	12.75	12.00	12.75	91
09 Sep 26	12.75000 +0.00	13.50	12.06	12.75	119,727
08 Sep 26	12.75000 +0.00	13.50	12.75	12.75	2,765
07 Sep 26	12.75000 +0.75	12.75	11.50	12.00	74,144
04 Sep 26	12.00000 -0.25	12.50	11.50	12.25	521,859
03 Sep 26	12.25000 -0.50	13.00	12.00	12.75	178,427
02 Sep 26	12.75000 -0.50	13.50	12.75	13.25	92,611
01 Sep 26	13.25000 -0.25	14.00	13.00	13.50	68,128
28 Aug 26	13.50000 +0.00	14.00	13.00	13.50	131,862
27 Aug 26	13.50000 +0.00	14.00	13.00	13.50	85,298
26 Aug 26	13.50000 +0.00	14.00	13.00	13.50	39,743
25 Aug 26	13.50000 +0.00	14.00	13.00	13.50	29,029
24 Aug 26	13.50000 +0.00	15.00	13.00	14.00	53,208
21 Aug 26	13.50000 +0.00	14.00	13.00	13.50	31,687
20 Aug 26	13.50000 +0.00	15.00	13.00	13.50	128,346
19 Aug 26	13.50000 +0.00	14.50	13.00	13.50	147,938
18 Aug 26	13.50000 -0.25	14.00	13.00	13.75	137,118
17 Aug 26	13.75000 +2.13	14.50	12.25	12.50	969,394
14 Aug 26	11.62500 +0.00	11.88	11.25	11.63	8,469
13 Aug 26	11.62500 +0.00	12.20	11.44	11.63	42,725
12 Aug 26	11.62500 +0.25	12.00	11.26	11.38	84,018
11 Aug 26	11.37500 -0.38	12.00	11.25	11.75	389,794
10 Aug 26	11.75000 -0.25	12.50	11.50	12.00	166,026
07 Aug 26	12.00000 -0.25	13.00	11.50	12.25	58,935
06 Aug 26	12.25000 +0.50	13.00	11.50	12.25	11,646
05 Aug 26	11.75000 +0.00	12.00	11.50	11.75	46,596
04 Aug 26	11.75000 +0.00	12.00	11.50	11.75	40,399
03 Aug 26	11.75000 +0.00	12.00	11.50	11.75	90,238
31 Jul 26	11.75000 -0.25	13.00	11.50	12.25	257,329
30 Jul 26	12.00000 +0.00	12.50	11.55	12.00	181,386
29 Jul 26	12.00000 +0.00	12.40	11.63	12.00	64,733
28 Jul 26	12.00000 +0.00	12.34	11.70	12.00	78,147
27 Jul 26	12.00000 +0.00	12.50	11.50	12.00	29,942
24 Jul 26	12.00000 +0.00	12.40	11.50	12.00	17,098
23 Jul 26	12.00000 +0.50	12.50	11.68	12.00	24,119
22 Jul 26	11.50000 -0.25	12.50	11.30	11.75	256,562
21 Jul 26	11.75000 +0.00	12.00	11.57	11.75	45,628
20 Jul 26	11.75000 -0.75	12.01	11.55	12.01	270,061
17 Jul 26	12.50000 +0.00	12.50	12.00	12.50	66,804
16 Jul 26	12.50000 +0.00	13.00	12.00	12.50	23,842
15 Jul 26	12.50000 -0.75	13.50	12.00	13.25	500,143
14 Jul 26	13.25000 +0.00	13.50	13.00	13.25	7,654
13 Jul 26	13.25000 +0.00	13.50	13.00	13.25	130,613
10 Jul 26	13.25000 -0.75	14.49	13.25	14.00	362,155
09 Jul 26	14.00000 -0.25	14.01	13.00	14.01	212,392
08 Jul 26	14.25000 +0.00	14.50	14.00	14.50	50,647
07 Jul 26	14.25000 +0.00	14.25	14.00	14.25	14,772
06 Jul 26	14.25000 +0.00	14.50	14.00	14.25	7,540
03 Jul 26	14.25000 +0.00	14.50	14.07	14.25	55,666
02 Jul 26	14.25000 +0.00	14.50	14.00	14.25	68,173
01 Jul 26	14.25000 +0.00	14.50	14.00	14.25	156,163
30 Jun 26	14.25000 -0.25	15.00	14.00	14.50	62,576
29 Jun 26	14.50000 +0.00	15.00	14.00	14.50	61,522
26 Jun 26	14.50000 -0.75	16.00	14.00	15.25	166,586
25 Jun 26	15.25000 +0.25	16.00	14.50	15.25	83,694
24 Jun 26	15.00000 -0.75	16.50	14.50	16.00	633,168
23 Jun 26	15.75000 +0.00	16.00	15.26	15.75	200,184
22 Jun 26	15.75000 +0.00	16.50	15.00	15.75	14,052
19 Jun 26	15.75000 -0.75	16.50	15.00	15.75	38,108
18 Jun 26	16.50000 +0.75	16.50	14.89	15.75	621,199
17 Jun 26	15.75000 -0.25	16.50	15.00	15.75	51,799
16 Jun 26	16.00000 +0.25	16.50	15.25	16.13	323,229
15 Jun 26	15.75000 -0.38	17.00	15.25	16.13	101,175
12 Jun 26	16.12500 +1.02	16.23	14.90	15.50	250,578
11 Jun 26	15.10000 -0.65	16.00	15.00	15.75	214,248
10 Jun 26	15.75000 +0.00	15.98	15.50	15.75	20,556
09 Jun 26	15.75000 -0.25	16.00	15.50	16.00	44,540
08 Jun 26	16.00000 -0.25	16.50	15.55	16.25	189,354
05 Jun 26	16.25000 -0.75	17.50	16.00	16.75	170,898
04 Jun 26	17.00000 +0.00	17.50	16.50	17.00	374,021
03 Jun 26	17.00000 +0.00	17.50	16.50	17.00	79,045
02 Jun 26	17.00000 -0.50	17.50	16.50	17.00	105,423
01 Jun 26	17.50000 +0.00	18.00	16.67	17.50	386,470
29 May 26	17.50000 +0.00	18.00	17.00	17.50	33,720
28 May 26	17.50000 +0.25	18.00	17.00	17.25	556,564
27 May 26	17.25000 +0.00	17.50	17.00	17.25	293,726
26 May 26	17.25000 -0.25	18.00	17.00	17.38	210,153
22 May 26	17.50000 +0.00	18.00	17.11	17.50	548,265
21 May 26	17.50000 +0.00	18.00	17.00	17.50	159,950
20 May 26	17.50000 -0.50	18.50	17.00	18.00	89,535
19 May 26	18.00000 -0.25	19.00	17.50	18.25	208,393
18 May 26	18.25000 -0.05	19.00	17.50	18.25	235,920
15 May 26	18.30000 +0.30	19.00	17.50	18.00	788,013
14 May 26	18.00000 +1.50	19.00	16.00	16.50	715,478
13 May 26	16.50000 +0.00	17.00	16.00	16.50	633,324
12 May 26	16.50000 -0.25	17.50	16.00	16.75	458,313
11 May 26	16.75000 +0.50	17.50	16.00	16.50	599,986
08 May 26	16.25000 -0.45	17.00	15.80	16.75	300,773
07 May 26	16.70000 -0.05	17.00	16.00	16.50	237,785
06 May 26	16.75000 +1.00	17.50	15.56	15.75	1,025,993
05 May 26	15.75000 +0.00	16.50	15.00	15.75	1,239,909
01 May 26	15.75000 +0.13	16.00	15.32	15.63	167,558
30 Apr 26	15.62500 +0.13	16.00	15.00	15.50	225,503
29 Apr 26	15.50000 -0.25	16.00	15.00	15.75	33,626
28 Apr 26	15.75000 +0.25	16.00	15.50	15.75	148,046
27 Apr 26	15.50000 -0.88	16.75	15.50	16.38	232,494
24 Apr 26	16.37500 -0.13	16.75	16.00	16.38	77,299
23 Apr 26	16.50000 +0.00	16.74	16.00	16.38	42,208
22 Apr 26	16.50000 +0.00	17.00	16.00	16.50	169,975
21 Apr 26	16.50000 +0.00	17.00	16.00	16.50	171,352
20 Apr 26	16.50000 +0.00	17.00	16.00	16.50	321,140
17 Apr 26	16.50000 +1.25	17.00	15.00	15.25	711,258
16 Apr 26	15.25000 +0.00	15.50	15.00	15.25	107,528
15 Apr 26	15.25000 +0.00	15.50	15.00	15.25	120,599
14 Apr 26	15.25000 +0.00	15.50	15.00	15.25	48,194
13 Apr 26	15.25000 +0.00	15.50	14.05	15.25	753,816
10 Apr 26	15.25000 +0.10	15.50	14.50	15.00	213,843
09 Apr 26	15.15000 +0.15	15.80	14.50	15.00	2,664
08 Apr 26	15.00000 -0.80	15.45	14.50	15.00	131,362
07 Apr 26	15.80000 +0.80	15.80	14.50	15.00	148,747
02 Apr 26	15.00000 +0.25	15.40	14.50	14.75	322,989
01 Apr 26	14.75000 +1.15	15.00	13.51	14.00	379,659
31 Mar 26	13.60000 -0.65	14.50	13.50	14.25	157,731
30 Mar 26	14.25000 -0.25	15.00	13.60	14.50	239,799
27 Mar 26	14.50000 +0.00	14.80	14.15	14.50	98,560
26 Mar 26	14.50000 +0.50	15.00	14.00	14.25	255,728
25 Mar 26	14.00000 +0.75	14.50	13.00	13.25	244,453
24 Mar 26	13.25000 +0.00	13.50	13.00	13.25	173,653
23 Mar 26	13.25000 -0.25	14.00	12.50	13.25	185,577
20 Mar 26	13.50000 +0.00	14.00	13.00	13.50	152,055
19 Mar 26	13.50000 +0.00	14.00	13.00	13.75	125,417
18 Mar 26	13.50000 -0.25	14.00	13.50	13.75	87,690
17 Mar 26	13.75000 -0.50	14.50	13.50	14.25	327,598
16 Mar 26	14.25000 -2.75	15.50	14.00	15.00	619,859
13 Mar 26	17.00000 +2.00	17.00	14.50	15.00	297,514
12 Mar 26	15.00000 -0.50	16.00	14.50	15.50	276,716
11 Mar 26	15.50000 +0.00	16.00	15.27	15.50	65,615
10 Mar 26	15.50000 +0.00	16.00	15.00	15.50	304,422
09 Mar 26	15.50000 -0.75	16.50	15.00	16.25	207,199
06 Mar 26	16.25000 -0.25	16.50	15.50	16.00	230,495
05 Mar 26	16.50000 -0.50	17.00	15.60	17.00	484,025
04 Mar 26	17.00000 +0.00	17.50	16.50	17.00	38,792
03 Mar 26	17.00000 -0.25	18.00	16.50	17.25	246,042
02 Mar 26	17.25000 +0.25	17.50	16.50	17.00	142,783
27 Feb 26	17.00000 -0.50	18.00	16.50	17.25	164,020
26 Feb 26	17.50000 +1.00	18.00	16.50	16.75	438,953
25 Feb 26	16.50000 +0.00	17.00	16.00	16.50	266,072
24 Feb 26	16.50000 +0.25	17.00	16.00	16.25	361,542
23 Feb 26	16.25000 -0.25	17.00	16.00	16.50	144,251
20 Feb 26	16.50000 +0.00	17.00	16.00	16.50	58,955
19 Feb 26	16.50000 +0.25	17.00	16.11	16.25	248,337
18 Feb 26	16.25000 -0.25	17.00	15.80	16.25	234,732
17 Feb 26	16.50000 -0.25	17.00	16.00	16.75	70,116
16 Feb 26	16.75000 -1.00	18.00	16.50	17.50	438,145
13 Feb 26	17.75000 -1.25	19.00	17.50	18.50	351,689
12 Feb 26	19.00000 +0.00	19.50	18.50	19.00	288,723
11 Feb 26	19.00000 +0.75	19.50	18.00	18.25	479,127
10 Feb 26	18.25000 +1.50	18.50	17.00	17.25	663,462
09 Feb 26	16.75000 +0.50	17.00	16.00	16.25	343,900
06 Feb 26	16.25000 -0.50	17.00	16.00	16.50	254,349
05 Feb 26	16.75000 -0.75	17.50	16.00	17.50	282,784
04 Feb 26	17.50000 +0.00	18.00	17.00	17.50	269,976
03 Feb 26	17.50000 +0.00	18.00	17.00	17.50	248,695
02 Feb 26	17.50000 -0.25	18.00	17.00	17.70	534,263
30 Jan 26	17.75000 -0.75	18.50	17.00	18.25	318,438
29 Jan 26	18.50000 -1.00	19.50	18.21	19.25	737,611
28 Jan 26	19.50000 -0.25	20.00	19.00	19.75	171,401
27 Jan 26	19.75000 +0.25	21.00	19.50	20.25	347,925
26 Jan 26	19.50000 +0.50	20.00	18.50	19.00	867,974
23 Jan 26	19.00000 +1.25	19.40	18.00	18.00	661,804
22 Jan 26	17.75000 +0.00	19.00	17.50	17.75	296,682
21 Jan 26	17.75000 -0.50	18.00	16.50	17.25	416,172
20 Jan 26	18.25000 -0.75	19.50	18.00	18.75	101,950
19 Jan 26	19.00000 +0.25	19.20	18.00	18.75	325,894
16 Jan 26	18.75000 -0.50	20.00	18.00	19.25	289,465
15 Jan 26	19.25000 -0.25	20.00	19.07	19.50	159,774
14 Jan 26	19.50000 -0.20	20.00	19.00	19.50	172,994
13 Jan 26	19.70000 +0.70	21.00	19.00	19.00	1,419,541
12 Jan 26	19.00000 +2.00	19.50	17.00	17.50	613,935
09 Jan 26	17.00000 -0.25	17.50	16.66	17.25	818,625
08 Jan 26	17.25000 -1.75	19.00	17.00	18.50	522,154
07 Jan 26	19.00000 +1.50	19.50	17.60	17.75	834,451
06 Jan 26	17.50000 +1.00	18.00	16.91	17.00	464,824
05 Jan 26	16.50000 -0.10	17.40	16.00	16.50	1,241,753
02 Jan 26	16.60000 -0.90	17.10	16.00	17.10	394,143
31 Dec 25	17.50000 +0.00	17.57	17.00	17.25	309,811
30 Dec 25	17.50000 +0.70	17.75	16.75	16.75	430,787
29 Dec 25	16.80000 +1.55	17.00	15.00	15.25	961,436
24 Dec 25	15.25000 -1.25	17.50	14.16	17.00	1,838,289
23 Dec 25	16.50000 -3.50	20.40	16.50	19.50	2,557,953
22 Dec 25	20.00000 -2.80	23.00	19.60	22.50	1,305,218
19 Dec 25	22.80000 +2.80	26.00	20.25	20.50	2,839,683
18 Dec 25	20.00000 +0.00	20.78	19.00	19.50	739,124
17 Dec 25	20.00000 +0.50	20.00	19.00	19.50	932,269
16 Dec 25	19.50000 +0.00	20.00	19.16	19.50	221,096
15 Dec 25	19.50000 -0.90	20.66	19.00	20.50	607,966
12 Dec 25	20.40000 -1.60	22.00	20.00	22.00	418,643
11 Dec 25	22.00000 +1.00	23.00	20.00	21.00	554,755
10 Dec 25	21.00000 +1.00	22.00	20.00	20.00	945,822
09 Dec 25	20.00000 -0.50	21.00	19.88	20.00	403,029
08 Dec 25	20.50000 +1.00	21.00	19.00	20.00	815,315
05 Dec 25	19.50000 -2.00	23.20	18.78	21.50	2,146,200
04 Dec 25	21.50000 -1.70	24.00	21.00	23.00	1,419,772
03 Dec 25	23.20000 +3.20	24.00	19.95	20.00	3,254,703
02 Dec 25	20.00000 +1.50	21.00	18.38	19.00	2,528,948
01 Dec 25	18.50000 -2.70	22.00	17.75	20.50	3,295,348
28 Nov 25	21.20000 +8.70	23.00	17.00	18.50	10,952,022
27 Nov 25	12.50000 -0.50	12.99	12.24	12.75	74,635
26 Nov 25	13.00000 +1.00	13.50	12.00	12.00	784,663
25 Nov 25	12.00000 +1.00	12.38	10.50	11.00	228,523
24 Nov 25	11.00000 +0.00	11.50	10.50	11.00	409,572
21 Nov 25	11.00000 -0.25	11.50	11.00	11.25	114,657
20 Nov 25	11.25000 +0.25	11.50	10.50	11.00	185,643
19 Nov 25	11.00000 +0.00	11.50	10.50	11.00	59,773
18 Nov 25	11.00000 +0.00	11.50	10.73	11.00	212,796
17 Nov 25	11.00000 +0.00	11.49	10.50	11.00	194,111
14 Nov 25	11.00000 +0.00	11.50	10.50	11.00	122,830
13 Nov 25	11.00000 +0.00	11.48	10.91	11.00	46,586
12 Nov 25	11.00000 -0.50	11.50	10.50	11.25	34,723
11 Nov 25	11.50000 -0.50	11.69	10.51	11.69	408,166
10 Nov 25	12.00000 +0.00	12.30	11.50	12.00	23,891
07 Nov 25	12.00000 +0.00	12.30	11.67	12.00	70,309
06 Nov 25	12.00000 +0.75	12.39	11.00	11.25	445,098
05 Nov 25	11.25000 -0.25	11.49	11.00	11.25	198,663
04 Nov 25	11.50000 -1.00	12.00	11.25	12.00	129,291
03 Nov 25	12.50000 +0.00	13.10	11.50	12.50	365,101
31 Oct 25	12.50000 -1.25	13.80	12.50	13.75	941,614
30 Oct 25	13.75000 +0.50	14.00	13.75	13.75	405,395
29 Oct 25	13.25000 +0.75	14.00	12.26	12.50	235,309
28 Oct 25	12.50000 -0.20	13.00	12.00	12.75	92,145
27 Oct 25	12.70000 +0.45	14.00	11.50	12.25	717,982
24 Oct 25	12.25000 +1.25	13.00	11.10	11.50	431,124
23 Oct 25	11.00000 +0.25	11.50	10.50	10.75	371,662
22 Oct 25	10.75000 -0.25	11.00	10.43	10.75	193,403
21 Oct 25	11.00000 +0.00	12.50	10.55	11.00	962,610
20 Oct 25	11.00000 -1.60	12.50	10.50	12.50	628,334
17 Oct 25	12.60000 -0.90	14.00	12.00	13.25	343,847
16 Oct 25	13.50000 -0.50	15.50	13.00	13.25	1,815,782
15 Oct 25	14.00000 +3.00	14.50	11.00	11.25	3,848,449
14 Oct 25	11.00000 -0.20	12.00	10.30	10.50	585,444
13 Oct 25	11.20000 +0.70	11.50	10.00	10.50	394,382
10 Oct 25	10.50000 +0.00	11.00	10.00	10.50	491,014
09 Oct 25	10.50000 +0.00	11.00	10.00	10.50	118,369
08 Oct 25	10.50000 +0.00	11.00	10.00	10.50	122,907
07 Oct 25	10.50000 +0.00	11.00	10.01	10.50	25,566
06 Oct 25	10.50000 +0.00	11.50	10.00	10.75	518,135
03 Oct 25	10.75000 +0.00	11.50	10.00	11.00	291,960
02 Oct 25	11.00000 +0.00	11.50	10.50	11.00	83,777
01 Oct 25	11.00000 +0.00	11.50	10.50	11.00	415,637
30 Sep 25	11.50000 +0.00	11.50	10.00	10.25	463,106
29 Sep 25	10.25000 +0.00	10.70	9.50	10.00	421,787
26 Sep 25	10.00000 +0.00	10.49	9.50	10.00	270,151
25 Sep 25	10.00000 +0.00	10.23	9.50	10.00	77,631
24 Sep 25	10.00000 +0.00	10.50	9.50	10.00	570,891
23 Sep 25	10.00000 +0.00	10.50	8.50	9.00	1,050,014
22 Sep 25	9.00000 +0.00	9.25	8.51	9.00	14,938
19 Sep 25	9.00000 +0.00	9.50	8.50	9.00	215,111
18 Sep 25	9.00000 +0.00	9.09	8.51	9.00	119,103
17 Sep 25	9.25000 +0.00	9.50	9.00	9.25	291,457
16 Sep 25	9.25000 +0.00	9.50	8.50	9.00	478,978
15 Sep 25	9.00000 +0.00	9.49	8.50	8.75	309,132
12 Sep 25	8.75000 +0.00	9.50	8.50	9.00	310,242
11 Sep 25	9.00000 +0.00	9.00	8.50	8.75	110,798
10 Sep 25	8.75000 +0.00	8.85	8.50	8.75	208,582
09 Sep 25	8.75000 +0.00	9.00	8.50	8.75	15,775
08 Sep 25	8.75000 +0.00	8.85	8.00	8.25	224,867
05 Sep 25	8.25000 +0.00	8.35	8.25	8.25	10,000
04 Sep 25	8.25000 +0.00	8.49	8.07	8.25	268,518
03 Sep 25	8.25000 +0.00	8.99	8.00	8.50	523,872
02 Sep 25	8.50000 +0.00	8.99	8.50	8.50	57,224
01 Sep 25	8.50000 +0.00	9.10	8.00	8.25	128,436
29 Aug 25	8.25000 +0.00	8.50	8.00	8.25	263,884
28 Aug 25	9.00000 +0.00	9.00	8.15	8.25	79,467
27 Aug 25	8.25000 +0.00	8.50	8.00	8.25	73,097
26 Aug 25	8.25000 +0.00	8.50	8.00	8.25	190,451
22 Aug 25	8.25000 +0.00	8.50	8.13	8.25	84,252
21 Aug 25	8.25000 +0.00	8.39	8.25	8.25	217,746
20 Aug 25	8.25000 +0.00	8.40	8.10	8.25	121,291
19 Aug 25	8.25000 +0.00	9.50	8.25	8.25	391,127
18 Aug 25	8.25000 +0.00	9.50	8.00	9.50	696,697
15 Aug 25	9.50000 +0.00	10.50	9.00	9.75	221,615
14 Aug 25	9.75000 +0.00	10.50	9.00	9.50	323,395
13 Aug 25	9.50000 +0.00	11.00	9.30	10.50	248,507
12 Aug 25	10.50000 +0.00	11.00	10.00	10.50	72,804
11 Aug 25	10.50000 +0.00	11.00	9.00	9.50	692,239
08 Aug 25	9.15000 +0.00	9.70	9.00	9.50	226,948
07 Aug 25	9.50000 +0.00	10.00	9.00	9.50	92,792
06 Aug 25	9.00000 +0.00	10.00	8.50	9.25	151,996
05 Aug 25	9.90000 +0.00	10.00	8.50	9.25	282,524
04 Aug 25	8.75000 +0.00	9.00	8.15	8.75	200,854
01 Aug 25	8.50000 +0.00	9.00	8.10	8.50	35,227
31 Jul 25	8.50000 +0.00	9.00	8.00	8.50	140,789
30 Jul 25	8.00000 +0.00	8.93	8.00	8.50	80,162
29 Jul 25	8.50000 +0.00	9.00	8.20	8.50	126,269
28 Jul 25	8.50000 +0.00	9.50	7.50	7.75	752,533
25 Jul 25	7.75000 +0.00	8.00	7.60	7.75	271,694
24 Jul 25	8.00000 +0.00	8.00	7.60	7.75	82,055
23 Jul 25	7.75000 +0.00	7.93	7.60	7.75	311,897
22 Jul 25	7.75000 +0.00	8.00	7.50	7.75	364,661
21 Jul 25	7.75000 +0.00	8.00	7.50	7.75	150,507
18 Jul 25	7.75000 +0.00	8.00	7.50	7.75	32,321
17 Jul 25	7.75000 +0.00	7.84	7.50	7.75	67,104
16 Jul 25	7.75000 +0.00	8.00	7.50	7.75	428,448
15 Jul 25	7.75000 +0.00	8.00	7.62	7.75	169,162
14 Jul 25	7.75000 +0.00	8.00	7.50	7.75	421,348
11 Jul 25	7.50000 +0.00	8.15	7.50	7.75	206,071
10 Jul 25	7.60000 +0.00	7.99	7.50	7.75	339,711
09 Jul 25	7.75000 +0.00	8.10	7.50	7.75	118,236
08 Jul 25	7.75000 +0.00	8.00	7.50	7.75	290,652
07 Jul 25	7.75000 +0.00	7.99	7.50	7.75	27,370
04 Jul 25	7.75000 +0.00	8.00	7.50	7.75	94,790
03 Jul 25	7.70000 +0.00	8.00	7.50	7.75	58,192
02 Jul 25	7.75000 +0.00	8.00	7.75	7.75	23,915
01 Jul 25	7.75000 +0.00	8.00	7.50	7.75	130,281
30 Jun 25	7.75000 +0.00	8.00	7.56	7.75	249,446
27 Jun 25	7.70000 +0.00	7.99	7.00	7.75	403,886
26 Jun 25	7.75000 +0.00	8.50	7.50	8.25	776,919
25 Jun 25	8.25000 +0.00	8.50	8.00	8.25	182,751
24 Jun 25	8.50000 +0.00	9.00	8.00	8.50	43,601
23 Jun 25	8.50000 +0.00	9.20	8.00	8.50	179,073
20 Jun 25	8.50000 +0.00	9.50	8.10	9.25	358,338
19 Jun 25	9.25000 +0.00	9.25	8.80	9.25	79,396
18 Jun 25	9.25000 +0.00	9.60	9.00	9.25	96,611
17 Jun 25	9.25000 +0.00	9.40	9.00	9.25	62,948
16 Jun 25	9.70000 +0.00	9.70	9.00	9.25	40,973
13 Jun 25	9.70000 +0.00	10.00	9.00	9.50	543,100
12 Jun 25	9.50000 +0.00	10.00	9.00	9.50	115,082
11 Jun 25	9.50000 +0.00	10.00	9.12	9.50	95,951
10 Jun 25	9.50000 +0.00	9.70	9.35	9.50	396,088
09 Jun 25	9.50000 +0.00	10.00	9.35	9.50	114,512
06 Jun 25	9.50000 +0.00	10.00	9.22	9.50	59,811
05 Jun 25	10.00000 +0.00	10.00	9.00	9.50	98,446
04 Jun 25	9.50000 +0.00	10.00	9.50	9.50	109,513
03 Jun 25	9.50000 +0.00	10.20	9.00	10.00	114,091
02 Jun 25	10.00000 +0.00	10.30	9.50	10.00	154,649
30 May 25	10.00000 +0.00	10.50	9.67	10.00	27,295
29 May 25	10.00000 +0.00	10.30	9.66	10.00	103,744
28 May 25	10.00000 +0.00	10.30	9.50	10.00	14,824
27 May 25	10.00000 +0.00	10.50	9.50	10.25	448,182
23 May 25	10.25000 +0.00	10.50	9.98	10.25	184,255
22 May 25	10.70000 +0.00	10.70	10.00	10.50	288,533
21 May 25	10.50000 +0.00	11.00	10.00	10.50	76,700
20 May 25	10.50000 +0.00	11.00	10.00	10.50	106,910
19 May 25	10.50000 +0.00	11.00	10.00	10.50	55,856
16 May 25	10.50000 +0.00	11.00	10.00	10.75	76,086
15 May 25	10.75000 +0.00	11.50	10.50	11.00	37,219
14 May 25	11.00000 +0.00	11.50	10.50	11.25	330,980
13 May 25	11.25000 +0.00	11.50	10.80	11.25	82,483
12 May 25	11.25000 +0.00	11.25	11.00	11.25	118,661
09 May 25	11.25000 +0.00	11.50	11.08	11.25	68,341
08 May 25	11.25000 +0.00	11.50	11.00	11.25	170,614
07 May 25	11.25000 +0.00	11.50	11.00	11.25	27,455
06 May 25	11.25000 +0.00	11.50	11.00	11.25	71,626
02 May 25	11.25000 +0.00	11.50	10.80	11.25	215,952
01 May 25	11.50000 +0.00	12.00	11.00	11.75	59,222
30 Apr 25	11.75000 +0.00	12.50	11.50	12.00	169,276
29 Apr 25	12.00000 +0.00	12.50	11.50	12.25	306,716
28 Apr 25	12.50000 +0.00	15.00	11.92	15.00	803,118
25 Apr 25	10.50000 +0.00	11.00	10.01	10.50	103,003
24 Apr 25	10.80000 +0.00	12.00	10.50	11.25	272,126
23 Apr 25	11.25000 +0.00	12.00	10.75	11.25	312,760
22 Apr 25	11.50000 +0.00	12.00	10.00	10.50	713,836
17 Apr 25	10.50000 +0.00	11.00	10.00	10.50	118,034
16 Apr 25	11.00000 +0.00	11.50	10.01	11.00	105,810
15 Apr 25	11.00000 +0.00	11.50	10.50	11.00	29,794
14 Apr 25	10.50000 +0.00	11.50	10.50	11.00	325,974
11 Apr 25	11.00000 +0.00	11.50	10.50	11.00	15,537
10 Apr 25	11.50000 +0.00	11.50	10.50	10.75	593,737
09 Apr 25	10.50000 +0.00	11.50	10.00	11.25	594,577
08 Apr 25	12.00000 +0.00	12.00	11.30	11.50	246,338
07 Apr 25	11.50000 +0.00	12.00	11.00	12.00	601,929
04 Apr 25	12.75000 +0.00	14.00	11.55	13.00	763,473
03 Apr 25	13.70000 +0.00	15.00	12.50	14.25	561,595
02 Apr 25	14.70000 +0.00	16.00	12.50	12.50	2,852,869
01 Apr 25	12.50000 +0.00	13.00	12.00	12.50	441,409
31 Mar 25	12.00000 +0.00	13.00	11.50	12.50	311,874
28 Mar 25	12.50000 +0.00	13.50	11.40	12.75	797,068
27 Mar 25	13.70000 +0.00	14.50	12.00	14.00	3,019,010
26 Mar 25	14.00000 +0.00	23.00	13.00	22.50	10,115,763
25 Mar 25	22.00000 +0.00	22.00	8.27	8.63	9,138,051
24 Mar 25	8.62500 +0.00	9.00	8.10	8.75	89,943
21 Mar 25	8.75000 +0.00	9.48	8.50	9.00	203,075
20 Mar 25	9.25000 +0.00	9.50	8.50	9.25	129,462
19 Mar 25	9.25000 +0.00	9.50	9.00	9.25	207,288
18 Mar 25	9.37500 +0.00	9.75	9.00	9.38	443,303
17 Mar 25	9.37500 +0.00	10.00	9.00	9.75	119,980
14 Mar 25	9.75000 +0.00	10.50	9.50	10.25	645,205
13 Mar 25	10.70000 +0.00	10.70	9.50	10.00	337,917
12 Mar 25	10.00000 +0.00	10.50	9.00	9.25	487,114
11 Mar 25	9.25000 +0.00	10.00	8.00	8.25	1,626,350
10 Mar 25	8.25000 +0.00	8.50	6.50	6.75	1,070,153
07 Mar 25	6.50000 +0.00	7.00	5.50	5.75	894,581
06 Mar 25	5.75000 +0.00	5.99	5.50	5.75	35,566
05 Mar 25	5.50000 +0.00	5.99	5.50	5.75	328,481
04 Mar 25	5.75000 +0.00	6.40	5.50	6.20	196,875
03 Mar 25	5.90000 +0.00	6.50	5.90	6.25	84,778
28 Feb 25	6.25000 +0.00	6.75	6.00	6.63	287,721
27 Feb 25	6.75000 +0.00	6.75	6.50	6.75	30,376
26 Feb 25	6.75000 +0.00	7.00	6.50	6.75	186,988
25 Feb 25	6.75000 +0.00	7.00	6.50	6.75	136,206
24 Feb 25	6.75000 +0.00	7.00	6.71	6.75	194,984
21 Feb 25	6.75000 +0.00	6.82	6.70	6.75	63,394
20 Feb 25	6.75000 +0.00	7.00	6.50	6.75	50,829
19 Feb 25	6.75000 +0.00	7.00	6.50	7.00	98,999
18 Feb 25	6.50000 +0.00	7.00	6.50	6.75	73,957
17 Feb 25	6.75000 +0.00	7.25	6.50	7.13	53,630
14 Feb 25	7.00000 +0.00	7.25	7.00	7.25	90,427
13 Feb 25	7.20000 +0.00	7.50	7.00	7.25	105,560
12 Feb 25	7.25000 +0.00	7.50	7.00	7.25	27,603
11 Feb 25	7.25000 +0.00	7.25	7.00	7.25	65,803
10 Feb 25	7.25000 +0.00	7.29	7.00	7.25	157,700
07 Feb 25	7.25000 +0.00	7.50	7.00	7.25	28,949
06 Feb 25	7.25000 +0.00	7.50	7.07	7.25	122,171
05 Feb 25	7.25000 +0.00	7.40	7.00	7.25	258,604
04 Feb 25	7.25000 +0.00	7.50	7.01	7.25	187,245
03 Feb 25	7.45000 +0.00	8.00	7.00	7.75	207,761
31 Jan 25	7.75000 +0.00	7.75	7.53	7.75	124,871
30 Jan 25	7.75000 +0.00	7.95	7.10	7.75	49,033
29 Jan 25	7.75000 +0.00	8.00	7.50	7.75	73,317
28 Jan 25	7.50000 +0.00	8.00	7.50	7.75	26,981
27 Jan 25	7.75000 +0.00	7.95	7.50	7.75	74,816
24 Jan 25	7.75000 +0.00	8.00	7.00	7.50	92,179
23 Jan 25	7.75000 +0.00	7.75	7.51	7.75	11,810
22 Jan 25	7.75000 +0.00	8.00	7.27	7.50	125,663
21 Jan 25	7.50000 +0.00	8.00	7.00	7.50	21,806
20 Jan 25	7.50000 +0.00	7.95	7.00	7.50	271,585
17 Jan 25	7.50000 +0.00	7.68	6.90	7.50	72,140
16 Jan 25	7.50000 +0.00	8.50	7.00	8.25	421,671
15 Jan 25	8.25000 +0.00	8.65	8.00	8.25	427,984
14 Jan 25	8.25000 +0.00	8.25	8.06	8.25	26,909
13 Jan 25	8.25000 +0.00	8.50	8.03	8.25	156,702
10 Jan 25	8.25000 +0.00	8.48	8.06	8.25	118,561
09 Jan 25	8.25000 +0.00	8.50	8.20	8.25	28,734
08 Jan 25	8.37500 +0.00	8.50	8.00	8.00	280,748
07 Jan 25	8.10000 +0.00	8.10	7.00	7.25	660,557
06 Jan 25	7.25000 +0.00	7.50	7.00	7.25	249,447
03 Jan 25	7.25000 +0.00	7.32	7.12	7.25	97,945
02 Jan 25	7.25000 +0.00	7.50	7.00	7.25	74,374
31 Dec 24	7.25000 +0.00	7.50	7.00	7.25	5,840
30 Dec 24	7.25000 +0.00	7.50	7.00	7.25	79,136
27 Dec 24	7.25000 +0.00	7.32	7.00	7.25	14,673
24 Dec 24	7.25000 +0.00	7.50	7.00	7.25	4,481
23 Dec 24	7.25000 +0.00	7.50	7.00	7.25	293,106
20 Dec 24	7.25000 +0.00	8.00	7.00	7.50	546,713
19 Dec 24	7.00000 +0.00	7.00	6.50	6.75	291,510
18 Dec 24	6.75000 +0.00	7.50	6.50	7.00	353,580
17 Dec 24	7.00000 +0.00	7.50	6.50	7.00	262,167
16 Dec 24	7.00000 +0.00	7.00	6.73	6.75	257,503
13 Dec 24	6.75000 +0.00	7.50	6.67	7.25	213,945
12 Dec 24	7.25000 +0.00	7.25	7.09	7.25	13,205
11 Dec 24	7.25000 +0.00	7.50	7.00	7.25	213,663
10 Dec 24	7.25000 +0.00	7.50	7.09	7.25	38,467
09 Dec 24	7.25000 +0.00	7.50	7.00	7.25	185,995
06 Dec 24	7.25000 +0.00	7.50	7.05	7.25	82,840
05 Dec 24	7.25000 +0.00	7.60	7.00	7.25	378,919
04 Dec 24	7.25000 +0.00	7.75	7.00	7.38	201,774
03 Dec 24	7.37500 +0.00	8.00	7.10	7.63	107,050
02 Dec 24	7.62500 +0.00	8.40	7.25	7.82	83,796
29 Nov 24	7.82500 +0.00	7.88	7.26	7.82	36,298
28 Nov 24	7.82500 +0.00	7.88	7.31	7.82	17,160
27 Nov 24	7.82500 +0.00	7.88	7.26	7.82	44,796
26 Nov 24	7.50000 +0.00	8.00	7.00	7.50	64,572
25 Nov 24	7.50000 +0.00	8.00	7.00	7.50	49,374
22 Nov 24	7.50000 +0.00	8.00	7.00	7.75	126,957
21 Nov 24	7.90000 +0.00	8.00	7.53	7.75	79,730
20 Nov 24	7.75000 +0.00	8.00	7.50	7.75	36,512
19 Nov 24	7.75000 +0.00	7.75	7.50	7.75	10,500
18 Nov 24	7.75000 +0.00	7.77	7.50	7.75	113,668
15 Nov 24	7.75000 +0.00	7.80	7.53	7.75	16,389
14 Nov 24	7.75000 +0.00	7.82	7.53	7.75	48,393
13 Nov 24	7.95000 +0.00	8.00	7.50	7.95	65,006
12 Nov 24	7.95000 +0.00	8.40	7.50	7.95	50,646
11 Nov 24	7.95000 +0.00	8.19	7.50	7.95	71,752
08 Nov 24	7.95000 +0.00	8.19	7.55	7.95	136,196
07 Nov 24	7.95000 +0.00	8.20	7.50	7.95	16,263
06 Nov 24	7.95000 +0.00	8.20	7.50	7.75	359,636
05 Nov 24	7.75000 +0.00	8.00	7.50	7.75	342,501
04 Nov 24	7.75000 +0.00	8.50	7.61	8.25	475,680
01 Nov 24	8.25000 +0.00	8.50	8.02	8.25	112,797
31 Oct 24	8.25000 +0.00	9.00	8.00	8.50	152,212
30 Oct 24	8.50000 +0.00	9.00	8.00	8.50	519,140
29 Oct 24	8.50000 +0.00	9.00	8.00	8.50	72,302
28 Oct 24	9.00000 +0.00	9.00	8.00	8.50	79,540
25 Oct 24	8.50000 +0.00	9.00	8.00	9.00	364,117
24 Oct 24	9.00000 +0.00	10.00	8.63	9.75	348,126
23 Oct 24	9.75000 +0.00	10.00	9.40	9.75	22,298
22 Oct 24	9.75000 +0.00	10.00	9.52	9.75	92,995
21 Oct 24	10.00000 +0.00	10.50	9.50	10.00	284,879
18 Oct 24	9.60000 +0.00	10.34	9.50	9.75	347,247
17 Oct 24	9.75000 +0.00	10.00	9.50	9.75	193,122
16 Oct 24	9.75000 +0.00	10.50	8.95	8.95	870,044
15 Oct 24	8.75000 +0.00	9.00	8.50	8.75	315,515
14 Oct 24	8.50000 +0.00	9.00	8.00	8.25	286,485
11 Oct 24	8.25000 +0.00	9.00	8.00	8.25	277,114
10 Oct 24	8.00000 +0.00	8.50	8.00	8.25	33,216
09 Oct 24	8.25000 +0.00	8.50	8.00	8.25	78,392
08 Oct 24	8.25000 +0.00	8.50	8.00	8.25	63,874
07 Oct 24	8.25000 +0.00	8.50	8.00	8.25	120,530
04 Oct 24	8.25000 +0.00	8.50	8.00	8.25	142,435
03 Oct 24	8.25000 +0.00	8.50	8.00	8.25	55,735
02 Oct 24	8.25000 +0.00	8.49	8.05	8.25	93,772
01 Oct 24	8.10000 +0.00	8.50	8.00	8.25	76,357
30 Sep 24	8.25000 +0.00	8.50	7.90	7.90	363,178
27 Sep 24	7.75000 +0.00	8.00	7.50	7.75	86,754
26 Sep 24	7.75000 +0.00	8.00	7.56	7.75	103,856
25 Sep 24	7.75000 +0.00	8.00	7.50	7.75	103,280
24 Sep 24	7.75000 +0.00	8.00	7.45	7.50	195,088
23 Sep 24	7.25000 +0.00	8.00	7.00	7.75	368,646
20 Sep 24	7.75000 +0.00	8.50	7.50	8.00	187,903
19 Sep 24	8.00000 +0.00	8.50	7.55	8.00	139,675
18 Sep 24	7.70000 +0.00	9.00	7.55	8.75	385,097
17 Sep 24	8.70000 +0.00	9.50	8.51	9.25	217,409
16 Sep 24	9.25000 +0.00	9.45	9.03	9.25	48,354
13 Sep 24	9.25000 +0.00	9.50	9.00	9.25	44,993
12 Sep 24	9.25000 +0.00	9.50	9.00	9.25	58,984
11 Sep 24	9.25000 +0.00	9.50	9.00	9.50	216,685
10 Sep 24	9.00000 +0.00	10.00	9.00	9.25	452,304
09 Sep 24	9.30000 +0.00	10.00	9.00	9.50	218,234
06 Sep 24	9.50000 +0.00	10.50	9.00	10.25	400,282
05 Sep 24	10.25000 +0.00	10.38	10.00	10.25	38,772
04 Sep 24	10.25000 +0.00	10.40	10.00	10.25	29,750
03 Sep 24	10.25000 +0.00	10.50	10.00	10.25	157,863
02 Sep 24	10.25000 +0.00	10.50	10.00	10.25	17,084
30 Aug 24	10.25000 +0.00	10.50	10.00	10.25	250,224
29 Aug 24	10.40000 +0.00	11.00	10.00	10.75	180,485
28 Aug 24	10.40000 +0.00	11.00	10.40	10.75	184,243
27 Aug 24	10.75000 +0.00	11.00	10.50	10.75	61,131
23 Aug 24	10.75000 +0.00	11.00	10.50	10.75	84,690
22 Aug 24	10.75000 +0.00	11.00	10.50	11.00	264,423
21 Aug 24	11.25000 +0.00	12.00	10.55	11.25	15,356
20 Aug 24	11.25000 +0.00	12.00	10.50	11.25	39,366
19 Aug 24	11.25000 +0.00	11.25	10.52	10.52	94,178
16 Aug 24	10.90000 +0.00	11.00	10.49	10.75	641,557
15 Aug 24	10.75000 +0.00	12.50	10.55	12.00	185,648
14 Aug 24	12.00000 +0.00	12.50	11.50	12.00	30,663
13 Aug 24	12.00000 +0.00	12.50	11.50	12.00	117,910
12 Aug 24	12.20000 +0.00	12.50	11.50	12.00	149,613
09 Aug 24	12.00000 +0.00	12.38	11.50	12.00	18,841
08 Aug 24	12.00000 +0.00	12.00	11.50	12.00	35,196
07 Aug 24	12.00000 +0.00	12.50	11.50	12.00	177,335
06 Aug 24	12.00000 +0.00	12.50	11.50	12.00	20,974
05 Aug 24	12.00000 +0.00	12.50	10.55	12.00	287,289
02 Aug 24	12.25000 +0.00	13.00	12.00	12.50	345,932
01 Aug 24	12.75000 +0.00	12.75	12.50	12.75	42,007
31 Jul 24	12.75000 +0.00	13.20	12.55	13.20	117,853
30 Jul 24	13.00000 +0.00	13.50	12.50	13.00	254,756
29 Jul 24	13.00000 +0.00	15.00	12.50	13.75	693,452
26 Jul 24	13.75000 +0.00	15.00	13.50	14.50	90,948
25 Jul 24	14.50000 +0.00	14.85	14.00	14.50	30,414
24 Jul 24	14.50000 +0.00	15.00	14.00	14.50	11,856
23 Jul 24	14.50000 +0.00	15.00	14.12	14.50	6,998
22 Jul 24	14.50000 +0.00	15.00	14.00	14.50	121,648
19 Jul 24	14.50000 +0.00	15.00	14.00	14.50	113,512
18 Jul 24	14.50000 +0.00	14.90	14.00	14.50	123,577
17 Jul 24	14.50000 +0.00	15.00	14.00	14.50	282,725
16 Jul 24	14.50000 +0.00	15.00	14.00	14.50	95,597
15 Jul 24	14.50000 +0.00	15.00	14.23	14.50	62,812
12 Jul 24	14.50000 +0.00	15.00	14.00	14.50	149,300
11 Jul 24	14.50000 +0.00	15.30	14.23	14.50	112,091
10 Jul 24	14.50000 +0.00	15.30	14.11	14.50	154,546
09 Jul 24	14.50000 +0.00	15.00	14.00	14.50	26,550
08 Jul 24	14.50000 +0.00	14.50	14.15	14.50	31,785
05 Jul 24	14.50000 +0.00	16.30	14.00	15.50	495,831
04 Jul 24	15.50000 +0.00	16.00	15.00	15.50	29,598
03 Jul 24	15.50000 +0.00	15.80	15.00	15.50	138,790
02 Jul 24	15.50000 +0.00	15.87	14.00	14.50	329,351
01 Jul 24	14.00000 +0.00	14.40	14.00	14.40	90,484
28 Jun 24	14.00000 +0.00	14.89	13.00	13.50	127,670
27 Jun 24	13.50000 +0.00	14.00	13.00	13.50	49,006
26 Jun 24	13.50000 +0.00	14.50	12.70	14.50	455,132
25 Jun 24	14.50000 +0.00	15.00	14.11	14.50	50,926
24 Jun 24	14.50000 +0.00	15.00	14.00	14.50	303,728
21 Jun 24	14.90000 +0.00	15.00	14.00	14.25	58,156
20 Jun 24	14.25000 +0.00	14.70	14.00	14.25	364,412
19 Jun 24	14.50000 +0.00	14.50	14.00	14.25	283,158
18 Jun 24	14.40000 +0.00	17.00	14.00	16.50	433,477
17 Jun 24	16.50000 +0.00	17.00	16.06	16.50	9,251
14 Jun 24	16.50000 +0.00	17.00	16.00	16.50	101,076
13 Jun 24	16.50000 +0.00	17.50	16.00	17.25	126,671
12 Jun 24	17.25000 +0.00	17.50	16.70	17.25	164,144
11 Jun 24	17.25000 +0.00	19.00	17.00	18.75	309,480
10 Jun 24	18.60000 +0.00	20.00	18.00	19.00	49,031
07 Jun 24	19.00000 +0.00	20.00	18.02	19.50	279,815
06 Jun 24	19.50000 +0.00	20.40	19.00	20.20	129,921
05 Jun 24	20.80000 +0.00	20.80	20.00	20.50	178,105
04 Jun 24	20.50000 +0.00	21.00	20.00	20.50	153,296
03 Jun 24	20.50000 +0.00	22.00	20.20	21.50	106,727
31 May 24	21.50000 +0.00	22.00	21.00	21.50	93,877
30 May 24	21.50000 +0.00	22.00	21.00	21.50	52,825
29 May 24	21.50000 +0.00	22.55	21.00	22.00	143,512
28 May 24	22.00000 +0.00	23.00	21.00	22.00	111,807
24 May 24	22.00000 +0.00	23.00	21.00	22.00	76,117
23 May 24	22.00000 +0.00	23.20	21.56	22.00	167,163
22 May 24	22.00000 +0.00	24.00	21.00	23.50	318,365
21 May 24	23.20000 +0.00	24.00	23.06	23.50	98,311
20 May 24	23.20000 +0.00	23.94	23.00	23.50	122,884
17 May 24	23.50000 +0.00	24.00	23.00	23.50	124,965
16 May 24	23.00000 +0.00	24.00	23.00	23.50	108,287
15 May 24	23.50000 +0.00	24.00	23.20	23.50	205,523
14 May 24	23.50000 +0.00	24.60	23.43	23.50	173,151
13 May 24	24.40000 +0.00	24.50	23.00	23.80	309,993
10 May 24	23.00000 +0.00	25.00	23.00	24.00	92,708
09 May 24	23.50000 +0.00	24.25	22.00	22.75	267,482
08 May 24	22.75000 +0.00	24.00	22.00	22.75	165,885
07 May 24	22.75000 +0.00	23.00	21.00	21.75	249,617
03 May 24	21.75000 +0.00	22.50	21.00	21.75	73,257
02 May 24	22.25000 +0.00	23.00	22.00	22.75	192,521
01 May 24	23.00000 +0.00	24.00	22.55	23.50	303,725
30 Apr 24	23.60000 +0.00	24.00	20.50	20.75	702,084
29 Apr 24	20.50000 +0.00	21.00	20.00	20.50	261,919
26 Apr 24	20.00000 +0.00	21.00	19.30	19.50	587,535
25 Apr 24	19.50000 +0.00	21.50	18.50	20.75	842,387
24 Apr 24	21.25000 +0.00	21.50	18.50	18.75	578,965
23 Apr 24	18.75000 +0.00	20.00	18.50	19.50	517,114
22 Apr 24	19.50000 +0.00	20.00	19.00	19.50	252,862
19 Apr 24	19.10000 +0.00	20.25	19.00	19.50	218,273
18 Apr 24	20.50000 +0.00	22.00	19.00	21.25	694,462
17 Apr 24	21.25000 +0.00	22.00	19.00	19.25	1,825,055
16 Apr 24	19.00000 +0.00	20.00	16.50	16.75	879,547
15 Apr 24	16.75000 +0.00	17.10	16.50	17.00	342,103
12 Apr 24	17.00000 +0.00	18.36	16.50	17.75	762,291
11 Apr 24	17.75000 +0.00	19.50	14.00	14.00	4,167,549
10 Apr 24	14.00000 +0.00	14.80	13.50	13.75	383,574
09 Apr 24	13.75000 +0.00	13.90	13.50	13.75	324,096
08 Apr 24	13.90000 +0.00	14.50	13.50	13.75	528,646
05 Apr 24	14.00000 +0.00	14.00	13.50	13.75	520,059
04 Apr 24	13.80000 +0.00	14.50	13.00	13.00	1,138,853
03 Apr 24	13.25000 +0.00	14.00	12.50	13.50	590,146
02 Apr 24	13.75000 +0.00	14.00	13.00	13.25	1,322,772
28 Mar 24	13.20000 +0.00	13.50	12.50	12.75	1,186,171
27 Mar 24	12.75000 +0.00	14.00	12.10	13.50	383,985
26 Mar 24	13.25000 +0.00	13.50	12.91	13.00	94,168
25 Mar 24	13.00000 +0.00	13.34	11.50	12.50	296,683
22 Mar 24	12.50000 +0.00	13.50	12.00	13.25	1,266,695
21 Mar 24	13.25000 +0.00	13.50	13.00	13.25	82,682
20 Mar 24	13.50000 +0.00	15.00	13.00	14.25	247,853
19 Mar 24	14.25000 +0.00	15.00	14.00	14.25	62,078
18 Mar 24	14.25000 +0.00	14.70	14.00	14.00	266,019
15 Mar 24	14.00000 +0.00	15.00	13.50	13.75	205,881
14 Mar 24	13.50000 +0.00	14.00	13.50	13.75	169,092
13 Mar 24	13.75000 +0.00	14.50	13.67	14.25	190,693
12 Mar 24	14.10000 +0.00	14.50	14.00	14.50	32,316
11 Mar 24	15.65000 +0.00	15.65	14.00	14.50	33,594
08 Mar 24	14.50000 +0.00	14.50	14.00	14.25	273,745
07 Mar 24	14.25000 +0.00	15.50	14.00	14.75	450,905
06 Mar 24	14.50000 +0.00	15.00	14.00	14.75	59,711
05 Mar 24	15.00000 +0.00	16.25	14.25	15.00	246,005
04 Mar 24	15.50000 +0.00	15.50	14.50	15.25	186,908
01 Mar 24	15.25000 +0.00	16.00	15.00	15.25	377,759
29 Feb 24	15.25000 +0.00	15.50	15.00	15.00	104,245
28 Feb 24	15.00000 +0.00	15.50	14.95	15.00	64,212
27 Feb 24	15.00000 +0.00	15.50	14.50	15.00	19,808
26 Feb 24	15.00000 +0.00	15.50	14.50	15.25	123,553
23 Feb 24	15.25000 +0.00	16.00	15.00	15.50	101,818
22 Feb 24	15.50000 +0.00	16.00	15.00	15.50	244,415
21 Feb 24	15.50000 +0.00	16.50	15.15	15.75	282,460
20 Feb 24	15.75000 +0.00	16.50	15.30	16.00	73,533
19 Feb 24	16.50000 +0.00	16.50	15.50	15.75	123,181
16 Feb 24	15.50000 +0.00	15.50	14.50	15.00	126,472
15 Feb 24	15.00000 +0.00	15.50	14.50	14.75	78,880
14 Feb 24	14.75000 +0.00	15.00	14.71	14.75	221,175
13 Feb 24	14.75000 +0.00	15.50	14.50	14.75	418,558
12 Feb 24	14.50000 +0.00	15.00	14.00	14.50	32,625
09 Feb 24	14.50000 +0.00	15.00	14.00	14.50	44,189
08 Feb 24	14.50000 +0.00	15.00	14.00	14.50	61,373
07 Feb 24	14.50000 +0.00	15.00	14.00	14.50	139,685
06 Feb 24	14.50000 +0.00	15.00	14.00	14.50	172,090
05 Feb 24	14.50000 +0.00	15.00	14.19	14.50	41,235
02 Feb 24	14.50000 +0.00	15.30	14.36	15.00	67,354
01 Feb 24	15.00000 +0.00	15.50	14.50	15.00	165,009
31 Jan 24	15.25000 +0.00	16.00	14.00	15.00	117,288
30 Jan 24	15.00000 +0.00	16.00	14.00	15.50	218,021
29 Jan 24	15.00000 +0.00	16.50	14.00	15.75	284,064
26 Jan 24	15.75000 +0.00	17.00	14.00	14.00	1,372,942
25 Jan 24	13.87500 +0.00	14.25	13.50	13.88	117,798
24 Jan 24	13.87500 +0.00	14.25	13.60	13.88	155,609
23 Jan 24	13.87500 +0.00	15.00	13.88	14.50	195,589
22 Jan 24	15.05000 +0.00	15.05	14.10	14.50	153,489
19 Jan 24	14.50000 +0.00	16.00	14.00	15.00	207,713
18 Jan 24	14.50000 +0.00	17.00	14.00	16.50	562,293
17 Jan 24	17.40000 +0.00	18.00	16.31	17.50	163,631
16 Jan 24	17.50000 +0.00	18.00	17.00	17.50	75,895
15 Jan 24	17.50000 +0.00	19.00	17.00	18.50	128,428
12 Jan 24	18.50000 +0.00	20.00	18.00	19.50	168,334
11 Jan 24	20.00000 +0.00	21.00	19.00	20.00	16,222
10 Jan 24	20.00000 +0.00	21.00	19.00	20.00	66,289
09 Jan 24	20.00000 +0.00	21.00	19.00	20.50	86,288
08 Jan 24	21.00000 +0.00	21.00	20.00	20.50	81,335
05 Jan 24	20.50000 +0.00	21.00	20.50	20.50	71,369
04 Jan 24	20.50000 +0.00	21.28	20.00	20.75	39,933
03 Jan 24	20.75000 +0.00	21.35	20.00	20.75	34,359
02 Jan 24	21.00000 +0.00	22.00	19.50	20.75	171,126
29 Dec 23	19.45000 +0.00	21.00	19.45	20.25	73,010
28 Dec 23	20.25000 +0.00	21.00	19.50	20.00	69,885
27 Dec 23	20.25000 +0.00	21.00	18.50	20.25	569,412
22 Dec 23	20.50000 +0.00	26.00	18.75	25.50	1,122,187
21 Dec 23	25.25000 +0.00	26.00	25.00	25.50	57,531
20 Dec 23	25.50000 +0.00	26.50	25.06	26.25	111,534
19 Dec 23	26.25000 +0.00	26.50	26.00	26.25	22,762
18 Dec 23	26.25000 +0.00	27.00	26.00	26.25	278,540
15 Dec 23	26.25000 +0.00	27.90	26.11	27.50	158,046
14 Dec 23	28.50000 +0.00	28.50	27.00	27.50	201,605
13 Dec 23	29.60000 +0.00	30.00	27.33	29.00	47,422
12 Dec 23	29.00000 +0.00	29.60	28.64	29.00	17,262
11 Dec 23	29.00000 +0.00	30.00	28.00	29.50	117,733
08 Dec 23	29.50000 +0.00	29.80	29.07	29.50	102,738
07 Dec 23	29.50000 +0.00	29.70	29.00	29.50	105,130
06 Dec 23	29.50000 +0.00	30.00	29.00	29.50	73,975
05 Dec 23	29.50000 +0.00	30.10	29.00	30.00	102,883
04 Dec 23	30.00000 +0.00	31.00	29.33	30.00	94,397
01 Dec 23	30.00000 +0.00	31.00	29.00	30.00	60,306
30 Nov 23	30.00000 +0.00	31.00	29.30	30.00	119,301
29 Nov 23	30.00000 +0.00	31.00	29.00	30.00	136,390
28 Nov 23	30.00000 +0.00	31.00	29.00	30.00	16,359
27 Nov 23	29.00000 +0.00	31.00	29.00	30.00	51,994
24 Nov 23	30.00000 +0.00	31.00	29.00	29.50	177,957
23 Nov 23	29.50000 +0.00	30.00	29.00	29.50	18,571
22 Nov 23	29.50000 +0.00	30.00	29.13	29.50	166,400
21 Nov 23	29.50000 +0.00	31.00	29.00	30.00	52,316
20 Nov 23	29.50000 +0.00	31.00	29.00	30.00	48,821
17 Nov 23	30.00000 +0.00	30.60	29.00	30.00	75,683
16 Nov 23	31.00000 +0.00	31.00	29.00	30.00	87,440
15 Nov 23	30.00000 +0.00	31.00	29.00	30.50	125,386
14 Nov 23	30.50000 +0.00	31.00	30.10	30.50	26,863
13 Nov 23	30.30000 +0.00	31.17	30.00	31.00	135,702
10 Nov 23	31.00000 +0.00	32.00	30.00	31.00	84,527
09 Nov 23	31.00000 +0.00	32.00	30.00	31.00	259,946
08 Nov 23	31.00000 +0.00	31.00	30.00	31.00	158,837
07 Nov 23	31.00000 +0.00	32.00	30.00	31.00	164,235
06 Nov 23	31.50000 +0.00	32.00	30.90	31.50	149,745
03 Nov 23	31.50000 +0.00	31.50	30.50	31.50	181,427
02 Nov 23	31.50000 +0.00	32.00	31.00	31.50	35,110
01 Nov 23	31.25000 +0.00	32.00	31.00	31.50	68,216
31 Oct 23	31.50000 +0.00	32.00	31.16	31.50	32,823
30 Oct 23	31.50000 +0.00	32.00	31.25	31.50	56,478
27 Oct 23	31.50000 +0.00	33.00	30.00	31.00	566,949
26 Oct 23	31.00000 +0.00	32.00	30.00	31.00	114,014
25 Oct 23	31.00000 +0.00	32.00	30.00	31.50	134,833
24 Oct 23	30.80000 +0.00	32.50	30.80	31.75	107,278
23 Oct 23	32.00000 +0.00	35.00	31.00	34.00	167,766
20 Oct 23	34.00000 +0.00	37.00	34.00	36.00	166,589
19 Oct 23	33.75000 +0.00	37.00	33.75	34.50	390,572
18 Oct 23	33.75000 +0.00	35.00	33.00	33.25	83,471
17 Oct 23	33.25000 +0.00	34.00	33.00	34.00	43,965
16 Oct 23	34.00000 +0.00	34.00	33.00	34.00	20,566
13 Oct 23	33.50000 +0.00	35.00	33.00	34.00	41,148
12 Oct 23	34.00000 +0.00	35.00	33.00	34.00	27,192
11 Oct 23	34.00000 +0.00	35.00	33.00	34.00	13,657
10 Oct 23	34.00000 +0.00	35.00	33.00	34.00	31,847
09 Oct 23	34.00000 +0.00	36.00	33.00	34.50	31,304
06 Oct 23	34.50000 +0.00	35.00	33.00	34.50	50,821
05 Oct 23	34.50000 +0.00	35.00	34.30	34.50	28,021
04 Oct 23	34.50000 +0.00	36.00	34.00	35.50	109,201
03 Oct 23	35.20000 +0.00	36.00	35.00	36.00	103,663
02 Oct 23	36.00000 +0.00	37.00	35.00	36.00	22,227
29 Sep 23	36.00000 +0.00	37.20	35.80	36.00	37,014
28 Sep 23	36.00000 +0.00	37.00	35.00	36.00	28,018
27 Sep 23	36.00000 +0.00	37.00	35.50	36.00	58,477
26 Sep 23	36.00000 +0.00	38.00	35.00	36.00	65,970
25 Sep 23	36.00000 +0.00	37.00	35.00	36.00	37,774
22 Sep 23	37.00000 +0.00	37.00	35.00	36.50	52,911
21 Sep 23	36.50000 +0.00	38.00	35.00	37.00	43,365
20 Sep 23	37.00000 +0.00	38.00	36.00	37.50	73,967
19 Sep 23	37.50000 +0.00	40.00	37.00	38.50	184,220
18 Sep 23	38.50000 +0.00	40.00	36.00	37.50	76,338
15 Sep 23	39.10000 +0.00	39.10	35.00	36.50	123,565
14 Sep 23	36.50000 +0.00	36.50	35.10	36.50	34,232
13 Sep 23	36.50000 +0.00	38.00	35.00	36.50	63,811
12 Sep 23	36.50000 +0.00	38.00	35.00	36.50	49,914
11 Sep 23	36.50000 +0.00	38.00	35.00	37.00	155,481
08 Sep 23	37.00000 +0.00	38.00	36.00	37.00	72,214
07 Sep 23	37.00000 +0.00	37.98	36.02	37.00	27,607
06 Sep 23	37.00000 +0.00	40.00	36.00	39.00	225,272
05 Sep 23	40.00000 +0.00	40.98	39.20	40.00	78,126
04 Sep 23	40.00000 +0.00	41.00	38.00	39.50	139,277
01 Sep 23	39.50000 +0.00	41.80	38.00	38.50	52,609
31 Aug 23	38.75000 +0.00	39.15	38.50	39.15	53,291
30 Aug 23	39.25000 +0.00	40.00	38.50	39.25	39,454
29 Aug 23	38.70000 +0.00	40.00	38.58	39.25	56,992
25 Aug 23	39.50000 +0.00	40.00	39.00	39.50	15,823
24 Aug 23	39.50000 +0.00	41.00	39.00	40.00	55,186
23 Aug 23	40.00000 +0.00	41.00	39.00	40.00	147,256
22 Aug 23	40.00000 +0.00	41.00	39.00	40.00	5,641
21 Aug 23	40.00000 +0.00	41.00	39.00	40.00	23,066
18 Aug 23	40.50000 +0.00	42.00	40.00	41.00	58,960
17 Aug 23	41.00000 +0.00	43.00	40.00	42.00	190,835
16 Aug 23	42.00000 +0.00	42.27	41.00	42.00	23,803
15 Aug 23	43.00000 +0.00	44.30	41.00	43.50	26,660
14 Aug 23	43.50000 +0.00	45.00	42.20	42.30	41,671
11 Aug 23	41.80000 +0.00	42.60	41.00	42.00	91,815
10 Aug 23	42.00000 +0.00	42.00	42.00	42.00	88,716
09 Aug 23	42.00000 +0.00	43.00	41.02	42.00	38,128
08 Aug 23	42.00000 +0.00	45.00	41.00	44.50	154,447
07 Aug 23	44.50000 +0.00	47.90	43.00	45.50	140,595
04 Aug 23	45.50000 +0.00	47.00	44.00	45.50	12,312
03 Aug 23	45.50000 +0.00	47.00	44.00	45.50	28,297
02 Aug 23	45.90000 +0.00	48.00	44.00	46.50	158,532
01 Aug 23	47.00000 +0.00	49.00	45.00	48.00	159,917
31 Jul 23	49.00000 +0.00	49.00	47.40	48.00	31,968
28 Jul 23	48.00000 +0.00	49.00	47.00	48.00	82,097
27 Jul 23	48.00000 +0.00	49.00	47.20	48.00	79,669
26 Jul 23	47.50000 +0.00	49.00	45.00	46.50	212,602
25 Jul 23	46.50000 +0.00	48.00	44.77	46.00	43,978
24 Jul 23	46.00000 +0.00	48.00	44.60	46.00	76,154
21 Jul 23	46.00000 +0.00	48.00	42.00	43.50	125,567
20 Jul 23	42.50000 +0.00	43.44	42.00	42.50	7,136
19 Jul 23	42.50000 +0.00	44.00	41.00	42.50	20,640
18 Jul 23	42.50000 +0.00	44.00	41.00	41.50	97,230
17 Jul 23	41.50000 +0.00	44.00	41.00	42.50	24,023
14 Jul 23	43.00000 +0.00	45.00	41.00	43.00	31,496
13 Jul 23	43.00000 +0.00	44.00	42.30	43.00	18,547
12 Jul 23	43.00000 +0.00	45.00	41.00	43.00	36,286
11 Jul 23	43.00000 +0.00	45.00	41.00	43.00	28,592
10 Jul 23	43.00000 +0.00	45.00	41.00	42.00	78,989
07 Jul 23	42.00000 +0.00	43.00	41.60	42.00	32,935
06 Jul 23	42.00000 +0.00	44.38	42.00	43.50	279,440
05 Jul 23	43.50000 +0.00	45.00	41.00	42.00	126,797
04 Jul 23	42.00000 +0.00	43.00	41.00	42.00	91,009
03 Jul 23	43.00000 +0.00	45.00	41.50	43.00	52,706
30 Jun 23	42.00000 +0.00	45.00	42.00	44.00	226,690
29 Jun 23	44.00000 +0.00	46.00	43.30	45.50	86,605
28 Jun 23	45.50000 +0.00	47.00	44.55	46.50	122,494
27 Jun 23	47.00000 +0.00	48.00	46.00	47.00	75,362
26 Jun 23	47.00000 +0.00	49.00	46.91	48.50	134,519
23 Jun 23	48.50000 +0.00	49.00	47.00	47.50	298,335
22 Jun 23	47.50000 +0.00	48.00	46.00	46.50	122,733
21 Jun 23	46.50000 +0.00	48.00	46.00	47.00	86,557
20 Jun 23	46.50000 +0.00	48.00	45.80	46.00	233,932
19 Jun 23	46.00000 +0.00	49.00	45.00	46.50	297,993
16 Jun 23	44.40000 +0.00	45.00	44.00	44.50	186,294
15 Jun 23	44.50000 +0.00	45.00	43.00	43.50	152,021
14 Jun 23	43.50000 +0.00	46.00	42.00	44.50	229,137
13 Jun 23	45.00000 +0.00	47.00	42.00	43.00	682,900
12 Jun 23	43.00000 +0.00	43.90	40.00	41.00	308,721
09 Jun 23	42.00000 +0.00	42.00	37.75	39.00	563,029
08 Jun 23	39.00000 +0.00	40.00	38.00	39.00	77,271
07 Jun 23	39.00000 +0.00	40.00	38.00	38.00	139,049
06 Jun 23	37.90000 +0.00	39.00	36.33	37.50	202,263
05 Jun 23	39.70000 +0.00	39.70	35.66	36.00	250,030
02 Jun 23	37.00000 +0.00	37.00	34.00	35.00	192,050
01 Jun 23	35.80000 +0.00	36.00	33.00	33.50	414,316
31 May 23	33.50000 +0.00	35.25	31.00	32.00	393,537
30 May 23	32.00000 +0.00	33.00	31.00	32.00	102,115
26 May 23	31.50000 +0.00	33.40	31.00	32.50	61,459
25 May 23	33.00000 +0.00	35.00	32.00	33.50	447,780
24 May 23	31.50000 +0.00	33.00	31.15	32.50	209,617
23 May 23	32.50000 +0.00	34.00	31.80	33.00	380,958
22 May 23	33.00000 +0.00	35.00	32.50	33.50	103,179
19 May 23	34.00000 +0.00	35.00	33.00	34.00	29,609
18 May 23	34.00000 +0.00	35.00	32.00	32.50	224,471
17 May 23	34.00000 +0.00	34.00	30.34	30.50	499,640
16 May 23	30.50000 +0.00	31.30	30.00	30.50	78,477
15 May 23	30.00000 +0.00	31.00	29.50	30.50	115,762
12 May 23	30.50000 +0.00	30.50	30.00	30.50	77,203
11 May 23	30.50000 +0.00	31.00	30.20	30.50	56,278
10 May 23	30.50000 +0.00	31.00	30.00	31.00	171,624
09 May 23	31.50000 +0.00	32.00	31.00	31.50	67,552
05 May 23	31.90000 +0.00	32.00	31.00	31.50	360,872
04 May 23	31.50000 +0.00	33.00	31.00	32.00	101,063
03 May 23	32.00000 +0.00	35.00	31.13	34.00	309,891
02 May 23	34.00000 +0.00	35.00	33.00	33.50	116,852
28 Apr 23	33.50000 +0.00	35.00	33.00	33.50	168,712
27 Apr 23	33.50000 +0.00	34.00	33.00	33.50	85,663
26 Apr 23	33.50000 +0.00	34.00	33.00	33.50	37,085
25 Apr 23	33.50000 +0.00	34.00	33.00	33.50	38,711
24 Apr 23	33.50000 +0.00	34.00	33.00	33.50	31,906
21 Apr 23	33.50000 +0.00	34.00	33.00	33.50	31,692
20 Apr 23	33.50000 +0.00	34.30	33.00	33.50	446,161
19 Apr 23	33.50000 +0.00	34.90	33.00	34.00	461,083
18 Apr 23	33.00000 +0.00	36.00	33.00	34.50	337,883
17 Apr 23	35.00000 +0.00	35.00	33.50	34.00	215,184
14 Apr 23	34.00000 +0.00	35.00	32.00	33.00	537,143
13 Apr 23	32.00000 +0.00	34.00	32.00	32.00	142,589
12 Apr 23	31.50000 +0.00	33.00	31.00	32.00	83,372
11 Apr 23	32.00000 +0.00	33.00	31.00	32.00	146,777
06 Apr 23	32.00000 +0.00	33.00	31.00	32.00	282,363
05 Apr 23	32.00000 +0.00	34.00	31.00	32.00	63,348
04 Apr 23	32.00000 +0.00	33.00	31.00	32.00	80,919
03 Apr 23	32.00000 +0.00	34.00	31.00	33.00	137,931
31 Mar 23	33.00000 +0.00	35.00	32.10	33.00	29,961
30 Mar 23	33.00000 +0.00	34.00	33.00	33.50	42,402
29 Mar 23	33.00000 +0.00	34.00	31.00	32.00	376,945
28 Mar 23	31.50000 +0.00	33.00	31.00	31.50	100,805
27 Mar 23	32.00000 +0.00	33.00	31.00	32.00	26,209
24 Mar 23	32.00000 +0.00	33.00	31.00	32.00	65,224
23 Mar 23	32.00000 +0.00	33.00	31.00	31.25	74,782
22 Mar 23	31.25000 +0.00	32.39	30.50	32.39	341,743
21 Mar 23	32.50000 +0.00	34.00	31.75	33.75	173,367
20 Mar 23	34.00000 +0.00	35.00	33.00	34.50	29,867
17 Mar 23	34.50000 +0.00	35.00	34.00	34.00	53,684
16 Mar 23	34.00000 +0.00	35.00	33.00	34.00	32,769
15 Mar 23	34.00000 +0.00	35.00	33.00	34.00	58,978
14 Mar 23	34.00000 +0.00	36.00	33.00	35.00	436,691
13 Mar 23	35.00000 +0.00	38.00	34.00	36.50	33,970
10 Mar 23	36.50000 +0.00	38.00	34.55	36.50	40,036
09 Mar 23	37.00000 +0.00	38.00	36.00	36.50	81,728
08 Mar 23	37.00000 +0.00	39.70	36.50	37.00	302,678
07 Mar 23	36.00000 +0.00	38.00	36.00	37.00	162,524
06 Mar 23	37.00000 +0.00	38.00	35.00	36.50	285,235
03 Mar 23	35.00000 +0.00	36.00	34.00	35.00	64,356
02 Mar 23	35.00000 +0.00	36.00	34.56	35.00	39,925
01 Mar 23	35.00000 +0.00	36.00	34.00	35.00	54,470
28 Feb 23	35.00000 +0.00	36.00	34.00	35.00	171,755
27 Feb 23	35.00000 +0.00	36.75	35.00	36.00	123,963
24 Feb 23	37.25000 +0.00	38.00	36.00	36.50	53,753
23 Feb 23	36.50000 +0.00	37.30	36.00	36.50	149,370
22 Feb 23	36.50000 +0.00	38.00	35.00	36.50	160,903
21 Feb 23	37.75000 +0.00	40.00	36.00	39.00	364,277
20 Feb 23	39.00000 +0.00	40.00	38.00	39.00	97,713
17 Feb 23	40.00000 +0.00	41.00	39.00	40.00	32,928
16 Feb 23	39.00000 +0.00	41.00	39.00	40.00	153,941
15 Feb 23	40.00000 +0.00	41.00	39.00	40.00	71,852
14 Feb 23	40.50000 +0.00	42.00	39.20	40.50	47,153
13 Feb 23	40.50000 +0.00	42.00	38.00	40.50	179,589
10 Feb 23	40.90000 +0.00	42.00	38.00	39.50	151,737
09 Feb 23	39.50000 +0.00	41.00	38.00	38.00	287,557
08 Feb 23	38.00000 +0.00	39.00	37.00	38.00	84,933
07 Feb 23	38.00000 +0.00	39.00	37.00	38.00	12,604
06 Feb 23	38.50000 +0.00	39.00	37.00	38.50	137,328
03 Feb 23	38.90000 +0.00	41.00	38.00	40.50	201,031
02 Feb 23	40.50000 +0.00	42.00	39.00	39.50	172,844
01 Feb 23	39.50000 +0.00	41.00	38.00	39.50	60,604
31 Jan 23	39.50000 +0.00	41.00	38.00	39.50	690,480
30 Jan 23	40.20000 +0.00	44.00	38.00	40.50	363,177
27 Jan 23	37.50000 +0.00	39.00	36.00	37.50	25,532
26 Jan 23	37.00000 +0.00	38.00	36.00	37.00	23,410
25 Jan 23	37.00000 +0.00	38.00	36.00	37.00	10,760
24 Jan 23	37.00000 +0.00	38.00	36.20	36.50	112,293
23 Jan 23	36.50000 +0.00	38.00	35.50	36.50	7,001
20 Jan 23	35.50000 +0.00	37.00	34.30	35.00	67,422
19 Jan 23	35.50000 +0.00	38.00	35.10	37.00	135,924
18 Jan 23	37.00000 +0.00	38.00	36.00	37.00	47,605
17 Jan 23	37.00000 +0.00	38.00	36.66	37.00	60,716
16 Jan 23	37.00000 +0.00	38.00	36.00	37.00	22,587
13 Jan 23	37.00000 +0.00	38.00	36.85	37.00	67,418
12 Jan 23	37.00000 +0.00	38.00	36.00	37.00	53,973
11 Jan 23	37.00000 +0.00	37.59	36.00	36.50	146,974
10 Jan 23	36.00000 +0.00	37.00	35.00	36.00	31,654
09 Jan 23	35.00000 +0.00	36.00	34.02	35.00	69,495
06 Jan 23	34.50000 +0.00	36.00	33.00	34.50	74,275
05 Jan 23	34.00000 +0.00	35.00	33.00	34.50	36,574
04 Jan 23	33.50000 +0.00	37.00	33.00	36.00	497,084
03 Jan 23	36.00000 +0.00	36.00	35.00	35.50	99,015
30 Dec 22	35.50000 +0.00	35.99	35.00	35.99	182,569
29 Dec 22	36.00000 +0.00	37.00	35.00	36.00	40,523
28 Dec 22	36.00000 +0.00	37.00	35.00	36.50	67,549
23 Dec 22	36.50000 +0.00	37.80	36.28	37.00	26,521
22 Dec 22	37.00000 +0.00	38.00	36.00	36.50	54,763
21 Dec 22	36.50000 +0.00	38.00	35.70	36.50	32,982
20 Dec 22	36.00000 +0.00	36.97	35.00	36.00	33,769
19 Dec 22	36.00000 +0.00	37.00	35.00	35.00	130,627
16 Dec 22	34.50000 +0.00	37.00	34.30	36.50	469,888
15 Dec 22	36.50000 +0.00	40.00	35.07	38.50	228,380
14 Dec 22	38.50000 +0.00	38.50	37.00	38.50	10,296
13 Dec 22	38.50000 +0.00	40.00	37.50	39.00	294,008
12 Dec 22	39.00000 +0.00	40.00	38.00	39.00	64,412
09 Dec 22	39.50000 +0.00	39.80	38.00	39.00	182,334
08 Dec 22	39.00000 +0.00	40.50	38.50	39.75	149,943
07 Dec 22	40.25000 +0.00	41.50	40.05	41.50	157,855
06 Dec 22	42.00000 +0.00	43.00	41.00	42.00	22,589
05 Dec 22	42.00000 +0.00	43.00	41.30	42.00	32,944
02 Dec 22	42.00000 +0.00	43.00	41.00	42.00	57,789
01 Dec 22	42.00000 +0.00	43.00	41.00	41.50	136,060
30 Nov 22	41.00000 +0.00	41.75	40.00	40.50	205,549
29 Nov 22	40.50000 +0.00	42.00	40.00	40.50	155,603
28 Nov 22	40.50000 +0.00	41.00	40.00	41.00	171,076
25 Nov 22	41.25000 +0.00	42.00	40.50	41.25	13,945
24 Nov 22	41.25000 +0.00	43.00	40.00	42.50	172,984
23 Nov 22	42.50000 +0.00	43.00	42.00	42.50	2,156
22 Nov 22	42.50000 +0.00	43.00	41.56	42.25	135,416
21 Nov 22	42.70000 +0.00	43.00	41.50	42.00	54,613
18 Nov 22	42.00000 +0.00	43.00	41.25	41.50	216,831
17 Nov 22	41.50000 +0.00	42.00	41.00	41.50	93,693
16 Nov 22	42.00000 +0.00	46.00	41.00	45.50	684,468
15 Nov 22	46.00000 +0.00	48.00	45.00	47.50	228,467
14 Nov 22	46.00000 +0.00	49.00	43.00	45.00	1,175,745
11 Nov 22	42.00000 +0.00	43.00	41.00	42.00	49,276
10 Nov 22	42.00000 +0.00	43.00	41.00	42.00	92,274
09 Nov 22	42.00000 +0.00	43.00	41.00	42.00	44,500
08 Nov 22	42.00000 +0.00	43.00	41.00	42.00	164,547
07 Nov 22	42.50000 +0.00	44.00	42.00	43.50	260,257
04 Nov 22	43.00000 +0.00	44.00	42.00	43.00	9,839
03 Nov 22	43.00000 +0.00	45.00	42.00	44.00	103,782
02 Nov 22	43.00000 +0.00	45.00	42.25	44.50	405,676
01 Nov 22	46.00000 +0.00	46.00	44.00	45.50	245,552
31 Oct 22	46.00000 +0.00	48.00	43.00	44.00	522,717
28 Oct 22	44.00000 +0.00	45.00	43.00	44.00	63,978
27 Oct 22	44.00000 +0.00	45.00	43.00	43.50	38,755
26 Oct 22	43.50000 +0.00	44.00	43.20	43.50	98,589
25 Oct 22	43.50000 +0.00	44.00	42.00	43.00	32,428
24 Oct 22	43.00000 +0.00	44.40	42.00	44.00	114,975
21 Oct 22	45.50000 +0.00	45.50	43.55	44.00	68,295
20 Oct 22	44.00000 +0.00	45.00	43.00	45.00	230,048
19 Oct 22	44.00000 +0.00	46.00	43.00	44.00	88,477
18 Oct 22	44.00000 +0.00	45.00	40.00	41.25	178,405
17 Oct 22	42.00000 +0.00	42.00	40.00	41.00	221,283
14 Oct 22	41.00000 +0.00	41.98	38.00	39.00	124,273
13 Oct 22	39.50000 +0.00	42.00	39.00	41.00	141,247
12 Oct 22	41.00000 +0.00	42.00	40.00	41.00	161,031
11 Oct 22	41.25000 +0.00	42.50	40.00	41.25	134,334
10 Oct 22	41.00000 +0.00	42.50	40.10	41.00	278,398
07 Oct 22	41.50000 +0.00	43.00	40.00	41.50	74,650
06 Oct 22	42.50000 +0.00	44.00	41.50	42.50	62,590
05 Oct 22	41.50000 +0.00	44.00	41.50	44.00	385,156
04 Oct 22	44.50000 +0.00	45.98	42.90	42.90	175,813
03 Oct 22	43.00000 +0.00	43.00	40.30	43.00	159,694
30 Sep 22	45.00000 +0.00	47.00	43.12	46.00	148,253
29 Sep 22	46.00000 +0.00	47.00	45.00	45.00	107,499
28 Sep 22	45.00000 +0.00	47.00	44.00	47.00	196,847
27 Sep 22	48.00000 +0.00	50.00	44.45	49.50	228,710
26 Sep 22	49.50000 +0.00	52.00	48.00	50.00	779,980
23 Sep 22	50.50000 +0.00	53.00	49.00	51.50	184,410
22 Sep 22	55.00000 +0.00	55.00	51.00	54.00	295,551
21 Sep 22	54.00000 +0.00	55.00	52.00	53.00	241,778
20 Sep 22	53.00000 +0.00	54.00	49.00	49.00	298,291
16 Sep 22	49.00000 +0.00	50.00	47.00	47.50	199,322
15 Sep 22	47.50000 +0.00	50.00	47.00	48.50	94,437
14 Sep 22	48.50000 +0.00	49.70	47.10	49.50	47,430
13 Sep 22	49.50000 +0.00	52.00	47.60	48.50	246,247
12 Sep 22	47.50000 +0.00	50.00	45.00	45.50	119,977
09 Sep 22	44.00000 +0.00	45.00	42.00	44.50	272,938
08 Sep 22	44.50000 +0.00	46.64	42.00	43.50	230,288
07 Sep 22	41.50000 +0.00	42.00	41.40	41.50	13,790
06 Sep 22	42.00000 +0.00	43.00	41.00	41.50	51,258
05 Sep 22	41.50000 +0.00	43.00	41.00	42.00	166,423
02 Sep 22	42.50000 +0.00	44.00	42.10	44.00	40,608
01 Sep 22	44.00000 +0.00	46.00	43.40	44.50	41,793
31 Aug 22	45.00000 +0.00	46.00	44.18	45.00	37,382
30 Aug 22	45.00000 +0.00	46.00	44.00	45.00	30,239
26 Aug 22	45.00000 +0.00	47.00	44.15	46.00	95,219
25 Aug 22	46.00000 +0.00	47.00	45.00	46.00	53,215
24 Aug 22	46.00000 +0.00	46.00	45.00	46.00	181,985
23 Aug 22	46.00000 +0.00	47.00	45.00	46.00	21,793
22 Aug 22	46.00000 +0.00	49.00	45.00	47.00	209,379
19 Aug 22	47.00000 +0.00	49.00	45.10	48.50	206,793
18 Aug 22	49.00000 +0.00	50.00	48.00	49.00	27,665
17 Aug 22	49.00000 +0.00	52.00	48.10	51.00	116,436
16 Aug 22	51.00000 +0.00	55.00	50.00	54.00	202,084
15 Aug 22	54.00000 +0.00	58.00	53.05	56.00	318,913
12 Aug 22	56.00000 +0.00	59.00	54.00	54.00	381,261
11 Aug 22	53.00000 +0.00	53.00	47.00	48.00	417,712
10 Aug 22	48.00000 +0.00	50.00	46.00	46.00	338,014
09 Aug 22	45.50000 +0.00	47.00	44.00	45.50	68,301
08 Aug 22	45.50000 +0.00	47.00	43.00	43.50	154,443
05 Aug 22	43.00000 +0.00	44.00	41.00	42.50	55,394
04 Aug 22	42.00000 +0.00	43.00	39.00	40.00	204,036
03 Aug 22	40.00000 +0.00	41.00	39.62	40.00	53,567
02 Aug 22	40.00000 +0.00	41.00	39.61	40.00	1,003
01 Aug 22	40.00000 +0.00	41.00	37.00	39.00	144,058
29 Jul 22	40.50000 +0.00	41.00	38.00	39.00	252,826
28 Jul 22	39.00000 +0.00	40.00	38.00	39.50	207,869
27 Jul 22	39.00000 +0.00	41.00	38.00	40.00	105,089
26 Jul 22	40.50000 +0.00	42.00	39.55	41.50	77,788
25 Jul 22	43.00000 +0.00	44.00	42.00	43.00	83,114
22 Jul 22	43.00000 +0.00	45.00	43.00	44.00	75,336
21 Jul 22	44.00000 +0.00	45.00	41.00	41.50	164,518
20 Jul 22	41.50000 +0.00	41.90	41.00	41.90	71,005
19 Jul 22	42.00000 +0.00	43.00	41.00	42.00	596,182
18 Jul 22	39.50000 +0.00	41.00	37.00	37.50	127,122
15 Jul 22	37.50000 +0.00	39.00	36.00	37.50	89,923
14 Jul 22	37.00000 +0.00	39.00	35.20	36.50	239,217
13 Jul 22	36.50000 +0.00	40.00	36.00	40.00	390,516
12 Jul 22	39.90000 +0.00	42.00	39.90	41.00	195,404
11 Jul 22	41.00000 +0.00	41.00	38.00	39.00	448,576
08 Jul 22	39.00000 +0.00	40.00	38.25	39.50	251,118
07 Jul 22	39.00000 +0.00	40.00	38.00	39.00	323,884
06 Jul 22	39.00000 +0.00	40.00	37.00	38.50	90,197
05 Jul 22	38.50000 +0.00	40.00	38.50	38.50	77,364
04 Jul 22	38.50000 +0.00	40.00	38.50	38.50	23,750
01 Jul 22	38.00000 +0.00	40.00	36.00	38.00	28,676
30 Jun 22	37.00000 +0.00	41.00	36.15	37.50	173,604
29 Jun 22	39.90000 +0.00	41.00	39.50	40.00	212,056
28 Jun 22	41.00000 +0.00	42.00	40.40	40.50	310,839
27 Jun 22	40.50000 +0.00	42.54	35.00	38.00	649,985
24 Jun 22	37.00000 +0.00	37.00	35.00	36.00	315,348
23 Jun 22	35.00000 +0.00	38.00	34.20	38.00	373,102
22 Jun 22	38.00000 +0.00	39.35	37.00	39.00	183,421
21 Jun 22	39.00000 +0.00	42.00	38.00	39.50	178,320
20 Jun 22	40.50000 +0.00	42.00	38.00	41.50	220,071
17 Jun 22	43.00000 +0.00	47.00	41.00	46.50	168,473
16 Jun 22	45.00000 +0.00	47.00	40.38	40.50	544,796
15 Jun 22	40.50000 +0.00	42.00	40.27	42.00	261,520
14 Jun 22	42.00000 +0.00	45.00	41.00	44.50	822,622
13 Jun 22	45.25000 +0.00	51.00	45.00	49.50	367,311
10 Jun 22	50.50000 +0.00	51.00	50.00	50.50	71,681
09 Jun 22	50.50000 +0.00	54.00	50.00	52.50	106,901
08 Jun 22	53.00000 +0.00	53.00	52.05	53.00	48,470
07 Jun 22	53.00000 +0.00	53.47	52.44	53.00	46,673
06 Jun 22	53.00000 +0.00	54.00	52.00	53.00	61,860
01 Jun 22	52.50000 +0.00	56.00	52.00	54.00	121,736
31 May 22	54.50000 +0.00	54.50	54.10	54.50	1,007
30 May 22	54.50000 +0.00	56.00	53.00	54.50	161,129
27 May 22	53.20000 +0.00	55.00	53.00	53.50	290,779
26 May 22	53.00000 +0.00	58.00	53.00	55.50	79,303
25 May 22	56.00000 +0.00	58.00	54.00	56.50	107,389
24 May 22	57.00000 +0.00	57.00	55.40	57.00	95,588
23 May 22	56.00000 +0.00	59.00	55.10	57.00	48,563
20 May 22	56.00000 +0.00	59.00	55.70	56.50	43,314
19 May 22	56.50000 +0.00	58.00	55.00	56.50	10,304
18 May 22	57.00000 +0.00	59.00	55.00	57.00	63,584
17 May 22	57.00000 +0.00	58.30	56.75	57.00	98,596
16 May 22	57.00000 +0.00	58.50	56.60	57.00	42,148
13 May 22	57.00000 +0.00	59.00	56.00	57.00	40,802
12 May 22	57.00000 +0.00	60.00	56.00	58.50	298,883
11 May 22	59.50000 +0.00	60.30	58.00	59.50	10,044
10 May 22	60.00000 +0.00	63.00	58.00	61.00	69,586
09 May 22	60.00000 +0.00	64.40	60.00	63.50	194,191
06 May 22	65.00000 +0.00	67.00	64.02	64.50	65,443
05 May 22	64.50000 +0.00	67.00	64.00	65.50	154,649
04 May 22	65.50000 +0.00	67.00	64.60	65.50	113,837
03 May 22	65.00000 +0.00	67.00	64.00	65.50	206,121
29 Apr 22	65.50000 +0.00	67.00	64.00	65.50	461,817
28 Apr 22	66.00000 +0.00	67.00	65.00	66.50	378,874
27 Apr 22	66.50000 +0.00	68.00	66.00	67.50	229,366
26 Apr 22	67.50000 +0.00	69.00	66.00	68.00	110,355
25 Apr 22	68.00000 +0.00	71.00	66.50	70.50	144,836
22 Apr 22	70.50000 +0.00	72.00	70.00	71.00	85,633
21 Apr 22	71.00000 +0.00	74.00	70.00	73.00	97,002
20 Apr 22	71.00000 +0.00	72.90	71.00	72.90	97,538
19 Apr 22	72.00000 +0.00	74.00	71.00	72.50	453,404
14 Apr 22	73.00000 +0.00	75.00	71.00	73.50	81,095
13 Apr 22	73.50000 +0.00	75.00	72.00	75.00	156,238
12 Apr 22	75.50000 +0.00	77.00	74.00	75.50	31,459
11 Apr 22	74.00000 +0.00	78.00	74.00	76.00	179,644
08 Apr 22	75.00000 +0.00	78.00	73.00	75.00	123,729
07 Apr 22	74.00000 +0.00	77.69	73.75	76.50	224,513
06 Apr 22	76.50000 +0.00	80.00	76.00	79.50	215,767
05 Apr 22	79.80000 +0.00	82.00	78.00	79.00	479,403
04 Apr 22	80.00000 +0.00	80.00	77.00	78.50	433,419
01 Apr 22	75.00000 +0.00	77.00	70.00	73.00	903,324
31 Mar 22	67.00000 +0.00	68.00	66.00	67.00	64,187
30 Mar 22	67.00000 +0.00	69.00	66.00	67.50	28,077
29 Mar 22	68.00000 +0.00	69.60	67.00	68.00	72,429
28 Mar 22	68.00000 +0.00	70.00	67.60	68.00	170,009
25 Mar 22	67.20000 +0.00	69.00	65.00	65.50	184,612
24 Mar 22	66.00000 +0.00	66.00	64.00	65.00	144,033
23 Mar 22	64.00000 +0.00	66.00	64.00	64.50	63,500
22 Mar 22	64.50000 +0.00	66.00	63.00	64.50	86,967
21 Mar 22	63.40000 +0.00	65.80	62.00	63.50	148,443
18 Mar 22	60.00000 +0.00	62.00	58.00	59.50	73,432
17 Mar 22	60.00000 +0.00	61.00	58.33	59.50	87,458
16 Mar 22	59.50000 +0.00	60.50	58.17	59.50	61,584
15 Mar 22	59.00000 +0.00	63.00	58.00	60.00	95,352
14 Mar 22	61.50000 +0.00	63.00	60.00	61.50	72,348
11 Mar 22	61.00000 +0.00	63.00	60.00	61.50	72,557
10 Mar 22	61.50000 +0.00	63.00	60.03	61.50	87,053
09 Mar 22	61.50000 +0.00	63.00	60.00	61.50	149,400
08 Mar 22	59.00000 +0.00	62.00	59.00	59.50	201,384
07 Mar 22	59.00000 +0.00	61.01	58.00	61.01	306,954
04 Mar 22	60.00000 +0.00	65.00	58.55	62.00	176,180
03 Mar 22	62.00000 +0.00	65.00	61.00	63.00	113,293
02 Mar 22	62.50000 +0.00	63.40	60.70	62.50	38,319
01 Mar 22	62.50000 +0.00	65.00	60.00	61.50	57,778
28 Feb 22	60.50000 +0.00	63.00	60.10	62.00	48,404
25 Feb 22	61.00000 +0.00	63.00	56.88	58.00	372,620
24 Feb 22	55.50000 +0.00	58.00	55.00	56.50	336,275
23 Feb 22	60.00000 +0.00	61.00	59.00	60.00	167,003
22 Feb 22	59.50000 +0.00	64.00	59.00	61.50	185,705
21 Feb 22	63.00000 +0.00	64.00	62.00	63.50	154,937
18 Feb 22	63.50000 +0.00	66.00	63.00	65.00	302,633
17 Feb 22	65.00000 +0.00	67.00	64.00	66.00	93,965
16 Feb 22	66.00000 +0.00	70.00	65.75	67.00	252,161
15 Feb 22	66.00000 +0.00	68.00	65.00	66.50	116,427
14 Feb 22	66.00000 +0.00	70.00	65.00	69.00	244,168
11 Feb 22	70.00000 +0.00	75.00	68.00	71.00	142,209
10 Feb 22	72.50000 +0.00	72.50	70.77	72.50	18,118
09 Feb 22	72.50000 +0.00	75.00	70.00	72.50	51,285
08 Feb 22	72.50000 +0.00	75.00	70.00	72.50	31,812
07 Feb 22	71.00000 +0.00	74.00	70.66	72.00	70,138
04 Feb 22	72.00000 +0.00	74.00	71.00	72.00	77,211
03 Feb 22	71.00000 +0.00	72.00	71.00	72.00	37,172
02 Feb 22	72.00000 +0.00	74.00	70.00	72.00	85,432
01 Feb 22	72.20000 +0.00	74.00	72.00	72.00	61,183
31 Jan 22	73.00000 +0.00	74.50	70.00	72.00	408,217
28 Jan 22	72.00000 +0.00	74.00	70.00	72.00	102,879
27 Jan 22	70.20000 +0.00	74.00	70.10	72.00	107,492
26 Jan 22	72.00000 +0.00	75.00	70.00	72.50	139,876
25 Jan 22	71.50000 +0.00	75.00	70.00	71.50	265,986
24 Jan 22	71.50000 +0.00	79.00	70.00	78.00	316,912
21 Jan 22	78.50000 +0.00	86.50	77.15	79.50	173,951
20 Jan 22	81.00000 +0.00	85.00	73.00	81.00	914,424
19 Jan 22	73.50000 +0.00	77.00	70.00	70.50	1,227,607
18 Jan 22	70.00000 +0.00	73.00	70.00	72.00	438,687
17 Jan 22	72.00000 +0.00	75.00	70.36	70.50	220,934
14 Jan 22	70.00000 +0.00	72.00	68.00	70.00	163,601
13 Jan 22	69.50000 +0.00	70.70	69.50	69.50	59,904
12 Jan 22	69.50000 +0.00	70.97	68.00	69.50	65,018
11 Jan 22	70.20000 +0.00	72.00	68.00	71.00	165,219
10 Jan 22	70.60000 +0.00	71.98	70.00	71.00	101,976
07 Jan 22	71.00000 +0.00	72.00	70.00	71.00	128,218
06 Jan 22	70.20000 +0.00	75.00	70.00	73.50	135,127
05 Jan 22	73.00000 +0.00	75.00	72.00	72.50	197,053
04 Jan 22	71.00000 +0.00	72.00	69.00	69.50	486,901
31 Dec 21	68.50000 +0.00	69.40	68.13	68.50	47,604
30 Dec 21	68.40000 +0.00	70.00	67.00	69.50	33,181
29 Dec 21	70.00000 +0.00	72.00	69.00	70.50	123,871
24 Dec 21	70.50000 +0.00	71.90	70.13	70.50	59,661
23 Dec 21	70.50000 +0.00	70.50	69.38	70.50	20,997
22 Dec 21	70.50000 +0.00	70.50	69.00	70.50	10,292
21 Dec 21	70.50000 +0.00	71.00	69.00	70.50	93,711
20 Dec 21	69.50000 +0.00	72.00	68.00	69.50	51,826
17 Dec 21	71.00000 +0.00	71.00	69.00	71.00	72,584
16 Dec 21	70.50000 +0.00	71.30	70.00	71.30	71,684
15 Dec 21	69.50000 +0.00	70.90	69.00	70.50	33,852
14 Dec 21	71.00000 +0.00	73.00	70.00	73.00	118,773
13 Dec 21	72.00000 +0.00	74.00	72.00	72.50	191,320
10 Dec 21	72.50000 +0.00	74.00	70.00	73.00	38,063
09 Dec 21	73.00000 +0.00	73.98	72.00	73.00	131,269
08 Dec 21	73.80000 +0.00	74.00	70.00	71.50	86,344
07 Dec 21	71.50000 +0.00	73.00	70.00	71.50	129,328
06 Dec 21	71.00000 +0.00	74.00	70.00	72.00	168,003
03 Dec 21	73.00000 +0.00	73.00	70.20	73.00	81,481
02 Dec 21	72.00000 +0.00	76.00	72.00	74.00	62,615
01 Dec 21	74.50000 +0.00	76.00	73.00	74.00	54,783
30 Nov 21	74.00000 +0.00	78.00	73.00	75.50	46,534
29 Nov 21	76.50000 +0.00	77.97	75.00	76.50	185,530
26 Nov 21	76.50000 +0.00	82.00	75.00	81.00	349,233
25 Nov 21	81.00000 +0.00	82.40	81.00	82.00	300,910
24 Nov 21	82.50000 +0.00	83.00	80.00	81.00	298,393
23 Nov 21	80.50000 +0.00	82.00	78.00	78.50	242,157
22 Nov 21	78.00000 +0.00	80.00	76.30	77.50	171,700
19 Nov 21	78.00000 +0.00	80.00	76.00	78.00	310,955
18 Nov 21	80.00000 +0.00	80.00	78.00	78.50	81,233
17 Nov 21	79.00000 +0.00	81.00	77.00	79.00	297,606
16 Nov 21	79.00000 +0.00	81.00	78.00	79.50	449,407
15 Nov 21	80.00000 +0.00	81.00	78.00	79.50	290,306
12 Nov 21	79.00000 +0.00	81.00	78.00	79.00	95,725
11 Nov 21	79.00000 +0.00	80.00	78.00	79.00	133,813
10 Nov 21	79.00000 +0.00	81.00	78.10	80.50	217,389
09 Nov 21	80.00000 +0.00	82.00	78.00	79.00	329,231
08 Nov 21	77.00000 +0.00	79.00	77.00	79.00	218,539
05 Nov 21	79.00000 +0.00	80.00	77.56	78.50	40,156
04 Nov 21	80.00000 +0.00	80.00	75.00	76.00	470,539
03 Nov 21	76.20000 +0.00	76.20	72.00	73.50	136,956
02 Nov 21	74.00000 +0.00	76.00	72.00	74.00	327,363
01 Nov 21	74.50000 +0.00	76.00	73.00	74.50	253,131
29 Oct 21	74.50000 +0.00	74.63	73.00	74.50	99,830
28 Oct 21	73.60000 +0.00	76.00	73.00	74.50	103,945
27 Oct 21	75.50000 +0.00	76.00	75.00	76.00	118,298
26 Oct 21	76.00000 +0.00	76.00	74.00	75.00	120,090
25 Oct 21	75.00000 +0.00	76.00	73.00	74.00	118,041
22 Oct 21	73.00000 +0.00	76.00	72.04	74.00	32,238
21 Oct 21	74.00000 +0.00	76.00	72.00	74.00	177,427
20 Oct 21	72.00000 +0.00	75.00	72.00	73.50	205,610
19 Oct 21	73.40000 +0.00	75.00	73.00	74.00	611,524
18 Oct 21	74.00000 +0.00	76.00	72.00	73.50	120,376
15 Oct 21	73.00000 +0.00	76.85	72.00	73.50	116,856
14 Oct 21	72.60000 +0.00	75.00	70.95	71.50	371,306
13 Oct 21	71.00000 +0.00	73.00	67.00	72.00	356,535
12 Oct 21	68.00000 +0.00	73.50	66.00	71.00	617,581
11 Oct 21	71.60000 +0.00	74.00	70.00	72.00	439,675
08 Oct 21	70.50000 +0.00	71.85	68.00	68.50	353,445
07 Oct 21	68.80000 +0.00	70.00	66.00	67.00	256,737
06 Oct 21	67.00000 +0.00	72.00	66.00	72.00	551,175
05 Oct 21	72.50000 +0.00	74.00	70.60	73.40	166,822
04 Oct 21	72.40000 +0.00	75.50	72.40	74.50	281,345
01 Oct 21	73.40000 +0.00	76.00	72.80	75.50	166,812
30 Sep 21	75.50000 +0.00	76.00	74.60	75.00	323,643
29 Sep 21	74.00000 +0.00	77.00	74.00	75.50	37,806
28 Sep 21	76.00000 +0.00	77.00	75.00	76.50	221,958
27 Sep 21	76.00000 +0.00	78.00	76.00	77.50	51,203
24 Sep 21	77.50000 +0.00	79.00	76.00	77.50	23,034
23 Sep 21	77.80000 +0.00	78.00	76.00	76.50	89,377
22 Sep 21	75.00000 +0.00	78.00	75.00	77.50	92,672
21 Sep 21	76.00000 +0.00	81.00	76.00	79.00	211,081
20 Sep 21	79.00000 +0.00	83.00	77.80	82.00	301,263
17 Sep 21	82.50000 +0.00	84.80	82.00	83.50	105,918
16 Sep 21	83.50000 +0.00	85.00	83.30	84.50	184,588
15 Sep 21	83.50000 +0.00	87.00	81.00	81.50	519,602
14 Sep 21	80.00000 +0.00	83.00	80.00	81.50	69,668
13 Sep 21	81.00000 +0.00	83.00	79.10	79.50	280,859
10 Sep 21	76.50000 +0.00	80.00	76.00	79.00	384,719
09 Sep 21	79.00000 +0.00	80.00	77.50	79.00	300,441
08 Sep 21	79.40000 +0.00	81.00	78.00	79.50	99,308
07 Sep 21	79.50000 +0.00	81.00	78.00	79.00	261,465
06 Sep 21	79.00000 +0.00	81.00	78.60	79.50	385,717
03 Sep 21	79.00000 +0.00	81.00	77.00	79.00	285,241
02 Sep 21	78.00000 +0.00	83.00	77.26	81.50	1,129,026
01 Sep 21	82.00000 +0.00	87.00	81.00	85.00	164,124
31 Aug 21	85.50000 +0.00	87.00	84.00	86.00	109,541
27 Aug 21	86.00000 +0.00	90.00	84.00	85.50	75,292
26 Aug 21	88.00000 +0.00	90.00	85.00	86.50	200,771
25 Aug 21	86.50000 +0.00	94.00	84.00	89.50	682,197
24 Aug 21	89.50000 +0.00	90.00	86.00	87.00	171,298
23 Aug 21	87.00000 +0.00	89.00	84.00	85.00	170,230
20 Aug 21	85.00000 +0.00	86.00	83.20	85.00	97,729
19 Aug 21	85.00000 +0.00	89.00	83.00	89.00	355,918
18 Aug 21	89.00000 +0.00	93.00	88.00	91.00	202,652
17 Aug 21	91.50000 +0.00	96.00	90.00	96.00	252,671
16 Aug 21	96.50000 +0.00	105.00	95.00	102.50	374,230
13 Aug 21	104.00000 +0.00	107.00	100.00	106.00	527,536
12 Aug 21	106.50000 +0.00	110.00	97.00	97.50	1,253,027
11 Aug 21	96.00000 +0.00	97.50	92.00	93.50	526,464
10 Aug 21	87.00000 +0.00	87.00	84.00	84.00	139,877
09 Aug 21	85.80000 +0.00	85.80	83.00	83.50	123,063
06 Aug 21	83.50000 +0.00	85.00	82.00	83.50	72,354
05 Aug 21	83.00000 +0.00	87.00	83.00	85.50	176,483
04 Aug 21	87.00000 +0.00	87.00	84.00	85.50	130,957
03 Aug 21	85.00000 +0.00	87.00	83.00	84.00	58,569
02 Aug 21	84.00000 +0.00	85.70	83.00	84.50	82,708
30 Jul 21	85.00000 +0.00	88.00	83.00	85.50	609,513
29 Jul 21	84.80000 +0.00	87.00	84.00	85.00	173,220
28 Jul 21	85.00000 +0.00	87.00	78.00	80.00	290,010
27 Jul 21	79.00000 +0.00	80.00	73.85	74.00	342,227
26 Jul 21	74.00000 +0.00	74.50	73.00	74.00	88,893
23 Jul 21	74.00000 +0.00	75.00	73.00	74.50	123,071
22 Jul 21	75.00000 +0.00	75.00	73.85	73.85	143,918
21 Jul 21	73.50000 +0.00	75.91	73.26	74.50	296,552
20 Jul 21	74.50000 +0.00	76.00	73.00	75.50	216,493
19 Jul 21	74.80000 +0.00	81.00	72.00	80.00	314,796
16 Jul 21	80.00000 +0.00	84.25	79.00	84.00	228,886
15 Jul 21	84.00000 +0.00	87.00	83.00	86.00	77,998
14 Jul 21	86.00000 +0.00	86.75	85.00	86.00	62,151
13 Jul 21	86.00000 +0.00	88.20	85.00	86.00	134,176
12 Jul 21	86.00000 +0.00	87.00	83.80	86.00	159,938
09 Jul 21	86.00000 +0.00	87.00	85.10	86.00	107,216
08 Jul 21	85.00000 +0.00	87.00	85.00	86.00	107,465
07 Jul 21	86.00000 +0.00	87.00	85.04	86.00	124,558
06 Jul 21	86.00000 +0.00	87.00	85.10	86.00	98,261
05 Jul 21	86.00000 +0.00	90.00	85.00	86.00	193,529
02 Jul 21	84.50000 +0.00	86.00	82.35	84.00	88,084
01 Jul 21	84.00000 +0.00	84.55	82.00	83.00	151,595
30 Jun 21	83.00000 +0.00	86.20	82.00	85.50	160,897
29 Jun 21	85.50000 +0.00	86.00	83.00	83.50	111,968
28 Jun 21	83.00000 +0.00	85.00	80.00	80.50	276,990
25 Jun 21	82.00000 +0.00	82.00	78.00	78.50	302,193
24 Jun 21	78.40000 +0.00	79.00	78.02	78.50	163,207
23 Jun 21	78.50000 +0.00	80.00	78.00	78.50	157,482
22 Jun 21	78.50000 +0.00	81.00	78.10	79.50	147,207
21 Jun 21	80.50000 +0.00	82.00	80.00	81.50	120,283
18 Jun 21	81.00000 +0.00	84.00	80.00	83.00	226,716
17 Jun 21	83.00000 +0.00	84.00	81.63	81.63	146,240
16 Jun 21	82.50000 +0.00	87.00	81.00	84.00	136,067
15 Jun 21	86.00000 +0.00	90.00	85.00	88.50	89,644
14 Jun 21	89.00000 +0.00	91.00	88.00	89.50	188,163
11 Jun 21	89.50000 +0.00	92.00	88.00	90.00	297,114
10 Jun 21	91.00000 +0.00	94.00	86.63	89.00	800,638
09 Jun 21	86.80000 +0.00	87.00	80.00	80.50	624,909
08 Jun 21	82.00000 +0.00	82.00	79.00	80.00	209,521
07 Jun 21	80.00000 +0.00	82.00	78.00	78.00	368,055
04 Jun 21	77.00000 +0.00	79.75	75.00	75.00	186,393
03 Jun 21	75.60000 +0.00	77.10	71.00	73.50	417,416
02 Jun 21	72.00000 +0.00	72.97	69.00	70.00	248,624
01 Jun 21	70.00000 +0.00	72.00	66.00	68.00	311,895
28 May 21	67.00000 +0.00	68.00	66.00	66.50	147,095
27 May 21	66.50000 +0.00	69.00	65.00	67.50	132,107
26 May 21	67.50000 +0.00	70.00	65.50	67.50	95,127
25 May 21	67.50000 +0.00	70.00	65.00	68.00	138,965
24 May 21	68.20000 +0.00	69.70	67.00	68.50	70,130
21 May 21	68.20000 +0.00	71.00	67.00	69.00	207,372
20 May 21	71.20000 +0.00	72.00	68.07	71.00	201,929
19 May 21	71.00000 +0.00	73.00	66.00	68.00	613,377
18 May 21	67.00000 +0.00	68.80	65.01	66.50	264,136
17 May 21	67.50000 +0.00	70.00	66.00	67.50	136,366
14 May 21	69.00000 +0.00	70.00	67.00	69.00	85,878
13 May 21	69.00000 +0.00	70.00	64.00	69.00	478,394
12 May 21	70.00000 +0.00	72.00	69.00	70.50	234,165
11 May 21	71.00000 +0.00	75.00	70.00	73.50	231,991
10 May 21	74.00000 +0.00	76.00	73.00	74.00	120,544
07 May 21	74.00000 +0.00	79.60	73.00	77.00	280,778
06 May 21	77.00000 +0.00	78.00	73.00	73.00	368,971
05 May 21	72.00000 +0.00	73.00	71.00	71.50	353,967
04 May 21	71.00000 +0.00	73.00	70.88	72.50	268,477
30 Apr 21	72.00000 +0.00	76.00	71.00	71.50	664,427
29 Apr 21	74.50000 +0.00	76.00	73.00	74.50	170,626
28 Apr 21	74.50000 +0.00	76.00	73.00	75.00	341,979
27 Apr 21	74.00000 +0.00	77.95	74.00	77.00	376,108
26 Apr 21	78.00000 +0.00	80.00	76.00	78.50	127,216
23 Apr 21	78.50000 +0.00	80.00	77.00	78.00	124,616
22 Apr 21	78.00000 +0.00	80.00	77.30	79.00	211,932
21 Apr 21	79.00000 +0.00	81.00	78.00	79.50	153,229
20 Apr 21	79.50000 +0.00	84.00	78.00	82.00	231,625
19 Apr 21	82.00000 +0.00	84.98	82.00	84.00	127,472
16 Apr 21	85.00000 +0.00	87.00	83.00	85.50	161,934
15 Apr 21	85.50000 +0.00	88.00	84.00	87.50	168,015
14 Apr 21	87.50000 +0.00	88.95	87.00	88.00	87,935
13 Apr 21	88.00000 +0.00	91.00	86.65	89.50	286,136
12 Apr 21	90.00000 +0.00	91.00	85.00	87.50	381,326
09 Apr 21	85.00000 +0.00	90.00	85.00	86.50	100,888
08 Apr 21	86.00000 +0.00	87.00	85.05	85.50	209,364
07 Apr 21	86.00000 +0.00	88.00	83.00	83.50	283,391
06 Apr 21	83.50000 +0.00	84.00	83.00	83.50	493,793
01 Apr 21	83.50000 +0.00	84.00	82.00	82.50	257,506
31 Mar 21	81.50000 +0.00	83.00	79.00	82.50	348,109
30 Mar 21	82.50000 +0.00	91.00	82.00	87.50	683,190
29 Mar 21	88.00000 +0.00	91.00	88.00	89.50	177,808
26 Mar 21	89.50000 +0.00	91.00	88.00	90.50	483,514
25 Mar 21	90.50000 +0.00	97.00	90.00	95.00	207,047
24 Mar 21	92.00000 +0.00	96.00	91.00	96.00	267,398
23 Mar 21	97.00000 +0.00	100.00	95.10	98.00	213,946
22 Mar 21	98.50000 +0.00	102.00	97.00	101.50	513,131
19 Mar 21	101.50000 +0.00	102.00	98.00	99.50	461,890
18 Mar 21	100.00000 +0.00	101.00	97.00	99.50	342,116
17 Mar 21	96.50000 +0.00	102.00	96.00	100.50	316,367
16 Mar 21	101.00000 +0.00	102.50	98.00	99.00	664,743
15 Mar 21	102.50000 +0.00	102.50	90.00	94.50	1,692,357
12 Mar 21	92.00000 +0.00	94.00	86.00	87.50	971,191
11 Mar 21	87.00000 +0.00	87.00	79.00	80.00	704,066
10 Mar 21	81.00000 +0.00	82.00	78.00	79.50	169,380
09 Mar 21	78.00000 +0.00	81.00	77.00	78.50	155,894
08 Mar 21	77.50000 +0.00	80.00	76.00	78.00	199,673
05 Mar 21	80.00000 +0.00	83.00	77.00	82.00	367,959
04 Mar 21	83.00000 +0.00	85.00	81.00	84.00	405,753
03 Mar 21	84.60000 +0.00	86.00	77.00	81.00	968,561
02 Mar 21	77.60000 +0.00	80.00	75.00	75.50	425,388
01 Mar 21	76.00000 +0.00	76.00	71.00	73.50	479,153
26 Feb 21	74.00000 +0.00	74.74	70.00	72.00	403,868
25 Feb 21	71.00000 +0.00	74.00	70.00	71.50	330,169
24 Feb 21	70.50000 +0.00	72.00	69.00	70.00	239,754
23 Feb 21	72.00000 +0.00	78.00	71.00	77.00	359,509
22 Feb 21	78.00000 +0.00	78.00	73.00	74.00	267,449
19 Feb 21	74.00000 +0.00	75.00	73.00	73.50	231,930
18 Feb 21	74.50000 +0.00	80.00	74.00	75.50	237,724
17 Feb 21	80.00000 +0.00	80.00	74.00	76.00	572,165
16 Feb 21	74.50000 +0.00	75.00	72.00	74.00	657,973
15 Feb 21	74.00000 +0.00	78.80	73.00	74.50	278,034
12 Feb 21	75.00000 +0.00	77.00	73.00	74.50	500,324
11 Feb 21	77.00000 +0.00	77.00	74.00	76.50	388,610
10 Feb 21	78.00000 +0.00	80.00	76.00	79.00	1,113,822
09 Feb 21	80.00000 +0.00	85.00	70.00	70.00	2,576,062
08 Feb 21	68.00000 +0.00	68.00	62.02	64.50	879,863
05 Feb 21	65.00000 +0.00	67.20	62.00	65.50	424,356
04 Feb 21	65.00000 +0.00	70.00	63.66	68.50	417,946
03 Feb 21	68.50000 +0.00	69.85	63.00	64.00	2,061,079
02 Feb 21	59.00000 +0.00	61.00	57.25	57.25	913,098
01 Feb 21	55.00000 +0.00	59.50	51.88	59.00	1,924,280
29 Jan 21	60.00000 +0.00	63.00	58.02	61.50	390,842
28 Jan 21	62.00000 +0.00	64.90	60.00	64.00	489,912
27 Jan 21	64.00000 +0.00	66.00	63.00	65.00	404,028
26 Jan 21	66.00000 +0.00	67.00	64.00	64.00	648,436
25 Jan 21	64.00000 +0.00	65.00	62.20	63.50	363,970
22 Jan 21	62.50000 +0.00	62.97	61.20	62.00	284,923
21 Jan 21	61.20000 +0.00	70.00	60.00	66.50	2,109,875
20 Jan 21	68.00000 +0.00	70.00	65.00	68.50	691,522
19 Jan 21	69.50000 +0.00	78.80	69.01	73.00	919,308
18 Jan 21	75.00000 +0.00	78.50	72.60	78.00	241,744
15 Jan 21	78.00000 +0.00	82.00	77.00	79.00	430,524
14 Jan 21	79.00000 +0.00	80.00	74.00	75.50	656,658
13 Jan 21	76.00000 +0.00	79.00	75.00	77.50	426,454
12 Jan 21	75.00000 +0.00	78.99	74.00	78.99	1,084,572
11 Jan 21	80.00000 +0.00	84.00	79.00	79.50	1,115,356
08 Jan 21	80.00000 +0.00	81.00	73.00	73.00	1,490,529
07 Jan 21	72.50000 +0.00	73.00	67.90	67.90	1,077,666
06 Jan 21	68.00000 +0.00	70.00	67.00	69.00	626,658
05 Jan 21	69.00000 +0.00	71.00	67.00	67.00	933,078
04 Jan 21	67.00000 +0.00	70.00	65.00	65.00	896,760
31 Dec 20	64.00000 +0.00	64.80	61.20	61.20	297,154
30 Dec 20	59.00000 +0.00	62.98	58.05	62.00	506,369
29 Dec 20	62.00000 +0.00	65.00	58.50	58.50	1,010,496
24 Dec 20	60.00000 +0.00	60.00	55.00	55.00	475,231
23 Dec 20	54.50000 +0.00	56.00	51.50	52.00	702,838
22 Dec 20	51.00000 +0.00	52.00	48.00	48.50	367,525
21 Dec 20	48.50000 +0.00	49.00	47.20	48.50	513,348
18 Dec 20	48.00000 +0.00	49.50	48.00	48.50	221,724
17 Dec 20	48.50000 +0.00	49.98	48.01	49.98	427,417
16 Dec 20	50.50000 +0.00	53.00	48.23	51.00	765,004
15 Dec 20	53.50000 +0.00	58.00	46.86	46.86	2,627,538
14 Dec 20	46.00000 +0.00	47.00	45.55	46.00	431,803
11 Dec 20	46.00000 +0.00	49.00	45.55	47.00	598,964
10 Dec 20	47.00000 +0.00	47.00	44.00	45.00	491,341
09 Dec 20	45.00000 +0.00	46.00	44.00	44.75	671,936
08 Dec 20	43.20000 +0.00	45.88	42.00	43.00	469,614
07 Dec 20	42.00000 +0.00	44.00	40.37	41.00	309,851
04 Dec 20	41.00000 +0.00	42.00	40.00	41.00	148,476
03 Dec 20	41.00000 +0.00	42.00	39.75	40.00	275,094
02 Dec 20	40.00000 +0.00	41.00	39.00	40.50	398,655
01 Dec 20	40.50000 +0.00	42.00	40.00	41.00	221,001
30 Nov 20	41.70000 +0.00	42.00	40.00	41.00	328,532
27 Nov 20	42.00000 +0.00	42.00	40.00	41.00	239,754
26 Nov 20	41.00000 +0.00	42.00	40.55	41.00	453,493
25 Nov 20	41.00000 +0.00	42.00	40.00	41.00	590,262
24 Nov 20	40.50000 +0.00	42.00	39.00	41.00	502,086
23 Nov 20	41.00000 +0.00	42.60	39.72	42.50	513,056
20 Nov 20	42.50000 +0.00	45.00	41.22	44.50	1,076,881
19 Nov 20	45.00000 +0.00	46.00	41.00	41.50	1,297,792
18 Nov 20	42.00000 +0.00	43.00	40.00	40.00	784,657
17 Nov 20	39.50000 +0.00	41.00	36.00	37.00	219,661
16 Nov 20	37.00000 +0.00	38.00	36.30	37.00	433,414
13 Nov 20	37.00000 +0.00	38.00	35.15	36.50	636,672
12 Nov 20	37.00000 +0.00	37.00	35.10	35.10	506,574
11 Nov 20	35.00000 +0.00	37.00	34.05	34.50	946,523
10 Nov 20	33.75000 +0.00	39.00	30.50	38.50	2,426,415
09 Nov 20	39.00000 +0.00	43.00	38.00	39.50	4,300,846
06 Nov 20	36.20000 +0.00	44.00	28.30	29.50	4,029,216
05 Nov 20	29.50000 +0.00	31.00	23.50	24.00	5,031,686
04 Nov 20	22.50000 +0.00	23.00	21.70	21.75	76,240
03 Nov 20	21.75000 +0.00	22.42	20.60	22.25	312,338
02 Nov 20	22.25000 +0.00	22.25	21.50	22.25	116,633
30 Oct 20	22.25000 +0.00	22.49	21.50	22.00	364,924
29 Oct 20	21.75000 +0.00	22.56	21.51	22.00	285,797
28 Oct 20	22.25000 +0.00	24.94	22.00	24.50	649,343
27 Oct 20	24.50000 +0.00	25.00	23.30	23.50	416,321
26 Oct 20	23.50000 +0.00	24.00	22.15	22.25	165,489
23 Oct 20	22.25000 +0.00	23.00	21.66	22.25	186,529
22 Oct 20	22.25000 +0.00	23.00	21.60	21.65	277,783
21 Oct 20	21.65000 +0.00	22.00	21.30	22.00	374,403
20 Oct 20	22.25000 +0.00	23.90	22.00	22.75	703,126
19 Oct 20	22.75000 +0.00	24.00	22.00	23.50	500,747
16 Oct 20	23.50000 +0.00	24.00	23.00	23.50	139,050
15 Oct 20	23.25000 +0.00	24.80	23.02	24.50	416,451
14 Oct 20	25.00000 +0.00	26.50	24.23	25.25	389,205
13 Oct 20	25.25000 +0.00	25.85	23.25	23.50	952,340
12 Oct 20	23.50000 +0.00	24.00	22.99	22.99	579,563
09 Oct 20	22.50000 +0.00	23.00	22.02	22.50	214,500
08 Oct 20	22.50000 +0.00	23.00	21.00	22.00	482,067
07 Oct 20	22.00000 +0.00	23.00	21.65	22.00	16,229
06 Oct 20	22.00000 +0.00	23.00	21.11	21.50	458,560
05 Oct 20	21.50000 +0.00	22.00	20.20	21.50	450,458
02 Oct 20	21.25000 +0.00	21.99	21.00	21.50	189,245
01 Oct 20	21.50000 +0.00	22.00	21.00	21.50	300,446
30 Sep 20	21.50000 +0.00	22.25	21.25	22.25	347,178
29 Sep 20	22.50000 +0.00	22.70	22.00	22.70	287,223
28 Sep 20	23.00000 +0.00	24.00	22.00	23.00	129,042
25 Sep 20	23.00000 +0.00	23.89	22.00	23.00	183,488
24 Sep 20	23.00000 +0.00	24.00	22.19	23.25	277,339
23 Sep 20	23.25000 +0.00	24.06	21.98	22.25	378,217
22 Sep 20	21.75000 +0.00	22.00	21.25	21.25	329,922
21 Sep 20	21.25000 +0.00	22.70	20.50	22.50	252,486
18 Sep 20	22.50000 +0.00	24.17	22.01	24.00	465,778
17 Sep 20	24.00000 +0.00	24.80	22.69	22.75	539,962
16 Sep 20	22.75000 +0.00	24.00	22.00	22.00	461,545
15 Sep 20	21.50000 +0.00	22.00	21.50	21.50	118,037
14 Sep 20	21.50000 +0.00	22.00	21.44	21.50	99,263
11 Sep 20	21.50000 +0.00	22.80	21.30	21.60	366,137
10 Sep 20	21.60000 +0.00	22.00	21.00	21.50	546,724
09 Sep 20	21.50000 +0.00	23.00	21.00	21.50	305,296
08 Sep 20	21.50000 +0.00	22.00	21.26	21.50	120,228
07 Sep 20	21.50000 +0.00	22.00	20.50	20.50	304,346
04 Sep 20	20.50000 +0.00	21.00	20.50	20.50	36,974
03 Sep 20	20.75000 +0.00	21.50	20.30	20.75	206,696
02 Sep 20	20.75000 +0.00	21.50	19.50	19.50	350,086
01 Sep 20	19.00000 +0.00	20.00	18.50	19.00	91,597
28 Aug 20	19.00000 +0.00	19.45	18.88	19.00	60,300
27 Aug 20	19.00000 +0.00	19.50	18.70	19.00	107,676
26 Aug 20	19.00000 +0.00	20.90	18.69	20.90	349,187
25 Aug 20	21.50000 +0.00	22.00	21.00	21.25	204,386
24 Aug 20	21.25000 +0.00	21.50	20.45	20.50	547,739
21 Aug 20	20.50000 +0.00	21.49	19.29	19.38	1,156,305
20 Aug 20	19.37500 +0.00	19.99	19.23	19.50	256,681
19 Aug 20	19.37500 +0.00	20.00	18.00	18.00	708,891
18 Aug 20	17.45000 +0.00	18.00	17.25	17.45	114,788
17 Aug 20	17.45000 +0.00	17.90	17.22	17.70	259,632
14 Aug 20	17.70000 +0.00	18.00	16.33	16.38	1,437,512
13 Aug 20	16.00000 +0.00	16.80	15.50	16.00	316,339
12 Aug 20	16.00000 +0.00	16.40	15.55	16.00	80,595
11 Aug 20	16.00000 +0.00	16.80	15.55	16.38	195,719
10 Aug 20	16.37500 +0.00	16.40	15.50	16.13	377,327
07 Aug 20	15.60000 +0.00	15.90	15.50	15.70	92,344
06 Aug 20	15.70000 +0.00	16.06	15.50	15.75	447,629
05 Aug 20	15.75000 +0.00	16.25	15.66	16.00	198,268
04 Aug 20	16.00000 +0.00	16.33	15.66	16.25	120,501
03 Aug 20	16.25000 +0.00	16.38	15.49	15.75	376,181
31 Jul 20	15.75000 +0.00	17.00	15.02	16.50	810,401
30 Jul 20	16.50000 +0.00	17.17	16.00	17.17	230,247
29 Jul 20	17.25000 +0.00	18.50	17.10	18.25	350,757
28 Jul 20	18.25000 +0.00	24.00	16.90	16.90	4,741,663
27 Jul 20	15.25000 +0.00	15.50	15.05	15.50	274,573
24 Jul 20	15.25000 +0.00	15.25	15.25	15.25	26,093
23 Jul 20	15.25000 +0.00	15.40	15.00	15.25	393,365

European Metals Holdings Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	7.25000 +0.00	7.50	6.66	7.25	511,532
19 Oct 26	7.25000 +0.00	7.50	7.01	7.25	84,346
16 Oct 26	7.25000 +0.00	7.28	7.00	7.25	105,764
15 Oct 26	7.25000 -0.50	8.00	7.00	7.50	84,827
14 Oct 26	7.75000 +0.00	8.00	7.50	7.75	212,825
13 Oct 26	7.75000 +0.50	8.00	7.00	7.25	304,072
12 Oct 26	7.25000 -0.50	8.00	7.21	7.75	268,914
09 Oct 26	7.75000 +0.25	8.50	7.50	7.75	668,705
08 Oct 26	7.50000 -2.50	9.00	7.50	8.75	1,868,624
07 Oct 26	10.00000 +0.25	10.00	8.65	9.75	1,266,788
06 Oct 26	9.75000 -0.75	10.50	9.62	10.50	189,193
05 Oct 26	10.50000 +0.25	11.00	10.01	10.25	153,997
02 Oct 26	10.25000 -0.75	11.00	10.00	10.50	154,989
01 Oct 26	11.00000 +0.00	11.00	10.00	10.50	198,816
30 Sep 26	11.00000 +0.25	11.00	10.00	10.75	360,515
29 Sep 26	10.75000 -0.75	11.00	10.50	11.00	200,461
28 Sep 26	11.50000 -0.25	12.00	11.00	11.75	315,002
25 Sep 26	11.75000 -0.25	12.00	11.50	11.75	58,027
24 Sep 26	12.00000 +0.00	12.50	11.50	12.00	55,800
23 Sep 26	12.00000 +0.00	12.50	11.85	12.00	41,049
22 Sep 26	12.00000 +0.00	12.50	11.65	12.00	39,356
21 Sep 26	12.00000 +0.25	12.50	11.50	12.00	176,846
18 Sep 26	11.75000 +0.00	12.00	11.50	11.75	82,706
17 Sep 26	11.75000 +0.00	12.25	11.50	11.75	72,013
16 Sep 26	11.75000 -0.50	12.28	11.63	12.25	110,791
15 Sep 26	12.25000 +0.00	12.50	11.90	12.25	10,572
14 Sep 26	12.25000 +0.00	12.50	11.90	12.25	10,572
11 Sep 26	12.25000 -0.50	13.50	12.00	12.75	74,600
10 Sep 26	12.75000 +0.00	12.75	12.00	12.75	91
09 Sep 26	12.75000 +0.00	13.50	12.06	12.75	119,727
08 Sep 26	12.75000 +0.00	13.50	12.75	12.75	2,765
07 Sep 26	12.75000 +0.75	12.75	11.50	12.00	74,144
04 Sep 26	12.00000 -0.25	12.50	11.50	12.25	521,859
03 Sep 26	12.25000 -0.50	13.00	12.00	12.75	178,427
02 Sep 26	12.75000 -0.50	13.50	12.75	13.25	92,611
01 Sep 26	13.25000 -0.25	14.00	13.00	13.50	68,128
28 Aug 26	13.50000 +0.00	14.00	13.00	13.50	131,862
27 Aug 26	13.50000 +0.00	14.00	13.00	13.50	85,298
26 Aug 26	13.50000 +0.00	14.00	13.00	13.50	39,743
25 Aug 26	13.50000 +0.00	14.00	13.00	13.50	29,029
24 Aug 26	13.50000 +0.00	15.00	13.00	14.00	53,208
21 Aug 26	13.50000 +0.00	14.00	13.00	13.50	31,687
20 Aug 26	13.50000 +0.00	15.00	13.00	13.50	128,346
19 Aug 26	13.50000 +0.00	14.50	13.00	13.50	147,938
18 Aug 26	13.50000 -0.25	14.00	13.00	13.75	137,118
17 Aug 26	13.75000 +2.13	14.50	12.25	12.50	969,394
14 Aug 26	11.62500 +0.00	11.88	11.25	11.63	8,469
13 Aug 26	11.62500 +0.00	12.20	11.44	11.63	42,725
12 Aug 26	11.62500 +0.25	12.00	11.26	11.38	84,018
11 Aug 26	11.37500 -0.38	12.00	11.25	11.75	389,794
10 Aug 26	11.75000 -0.25	12.50	11.50	12.00	166,026
07 Aug 26	12.00000 -0.25	13.00	11.50	12.25	58,935
06 Aug 26	12.25000 +0.50	13.00	11.50	12.25	11,646
05 Aug 26	11.75000 +0.00	12.00	11.50	11.75	46,596
04 Aug 26	11.75000 +0.00	12.00	11.50	11.75	40,399
03 Aug 26	11.75000 +0.00	12.00	11.50	11.75	90,238
31 Jul 26	11.75000 -0.25	13.00	11.50	12.25	257,329
30 Jul 26	12.00000 +0.00	12.50	11.55	12.00	181,386
29 Jul 26	12.00000 +0.00	12.40	11.63	12.00	64,733
28 Jul 26	12.00000 +0.00	12.34	11.70	12.00	78,147
27 Jul 26	12.00000 +0.00	12.50	11.50	12.00	29,942
24 Jul 26	12.00000 +0.00	12.40	11.50	12.00	17,098
23 Jul 26	12.00000 +0.50	12.50	11.68	12.00	24,119
22 Jul 26	11.50000 -0.25	12.50	11.30	11.75	256,562
21 Jul 26	11.75000 +0.00	12.00	11.57	11.75	45,628
20 Jul 26	11.75000 -0.75	12.01	11.55	12.01	270,061
17 Jul 26	12.50000 +0.00	12.50	12.00	12.50	66,804
16 Jul 26	12.50000 +0.00	13.00	12.00	12.50	23,842
15 Jul 26	12.50000 -0.75	13.50	12.00	13.25	500,143
14 Jul 26	13.25000 +0.00	13.50	13.00	13.25	7,654
13 Jul 26	13.25000 +0.00	13.50	13.00	13.25	130,613
10 Jul 26	13.25000 -0.75	14.49	13.25	14.00	362,155
09 Jul 26	14.00000 -0.25	14.01	13.00	14.01	212,392
08 Jul 26	14.25000 +0.00	14.50	14.00	14.50	50,647
07 Jul 26	14.25000 +0.00	14.25	14.00	14.25	14,772
06 Jul 26	14.25000 +0.00	14.50	14.00	14.25	7,540
03 Jul 26	14.25000 +0.00	14.50	14.07	14.25	55,666
02 Jul 26	14.25000 +0.00	14.50	14.00	14.25	68,173
01 Jul 26	14.25000 +0.00	14.50	14.00	14.25	156,163
30 Jun 26	14.25000 -0.25	15.00	14.00	14.50	62,576
29 Jun 26	14.50000 +0.00	15.00	14.00	14.50	61,522
26 Jun 26	14.50000 -0.75	16.00	14.00	15.25	166,586
25 Jun 26	15.25000 +0.25	16.00	14.50	15.25	83,694
24 Jun 26	15.00000 -0.75	16.50	14.50	16.00	633,168
23 Jun 26	15.75000 +0.00	16.00	15.26	15.75	200,184
22 Jun 26	15.75000 +0.00	16.50	15.00	15.75	14,052
19 Jun 26	15.75000 -0.75	16.50	15.00	15.75	38,108
18 Jun 26	16.50000 +0.75	16.50	14.89	15.75	621,199
17 Jun 26	15.75000 -0.25	16.50	15.00	15.75	51,799
16 Jun 26	16.00000 +0.25	16.50	15.25	16.13	323,229
15 Jun 26	15.75000 -0.38	17.00	15.25	16.13	101,175
12 Jun 26	16.12500 +1.02	16.23	14.90	15.50	250,578
11 Jun 26	15.10000 -0.65	16.00	15.00	15.75	214,248
10 Jun 26	15.75000 +0.00	15.98	15.50	15.75	20,556
09 Jun 26	15.75000 -0.25	16.00	15.50	16.00	44,540
08 Jun 26	16.00000 -0.25	16.50	15.55	16.25	189,354
05 Jun 26	16.25000 -0.75	17.50	16.00	16.75	170,898
04 Jun 26	17.00000 +0.00	17.50	16.50	17.00	374,021
03 Jun 26	17.00000 +0.00	17.50	16.50	17.00	79,045
02 Jun 26	17.00000 -0.50	17.50	16.50	17.00	105,423
01 Jun 26	17.50000 +0.00	18.00	16.67	17.50	386,470
29 May 26	17.50000 +0.00	18.00	17.00	17.50	33,720
28 May 26	17.50000 +0.25	18.00	17.00	17.25	556,564
27 May 26	17.25000 +0.00	17.50	17.00	17.25	293,726
26 May 26	17.25000 -0.25	18.00	17.00	17.38	210,153
22 May 26	17.50000 +0.00	18.00	17.11	17.50	548,265
21 May 26	17.50000 +0.00	18.00	17.00	17.50	159,950
20 May 26	17.50000 -0.50	18.50	17.00	18.00	89,535
19 May 26	18.00000 -0.25	19.00	17.50	18.25	208,393
18 May 26	18.25000 -0.05	19.00	17.50	18.25	235,920
15 May 26	18.30000 +0.30	19.00	17.50	18.00	788,013
14 May 26	18.00000 +1.50	19.00	16.00	16.50	715,478
13 May 26	16.50000 +0.00	17.00	16.00	16.50	633,324
12 May 26	16.50000 -0.25	17.50	16.00	16.75	458,313
11 May 26	16.75000 +0.50	17.50	16.00	16.50	599,986
08 May 26	16.25000 -0.45	17.00	15.80	16.75	300,773
07 May 26	16.70000 -0.05	17.00	16.00	16.50	237,785
06 May 26	16.75000 +1.00	17.50	15.56	15.75	1,025,993
05 May 26	15.75000 +0.00	16.50	15.00	15.75	1,239,909
01 May 26	15.75000 +0.13	16.00	15.32	15.63	167,558
30 Apr 26	15.62500 +0.13	16.00	15.00	15.50	225,503
29 Apr 26	15.50000 -0.25	16.00	15.00	15.75	33,626
28 Apr 26	15.75000 +0.25	16.00	15.50	15.75	148,046
27 Apr 26	15.50000 -0.88	16.75	15.50	16.38	232,494
24 Apr 26	16.37500 -0.13	16.75	16.00	16.38	77,299
23 Apr 26	16.50000 +0.00	16.74	16.00	16.38	42,208
22 Apr 26	16.50000 +0.00	17.00	16.00	16.50	169,975
21 Apr 26	16.50000 +0.00	17.00	16.00	16.50	171,352
20 Apr 26	16.50000 +0.00	17.00	16.00	16.50	321,140
17 Apr 26	16.50000 +1.25	17.00	15.00	15.25	711,258
16 Apr 26	15.25000 +0.00	15.50	15.00	15.25	107,528
15 Apr 26	15.25000 +0.00	15.50	15.00	15.25	120,599
14 Apr 26	15.25000 +0.00	15.50	15.00	15.25	48,194
13 Apr 26	15.25000 +0.00	15.50	14.05	15.25	753,816
10 Apr 26	15.25000 +0.10	15.50	14.50	15.00	213,843
09 Apr 26	15.15000 +0.15	15.80	14.50	15.00	2,664
08 Apr 26	15.00000 -0.80	15.45	14.50	15.00	131,362
07 Apr 26	15.80000 +0.80	15.80	14.50	15.00	148,747
02 Apr 26	15.00000 +0.25	15.40	14.50	14.75	322,989
01 Apr 26	14.75000 +1.15	15.00	13.51	14.00	379,659
31 Mar 26	13.60000 -0.65	14.50	13.50	14.25	157,731
30 Mar 26	14.25000 -0.25	15.00	13.60	14.50	239,799
27 Mar 26	14.50000 +0.00	14.80	14.15	14.50	98,560
26 Mar 26	14.50000 +0.50	15.00	14.00	14.25	255,728
25 Mar 26	14.00000 +0.75	14.50	13.00	13.25	244,453
24 Mar 26	13.25000 +0.00	13.50	13.00	13.25	173,653
23 Mar 26	13.25000 -0.25	14.00	12.50	13.25	185,577
20 Mar 26	13.50000 +0.00	14.00	13.00	13.50	152,055
19 Mar 26	13.50000 +0.00	14.00	13.00	13.75	125,417
18 Mar 26	13.50000 -0.25	14.00	13.50	13.75	87,690
17 Mar 26	13.75000 -0.50	14.50	13.50	14.25	327,598
16 Mar 26	14.25000 -2.75	15.50	14.00	15.00	619,859
13 Mar 26	17.00000 +2.00	17.00	14.50	15.00	297,514
12 Mar 26	15.00000 -0.50	16.00	14.50	15.50	276,716
11 Mar 26	15.50000 +0.00	16.00	15.27	15.50	65,615
10 Mar 26	15.50000 +0.00	16.00	15.00	15.50	304,422
09 Mar 26	15.50000 -0.75	16.50	15.00	16.25	207,199
06 Mar 26	16.25000 -0.25	16.50	15.50	16.00	230,495
05 Mar 26	16.50000 -0.50	17.00	15.60	17.00	484,025
04 Mar 26	17.00000 +0.00	17.50	16.50	17.00	38,792
03 Mar 26	17.00000 -0.25	18.00	16.50	17.25	246,042
02 Mar 26	17.25000 +0.25	17.50	16.50	17.00	142,783
27 Feb 26	17.00000 -0.50	18.00	16.50	17.25	164,020
26 Feb 26	17.50000 +1.00	18.00	16.50	16.75	438,953
25 Feb 26	16.50000 +0.00	17.00	16.00	16.50	266,072
24 Feb 26	16.50000 +0.25	17.00	16.00	16.25	361,542
23 Feb 26	16.25000 -0.25	17.00	16.00	16.50	144,251
20 Feb 26	16.50000 +0.00	17.00	16.00	16.50	58,955
19 Feb 26	16.50000 +0.25	17.00	16.11	16.25	248,337
18 Feb 26	16.25000 -0.25	17.00	15.80	16.25	234,732
17 Feb 26	16.50000 -0.25	17.00	16.00	16.75	70,116
16 Feb 26	16.75000 -1.00	18.00	16.50	17.50	438,145
13 Feb 26	17.75000 -1.25	19.00	17.50	18.50	351,689
12 Feb 26	19.00000 +0.00	19.50	18.50	19.00	288,723
11 Feb 26	19.00000 +0.75	19.50	18.00	18.25	479,127
10 Feb 26	18.25000 +1.50	18.50	17.00	17.25	663,462
09 Feb 26	16.75000 +0.50	17.00	16.00	16.25	343,900
06 Feb 26	16.25000 -0.50	17.00	16.00	16.50	254,349
05 Feb 26	16.75000 -0.75	17.50	16.00	17.50	282,784
04 Feb 26	17.50000 +0.00	18.00	17.00	17.50	269,976
03 Feb 26	17.50000 +0.00	18.00	17.00	17.50	248,695
02 Feb 26	17.50000 -0.25	18.00	17.00	17.70	534,263
30 Jan 26	17.75000 -0.75	18.50	17.00	18.25	318,438
29 Jan 26	18.50000 -1.00	19.50	18.21	19.25	737,611
28 Jan 26	19.50000 -0.25	20.00	19.00	19.75	171,401
27 Jan 26	19.75000 +0.25	21.00	19.50	20.25	347,925
26 Jan 26	19.50000 +0.50	20.00	18.50	19.00	867,974
23 Jan 26	19.00000 +1.25	19.40	18.00	18.00	661,804
22 Jan 26	17.75000 +0.00	19.00	17.50	17.75	296,682
21 Jan 26	17.75000 -0.50	18.00	16.50	17.25	416,172
20 Jan 26	18.25000 -0.75	19.50	18.00	18.75	101,950
19 Jan 26	19.00000 +0.25	19.20	18.00	18.75	325,894
16 Jan 26	18.75000 -0.50	20.00	18.00	19.25	289,465
15 Jan 26	19.25000 -0.25	20.00	19.07	19.50	159,774
14 Jan 26	19.50000 -0.20	20.00	19.00	19.50	172,994
13 Jan 26	19.70000 +0.70	21.00	19.00	19.00	1,419,541
12 Jan 26	19.00000 +2.00	19.50	17.00	17.50	613,935
09 Jan 26	17.00000 -0.25	17.50	16.66	17.25	818,625
08 Jan 26	17.25000 -1.75	19.00	17.00	18.50	522,154
07 Jan 26	19.00000 +1.50	19.50	17.60	17.75	834,451
06 Jan 26	17.50000 +1.00	18.00	16.91	17.00	464,824
05 Jan 26	16.50000 -0.10	17.40	16.00	16.50	1,241,753
02 Jan 26	16.60000 -0.90	17.10	16.00	17.10	394,143
31 Dec 25	17.50000 +0.00	17.57	17.00	17.25	309,811
30 Dec 25	17.50000 +0.70	17.75	16.75	16.75	430,787
29 Dec 25	16.80000 +1.55	17.00	15.00	15.25	961,436
24 Dec 25	15.25000 -1.25	17.50	14.16	17.00	1,838,289
23 Dec 25	16.50000 -3.50	20.40	16.50	19.50	2,557,953
22 Dec 25	20.00000 -2.80	23.00	19.60	22.50	1,305,218
19 Dec 25	22.80000 +2.80	26.00	20.25	20.50	2,839,683
18 Dec 25	20.00000 +0.00	20.78	19.00	19.50	739,124
17 Dec 25	20.00000 +0.50	20.00	19.00	19.50	932,269
16 Dec 25	19.50000 +0.00	20.00	19.16	19.50	221,096
15 Dec 25	19.50000 -0.90	20.66	19.00	20.50	607,966
12 Dec 25	20.40000 -1.60	22.00	20.00	22.00	418,643
11 Dec 25	22.00000 +1.00	23.00	20.00	21.00	554,755
10 Dec 25	21.00000 +1.00	22.00	20.00	20.00	945,822
09 Dec 25	20.00000 -0.50	21.00	19.88	20.00	403,029
08 Dec 25	20.50000 +1.00	21.00	19.00	20.00	815,315
05 Dec 25	19.50000 -2.00	23.20	18.78	21.50	2,146,200
04 Dec 25	21.50000 -1.70	24.00	21.00	23.00	1,419,772
03 Dec 25	23.20000 +3.20	24.00	19.95	20.00	3,254,703
02 Dec 25	20.00000 +1.50	21.00	18.38	19.00	2,528,948
01 Dec 25	18.50000 -2.70	22.00	17.75	20.50	3,295,348
28 Nov 25	21.20000 +8.70	23.00	17.00	18.50	10,952,022
27 Nov 25	12.50000 -0.50	12.99	12.24	12.75	74,635
26 Nov 25	13.00000 +1.00	13.50	12.00	12.00	784,663
25 Nov 25	12.00000 +1.00	12.38	10.50	11.00	228,523
24 Nov 25	11.00000 +0.00	11.50	10.50	11.00	409,572
21 Nov 25	11.00000 -0.25	11.50	11.00	11.25	114,657
20 Nov 25	11.25000 +0.25	11.50	10.50	11.00	185,643
19 Nov 25	11.00000 +0.00	11.50	10.50	11.00	59,773
18 Nov 25	11.00000 +0.00	11.50	10.73	11.00	212,796
17 Nov 25	11.00000 +0.00	11.49	10.50	11.00	194,111
14 Nov 25	11.00000 +0.00	11.50	10.50	11.00	122,830
13 Nov 25	11.00000 +0.00	11.48	10.91	11.00	46,586
12 Nov 25	11.00000 -0.50	11.50	10.50	11.25	34,723
11 Nov 25	11.50000 -0.50	11.69	10.51	11.69	408,166
10 Nov 25	12.00000 +0.00	12.30	11.50	12.00	23,891
07 Nov 25	12.00000 +0.00	12.30	11.67	12.00	70,309
06 Nov 25	12.00000 +0.75	12.39	11.00	11.25	445,098
05 Nov 25	11.25000 -0.25	11.49	11.00	11.25	198,663
04 Nov 25	11.50000 -1.00	12.00	11.25	12.00	129,291
03 Nov 25	12.50000 +0.00	13.10	11.50	12.50	365,101
31 Oct 25	12.50000 -1.25	13.80	12.50	13.75	941,614
30 Oct 25	13.75000 +0.50	14.00	13.75	13.75	405,395
29 Oct 25	13.25000 +0.75	14.00	12.26	12.50	235,309
28 Oct 25	12.50000 -0.20	13.00	12.00	12.75	92,145
27 Oct 25	12.70000 +0.45	14.00	11.50	12.25	717,982
24 Oct 25	12.25000 +1.25	13.00	11.10	11.50	431,124
23 Oct 25	11.00000 +0.25	11.50	10.50	10.75	371,662
22 Oct 25	10.75000 -0.25	11.00	10.43	10.75	193,403
21 Oct 25	11.00000 +0.00	12.50	10.55	11.00	962,610
20 Oct 25	11.00000 -1.60	12.50	10.50	12.50	628,334
17 Oct 25	12.60000 -0.90	14.00	12.00	13.25	343,847
16 Oct 25	13.50000 -0.50	15.50	13.00	13.25	1,815,782
15 Oct 25	14.00000 +3.00	14.50	11.00	11.25	3,848,449
14 Oct 25	11.00000 -0.20	12.00	10.30	10.50	585,444
13 Oct 25	11.20000 +0.70	11.50	10.00	10.50	394,382
10 Oct 25	10.50000 +0.00	11.00	10.00	10.50	491,014
09 Oct 25	10.50000 +0.00	11.00	10.00	10.50	118,369
08 Oct 25	10.50000 +0.00	11.00	10.00	10.50	122,907
07 Oct 25	10.50000 +0.00	11.00	10.01	10.50	25,566
06 Oct 25	10.50000 +0.00	11.50	10.00	10.75	518,135
03 Oct 25	10.75000 +0.00	11.50	10.00	11.00	291,960
02 Oct 25	11.00000 +0.00	11.50	10.50	11.00	83,777
01 Oct 25	11.00000 +0.00	11.50	10.50	11.00	415,637
30 Sep 25	11.50000 +0.00	11.50	10.00	10.25	463,106
29 Sep 25	10.25000 +0.00	10.70	9.50	10.00	421,787
26 Sep 25	10.00000 +0.00	10.49	9.50	10.00	270,151
25 Sep 25	10.00000 +0.00	10.23	9.50	10.00	77,631
24 Sep 25	10.00000 +0.00	10.50	9.50	10.00	570,891
23 Sep 25	10.00000 +0.00	10.50	8.50	9.00	1,050,014
22 Sep 25	9.00000 +0.00	9.25	8.51	9.00	14,938
19 Sep 25	9.00000 +0.00	9.50	8.50	9.00	215,111
18 Sep 25	9.00000 +0.00	9.09	8.51	9.00	119,103
17 Sep 25	9.25000 +0.00	9.50	9.00	9.25	291,457
16 Sep 25	9.25000 +0.00	9.50	8.50	9.00	478,978
15 Sep 25	9.00000 +0.00	9.49	8.50	8.75	309,132
12 Sep 25	8.75000 +0.00	9.50	8.50	9.00	310,242
11 Sep 25	9.00000 +0.00	9.00	8.50	8.75	110,798
10 Sep 25	8.75000 +0.00	8.85	8.50	8.75	208,582
09 Sep 25	8.75000 +0.00	9.00	8.50	8.75	15,775
08 Sep 25	8.75000 +0.00	8.85	8.00	8.25	224,867
05 Sep 25	8.25000 +0.00	8.35	8.25	8.25	10,000
04 Sep 25	8.25000 +0.00	8.49	8.07	8.25	268,518
03 Sep 25	8.25000 +0.00	8.99	8.00	8.50	523,872
02 Sep 25	8.50000 +0.00	8.99	8.50	8.50	57,224
01 Sep 25	8.50000 +0.00	9.10	8.00	8.25	128,436
29 Aug 25	8.25000 +0.00	8.50	8.00	8.25	263,884
28 Aug 25	9.00000 +0.00	9.00	8.15	8.25	79,467
27 Aug 25	8.25000 +0.00	8.50	8.00	8.25	73,097
26 Aug 25	8.25000 +0.00	8.50	8.00	8.25	190,451
22 Aug 25	8.25000 +0.00	8.50	8.13	8.25	84,252
21 Aug 25	8.25000 +0.00	8.39	8.25	8.25	217,746
20 Aug 25	8.25000 +0.00	8.40	8.10	8.25	121,291
19 Aug 25	8.25000 +0.00	9.50	8.25	8.25	391,127
18 Aug 25	8.25000 +0.00	9.50	8.00	9.50	696,697
15 Aug 25	9.50000 +0.00	10.50	9.00	9.75	221,615
14 Aug 25	9.75000 +0.00	10.50	9.00	9.50	323,395
13 Aug 25	9.50000 +0.00	11.00	9.30	10.50	248,507
12 Aug 25	10.50000 +0.00	11.00	10.00	10.50	72,804
11 Aug 25	10.50000 +0.00	11.00	9.00	9.50	692,239
08 Aug 25	9.15000 +0.00	9.70	9.00	9.50	226,948
07 Aug 25	9.50000 +0.00	10.00	9.00	9.50	92,792
06 Aug 25	9.00000 +0.00	10.00	8.50	9.25	151,996
05 Aug 25	9.90000 +0.00	10.00	8.50	9.25	282,524
04 Aug 25	8.75000 +0.00	9.00	8.15	8.75	200,854
01 Aug 25	8.50000 +0.00	9.00	8.10	8.50	35,227
31 Jul 25	8.50000 +0.00	9.00	8.00	8.50	140,789
30 Jul 25	8.00000 +0.00	8.93	8.00	8.50	80,162
29 Jul 25	8.50000 +0.00	9.00	8.20	8.50	126,269
28 Jul 25	8.50000 +0.00	9.50	7.50	7.75	752,533
25 Jul 25	7.75000 +0.00	8.00	7.60	7.75	271,694
24 Jul 25	8.00000 +0.00	8.00	7.60	7.75	82,055
23 Jul 25	7.75000 +0.00	7.93	7.60	7.75	311,897
22 Jul 25	7.75000 +0.00	8.00	7.50	7.75	364,661
21 Jul 25	7.75000 +0.00	8.00	7.50	7.75	150,507
18 Jul 25	7.75000 +0.00	8.00	7.50	7.75	32,321
17 Jul 25	7.75000 +0.00	7.84	7.50	7.75	67,104
16 Jul 25	7.75000 +0.00	8.00	7.50	7.75	428,448
15 Jul 25	7.75000 +0.00	8.00	7.62	7.75	169,162
14 Jul 25	7.75000 +0.00	8.00	7.50	7.75	421,348
11 Jul 25	7.50000 +0.00	8.15	7.50	7.75	206,071
10 Jul 25	7.60000 +0.00	7.99	7.50	7.75	339,711
09 Jul 25	7.75000 +0.00	8.10	7.50	7.75	118,236
08 Jul 25	7.75000 +0.00	8.00	7.50	7.75	290,652
07 Jul 25	7.75000 +0.00	7.99	7.50	7.75	27,370
04 Jul 25	7.75000 +0.00	8.00	7.50	7.75	94,790
03 Jul 25	7.70000 +0.00	8.00	7.50	7.75	58,192
02 Jul 25	7.75000 +0.00	8.00	7.75	7.75	23,915
01 Jul 25	7.75000 +0.00	8.00	7.50	7.75	130,281
30 Jun 25	7.75000 +0.00	8.00	7.56	7.75	249,446
27 Jun 25	7.70000 +0.00	7.99	7.00	7.75	403,886
26 Jun 25	7.75000 +0.00	8.50	7.50	8.25	776,919
25 Jun 25	8.25000 +0.00	8.50	8.00	8.25	182,751
24 Jun 25	8.50000 +0.00	9.00	8.00	8.50	43,601
23 Jun 25	8.50000 +0.00	9.20	8.00	8.50	179,073
20 Jun 25	8.50000 +0.00	9.50	8.10	9.25	358,338
19 Jun 25	9.25000 +0.00	9.25	8.80	9.25	79,396
18 Jun 25	9.25000 +0.00	9.60	9.00	9.25	96,611
17 Jun 25	9.25000 +0.00	9.40	9.00	9.25	62,948
16 Jun 25	9.70000 +0.00	9.70	9.00	9.25	40,973
13 Jun 25	9.70000 +0.00	10.00	9.00	9.50	543,100
12 Jun 25	9.50000 +0.00	10.00	9.00	9.50	115,082
11 Jun 25	9.50000 +0.00	10.00	9.12	9.50	95,951
10 Jun 25	9.50000 +0.00	9.70	9.35	9.50	396,088
09 Jun 25	9.50000 +0.00	10.00	9.35	9.50	114,512
06 Jun 25	9.50000 +0.00	10.00	9.22	9.50	59,811
05 Jun 25	10.00000 +0.00	10.00	9.00	9.50	98,446
04 Jun 25	9.50000 +0.00	10.00	9.50	9.50	109,513
03 Jun 25	9.50000 +0.00	10.20	9.00	10.00	114,091
02 Jun 25	10.00000 +0.00	10.30	9.50	10.00	154,649
30 May 25	10.00000 +0.00	10.50	9.67	10.00	27,295
29 May 25	10.00000 +0.00	10.30	9.66	10.00	103,744
28 May 25	10.00000 +0.00	10.30	9.50	10.00	14,824
27 May 25	10.00000 +0.00	10.50	9.50	10.25	448,182
23 May 25	10.25000 +0.00	10.50	9.98	10.25	184,255
22 May 25	10.70000 +0.00	10.70	10.00	10.50	288,533
21 May 25	10.50000 +0.00	11.00	10.00	10.50	76,700
20 May 25	10.50000 +0.00	11.00	10.00	10.50	106,910
19 May 25	10.50000 +0.00	11.00	10.00	10.50	55,856
16 May 25	10.50000 +0.00	11.00	10.00	10.75	76,086
15 May 25	10.75000 +0.00	11.50	10.50	11.00	37,219
14 May 25	11.00000 +0.00	11.50	10.50	11.25	330,980
13 May 25	11.25000 +0.00	11.50	10.80	11.25	82,483
12 May 25	11.25000 +0.00	11.25	11.00	11.25	118,661
09 May 25	11.25000 +0.00	11.50	11.08	11.25	68,341
08 May 25	11.25000 +0.00	11.50	11.00	11.25	170,614
07 May 25	11.25000 +0.00	11.50	11.00	11.25	27,455
06 May 25	11.25000 +0.00	11.50	11.00	11.25	71,626
02 May 25	11.25000 +0.00	11.50	10.80	11.25	215,952
01 May 25	11.50000 +0.00	12.00	11.00	11.75	59,222
30 Apr 25	11.75000 +0.00	12.50	11.50	12.00	169,276
29 Apr 25	12.00000 +0.00	12.50	11.50	12.25	306,716
28 Apr 25	12.50000 +0.00	15.00	11.92	15.00	803,118
25 Apr 25	10.50000 +0.00	11.00	10.01	10.50	103,003
24 Apr 25	10.80000 +0.00	12.00	10.50	11.25	272,126
23 Apr 25	11.25000 +0.00	12.00	10.75	11.25	312,760
22 Apr 25	11.50000 +0.00	12.00	10.00	10.50	713,836
17 Apr 25	10.50000 +0.00	11.00	10.00	10.50	118,034
16 Apr 25	11.00000 +0.00	11.50	10.01	11.00	105,810
15 Apr 25	11.00000 +0.00	11.50	10.50	11.00	29,794
14 Apr 25	10.50000 +0.00	11.50	10.50	11.00	325,974
11 Apr 25	11.00000 +0.00	11.50	10.50	11.00	15,537
10 Apr 25	11.50000 +0.00	11.50	10.50	10.75	593,737
09 Apr 25	10.50000 +0.00	11.50	10.00	11.25	594,577
08 Apr 25	12.00000 +0.00	12.00	11.30	11.50	246,338
07 Apr 25	11.50000 +0.00	12.00	11.00	12.00	601,929
04 Apr 25	12.75000 +0.00	14.00	11.55	13.00	763,473
03 Apr 25	13.70000 +0.00	15.00	12.50	14.25	561,595
02 Apr 25	14.70000 +0.00	16.00	12.50	12.50	2,852,869
01 Apr 25	12.50000 +0.00	13.00	12.00	12.50	441,409
31 Mar 25	12.00000 +0.00	13.00	11.50	12.50	311,874
28 Mar 25	12.50000 +0.00	13.50	11.40	12.75	797,068
27 Mar 25	13.70000 +0.00	14.50	12.00	14.00	3,019,010
26 Mar 25	14.00000 +0.00	23.00	13.00	22.50	10,115,763
25 Mar 25	22.00000 +0.00	22.00	8.27	8.63	9,138,051
24 Mar 25	8.62500 +0.00	9.00	8.10	8.75	89,943
21 Mar 25	8.75000 +0.00	9.48	8.50	9.00	203,075
20 Mar 25	9.25000 +0.00	9.50	8.50	9.25	129,462
19 Mar 25	9.25000 +0.00	9.50	9.00	9.25	207,288
18 Mar 25	9.37500 +0.00	9.75	9.00	9.38	443,303
17 Mar 25	9.37500 +0.00	10.00	9.00	9.75	119,980
14 Mar 25	9.75000 +0.00	10.50	9.50	10.25	645,205
13 Mar 25	10.70000 +0.00	10.70	9.50	10.00	337,917
12 Mar 25	10.00000 +0.00	10.50	9.00	9.25	487,114
11 Mar 25	9.25000 +0.00	10.00	8.00	8.25	1,626,350
10 Mar 25	8.25000 +0.00	8.50	6.50	6.75	1,070,153
07 Mar 25	6.50000 +0.00	7.00	5.50	5.75	894,581
06 Mar 25	5.75000 +0.00	5.99	5.50	5.75	35,566
05 Mar 25	5.50000 +0.00	5.99	5.50	5.75	328,481
04 Mar 25	5.75000 +0.00	6.40	5.50	6.20	196,875
03 Mar 25	5.90000 +0.00	6.50	5.90	6.25	84,778
28 Feb 25	6.25000 +0.00	6.75	6.00	6.63	287,721
27 Feb 25	6.75000 +0.00	6.75	6.50	6.75	30,376
26 Feb 25	6.75000 +0.00	7.00	6.50	6.75	186,988
25 Feb 25	6.75000 +0.00	7.00	6.50	6.75	136,206
24 Feb 25	6.75000 +0.00	7.00	6.71	6.75	194,984
21 Feb 25	6.75000 +0.00	6.82	6.70	6.75	63,394
20 Feb 25	6.75000 +0.00	7.00	6.50	6.75	50,829
19 Feb 25	6.75000 +0.00	7.00	6.50	7.00	98,999
18 Feb 25	6.50000 +0.00	7.00	6.50	6.75	73,957
17 Feb 25	6.75000 +0.00	7.25	6.50	7.13	53,630
14 Feb 25	7.00000 +0.00	7.25	7.00	7.25	90,427
13 Feb 25	7.20000 +0.00	7.50	7.00	7.25	105,560
12 Feb 25	7.25000 +0.00	7.50	7.00	7.25	27,603
11 Feb 25	7.25000 +0.00	7.25	7.00	7.25	65,803
10 Feb 25	7.25000 +0.00	7.29	7.00	7.25	157,700
07 Feb 25	7.25000 +0.00	7.50	7.00	7.25	28,949
06 Feb 25	7.25000 +0.00	7.50	7.07	7.25	122,171
05 Feb 25	7.25000 +0.00	7.40	7.00	7.25	258,604
04 Feb 25	7.25000 +0.00	7.50	7.01	7.25	187,245
03 Feb 25	7.45000 +0.00	8.00	7.00	7.75	207,761
31 Jan 25	7.75000 +0.00	7.75	7.53	7.75	124,871
30 Jan 25	7.75000 +0.00	7.95	7.10	7.75	49,033
29 Jan 25	7.75000 +0.00	8.00	7.50	7.75	73,317
28 Jan 25	7.50000 +0.00	8.00	7.50	7.75	26,981
27 Jan 25	7.75000 +0.00	7.95	7.50	7.75	74,816
24 Jan 25	7.75000 +0.00	8.00	7.00	7.50	92,179
23 Jan 25	7.75000 +0.00	7.75	7.51	7.75	11,810
22 Jan 25	7.75000 +0.00	8.00	7.27	7.50	125,663
21 Jan 25	7.50000 +0.00	8.00	7.00	7.50	21,806
20 Jan 25	7.50000 +0.00	7.95	7.00	7.50	271,585
17 Jan 25	7.50000 +0.00	7.68	6.90	7.50	72,140
16 Jan 25	7.50000 +0.00	8.50	7.00	8.25	421,671
15 Jan 25	8.25000 +0.00	8.65	8.00	8.25	427,984
14 Jan 25	8.25000 +0.00	8.25	8.06	8.25	26,909
13 Jan 25	8.25000 +0.00	8.50	8.03	8.25	156,702
10 Jan 25	8.25000 +0.00	8.48	8.06	8.25	118,561
09 Jan 25	8.25000 +0.00	8.50	8.20	8.25	28,734
08 Jan 25	8.37500 +0.00	8.50	8.00	8.00	280,748
07 Jan 25	8.10000 +0.00	8.10	7.00	7.25	660,557
06 Jan 25	7.25000 +0.00	7.50	7.00	7.25	249,447
03 Jan 25	7.25000 +0.00	7.32	7.12	7.25	97,945
02 Jan 25	7.25000 +0.00	7.50	7.00	7.25	74,374
31 Dec 24	7.25000 +0.00	7.50	7.00	7.25	5,840
30 Dec 24	7.25000 +0.00	7.50	7.00	7.25	79,136
27 Dec 24	7.25000 +0.00	7.32	7.00	7.25	14,673
24 Dec 24	7.25000 +0.00	7.50	7.00	7.25	4,481
23 Dec 24	7.25000 +0.00	7.50	7.00	7.25	293,106
20 Dec 24	7.25000 +0.00	8.00	7.00	7.50	546,713
19 Dec 24	7.00000 +0.00	7.00	6.50	6.75	291,510
18 Dec 24	6.75000 +0.00	7.50	6.50	7.00	353,580
17 Dec 24	7.00000 +0.00	7.50	6.50	7.00	262,167
16 Dec 24	7.00000 +0.00	7.00	6.73	6.75	257,503
13 Dec 24	6.75000 +0.00	7.50	6.67	7.25	213,945
12 Dec 24	7.25000 +0.00	7.25	7.09	7.25	13,205
11 Dec 24	7.25000 +0.00	7.50	7.00	7.25	213,663
10 Dec 24	7.25000 +0.00	7.50	7.09	7.25	38,467
09 Dec 24	7.25000 +0.00	7.50	7.00	7.25	185,995
06 Dec 24	7.25000 +0.00	7.50	7.05	7.25	82,840
05 Dec 24	7.25000 +0.00	7.60	7.00	7.25	378,919
04 Dec 24	7.25000 +0.00	7.75	7.00	7.38	201,774
03 Dec 24	7.37500 +0.00	8.00	7.10	7.63	107,050
02 Dec 24	7.62500 +0.00	8.40	7.25	7.82	83,796
29 Nov 24	7.82500 +0.00	7.88	7.26	7.82	36,298
28 Nov 24	7.82500 +0.00	7.88	7.31	7.82	17,160
27 Nov 24	7.82500 +0.00	7.88	7.26	7.82	44,796
26 Nov 24	7.50000 +0.00	8.00	7.00	7.50	64,572
25 Nov 24	7.50000 +0.00	8.00	7.00	7.50	49,374
22 Nov 24	7.50000 +0.00	8.00	7.00	7.75	126,957
21 Nov 24	7.90000 +0.00	8.00	7.53	7.75	79,730
20 Nov 24	7.75000 +0.00	8.00	7.50	7.75	36,512
19 Nov 24	7.75000 +0.00	7.75	7.50	7.75	10,500
18 Nov 24	7.75000 +0.00	7.77	7.50	7.75	113,668
15 Nov 24	7.75000 +0.00	7.80	7.53	7.75	16,389
14 Nov 24	7.75000 +0.00	7.82	7.53	7.75	48,393
13 Nov 24	7.95000 +0.00	8.00	7.50	7.95	65,006
12 Nov 24	7.95000 +0.00	8.40	7.50	7.95	50,646
11 Nov 24	7.95000 +0.00	8.19	7.50	7.95	71,752
08 Nov 24	7.95000 +0.00	8.19	7.55	7.95	136,196
07 Nov 24	7.95000 +0.00	8.20	7.50	7.95	16,263
06 Nov 24	7.95000 +0.00	8.20	7.50	7.75	359,636
05 Nov 24	7.75000 +0.00	8.00	7.50	7.75	342,501
04 Nov 24	7.75000 +0.00	8.50	7.61	8.25	475,680
01 Nov 24	8.25000 +0.00	8.50	8.02	8.25	112,797
31 Oct 24	8.25000 +0.00	9.00	8.00	8.50	152,212
30 Oct 24	8.50000 +0.00	9.00	8.00	8.50	519,140
29 Oct 24	8.50000 +0.00	9.00	8.00	8.50	72,302
28 Oct 24	9.00000 +0.00	9.00	8.00	8.50	79,540
25 Oct 24	8.50000 +0.00	9.00	8.00	9.00	364,117
24 Oct 24	9.00000 +0.00	10.00	8.63	9.75	348,126
23 Oct 24	9.75000 +0.00	10.00	9.40	9.75	22,298
22 Oct 24	9.75000 +0.00	10.00	9.52	9.75	92,995
21 Oct 24	10.00000 +0.00	10.50	9.50	10.00	284,879
18 Oct 24	9.60000 +0.00	10.34	9.50	9.75	347,247
17 Oct 24	9.75000 +0.00	10.00	9.50	9.75	193,122
16 Oct 24	9.75000 +0.00	10.50	8.95	8.95	870,044
15 Oct 24	8.75000 +0.00	9.00	8.50	8.75	315,515
14 Oct 24	8.50000 +0.00	9.00	8.00	8.25	286,485
11 Oct 24	8.25000 +0.00	9.00	8.00	8.25	277,114
10 Oct 24	8.00000 +0.00	8.50	8.00	8.25	33,216
09 Oct 24	8.25000 +0.00	8.50	8.00	8.25	78,392
08 Oct 24	8.25000 +0.00	8.50	8.00	8.25	63,874
07 Oct 24	8.25000 +0.00	8.50	8.00	8.25	120,530
04 Oct 24	8.25000 +0.00	8.50	8.00	8.25	142,435
03 Oct 24	8.25000 +0.00	8.50	8.00	8.25	55,735
02 Oct 24	8.25000 +0.00	8.49	8.05	8.25	93,772
01 Oct 24	8.10000 +0.00	8.50	8.00	8.25	76,357
30 Sep 24	8.25000 +0.00	8.50	7.90	7.90	363,178
27 Sep 24	7.75000 +0.00	8.00	7.50	7.75	86,754
26 Sep 24	7.75000 +0.00	8.00	7.56	7.75	103,856
25 Sep 24	7.75000 +0.00	8.00	7.50	7.75	103,280
24 Sep 24	7.75000 +0.00	8.00	7.45	7.50	195,088
23 Sep 24	7.25000 +0.00	8.00	7.00	7.75	368,646
20 Sep 24	7.75000 +0.00	8.50	7.50	8.00	187,903
19 Sep 24	8.00000 +0.00	8.50	7.55	8.00	139,675
18 Sep 24	7.70000 +0.00	9.00	7.55	8.75	385,097
17 Sep 24	8.70000 +0.00	9.50	8.51	9.25	217,409
16 Sep 24	9.25000 +0.00	9.45	9.03	9.25	48,354
13 Sep 24	9.25000 +0.00	9.50	9.00	9.25	44,993
12 Sep 24	9.25000 +0.00	9.50	9.00	9.25	58,984
11 Sep 24	9.25000 +0.00	9.50	9.00	9.50	216,685
10 Sep 24	9.00000 +0.00	10.00	9.00	9.25	452,304
09 Sep 24	9.30000 +0.00	10.00	9.00	9.50	218,234
06 Sep 24	9.50000 +0.00	10.50	9.00	10.25	400,282
05 Sep 24	10.25000 +0.00	10.38	10.00	10.25	38,772
04 Sep 24	10.25000 +0.00	10.40	10.00	10.25	29,750
03 Sep 24	10.25000 +0.00	10.50	10.00	10.25	157,863
02 Sep 24	10.25000 +0.00	10.50	10.00	10.25	17,084
30 Aug 24	10.25000 +0.00	10.50	10.00	10.25	250,224
29 Aug 24	10.40000 +0.00	11.00	10.00	10.75	180,485
28 Aug 24	10.40000 +0.00	11.00	10.40	10.75	184,243
27 Aug 24	10.75000 +0.00	11.00	10.50	10.75	61,131
23 Aug 24	10.75000 +0.00	11.00	10.50	10.75	84,690
22 Aug 24	10.75000 +0.00	11.00	10.50	11.00	264,423
21 Aug 24	11.25000 +0.00	12.00	10.55	11.25	15,356
20 Aug 24	11.25000 +0.00	12.00	10.50	11.25	39,366
19 Aug 24	11.25000 +0.00	11.25	10.52	10.52	94,178
16 Aug 24	10.90000 +0.00	11.00	10.49	10.75	641,557
15 Aug 24	10.75000 +0.00	12.50	10.55	12.00	185,648
14 Aug 24	12.00000 +0.00	12.50	11.50	12.00	30,663
13 Aug 24	12.00000 +0.00	12.50	11.50	12.00	117,910
12 Aug 24	12.20000 +0.00	12.50	11.50	12.00	149,613
09 Aug 24	12.00000 +0.00	12.38	11.50	12.00	18,841
08 Aug 24	12.00000 +0.00	12.00	11.50	12.00	35,196
07 Aug 24	12.00000 +0.00	12.50	11.50	12.00	177,335
06 Aug 24	12.00000 +0.00	12.50	11.50	12.00	20,974
05 Aug 24	12.00000 +0.00	12.50	10.55	12.00	287,289
02 Aug 24	12.25000 +0.00	13.00	12.00	12.50	345,932
01 Aug 24	12.75000 +0.00	12.75	12.50	12.75	42,007
31 Jul 24	12.75000 +0.00	13.20	12.55	13.20	117,853
30 Jul 24	13.00000 +0.00	13.50	12.50	13.00	254,756
29 Jul 24	13.00000 +0.00	15.00	12.50	13.75	693,452
26 Jul 24	13.75000 +0.00	15.00	13.50	14.50	90,948
25 Jul 24	14.50000 +0.00	14.85	14.00	14.50	30,414
24 Jul 24	14.50000 +0.00	15.00	14.00	14.50	11,856
23 Jul 24	14.50000 +0.00	15.00	14.12	14.50	6,998
22 Jul 24	14.50000 +0.00	15.00	14.00	14.50	121,648
19 Jul 24	14.50000 +0.00	15.00	14.00	14.50	113,512
18 Jul 24	14.50000 +0.00	14.90	14.00	14.50	123,577
17 Jul 24	14.50000 +0.00	15.00	14.00	14.50	282,725
16 Jul 24	14.50000 +0.00	15.00	14.00	14.50	95,597
15 Jul 24	14.50000 +0.00	15.00	14.23	14.50	62,812
12 Jul 24	14.50000 +0.00	15.00	14.00	14.50	149,300
11 Jul 24	14.50000 +0.00	15.30	14.23	14.50	112,091
10 Jul 24	14.50000 +0.00	15.30	14.11	14.50	154,546
09 Jul 24	14.50000 +0.00	15.00	14.00	14.50	26,550
08 Jul 24	14.50000 +0.00	14.50	14.15	14.50	31,785
05 Jul 24	14.50000 +0.00	16.30	14.00	15.50	495,831
04 Jul 24	15.50000 +0.00	16.00	15.00	15.50	29,598
03 Jul 24	15.50000 +0.00	15.80	15.00	15.50	138,790
02 Jul 24	15.50000 +0.00	15.87	14.00	14.50	329,351
01 Jul 24	14.00000 +0.00	14.40	14.00	14.40	90,484
28 Jun 24	14.00000 +0.00	14.89	13.00	13.50	127,670
27 Jun 24	13.50000 +0.00	14.00	13.00	13.50	49,006
26 Jun 24	13.50000 +0.00	14.50	12.70	14.50	455,132
25 Jun 24	14.50000 +0.00	15.00	14.11	14.50	50,926
24 Jun 24	14.50000 +0.00	15.00	14.00	14.50	303,728
21 Jun 24	14.90000 +0.00	15.00	14.00	14.25	58,156
20 Jun 24	14.25000 +0.00	14.70	14.00	14.25	364,412
19 Jun 24	14.50000 +0.00	14.50	14.00	14.25	283,158
18 Jun 24	14.40000 +0.00	17.00	14.00	16.50	433,477
17 Jun 24	16.50000 +0.00	17.00	16.06	16.50	9,251
14 Jun 24	16.50000 +0.00	17.00	16.00	16.50	101,076
13 Jun 24	16.50000 +0.00	17.50	16.00	17.25	126,671
12 Jun 24	17.25000 +0.00	17.50	16.70	17.25	164,144
11 Jun 24	17.25000 +0.00	19.00	17.00	18.75	309,480
10 Jun 24	18.60000 +0.00	20.00	18.00	19.00	49,031
07 Jun 24	19.00000 +0.00	20.00	18.02	19.50	279,815
06 Jun 24	19.50000 +0.00	20.40	19.00	20.20	129,921
05 Jun 24	20.80000 +0.00	20.80	20.00	20.50	178,105
04 Jun 24	20.50000 +0.00	21.00	20.00	20.50	153,296
03 Jun 24	20.50000 +0.00	22.00	20.20	21.50	106,727
31 May 24	21.50000 +0.00	22.00	21.00	21.50	93,877
30 May 24	21.50000 +0.00	22.00	21.00	21.50	52,825
29 May 24	21.50000 +0.00	22.55	21.00	22.00	143,512
28 May 24	22.00000 +0.00	23.00	21.00	22.00	111,807
24 May 24	22.00000 +0.00	23.00	21.00	22.00	76,117
23 May 24	22.00000 +0.00	23.20	21.56	22.00	167,163
22 May 24	22.00000 +0.00	24.00	21.00	23.50	318,365
21 May 24	23.20000 +0.00	24.00	23.06	23.50	98,311
20 May 24	23.20000 +0.00	23.94	23.00	23.50	122,884
17 May 24	23.50000 +0.00	24.00	23.00	23.50	124,965
16 May 24	23.00000 +0.00	24.00	23.00	23.50	108,287
15 May 24	23.50000 +0.00	24.00	23.20	23.50	205,523
14 May 24	23.50000 +0.00	24.60	23.43	23.50	173,151
13 May 24	24.40000 +0.00	24.50	23.00	23.80	309,993
10 May 24	23.00000 +0.00	25.00	23.00	24.00	92,708
09 May 24	23.50000 +0.00	24.25	22.00	22.75	267,482
08 May 24	22.75000 +0.00	24.00	22.00	22.75	165,885
07 May 24	22.75000 +0.00	23.00	21.00	21.75	249,617
03 May 24	21.75000 +0.00	22.50	21.00	21.75	73,257
02 May 24	22.25000 +0.00	23.00	22.00	22.75	192,521
01 May 24	23.00000 +0.00	24.00	22.55	23.50	303,725
30 Apr 24	23.60000 +0.00	24.00	20.50	20.75	702,084
29 Apr 24	20.50000 +0.00	21.00	20.00	20.50	261,919
26 Apr 24	20.00000 +0.00	21.00	19.30	19.50	587,535
25 Apr 24	19.50000 +0.00	21.50	18.50	20.75	842,387
24 Apr 24	21.25000 +0.00	21.50	18.50	18.75	578,965
23 Apr 24	18.75000 +0.00	20.00	18.50	19.50	517,114
22 Apr 24	19.50000 +0.00	20.00	19.00	19.50	252,862
19 Apr 24	19.10000 +0.00	20.25	19.00	19.50	218,273
18 Apr 24	20.50000 +0.00	22.00	19.00	21.25	694,462
17 Apr 24	21.25000 +0.00	22.00	19.00	19.25	1,825,055
16 Apr 24	19.00000 +0.00	20.00	16.50	16.75	879,547
15 Apr 24	16.75000 +0.00	17.10	16.50	17.00	342,103
12 Apr 24	17.00000 +0.00	18.36	16.50	17.75	762,291
11 Apr 24	17.75000 +0.00	19.50	14.00	14.00	4,167,549
10 Apr 24	14.00000 +0.00	14.80	13.50	13.75	383,574
09 Apr 24	13.75000 +0.00	13.90	13.50	13.75	324,096
08 Apr 24	13.90000 +0.00	14.50	13.50	13.75	528,646
05 Apr 24	14.00000 +0.00	14.00	13.50	13.75	520,059
04 Apr 24	13.80000 +0.00	14.50	13.00	13.00	1,138,853
03 Apr 24	13.25000 +0.00	14.00	12.50	13.50	590,146
02 Apr 24	13.75000 +0.00	14.00	13.00	13.25	1,322,772
28 Mar 24	13.20000 +0.00	13.50	12.50	12.75	1,186,171
27 Mar 24	12.75000 +0.00	14.00	12.10	13.50	383,985
26 Mar 24	13.25000 +0.00	13.50	12.91	13.00	94,168
25 Mar 24	13.00000 +0.00	13.34	11.50	12.50	296,683
22 Mar 24	12.50000 +0.00	13.50	12.00	13.25	1,266,695
21 Mar 24	13.25000 +0.00	13.50	13.00	13.25	82,682
20 Mar 24	13.50000 +0.00	15.00	13.00	14.25	247,853
19 Mar 24	14.25000 +0.00	15.00	14.00	14.25	62,078
18 Mar 24	14.25000 +0.00	14.70	14.00	14.00	266,019
15 Mar 24	14.00000 +0.00	15.00	13.50	13.75	205,881
14 Mar 24	13.50000 +0.00	14.00	13.50	13.75	169,092
13 Mar 24	13.75000 +0.00	14.50	13.67	14.25	190,693
12 Mar 24	14.10000 +0.00	14.50	14.00	14.50	32,316
11 Mar 24	15.65000 +0.00	15.65	14.00	14.50	33,594
08 Mar 24	14.50000 +0.00	14.50	14.00	14.25	273,745
07 Mar 24	14.25000 +0.00	15.50	14.00	14.75	450,905
06 Mar 24	14.50000 +0.00	15.00	14.00	14.75	59,711
05 Mar 24	15.00000 +0.00	16.25	14.25	15.00	246,005
04 Mar 24	15.50000 +0.00	15.50	14.50	15.25	186,908
01 Mar 24	15.25000 +0.00	16.00	15.00	15.25	377,759
29 Feb 24	15.25000 +0.00	15.50	15.00	15.00	104,245
28 Feb 24	15.00000 +0.00	15.50	14.95	15.00	64,212
27 Feb 24	15.00000 +0.00	15.50	14.50	15.00	19,808
26 Feb 24	15.00000 +0.00	15.50	14.50	15.25	123,553
23 Feb 24	15.25000 +0.00	16.00	15.00	15.50	101,818
22 Feb 24	15.50000 +0.00	16.00	15.00	15.50	244,415
21 Feb 24	15.50000 +0.00	16.50	15.15	15.75	282,460
20 Feb 24	15.75000 +0.00	16.50	15.30	16.00	73,533
19 Feb 24	16.50000 +0.00	16.50	15.50	15.75	123,181
16 Feb 24	15.50000 +0.00	15.50	14.50	15.00	126,472
15 Feb 24	15.00000 +0.00	15.50	14.50	14.75	78,880
14 Feb 24	14.75000 +0.00	15.00	14.71	14.75	221,175
13 Feb 24	14.75000 +0.00	15.50	14.50	14.75	418,558
12 Feb 24	14.50000 +0.00	15.00	14.00	14.50	32,625
09 Feb 24	14.50000 +0.00	15.00	14.00	14.50	44,189
08 Feb 24	14.50000 +0.00	15.00	14.00	14.50	61,373
07 Feb 24	14.50000 +0.00	15.00	14.00	14.50	139,685
06 Feb 24	14.50000 +0.00	15.00	14.00	14.50	172,090
05 Feb 24	14.50000 +0.00	15.00	14.19	14.50	41,235
02 Feb 24	14.50000 +0.00	15.30	14.36	15.00	67,354
01 Feb 24	15.00000 +0.00	15.50	14.50	15.00	165,009
31 Jan 24	15.25000 +0.00	16.00	14.00	15.00	117,288
30 Jan 24	15.00000 +0.00	16.00	14.00	15.50	218,021
29 Jan 24	15.00000 +0.00	16.50	14.00	15.75	284,064
26 Jan 24	15.75000 +0.00	17.00	14.00	14.00	1,372,942
25 Jan 24	13.87500 +0.00	14.25	13.50	13.88	117,798
24 Jan 24	13.87500 +0.00	14.25	13.60	13.88	155,609
23 Jan 24	13.87500 +0.00	15.00	13.88	14.50	195,589
22 Jan 24	15.05000 +0.00	15.05	14.10	14.50	153,489
19 Jan 24	14.50000 +0.00	16.00	14.00	15.00	207,713
18 Jan 24	14.50000 +0.00	17.00	14.00	16.50	562,293
17 Jan 24	17.40000 +0.00	18.00	16.31	17.50	163,631
16 Jan 24	17.50000 +0.00	18.00	17.00	17.50	75,895
15 Jan 24	17.50000 +0.00	19.00	17.00	18.50	128,428
12 Jan 24	18.50000 +0.00	20.00	18.00	19.50	168,334
11 Jan 24	20.00000 +0.00	21.00	19.00	20.00	16,222
10 Jan 24	20.00000 +0.00	21.00	19.00	20.00	66,289
09 Jan 24	20.00000 +0.00	21.00	19.00	20.50	86,288
08 Jan 24	21.00000 +0.00	21.00	20.00	20.50	81,335
05 Jan 24	20.50000 +0.00	21.00	20.50	20.50	71,369
04 Jan 24	20.50000 +0.00	21.28	20.00	20.75	39,933
03 Jan 24	20.75000 +0.00	21.35	20.00	20.75	34,359
02 Jan 24	21.00000 +0.00	22.00	19.50	20.75	171,126
29 Dec 23	19.45000 +0.00	21.00	19.45	20.25	73,010
28 Dec 23	20.25000 +0.00	21.00	19.50	20.00	69,885
27 Dec 23	20.25000 +0.00	21.00	18.50	20.25	569,412
22 Dec 23	20.50000 +0.00	26.00	18.75	25.50	1,122,187
21 Dec 23	25.25000 +0.00	26.00	25.00	25.50	57,531
20 Dec 23	25.50000 +0.00	26.50	25.06	26.25	111,534
19 Dec 23	26.25000 +0.00	26.50	26.00	26.25	22,762
18 Dec 23	26.25000 +0.00	27.00	26.00	26.25	278,540
15 Dec 23	26.25000 +0.00	27.90	26.11	27.50	158,046
14 Dec 23	28.50000 +0.00	28.50	27.00	27.50	201,605
13 Dec 23	29.60000 +0.00	30.00	27.33	29.00	47,422
12 Dec 23	29.00000 +0.00	29.60	28.64	29.00	17,262
11 Dec 23	29.00000 +0.00	30.00	28.00	29.50	117,733
08 Dec 23	29.50000 +0.00	29.80	29.07	29.50	102,738
07 Dec 23	29.50000 +0.00	29.70	29.00	29.50	105,130
06 Dec 23	29.50000 +0.00	30.00	29.00	29.50	73,975
05 Dec 23	29.50000 +0.00	30.10	29.00	30.00	102,883
04 Dec 23	30.00000 +0.00	31.00	29.33	30.00	94,397
01 Dec 23	30.00000 +0.00	31.00	29.00	30.00	60,306
30 Nov 23	30.00000 +0.00	31.00	29.30	30.00	119,301
29 Nov 23	30.00000 +0.00	31.00	29.00	30.00	136,390
28 Nov 23	30.00000 +0.00	31.00	29.00	30.00	16,359
27 Nov 23	29.00000 +0.00	31.00	29.00	30.00	51,994
24 Nov 23	30.00000 +0.00	31.00	29.00	29.50	177,957
23 Nov 23	29.50000 +0.00	30.00	29.00	29.50	18,571
22 Nov 23	29.50000 +0.00	30.00	29.13	29.50	166,400
21 Nov 23	29.50000 +0.00	31.00	29.00	30.00	52,316
20 Nov 23	29.50000 +0.00	31.00	29.00	30.00	48,821
17 Nov 23	30.00000 +0.00	30.60	29.00	30.00	75,683
16 Nov 23	31.00000 +0.00	31.00	29.00	30.00	87,440
15 Nov 23	30.00000 +0.00	31.00	29.00	30.50	125,386
14 Nov 23	30.50000 +0.00	31.00	30.10	30.50	26,863
13 Nov 23	30.30000 +0.00	31.17	30.00	31.00	135,702
10 Nov 23	31.00000 +0.00	32.00	30.00	31.00	84,527
09 Nov 23	31.00000 +0.00	32.00	30.00	31.00	259,946
08 Nov 23	31.00000 +0.00	31.00	30.00	31.00	158,837
07 Nov 23	31.00000 +0.00	32.00	30.00	31.00	164,235
06 Nov 23	31.50000 +0.00	32.00	30.90	31.50	149,745
03 Nov 23	31.50000 +0.00	31.50	30.50	31.50	181,427
02 Nov 23	31.50000 +0.00	32.00	31.00	31.50	35,110
01 Nov 23	31.25000 +0.00	32.00	31.00	31.50	68,216
31 Oct 23	31.50000 +0.00	32.00	31.16	31.50	32,823
30 Oct 23	31.50000 +0.00	32.00	31.25	31.50	56,478
27 Oct 23	31.50000 +0.00	33.00	30.00	31.00	566,949
26 Oct 23	31.00000 +0.00	32.00	30.00	31.00	114,014
25 Oct 23	31.00000 +0.00	32.00	30.00	31.50	134,833
24 Oct 23	30.80000 +0.00	32.50	30.80	31.75	107,278
23 Oct 23	32.00000 +0.00	35.00	31.00	34.00	167,766
20 Oct 23	34.00000 +0.00	37.00	34.00	36.00	166,589
19 Oct 23	33.75000 +0.00	37.00	33.75	34.50	390,572
18 Oct 23	33.75000 +0.00	35.00	33.00	33.25	83,471
17 Oct 23	33.25000 +0.00	34.00	33.00	34.00	43,965
16 Oct 23	34.00000 +0.00	34.00	33.00	34.00	20,566
13 Oct 23	33.50000 +0.00	35.00	33.00	34.00	41,148
12 Oct 23	34.00000 +0.00	35.00	33.00	34.00	27,192
11 Oct 23	34.00000 +0.00	35.00	33.00	34.00	13,657
10 Oct 23	34.00000 +0.00	35.00	33.00	34.00	31,847
09 Oct 23	34.00000 +0.00	36.00	33.00	34.50	31,304
06 Oct 23	34.50000 +0.00	35.00	33.00	34.50	50,821
05 Oct 23	34.50000 +0.00	35.00	34.30	34.50	28,021
04 Oct 23	34.50000 +0.00	36.00	34.00	35.50	109,201
03 Oct 23	35.20000 +0.00	36.00	35.00	36.00	103,663
02 Oct 23	36.00000 +0.00	37.00	35.00	36.00	22,227
29 Sep 23	36.00000 +0.00	37.20	35.80	36.00	37,014
28 Sep 23	36.00000 +0.00	37.00	35.00	36.00	28,018
27 Sep 23	36.00000 +0.00	37.00	35.50	36.00	58,477
26 Sep 23	36.00000 +0.00	38.00	35.00	36.00	65,970
25 Sep 23	36.00000 +0.00	37.00	35.00	36.00	37,774
22 Sep 23	37.00000 +0.00	37.00	35.00	36.50	52,911
21 Sep 23	36.50000 +0.00	38.00	35.00	37.00	43,365
20 Sep 23	37.00000 +0.00	38.00	36.00	37.50	73,967
19 Sep 23	37.50000 +0.00	40.00	37.00	38.50	184,220
18 Sep 23	38.50000 +0.00	40.00	36.00	37.50	76,338
15 Sep 23	39.10000 +0.00	39.10	35.00	36.50	123,565
14 Sep 23	36.50000 +0.00	36.50	35.10	36.50	34,232
13 Sep 23	36.50000 +0.00	38.00	35.00	36.50	63,811
12 Sep 23	36.50000 +0.00	38.00	35.00	36.50	49,914
11 Sep 23	36.50000 +0.00	38.00	35.00	37.00	155,481
08 Sep 23	37.00000 +0.00	38.00	36.00	37.00	72,214
07 Sep 23	37.00000 +0.00	37.98	36.02	37.00	27,607
06 Sep 23	37.00000 +0.00	40.00	36.00	39.00	225,272
05 Sep 23	40.00000 +0.00	40.98	39.20	40.00	78,126
04 Sep 23	40.00000 +0.00	41.00	38.00	39.50	139,277
01 Sep 23	39.50000 +0.00	41.80	38.00	38.50	52,609
31 Aug 23	38.75000 +0.00	39.15	38.50	39.15	53,291
30 Aug 23	39.25000 +0.00	40.00	38.50	39.25	39,454
29 Aug 23	38.70000 +0.00	40.00	38.58	39.25	56,992
25 Aug 23	39.50000 +0.00	40.00	39.00	39.50	15,823
24 Aug 23	39.50000 +0.00	41.00	39.00	40.00	55,186
23 Aug 23	40.00000 +0.00	41.00	39.00	40.00	147,256
22 Aug 23	40.00000 +0.00	41.00	39.00	40.00	5,641
21 Aug 23	40.00000 +0.00	41.00	39.00	40.00	23,066
18 Aug 23	40.50000 +0.00	42.00	40.00	41.00	58,960
17 Aug 23	41.00000 +0.00	43.00	40.00	42.00	190,835
16 Aug 23	42.00000 +0.00	42.27	41.00	42.00	23,803
15 Aug 23	43.00000 +0.00	44.30	41.00	43.50	26,660
14 Aug 23	43.50000 +0.00	45.00	42.20	42.30	41,671
11 Aug 23	41.80000 +0.00	42.60	41.00	42.00	91,815
10 Aug 23	42.00000 +0.00	42.00	42.00	42.00	88,716
09 Aug 23	42.00000 +0.00	43.00	41.02	42.00	38,128
08 Aug 23	42.00000 +0.00	45.00	41.00	44.50	154,447
07 Aug 23	44.50000 +0.00	47.90	43.00	45.50	140,595
04 Aug 23	45.50000 +0.00	47.00	44.00	45.50	12,312
03 Aug 23	45.50000 +0.00	47.00	44.00	45.50	28,297
02 Aug 23	45.90000 +0.00	48.00	44.00	46.50	158,532
01 Aug 23	47.00000 +0.00	49.00	45.00	48.00	159,917
31 Jul 23	49.00000 +0.00	49.00	47.40	48.00	31,968
28 Jul 23	48.00000 +0.00	49.00	47.00	48.00	82,097
27 Jul 23	48.00000 +0.00	49.00	47.20	48.00	79,669
26 Jul 23	47.50000 +0.00	49.00	45.00	46.50	212,602
25 Jul 23	46.50000 +0.00	48.00	44.77	46.00	43,978
24 Jul 23	46.00000 +0.00	48.00	44.60	46.00	76,154
21 Jul 23	46.00000 +0.00	48.00	42.00	43.50	125,567
20 Jul 23	42.50000 +0.00	43.44	42.00	42.50	7,136
19 Jul 23	42.50000 +0.00	44.00	41.00	42.50	20,640
18 Jul 23	42.50000 +0.00	44.00	41.00	41.50	97,230
17 Jul 23	41.50000 +0.00	44.00	41.00	42.50	24,023
14 Jul 23	43.00000 +0.00	45.00	41.00	43.00	31,496
13 Jul 23	43.00000 +0.00	44.00	42.30	43.00	18,547
12 Jul 23	43.00000 +0.00	45.00	41.00	43.00	36,286
11 Jul 23	43.00000 +0.00	45.00	41.00	43.00	28,592
10 Jul 23	43.00000 +0.00	45.00	41.00	42.00	78,989
07 Jul 23	42.00000 +0.00	43.00	41.60	42.00	32,935
06 Jul 23	42.00000 +0.00	44.38	42.00	43.50	279,440
05 Jul 23	43.50000 +0.00	45.00	41.00	42.00	126,797
04 Jul 23	42.00000 +0.00	43.00	41.00	42.00	91,009
03 Jul 23	43.00000 +0.00	45.00	41.50	43.00	52,706
30 Jun 23	42.00000 +0.00	45.00	42.00	44.00	226,690
29 Jun 23	44.00000 +0.00	46.00	43.30	45.50	86,605
28 Jun 23	45.50000 +0.00	47.00	44.55	46.50	122,494
27 Jun 23	47.00000 +0.00	48.00	46.00	47.00	75,362
26 Jun 23	47.00000 +0.00	49.00	46.91	48.50	134,519
23 Jun 23	48.50000 +0.00	49.00	47.00	47.50	298,335
22 Jun 23	47.50000 +0.00	48.00	46.00	46.50	122,733
21 Jun 23	46.50000 +0.00	48.00	46.00	47.00	86,557
20 Jun 23	46.50000 +0.00	48.00	45.80	46.00	233,932
19 Jun 23	46.00000 +0.00	49.00	45.00	46.50	297,993
16 Jun 23	44.40000 +0.00	45.00	44.00	44.50	186,294
15 Jun 23	44.50000 +0.00	45.00	43.00	43.50	152,021
14 Jun 23	43.50000 +0.00	46.00	42.00	44.50	229,137
13 Jun 23	45.00000 +0.00	47.00	42.00	43.00	682,900
12 Jun 23	43.00000 +0.00	43.90	40.00	41.00	308,721
09 Jun 23	42.00000 +0.00	42.00	37.75	39.00	563,029
08 Jun 23	39.00000 +0.00	40.00	38.00	39.00	77,271
07 Jun 23	39.00000 +0.00	40.00	38.00	38.00	139,049
06 Jun 23	37.90000 +0.00	39.00	36.33	37.50	202,263
05 Jun 23	39.70000 +0.00	39.70	35.66	36.00	250,030
02 Jun 23	37.00000 +0.00	37.00	34.00	35.00	192,050
01 Jun 23	35.80000 +0.00	36.00	33.00	33.50	414,316
31 May 23	33.50000 +0.00	35.25	31.00	32.00	393,537
30 May 23	32.00000 +0.00	33.00	31.00	32.00	102,115
26 May 23	31.50000 +0.00	33.40	31.00	32.50	61,459
25 May 23	33.00000 +0.00	35.00	32.00	33.50	447,780
24 May 23	31.50000 +0.00	33.00	31.15	32.50	209,617
23 May 23	32.50000 +0.00	34.00	31.80	33.00	380,958
22 May 23	33.00000 +0.00	35.00	32.50	33.50	103,179
19 May 23	34.00000 +0.00	35.00	33.00	34.00	29,609
18 May 23	34.00000 +0.00	35.00	32.00	32.50	224,471
17 May 23	34.00000 +0.00	34.00	30.34	30.50	499,640
16 May 23	30.50000 +0.00	31.30	30.00	30.50	78,477
15 May 23	30.00000 +0.00	31.00	29.50	30.50	115,762
12 May 23	30.50000 +0.00	30.50	30.00	30.50	77,203
11 May 23	30.50000 +0.00	31.00	30.20	30.50	56,278
10 May 23	30.50000 +0.00	31.00	30.00	31.00	171,624
09 May 23	31.50000 +0.00	32.00	31.00	31.50	67,552
05 May 23	31.90000 +0.00	32.00	31.00	31.50	360,872
04 May 23	31.50000 +0.00	33.00	31.00	32.00	101,063
03 May 23	32.00000 +0.00	35.00	31.13	34.00	309,891
02 May 23	34.00000 +0.00	35.00	33.00	33.50	116,852
28 Apr 23	33.50000 +0.00	35.00	33.00	33.50	168,712
27 Apr 23	33.50000 +0.00	34.00	33.00	33.50	85,663
26 Apr 23	33.50000 +0.00	34.00	33.00	33.50	37,085
25 Apr 23	33.50000 +0.00	34.00	33.00	33.50	38,711
24 Apr 23	33.50000 +0.00	34.00	33.00	33.50	31,906
21 Apr 23	33.50000 +0.00	34.00	33.00	33.50	31,692
20 Apr 23	33.50000 +0.00	34.30	33.00	33.50	446,161
19 Apr 23	33.50000 +0.00	34.90	33.00	34.00	461,083
18 Apr 23	33.00000 +0.00	36.00	33.00	34.50	337,883
17 Apr 23	35.00000 +0.00	35.00	33.50	34.00	215,184
14 Apr 23	34.00000 +0.00	35.00	32.00	33.00	537,143
13 Apr 23	32.00000 +0.00	34.00	32.00	32.00	142,589
12 Apr 23	31.50000 +0.00	33.00	31.00	32.00	83,372
11 Apr 23	32.00000 +0.00	33.00	31.00	32.00	146,777
06 Apr 23	32.00000 +0.00	33.00	31.00	32.00	282,363
05 Apr 23	32.00000 +0.00	34.00	31.00	32.00	63,348
04 Apr 23	32.00000 +0.00	33.00	31.00	32.00	80,919
03 Apr 23	32.00000 +0.00	34.00	31.00	33.00	137,931
31 Mar 23	33.00000 +0.00	35.00	32.10	33.00	29,961
30 Mar 23	33.00000 +0.00	34.00	33.00	33.50	42,402
29 Mar 23	33.00000 +0.00	34.00	31.00	32.00	376,945
28 Mar 23	31.50000 +0.00	33.00	31.00	31.50	100,805
27 Mar 23	32.00000 +0.00	33.00	31.00	32.00	26,209
24 Mar 23	32.00000 +0.00	33.00	31.00	32.00	65,224
23 Mar 23	32.00000 +0.00	33.00	31.00	31.25	74,782
22 Mar 23	31.25000 +0.00	32.39	30.50	32.39	341,743
21 Mar 23	32.50000 +0.00	34.00	31.75	33.75	173,367
20 Mar 23	34.00000 +0.00	35.00	33.00	34.50	29,867
17 Mar 23	34.50000 +0.00	35.00	34.00	34.00	53,684
16 Mar 23	34.00000 +0.00	35.00	33.00	34.00	32,769
15 Mar 23	34.00000 +0.00	35.00	33.00	34.00	58,978
14 Mar 23	34.00000 +0.00	36.00	33.00	35.00	436,691
13 Mar 23	35.00000 +0.00	38.00	34.00	36.50	33,970
10 Mar 23	36.50000 +0.00	38.00	34.55	36.50	40,036
09 Mar 23	37.00000 +0.00	38.00	36.00	36.50	81,728
08 Mar 23	37.00000 +0.00	39.70	36.50	37.00	302,678
07 Mar 23	36.00000 +0.00	38.00	36.00	37.00	162,524
06 Mar 23	37.00000 +0.00	38.00	35.00	36.50	285,235
03 Mar 23	35.00000 +0.00	36.00	34.00	35.00	64,356
02 Mar 23	35.00000 +0.00	36.00	34.56	35.00	39,925
01 Mar 23	35.00000 +0.00	36.00	34.00	35.00	54,470
28 Feb 23	35.00000 +0.00	36.00	34.00	35.00	171,755
27 Feb 23	35.00000 +0.00	36.75	35.00	36.00	123,963
24 Feb 23	37.25000 +0.00	38.00	36.00	36.50	53,753
23 Feb 23	36.50000 +0.00	37.30	36.00	36.50	149,370
22 Feb 23	36.50000 +0.00	38.00	35.00	36.50	160,903
21 Feb 23	37.75000 +0.00	40.00	36.00	39.00	364,277
20 Feb 23	39.00000 +0.00	40.00	38.00	39.00	97,713
17 Feb 23	40.00000 +0.00	41.00	39.00	40.00	32,928
16 Feb 23	39.00000 +0.00	41.00	39.00	40.00	153,941
15 Feb 23	40.00000 +0.00	41.00	39.00	40.00	71,852
14 Feb 23	40.50000 +0.00	42.00	39.20	40.50	47,153
13 Feb 23	40.50000 +0.00	42.00	38.00	40.50	179,589
10 Feb 23	40.90000 +0.00	42.00	38.00	39.50	151,737
09 Feb 23	39.50000 +0.00	41.00	38.00	38.00	287,557
08 Feb 23	38.00000 +0.00	39.00	37.00	38.00	84,933
07 Feb 23	38.00000 +0.00	39.00	37.00	38.00	12,604
06 Feb 23	38.50000 +0.00	39.00	37.00	38.50	137,328
03 Feb 23	38.90000 +0.00	41.00	38.00	40.50	201,031
02 Feb 23	40.50000 +0.00	42.00	39.00	39.50	172,844
01 Feb 23	39.50000 +0.00	41.00	38.00	39.50	60,604
31 Jan 23	39.50000 +0.00	41.00	38.00	39.50	690,480
30 Jan 23	40.20000 +0.00	44.00	38.00	40.50	363,177
27 Jan 23	37.50000 +0.00	39.00	36.00	37.50	25,532
26 Jan 23	37.00000 +0.00	38.00	36.00	37.00	23,410
25 Jan 23	37.00000 +0.00	38.00	36.00	37.00	10,760
24 Jan 23	37.00000 +0.00	38.00	36.20	36.50	112,293
23 Jan 23	36.50000 +0.00	38.00	35.50	36.50	7,001
20 Jan 23	35.50000 +0.00	37.00	34.30	35.00	67,422
19 Jan 23	35.50000 +0.00	38.00	35.10	37.00	135,924
18 Jan 23	37.00000 +0.00	38.00	36.00	37.00	47,605
17 Jan 23	37.00000 +0.00	38.00	36.66	37.00	60,716
16 Jan 23	37.00000 +0.00	38.00	36.00	37.00	22,587
13 Jan 23	37.00000 +0.00	38.00	36.85	37.00	67,418
12 Jan 23	37.00000 +0.00	38.00	36.00	37.00	53,973
11 Jan 23	37.00000 +0.00	37.59	36.00	36.50	146,974
10 Jan 23	36.00000 +0.00	37.00	35.00	36.00	31,654
09 Jan 23	35.00000 +0.00	36.00	34.02	35.00	69,495
06 Jan 23	34.50000 +0.00	36.00	33.00	34.50	74,275
05 Jan 23	34.00000 +0.00	35.00	33.00	34.50	36,574
04 Jan 23	33.50000 +0.00	37.00	33.00	36.00	497,084
03 Jan 23	36.00000 +0.00	36.00	35.00	35.50	99,015
30 Dec 22	35.50000 +0.00	35.99	35.00	35.99	182,569
29 Dec 22	36.00000 +0.00	37.00	35.00	36.00	40,523
28 Dec 22	36.00000 +0.00	37.00	35.00	36.50	67,549
23 Dec 22	36.50000 +0.00	37.80	36.28	37.00	26,521
22 Dec 22	37.00000 +0.00	38.00	36.00	36.50	54,763
21 Dec 22	36.50000 +0.00	38.00	35.70	36.50	32,982
20 Dec 22	36.00000 +0.00	36.97	35.00	36.00	33,769
19 Dec 22	36.00000 +0.00	37.00	35.00	35.00	130,627
16 Dec 22	34.50000 +0.00	37.00	34.30	36.50	469,888
15 Dec 22	36.50000 +0.00	40.00	35.07	38.50	228,380
14 Dec 22	38.50000 +0.00	38.50	37.00	38.50	10,296
13 Dec 22	38.50000 +0.00	40.00	37.50	39.00	294,008
12 Dec 22	39.00000 +0.00	40.00	38.00	39.00	64,412
09 Dec 22	39.50000 +0.00	39.80	38.00	39.00	182,334
08 Dec 22	39.00000 +0.00	40.50	38.50	39.75	149,943
07 Dec 22	40.25000 +0.00	41.50	40.05	41.50	157,855
06 Dec 22	42.00000 +0.00	43.00	41.00	42.00	22,589
05 Dec 22	42.00000 +0.00	43.00	41.30	42.00	32,944
02 Dec 22	42.00000 +0.00	43.00	41.00	42.00	57,789
01 Dec 22	42.00000 +0.00	43.00	41.00	41.50	136,060
30 Nov 22	41.00000 +0.00	41.75	40.00	40.50	205,549
29 Nov 22	40.50000 +0.00	42.00	40.00	40.50	155,603
28 Nov 22	40.50000 +0.00	41.00	40.00	41.00	171,076
25 Nov 22	41.25000 +0.00	42.00	40.50	41.25	13,945
24 Nov 22	41.25000 +0.00	43.00	40.00	42.50	172,984
23 Nov 22	42.50000 +0.00	43.00	42.00	42.50	2,156
22 Nov 22	42.50000 +0.00	43.00	41.56	42.25	135,416
21 Nov 22	42.70000 +0.00	43.00	41.50	42.00	54,613
18 Nov 22	42.00000 +0.00	43.00	41.25	41.50	216,831
17 Nov 22	41.50000 +0.00	42.00	41.00	41.50	93,693
16 Nov 22	42.00000 +0.00	46.00	41.00	45.50	684,468
15 Nov 22	46.00000 +0.00	48.00	45.00	47.50	228,467
14 Nov 22	46.00000 +0.00	49.00	43.00	45.00	1,175,745
11 Nov 22	42.00000 +0.00	43.00	41.00	42.00	49,276
10 Nov 22	42.00000 +0.00	43.00	41.00	42.00	92,274
09 Nov 22	42.00000 +0.00	43.00	41.00	42.00	44,500
08 Nov 22	42.00000 +0.00	43.00	41.00	42.00	164,547
07 Nov 22	42.50000 +0.00	44.00	42.00	43.50	260,257
04 Nov 22	43.00000 +0.00	44.00	42.00	43.00	9,839
03 Nov 22	43.00000 +0.00	45.00	42.00	44.00	103,782
02 Nov 22	43.00000 +0.00	45.00	42.25	44.50	405,676
01 Nov 22	46.00000 +0.00	46.00	44.00	45.50	245,552
31 Oct 22	46.00000 +0.00	48.00	43.00	44.00	522,717
28 Oct 22	44.00000 +0.00	45.00	43.00	44.00	63,978
27 Oct 22	44.00000 +0.00	45.00	43.00	43.50	38,755
26 Oct 22	43.50000 +0.00	44.00	43.20	43.50	98,589
25 Oct 22	43.50000 +0.00	44.00	42.00	43.00	32,428
24 Oct 22	43.00000 +0.00	44.40	42.00	44.00	114,975
21 Oct 22	45.50000 +0.00	45.50	43.55	44.00	68,295
20 Oct 22	44.00000 +0.00	45.00	43.00	45.00	230,048
19 Oct 22	44.00000 +0.00	46.00	43.00	44.00	88,477
18 Oct 22	44.00000 +0.00	45.00	40.00	41.25	178,405
17 Oct 22	42.00000 +0.00	42.00	40.00	41.00	221,283
14 Oct 22	41.00000 +0.00	41.98	38.00	39.00	124,273
13 Oct 22	39.50000 +0.00	42.00	39.00	41.00	141,247
12 Oct 22	41.00000 +0.00	42.00	40.00	41.00	161,031
11 Oct 22	41.25000 +0.00	42.50	40.00	41.25	134,334
10 Oct 22	41.00000 +0.00	42.50	40.10	41.00	278,398
07 Oct 22	41.50000 +0.00	43.00	40.00	41.50	74,650
06 Oct 22	42.50000 +0.00	44.00	41.50	42.50	62,590
05 Oct 22	41.50000 +0.00	44.00	41.50	44.00	385,156
04 Oct 22	44.50000 +0.00	45.98	42.90	42.90	175,813
03 Oct 22	43.00000 +0.00	43.00	40.30	43.00	159,694
30 Sep 22	45.00000 +0.00	47.00	43.12	46.00	148,253
29 Sep 22	46.00000 +0.00	47.00	45.00	45.00	107,499
28 Sep 22	45.00000 +0.00	47.00	44.00	47.00	196,847
27 Sep 22	48.00000 +0.00	50.00	44.45	49.50	228,710
26 Sep 22	49.50000 +0.00	52.00	48.00	50.00	779,980
23 Sep 22	50.50000 +0.00	53.00	49.00	51.50	184,410
22 Sep 22	55.00000 +0.00	55.00	51.00	54.00	295,551
21 Sep 22	54.00000 +0.00	55.00	52.00	53.00	241,778
20 Sep 22	53.00000 +0.00	54.00	49.00	49.00	298,291
16 Sep 22	49.00000 +0.00	50.00	47.00	47.50	199,322
15 Sep 22	47.50000 +0.00	50.00	47.00	48.50	94,437
14 Sep 22	48.50000 +0.00	49.70	47.10	49.50	47,430
13 Sep 22	49.50000 +0.00	52.00	47.60	48.50	246,247
12 Sep 22	47.50000 +0.00	50.00	45.00	45.50	119,977
09 Sep 22	44.00000 +0.00	45.00	42.00	44.50	272,938
08 Sep 22	44.50000 +0.00	46.64	42.00	43.50	230,288
07 Sep 22	41.50000 +0.00	42.00	41.40	41.50	13,790
06 Sep 22	42.00000 +0.00	43.00	41.00	41.50	51,258
05 Sep 22	41.50000 +0.00	43.00	41.00	42.00	166,423
02 Sep 22	42.50000 +0.00	44.00	42.10	44.00	40,608
01 Sep 22	44.00000 +0.00	46.00	43.40	44.50	41,793
31 Aug 22	45.00000 +0.00	46.00	44.18	45.00	37,382
30 Aug 22	45.00000 +0.00	46.00	44.00	45.00	30,239
26 Aug 22	45.00000 +0.00	47.00	44.15	46.00	95,219
25 Aug 22	46.00000 +0.00	47.00	45.00	46.00	53,215
24 Aug 22	46.00000 +0.00	46.00	45.00	46.00	181,985
23 Aug 22	46.00000 +0.00	47.00	45.00	46.00	21,793
22 Aug 22	46.00000 +0.00	49.00	45.00	47.00	209,379
19 Aug 22	47.00000 +0.00	49.00	45.10	48.50	206,793
18 Aug 22	49.00000 +0.00	50.00	48.00	49.00	27,665
17 Aug 22	49.00000 +0.00	52.00	48.10	51.00	116,436
16 Aug 22	51.00000 +0.00	55.00	50.00	54.00	202,084
15 Aug 22	54.00000 +0.00	58.00	53.05	56.00	318,913
12 Aug 22	56.00000 +0.00	59.00	54.00	54.00	381,261
11 Aug 22	53.00000 +0.00	53.00	47.00	48.00	417,712
10 Aug 22	48.00000 +0.00	50.00	46.00	46.00	338,014
09 Aug 22	45.50000 +0.00	47.00	44.00	45.50	68,301
08 Aug 22	45.50000 +0.00	47.00	43.00	43.50	154,443
05 Aug 22	43.00000 +0.00	44.00	41.00	42.50	55,394
04 Aug 22	42.00000 +0.00	43.00	39.00	40.00	204,036
03 Aug 22	40.00000 +0.00	41.00	39.62	40.00	53,567
02 Aug 22	40.00000 +0.00	41.00	39.61	40.00	1,003
01 Aug 22	40.00000 +0.00	41.00	37.00	39.00	144,058
29 Jul 22	40.50000 +0.00	41.00	38.00	39.00	252,826
28 Jul 22	39.00000 +0.00	40.00	38.00	39.50	207,869
27 Jul 22	39.00000 +0.00	41.00	38.00	40.00	105,089
26 Jul 22	40.50000 +0.00	42.00	39.55	41.50	77,788
25 Jul 22	43.00000 +0.00	44.00	42.00	43.00	83,114
22 Jul 22	43.00000 +0.00	45.00	43.00	44.00	75,336
21 Jul 22	44.00000 +0.00	45.00	41.00	41.50	164,518
20 Jul 22	41.50000 +0.00	41.90	41.00	41.90	71,005
19 Jul 22	42.00000 +0.00	43.00	41.00	42.00	596,182
18 Jul 22	39.50000 +0.00	41.00	37.00	37.50	127,122
15 Jul 22	37.50000 +0.00	39.00	36.00	37.50	89,923
14 Jul 22	37.00000 +0.00	39.00	35.20	36.50	239,217
13 Jul 22	36.50000 +0.00	40.00	36.00	40.00	390,516
12 Jul 22	39.90000 +0.00	42.00	39.90	41.00	195,404
11 Jul 22	41.00000 +0.00	41.00	38.00	39.00	448,576
08 Jul 22	39.00000 +0.00	40.00	38.25	39.50	251,118
07 Jul 22	39.00000 +0.00	40.00	38.00	39.00	323,884
06 Jul 22	39.00000 +0.00	40.00	37.00	38.50	90,197
05 Jul 22	38.50000 +0.00	40.00	38.50	38.50	77,364
04 Jul 22	38.50000 +0.00	40.00	38.50	38.50	23,750
01 Jul 22	38.00000 +0.00	40.00	36.00	38.00	28,676
30 Jun 22	37.00000 +0.00	41.00	36.15	37.50	173,604
29 Jun 22	39.90000 +0.00	41.00	39.50	40.00	212,056
28 Jun 22	41.00000 +0.00	42.00	40.40	40.50	310,839
27 Jun 22	40.50000 +0.00	42.54	35.00	38.00	649,985
24 Jun 22	37.00000 +0.00	37.00	35.00	36.00	315,348
23 Jun 22	35.00000 +0.00	38.00	34.20	38.00	373,102
22 Jun 22	38.00000 +0.00	39.35	37.00	39.00	183,421
21 Jun 22	39.00000 +0.00	42.00	38.00	39.50	178,320
20 Jun 22	40.50000 +0.00	42.00	38.00	41.50	220,071
17 Jun 22	43.00000 +0.00	47.00	41.00	46.50	168,473
16 Jun 22	45.00000 +0.00	47.00	40.38	40.50	544,796
15 Jun 22	40.50000 +0.00	42.00	40.27	42.00	261,520
14 Jun 22	42.00000 +0.00	45.00	41.00	44.50	822,622
13 Jun 22	45.25000 +0.00	51.00	45.00	49.50	367,311
10 Jun 22	50.50000 +0.00	51.00	50.00	50.50	71,681
09 Jun 22	50.50000 +0.00	54.00	50.00	52.50	106,901
08 Jun 22	53.00000 +0.00	53.00	52.05	53.00	48,470
07 Jun 22	53.00000 +0.00	53.47	52.44	53.00	46,673
06 Jun 22	53.00000 +0.00	54.00	52.00	53.00	61,860
01 Jun 22	52.50000 +0.00	56.00	52.00	54.00	121,736
31 May 22	54.50000 +0.00	54.50	54.10	54.50	1,007
30 May 22	54.50000 +0.00	56.00	53.00	54.50	161,129
27 May 22	53.20000 +0.00	55.00	53.00	53.50	290,779
26 May 22	53.00000 +0.00	58.00	53.00	55.50	79,303
25 May 22	56.00000 +0.00	58.00	54.00	56.50	107,389
24 May 22	57.00000 +0.00	57.00	55.40	57.00	95,588
23 May 22	56.00000 +0.00	59.00	55.10	57.00	48,563
20 May 22	56.00000 +0.00	59.00	55.70	56.50	43,314
19 May 22	56.50000 +0.00	58.00	55.00	56.50	10,304
18 May 22	57.00000 +0.00	59.00	55.00	57.00	63,584
17 May 22	57.00000 +0.00	58.30	56.75	57.00	98,596
16 May 22	57.00000 +0.00	58.50	56.60	57.00	42,148
13 May 22	57.00000 +0.00	59.00	56.00	57.00	40,802
12 May 22	57.00000 +0.00	60.00	56.00	58.50	298,883
11 May 22	59.50000 +0.00	60.30	58.00	59.50	10,044
10 May 22	60.00000 +0.00	63.00	58.00	61.00	69,586
09 May 22	60.00000 +0.00	64.40	60.00	63.50	194,191
06 May 22	65.00000 +0.00	67.00	64.02	64.50	65,443
05 May 22	64.50000 +0.00	67.00	64.00	65.50	154,649
04 May 22	65.50000 +0.00	67.00	64.60	65.50	113,837
03 May 22	65.00000 +0.00	67.00	64.00	65.50	206,121
29 Apr 22	65.50000 +0.00	67.00	64.00	65.50	461,817
28 Apr 22	66.00000 +0.00	67.00	65.00	66.50	378,874
27 Apr 22	66.50000 +0.00	68.00	66.00	67.50	229,366
26 Apr 22	67.50000 +0.00	69.00	66.00	68.00	110,355
25 Apr 22	68.00000 +0.00	71.00	66.50	70.50	144,836
22 Apr 22	70.50000 +0.00	72.00	70.00	71.00	85,633
21 Apr 22	71.00000 +0.00	74.00	70.00	73.00	97,002
20 Apr 22	71.00000 +0.00	72.90	71.00	72.90	97,538
19 Apr 22	72.00000 +0.00	74.00	71.00	72.50	453,404
14 Apr 22	73.00000 +0.00	75.00	71.00	73.50	81,095
13 Apr 22	73.50000 +0.00	75.00	72.00	75.00	156,238
12 Apr 22	75.50000 +0.00	77.00	74.00	75.50	31,459
11 Apr 22	74.00000 +0.00	78.00	74.00	76.00	179,644
08 Apr 22	75.00000 +0.00	78.00	73.00	75.00	123,729
07 Apr 22	74.00000 +0.00	77.69	73.75	76.50	224,513
06 Apr 22	76.50000 +0.00	80.00	76.00	79.50	215,767
05 Apr 22	79.80000 +0.00	82.00	78.00	79.00	479,403
04 Apr 22	80.00000 +0.00	80.00	77.00	78.50	433,419
01 Apr 22	75.00000 +0.00	77.00	70.00	73.00	903,324
31 Mar 22	67.00000 +0.00	68.00	66.00	67.00	64,187
30 Mar 22	67.00000 +0.00	69.00	66.00	67.50	28,077
29 Mar 22	68.00000 +0.00	69.60	67.00	68.00	72,429
28 Mar 22	68.00000 +0.00	70.00	67.60	68.00	170,009
25 Mar 22	67.20000 +0.00	69.00	65.00	65.50	184,612
24 Mar 22	66.00000 +0.00	66.00	64.00	65.00	144,033
23 Mar 22	64.00000 +0.00	66.00	64.00	64.50	63,500
22 Mar 22	64.50000 +0.00	66.00	63.00	64.50	86,967
21 Mar 22	63.40000 +0.00	65.80	62.00	63.50	148,443
18 Mar 22	60.00000 +0.00	62.00	58.00	59.50	73,432
17 Mar 22	60.00000 +0.00	61.00	58.33	59.50	87,458
16 Mar 22	59.50000 +0.00	60.50	58.17	59.50	61,584
15 Mar 22	59.00000 +0.00	63.00	58.00	60.00	95,352
14 Mar 22	61.50000 +0.00	63.00	60.00	61.50	72,348
11 Mar 22	61.00000 +0.00	63.00	60.00	61.50	72,557
10 Mar 22	61.50000 +0.00	63.00	60.03	61.50	87,053
09 Mar 22	61.50000 +0.00	63.00	60.00	61.50	149,400
08 Mar 22	59.00000 +0.00	62.00	59.00	59.50	201,384
07 Mar 22	59.00000 +0.00	61.01	58.00	61.01	306,954
04 Mar 22	60.00000 +0.00	65.00	58.55	62.00	176,180
03 Mar 22	62.00000 +0.00	65.00	61.00	63.00	113,293
02 Mar 22	62.50000 +0.00	63.40	60.70	62.50	38,319
01 Mar 22	62.50000 +0.00	65.00	60.00	61.50	57,778
28 Feb 22	60.50000 +0.00	63.00	60.10	62.00	48,404
25 Feb 22	61.00000 +0.00	63.00	56.88	58.00	372,620
24 Feb 22	55.50000 +0.00	58.00	55.00	56.50	336,275
23 Feb 22	60.00000 +0.00	61.00	59.00	60.00	167,003
22 Feb 22	59.50000 +0.00	64.00	59.00	61.50	185,705
21 Feb 22	63.00000 +0.00	64.00	62.00	63.50	154,937
18 Feb 22	63.50000 +0.00	66.00	63.00	65.00	302,633
17 Feb 22	65.00000 +0.00	67.00	64.00	66.00	93,965
16 Feb 22	66.00000 +0.00	70.00	65.75	67.00	252,161
15 Feb 22	66.00000 +0.00	68.00	65.00	66.50	116,427
14 Feb 22	66.00000 +0.00	70.00	65.00	69.00	244,168
11 Feb 22	70.00000 +0.00	75.00	68.00	71.00	142,209
10 Feb 22	72.50000 +0.00	72.50	70.77	72.50	18,118
09 Feb 22	72.50000 +0.00	75.00	70.00	72.50	51,285
08 Feb 22	72.50000 +0.00	75.00	70.00	72.50	31,812
07 Feb 22	71.00000 +0.00	74.00	70.66	72.00	70,138
04 Feb 22	72.00000 +0.00	74.00	71.00	72.00	77,211
03 Feb 22	71.00000 +0.00	72.00	71.00	72.00	37,172
02 Feb 22	72.00000 +0.00	74.00	70.00	72.00	85,432
01 Feb 22	72.20000 +0.00	74.00	72.00	72.00	61,183
31 Jan 22	73.00000 +0.00	74.50	70.00	72.00	408,217
28 Jan 22	72.00000 +0.00	74.00	70.00	72.00	102,879
27 Jan 22	70.20000 +0.00	74.00	70.10	72.00	107,492
26 Jan 22	72.00000 +0.00	75.00	70.00	72.50	139,876
25 Jan 22	71.50000 +0.00	75.00	70.00	71.50	265,986
24 Jan 22	71.50000 +0.00	79.00	70.00	78.00	316,912
21 Jan 22	78.50000 +0.00	86.50	77.15	79.50	173,951
20 Jan 22	81.00000 +0.00	85.00	73.00	81.00	914,424
19 Jan 22	73.50000 +0.00	77.00	70.00	70.50	1,227,607
18 Jan 22	70.00000 +0.00	73.00	70.00	72.00	438,687
17 Jan 22	72.00000 +0.00	75.00	70.36	70.50	220,934
14 Jan 22	70.00000 +0.00	72.00	68.00	70.00	163,601
13 Jan 22	69.50000 +0.00	70.70	69.50	69.50	59,904
12 Jan 22	69.50000 +0.00	70.97	68.00	69.50	65,018
11 Jan 22	70.20000 +0.00	72.00	68.00	71.00	165,219
10 Jan 22	70.60000 +0.00	71.98	70.00	71.00	101,976
07 Jan 22	71.00000 +0.00	72.00	70.00	71.00	128,218
06 Jan 22	70.20000 +0.00	75.00	70.00	73.50	135,127
05 Jan 22	73.00000 +0.00	75.00	72.00	72.50	197,053
04 Jan 22	71.00000 +0.00	72.00	69.00	69.50	486,901
31 Dec 21	68.50000 +0.00	69.40	68.13	68.50	47,604
30 Dec 21	68.40000 +0.00	70.00	67.00	69.50	33,181
29 Dec 21	70.00000 +0.00	72.00	69.00	70.50	123,871
24 Dec 21	70.50000 +0.00	71.90	70.13	70.50	59,661
23 Dec 21	70.50000 +0.00	70.50	69.38	70.50	20,997
22 Dec 21	70.50000 +0.00	70.50	69.00	70.50	10,292
21 Dec 21	70.50000 +0.00	71.00	69.00	70.50	93,711
20 Dec 21	69.50000 +0.00	72.00	68.00	69.50	51,826
17 Dec 21	71.00000 +0.00	71.00	69.00	71.00	72,584
16 Dec 21	70.50000 +0.00	71.30	70.00	71.30	71,684
15 Dec 21	69.50000 +0.00	70.90	69.00	70.50	33,852
14 Dec 21	71.00000 +0.00	73.00	70.00	73.00	118,773
13 Dec 21	72.00000 +0.00	74.00	72.00	72.50	191,320
10 Dec 21	72.50000 +0.00	74.00	70.00	73.00	38,063
09 Dec 21	73.00000 +0.00	73.98	72.00	73.00	131,269
08 Dec 21	73.80000 +0.00	74.00	70.00	71.50	86,344
07 Dec 21	71.50000 +0.00	73.00	70.00	71.50	129,328
06 Dec 21	71.00000 +0.00	74.00	70.00	72.00	168,003
03 Dec 21	73.00000 +0.00	73.00	70.20	73.00	81,481
02 Dec 21	72.00000 +0.00	76.00	72.00	74.00	62,615
01 Dec 21	74.50000 +0.00	76.00	73.00	74.00	54,783
30 Nov 21	74.00000 +0.00	78.00	73.00	75.50	46,534
29 Nov 21	76.50000 +0.00	77.97	75.00	76.50	185,530
26 Nov 21	76.50000 +0.00	82.00	75.00	81.00	349,233
25 Nov 21	81.00000 +0.00	82.40	81.00	82.00	300,910
24 Nov 21	82.50000 +0.00	83.00	80.00	81.00	298,393
23 Nov 21	80.50000 +0.00	82.00	78.00	78.50	242,157
22 Nov 21	78.00000 +0.00	80.00	76.30	77.50	171,700
19 Nov 21	78.00000 +0.00	80.00	76.00	78.00	310,955
18 Nov 21	80.00000 +0.00	80.00	78.00	78.50	81,233
17 Nov 21	79.00000 +0.00	81.00	77.00	79.00	297,606
16 Nov 21	79.00000 +0.00	81.00	78.00	79.50	449,407
15 Nov 21	80.00000 +0.00	81.00	78.00	79.50	290,306
12 Nov 21	79.00000 +0.00	81.00	78.00	79.00	95,725
11 Nov 21	79.00000 +0.00	80.00	78.00	79.00	133,813
10 Nov 21	79.00000 +0.00	81.00	78.10	80.50	217,389
09 Nov 21	80.00000 +0.00	82.00	78.00	79.00	329,231
08 Nov 21	77.00000 +0.00	79.00	77.00	79.00	218,539
05 Nov 21	79.00000 +0.00	80.00	77.56	78.50	40,156
04 Nov 21	80.00000 +0.00	80.00	75.00	76.00	470,539
03 Nov 21	76.20000 +0.00	76.20	72.00	73.50	136,956
02 Nov 21	74.00000 +0.00	76.00	72.00	74.00	327,363
01 Nov 21	74.50000 +0.00	76.00	73.00	74.50	253,131
29 Oct 21	74.50000 +0.00	74.63	73.00	74.50	99,830
28 Oct 21	73.60000 +0.00	76.00	73.00	74.50	103,945
27 Oct 21	75.50000 +0.00	76.00	75.00	76.00	118,298
26 Oct 21	76.00000 +0.00	76.00	74.00	75.00	120,090
25 Oct 21	75.00000 +0.00	76.00	73.00	74.00	118,041
22 Oct 21	73.00000 +0.00	76.00	72.04	74.00	32,238
21 Oct 21	74.00000 +0.00	76.00	72.00	74.00	177,427
20 Oct 21	72.00000 +0.00	75.00	72.00	73.50	205,610
19 Oct 21	73.40000 +0.00	75.00	73.00	74.00	611,524
18 Oct 21	74.00000 +0.00	76.00	72.00	73.50	120,376
15 Oct 21	73.00000 +0.00	76.85	72.00	73.50	116,856
14 Oct 21	72.60000 +0.00	75.00	70.95	71.50	371,306
13 Oct 21	71.00000 +0.00	73.00	67.00	72.00	356,535
12 Oct 21	68.00000 +0.00	73.50	66.00	71.00	617,581
11 Oct 21	71.60000 +0.00	74.00	70.00	72.00	439,675
08 Oct 21	70.50000 +0.00	71.85	68.00	68.50	353,445
07 Oct 21	68.80000 +0.00	70.00	66.00	67.00	256,737
06 Oct 21	67.00000 +0.00	72.00	66.00	72.00	551,175
05 Oct 21	72.50000 +0.00	74.00	70.60	73.40	166,822
04 Oct 21	72.40000 +0.00	75.50	72.40	74.50	281,345
01 Oct 21	73.40000 +0.00	76.00	72.80	75.50	166,812
30 Sep 21	75.50000 +0.00	76.00	74.60	75.00	323,643
29 Sep 21	74.00000 +0.00	77.00	74.00	75.50	37,806
28 Sep 21	76.00000 +0.00	77.00	75.00	76.50	221,958
27 Sep 21	76.00000 +0.00	78.00	76.00	77.50	51,203
24 Sep 21	77.50000 +0.00	79.00	76.00	77.50	23,034
23 Sep 21	77.80000 +0.00	78.00	76.00	76.50	89,377
22 Sep 21	75.00000 +0.00	78.00	75.00	77.50	92,672
21 Sep 21	76.00000 +0.00	81.00	76.00	79.00	211,081
20 Sep 21	79.00000 +0.00	83.00	77.80	82.00	301,263
17 Sep 21	82.50000 +0.00	84.80	82.00	83.50	105,918
16 Sep 21	83.50000 +0.00	85.00	83.30	84.50	184,588
15 Sep 21	83.50000 +0.00	87.00	81.00	81.50	519,602
14 Sep 21	80.00000 +0.00	83.00	80.00	81.50	69,668
13 Sep 21	81.00000 +0.00	83.00	79.10	79.50	280,859
10 Sep 21	76.50000 +0.00	80.00	76.00	79.00	384,719
09 Sep 21	79.00000 +0.00	80.00	77.50	79.00	300,441
08 Sep 21	79.40000 +0.00	81.00	78.00	79.50	99,308
07 Sep 21	79.50000 +0.00	81.00	78.00	79.00	261,465
06 Sep 21	79.00000 +0.00	81.00	78.60	79.50	385,717
03 Sep 21	79.00000 +0.00	81.00	77.00	79.00	285,241
02 Sep 21	78.00000 +0.00	83.00	77.26	81.50	1,129,026
01 Sep 21	82.00000 +0.00	87.00	81.00	85.00	164,124
31 Aug 21	85.50000 +0.00	87.00	84.00	86.00	109,541
27 Aug 21	86.00000 +0.00	90.00	84.00	85.50	75,292
26 Aug 21	88.00000 +0.00	90.00	85.00	86.50	200,771
25 Aug 21	86.50000 +0.00	94.00	84.00	89.50	682,197
24 Aug 21	89.50000 +0.00	90.00	86.00	87.00	171,298
23 Aug 21	87.00000 +0.00	89.00	84.00	85.00	170,230
20 Aug 21	85.00000 +0.00	86.00	83.20	85.00	97,729
19 Aug 21	85.00000 +0.00	89.00	83.00	89.00	355,918
18 Aug 21	89.00000 +0.00	93.00	88.00	91.00	202,652
17 Aug 21	91.50000 +0.00	96.00	90.00	96.00	252,671
16 Aug 21	96.50000 +0.00	105.00	95.00	102.50	374,230
13 Aug 21	104.00000 +0.00	107.00	100.00	106.00	527,536
12 Aug 21	106.50000 +0.00	110.00	97.00	97.50	1,253,027
11 Aug 21	96.00000 +0.00	97.50	92.00	93.50	526,464
10 Aug 21	87.00000 +0.00	87.00	84.00	84.00	139,877
09 Aug 21	85.80000 +0.00	85.80	83.00	83.50	123,063
06 Aug 21	83.50000 +0.00	85.00	82.00	83.50	72,354
05 Aug 21	83.00000 +0.00	87.00	83.00	85.50	176,483
04 Aug 21	87.00000 +0.00	87.00	84.00	85.50	130,957
03 Aug 21	85.00000 +0.00	87.00	83.00	84.00	58,569
02 Aug 21	84.00000 +0.00	85.70	83.00	84.50	82,708
30 Jul 21	85.00000 +0.00	88.00	83.00	85.50	609,513
29 Jul 21	84.80000 +0.00	87.00	84.00	85.00	173,220
28 Jul 21	85.00000 +0.00	87.00	78.00	80.00	290,010
27 Jul 21	79.00000 +0.00	80.00	73.85	74.00	342,227
26 Jul 21	74.00000 +0.00	74.50	73.00	74.00	88,893
23 Jul 21	74.00000 +0.00	75.00	73.00	74.50	123,071
22 Jul 21	75.00000 +0.00	75.00	73.85	73.85	143,918
21 Jul 21	73.50000 +0.00	75.91	73.26	74.50	296,552
20 Jul 21	74.50000 +0.00	76.00	73.00	75.50	216,493
19 Jul 21	74.80000 +0.00	81.00	72.00	80.00	314,796
16 Jul 21	80.00000 +0.00	84.25	79.00	84.00	228,886
15 Jul 21	84.00000 +0.00	87.00	83.00	86.00	77,998
14 Jul 21	86.00000 +0.00	86.75	85.00	86.00	62,151
13 Jul 21	86.00000 +0.00	88.20	85.00	86.00	134,176
12 Jul 21	86.00000 +0.00	87.00	83.80	86.00	159,938
09 Jul 21	86.00000 +0.00	87.00	85.10	86.00	107,216
08 Jul 21	85.00000 +0.00	87.00	85.00	86.00	107,465
07 Jul 21	86.00000 +0.00	87.00	85.04	86.00	124,558
06 Jul 21	86.00000 +0.00	87.00	85.10	86.00	98,261
05 Jul 21	86.00000 +0.00	90.00	85.00	86.00	193,529
02 Jul 21	84.50000 +0.00	86.00	82.35	84.00	88,084
01 Jul 21	84.00000 +0.00	84.55	82.00	83.00	151,595
30 Jun 21	83.00000 +0.00	86.20	82.00	85.50	160,897
29 Jun 21	85.50000 +0.00	86.00	83.00	83.50	111,968
28 Jun 21	83.00000 +0.00	85.00	80.00	80.50	276,990
25 Jun 21	82.00000 +0.00	82.00	78.00	78.50	302,193
24 Jun 21	78.40000 +0.00	79.00	78.02	78.50	163,207
23 Jun 21	78.50000 +0.00	80.00	78.00	78.50	157,482
22 Jun 21	78.50000 +0.00	81.00	78.10	79.50	147,207
21 Jun 21	80.50000 +0.00	82.00	80.00	81.50	120,283
18 Jun 21	81.00000 +0.00	84.00	80.00	83.00	226,716
17 Jun 21	83.00000 +0.00	84.00	81.63	81.63	146,240
16 Jun 21	82.50000 +0.00	87.00	81.00	84.00	136,067
15 Jun 21	86.00000 +0.00	90.00	85.00	88.50	89,644
14 Jun 21	89.00000 +0.00	91.00	88.00	89.50	188,163
11 Jun 21	89.50000 +0.00	92.00	88.00	90.00	297,114
10 Jun 21	91.00000 +0.00	94.00	86.63	89.00	800,638
09 Jun 21	86.80000 +0.00	87.00	80.00	80.50	624,909
08 Jun 21	82.00000 +0.00	82.00	79.00	80.00	209,521
07 Jun 21	80.00000 +0.00	82.00	78.00	78.00	368,055
04 Jun 21	77.00000 +0.00	79.75	75.00	75.00	186,393
03 Jun 21	75.60000 +0.00	77.10	71.00	73.50	417,416
02 Jun 21	72.00000 +0.00	72.97	69.00	70.00	248,624
01 Jun 21	70.00000 +0.00	72.00	66.00	68.00	311,895
28 May 21	67.00000 +0.00	68.00	66.00	66.50	147,095
27 May 21	66.50000 +0.00	69.00	65.00	67.50	132,107
26 May 21	67.50000 +0.00	70.00	65.50	67.50	95,127
25 May 21	67.50000 +0.00	70.00	65.00	68.00	138,965
24 May 21	68.20000 +0.00	69.70	67.00	68.50	70,130
21 May 21	68.20000 +0.00	71.00	67.00	69.00	207,372
20 May 21	71.20000 +0.00	72.00	68.07	71.00	201,929
19 May 21	71.00000 +0.00	73.00	66.00	68.00	613,377
18 May 21	67.00000 +0.00	68.80	65.01	66.50	264,136
17 May 21	67.50000 +0.00	70.00	66.00	67.50	136,366
14 May 21	69.00000 +0.00	70.00	67.00	69.00	85,878
13 May 21	69.00000 +0.00	70.00	64.00	69.00	478,394
12 May 21	70.00000 +0.00	72.00	69.00	70.50	234,165
11 May 21	71.00000 +0.00	75.00	70.00	73.50	231,991
10 May 21	74.00000 +0.00	76.00	73.00	74.00	120,544
07 May 21	74.00000 +0.00	79.60	73.00	77.00	280,778
06 May 21	77.00000 +0.00	78.00	73.00	73.00	368,971
05 May 21	72.00000 +0.00	73.00	71.00	71.50	353,967
04 May 21	71.00000 +0.00	73.00	70.88	72.50	268,477
30 Apr 21	72.00000 +0.00	76.00	71.00	71.50	664,427
29 Apr 21	74.50000 +0.00	76.00	73.00	74.50	170,626
28 Apr 21	74.50000 +0.00	76.00	73.00	75.00	341,979
27 Apr 21	74.00000 +0.00	77.95	74.00	77.00	376,108
26 Apr 21	78.00000 +0.00	80.00	76.00	78.50	127,216
23 Apr 21	78.50000 +0.00	80.00	77.00	78.00	124,616
22 Apr 21	78.00000 +0.00	80.00	77.30	79.00	211,932
21 Apr 21	79.00000 +0.00	81.00	78.00	79.50	153,229
20 Apr 21	79.50000 +0.00	84.00	78.00	82.00	231,625
19 Apr 21	82.00000 +0.00	84.98	82.00	84.00	127,472
16 Apr 21	85.00000 +0.00	87.00	83.00	85.50	161,934
15 Apr 21	85.50000 +0.00	88.00	84.00	87.50	168,015
14 Apr 21	87.50000 +0.00	88.95	87.00	88.00	87,935
13 Apr 21	88.00000 +0.00	91.00	86.65	89.50	286,136
12 Apr 21	90.00000 +0.00	91.00	85.00	87.50	381,326
09 Apr 21	85.00000 +0.00	90.00	85.00	86.50	100,888
08 Apr 21	86.00000 +0.00	87.00	85.05	85.50	209,364
07 Apr 21	86.00000 +0.00	88.00	83.00	83.50	283,391
06 Apr 21	83.50000 +0.00	84.00	83.00	83.50	493,793
01 Apr 21	83.50000 +0.00	84.00	82.00	82.50	257,506
31 Mar 21	81.50000 +0.00	83.00	79.00	82.50	348,109
30 Mar 21	82.50000 +0.00	91.00	82.00	87.50	683,190
29 Mar 21	88.00000 +0.00	91.00	88.00	89.50	177,808
26 Mar 21	89.50000 +0.00	91.00	88.00	90.50	483,514
25 Mar 21	90.50000 +0.00	97.00	90.00	95.00	207,047
24 Mar 21	92.00000 +0.00	96.00	91.00	96.00	267,398
23 Mar 21	97.00000 +0.00	100.00	95.10	98.00	213,946
22 Mar 21	98.50000 +0.00	102.00	97.00	101.50	513,131
19 Mar 21	101.50000 +0.00	102.00	98.00	99.50	461,890
18 Mar 21	100.00000 +0.00	101.00	97.00	99.50	342,116
17 Mar 21	96.50000 +0.00	102.00	96.00	100.50	316,367
16 Mar 21	101.00000 +0.00	102.50	98.00	99.00	664,743
15 Mar 21	102.50000 +0.00	102.50	90.00	94.50	1,692,357
12 Mar 21	92.00000 +0.00	94.00	86.00	87.50	971,191
11 Mar 21	87.00000 +0.00	87.00	79.00	80.00	704,066
10 Mar 21	81.00000 +0.00	82.00	78.00	79.50	169,380
09 Mar 21	78.00000 +0.00	81.00	77.00	78.50	155,894
08 Mar 21	77.50000 +0.00	80.00	76.00	78.00	199,673
05 Mar 21	80.00000 +0.00	83.00	77.00	82.00	367,959
04 Mar 21	83.00000 +0.00	85.00	81.00	84.00	405,753
03 Mar 21	84.60000 +0.00	86.00	77.00	81.00	968,561
02 Mar 21	77.60000 +0.00	80.00	75.00	75.50	425,388
01 Mar 21	76.00000 +0.00	76.00	71.00	73.50	479,153
26 Feb 21	74.00000 +0.00	74.74	70.00	72.00	403,868
25 Feb 21	71.00000 +0.00	74.00	70.00	71.50	330,169
24 Feb 21	70.50000 +0.00	72.00	69.00	70.00	239,754
23 Feb 21	72.00000 +0.00	78.00	71.00	77.00	359,509
22 Feb 21	78.00000 +0.00	78.00	73.00	74.00	267,449
19 Feb 21	74.00000 +0.00	75.00	73.00	73.50	231,930
18 Feb 21	74.50000 +0.00	80.00	74.00	75.50	237,724
17 Feb 21	80.00000 +0.00	80.00	74.00	76.00	572,165
16 Feb 21	74.50000 +0.00	75.00	72.00	74.00	657,973
15 Feb 21	74.00000 +0.00	78.80	73.00	74.50	278,034
12 Feb 21	75.00000 +0.00	77.00	73.00	74.50	500,324
11 Feb 21	77.00000 +0.00	77.00	74.00	76.50	388,610
10 Feb 21	78.00000 +0.00	80.00	76.00	79.00	1,113,822
09 Feb 21	80.00000 +0.00	85.00	70.00	70.00	2,576,062
08 Feb 21	68.00000 +0.00	68.00	62.02	64.50	879,863
05 Feb 21	65.00000 +0.00	67.20	62.00	65.50	424,356
04 Feb 21	65.00000 +0.00	70.00	63.66	68.50	417,946
03 Feb 21	68.50000 +0.00	69.85	63.00	64.00	2,061,079
02 Feb 21	59.00000 +0.00	61.00	57.25	57.25	913,098
01 Feb 21	55.00000 +0.00	59.50	51.88	59.00	1,924,280
29 Jan 21	60.00000 +0.00	63.00	58.02	61.50	390,842
28 Jan 21	62.00000 +0.00	64.90	60.00	64.00	489,912
27 Jan 21	64.00000 +0.00	66.00	63.00	65.00	404,028
26 Jan 21	66.00000 +0.00	67.00	64.00	64.00	648,436
25 Jan 21	64.00000 +0.00	65.00	62.20	63.50	363,970
22 Jan 21	62.50000 +0.00	62.97	61.20	62.00	284,923
21 Jan 21	61.20000 +0.00	70.00	60.00	66.50	2,109,875
20 Jan 21	68.00000 +0.00	70.00	65.00	68.50	691,522
19 Jan 21	69.50000 +0.00	78.80	69.01	73.00	919,308
18 Jan 21	75.00000 +0.00	78.50	72.60	78.00	241,744
15 Jan 21	78.00000 +0.00	82.00	77.00	79.00	430,524
14 Jan 21	79.00000 +0.00	80.00	74.00	75.50	656,658
13 Jan 21	76.00000 +0.00	79.00	75.00	77.50	426,454
12 Jan 21	75.00000 +0.00	78.99	74.00	78.99	1,084,572
11 Jan 21	80.00000 +0.00	84.00	79.00	79.50	1,115,356
08 Jan 21	80.00000 +0.00	81.00	73.00	73.00	1,490,529
07 Jan 21	72.50000 +0.00	73.00	67.90	67.90	1,077,666
06 Jan 21	68.00000 +0.00	70.00	67.00	69.00	626,658
05 Jan 21	69.00000 +0.00	71.00	67.00	67.00	933,078
04 Jan 21	67.00000 +0.00	70.00	65.00	65.00	896,760
31 Dec 20	64.00000 +0.00	64.80	61.20	61.20	297,154
30 Dec 20	59.00000 +0.00	62.98	58.05	62.00	506,369
29 Dec 20	62.00000 +0.00	65.00	58.50	58.50	1,010,496
24 Dec 20	60.00000 +0.00	60.00	55.00	55.00	475,231
23 Dec 20	54.50000 +0.00	56.00	51.50	52.00	702,838
22 Dec 20	51.00000 +0.00	52.00	48.00	48.50	367,525
21 Dec 20	48.50000 +0.00	49.00	47.20	48.50	513,348
18 Dec 20	48.00000 +0.00	49.50	48.00	48.50	221,724
17 Dec 20	48.50000 +0.00	49.98	48.01	49.98	427,417
16 Dec 20	50.50000 +0.00	53.00	48.23	51.00	765,004
15 Dec 20	53.50000 +0.00	58.00	46.86	46.86	2,627,538
14 Dec 20	46.00000 +0.00	47.00	45.55	46.00	431,803
11 Dec 20	46.00000 +0.00	49.00	45.55	47.00	598,964
10 Dec 20	47.00000 +0.00	47.00	44.00	45.00	491,341
09 Dec 20	45.00000 +0.00	46.00	44.00	44.75	671,936
08 Dec 20	43.20000 +0.00	45.88	42.00	43.00	469,614
07 Dec 20	42.00000 +0.00	44.00	40.37	41.00	309,851
04 Dec 20	41.00000 +0.00	42.00	40.00	41.00	148,476
03 Dec 20	41.00000 +0.00	42.00	39.75	40.00	275,094
02 Dec 20	40.00000 +0.00	41.00	39.00	40.50	398,655
01 Dec 20	40.50000 +0.00	42.00	40.00	41.00	221,001
30 Nov 20	41.70000 +0.00	42.00	40.00	41.00	328,532
27 Nov 20	42.00000 +0.00	42.00	40.00	41.00	239,754
26 Nov 20	41.00000 +0.00	42.00	40.55	41.00	453,493
25 Nov 20	41.00000 +0.00	42.00	40.00	41.00	590,262
24 Nov 20	40.50000 +0.00	42.00	39.00	41.00	502,086
23 Nov 20	41.00000 +0.00	42.60	39.72	42.50	513,056
20 Nov 20	42.50000 +0.00	45.00	41.22	44.50	1,076,881
19 Nov 20	45.00000 +0.00	46.00	41.00	41.50	1,297,792
18 Nov 20	42.00000 +0.00	43.00	40.00	40.00	784,657
17 Nov 20	39.50000 +0.00	41.00	36.00	37.00	219,661
16 Nov 20	37.00000 +0.00	38.00	36.30	37.00	433,414
13 Nov 20	37.00000 +0.00	38.00	35.15	36.50	636,672
12 Nov 20	37.00000 +0.00	37.00	35.10	35.10	506,574
11 Nov 20	35.00000 +0.00	37.00	34.05	34.50	946,523
10 Nov 20	33.75000 +0.00	39.00	30.50	38.50	2,426,415
09 Nov 20	39.00000 +0.00	43.00	38.00	39.50	4,300,846
06 Nov 20	36.20000 +0.00	44.00	28.30	29.50	4,029,216
05 Nov 20	29.50000 +0.00	31.00	23.50	24.00	5,031,686
04 Nov 20	22.50000 +0.00	23.00	21.70	21.75	76,240
03 Nov 20	21.75000 +0.00	22.42	20.60	22.25	312,338
02 Nov 20	22.25000 +0.00	22.25	21.50	22.25	116,633
30 Oct 20	22.25000 +0.00	22.49	21.50	22.00	364,924
29 Oct 20	21.75000 +0.00	22.56	21.51	22.00	285,797
28 Oct 20	22.25000 +0.00	24.94	22.00	24.50	649,343
27 Oct 20	24.50000 +0.00	25.00	23.30	23.50	416,321
26 Oct 20	23.50000 +0.00	24.00	22.15	22.25	165,489
23 Oct 20	22.25000 +0.00	23.00	21.66	22.25	186,529
22 Oct 20	22.25000 +0.00	23.00	21.60	21.65	277,783
21 Oct 20	21.65000 +0.00	22.00	21.30	22.00	374,403
20 Oct 20	22.25000 +0.00	23.90	22.00	22.75	703,126
19 Oct 20	22.75000 +0.00	24.00	22.00	23.50	500,747
16 Oct 20	23.50000 +0.00	24.00	23.00	23.50	139,050
15 Oct 20	23.25000 +0.00	24.80	23.02	24.50	416,451
14 Oct 20	25.00000 +0.00	26.50	24.23	25.25	389,205
13 Oct 20	25.25000 +0.00	25.85	23.25	23.50	952,340
12 Oct 20	23.50000 +0.00	24.00	22.99	22.99	579,563
09 Oct 20	22.50000 +0.00	23.00	22.02	22.50	214,500
08 Oct 20	22.50000 +0.00	23.00	21.00	22.00	482,067
07 Oct 20	22.00000 +0.00	23.00	21.65	22.00	16,229
06 Oct 20	22.00000 +0.00	23.00	21.11	21.50	458,560
05 Oct 20	21.50000 +0.00	22.00	20.20	21.50	450,458
02 Oct 20	21.25000 +0.00	21.99	21.00	21.50	189,245
01 Oct 20	21.50000 +0.00	22.00	21.00	21.50	300,446
30 Sep 20	21.50000 +0.00	22.25	21.25	22.25	347,178
29 Sep 20	22.50000 +0.00	22.70	22.00	22.70	287,223
28 Sep 20	23.00000 +0.00	24.00	22.00	23.00	129,042
25 Sep 20	23.00000 +0.00	23.89	22.00	23.00	183,488
24 Sep 20	23.00000 +0.00	24.00	22.19	23.25	277,339
23 Sep 20	23.25000 +0.00	24.06	21.98	22.25	378,217
22 Sep 20	21.75000 +0.00	22.00	21.25	21.25	329,922
21 Sep 20	21.25000 +0.00	22.70	20.50	22.50	252,486
18 Sep 20	22.50000 +0.00	24.17	22.01	24.00	465,778
17 Sep 20	24.00000 +0.00	24.80	22.69	22.75	539,962
16 Sep 20	22.75000 +0.00	24.00	22.00	22.00	461,545
15 Sep 20	21.50000 +0.00	22.00	21.50	21.50	118,037
14 Sep 20	21.50000 +0.00	22.00	21.44	21.50	99,263
11 Sep 20	21.50000 +0.00	22.80	21.30	21.60	366,137
10 Sep 20	21.60000 +0.00	22.00	21.00	21.50	546,724
09 Sep 20	21.50000 +0.00	23.00	21.00	21.50	305,296
08 Sep 20	21.50000 +0.00	22.00	21.26	21.50	120,228
07 Sep 20	21.50000 +0.00	22.00	20.50	20.50	304,346
04 Sep 20	20.50000 +0.00	21.00	20.50	20.50	36,974
03 Sep 20	20.75000 +0.00	21.50	20.30	20.75	206,696
02 Sep 20	20.75000 +0.00	21.50	19.50	19.50	350,086
01 Sep 20	19.00000 +0.00	20.00	18.50	19.00	91,597
28 Aug 20	19.00000 +0.00	19.45	18.88	19.00	60,300
27 Aug 20	19.00000 +0.00	19.50	18.70	19.00	107,676
26 Aug 20	19.00000 +0.00	20.90	18.69	20.90	349,187
25 Aug 20	21.50000 +0.00	22.00	21.00	21.25	204,386
24 Aug 20	21.25000 +0.00	21.50	20.45	20.50	547,739
21 Aug 20	20.50000 +0.00	21.49	19.29	19.38	1,156,305
20 Aug 20	19.37500 +0.00	19.99	19.23	19.50	256,681
19 Aug 20	19.37500 +0.00	20.00	18.00	18.00	708,891
18 Aug 20	17.45000 +0.00	18.00	17.25	17.45	114,788
17 Aug 20	17.45000 +0.00	17.90	17.22	17.70	259,632
14 Aug 20	17.70000 +0.00	18.00	16.33	16.38	1,437,512
13 Aug 20	16.00000 +0.00	16.80	15.50	16.00	316,339
12 Aug 20	16.00000 +0.00	16.40	15.55	16.00	80,595
11 Aug 20	16.00000 +0.00	16.80	15.55	16.38	195,719
10 Aug 20	16.37500 +0.00	16.40	15.50	16.13	377,327
07 Aug 20	15.60000 +0.00	15.90	15.50	15.70	92,344
06 Aug 20	15.70000 +0.00	16.06	15.50	15.75	447,629
05 Aug 20	15.75000 +0.00	16.25	15.66	16.00	198,268
04 Aug 20	16.00000 +0.00	16.33	15.66	16.25	120,501
03 Aug 20	16.25000 +0.00	16.38	15.49	15.75	376,181
31 Jul 20	15.75000 +0.00	17.00	15.02	16.50	810,401
30 Jul 20	16.50000 +0.00	17.17	16.00	17.17	230,247
29 Jul 20	17.25000 +0.00	18.50	17.10	18.25	350,757
28 Jul 20	18.25000 +0.00	24.00	16.90	16.90	4,741,663
27 Jul 20	15.25000 +0.00	15.50	15.05	15.50	274,573
24 Jul 20	15.25000 +0.00	15.25	15.25	15.25	26,093
23 Jul 20	15.25000 +0.00	15.40	15.00	15.25	393,365