FUNDMANAGER.co.uk

Renalytix PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	5.80000 +0.45	5.90	5.20	5.35	2,900,799
21 Oct 26	5.35000 +0.00	5.50	5.20	5.35	267,360
20 Oct 26	5.35000 -0.10	5.50	5.21	5.45	1,155,417
19 Oct 26	5.45000 +0.00	5.60	5.30	5.45	187,364
16 Oct 26	5.45000 +0.00	5.50	5.30	5.45	253,730
15 Oct 26	5.45000 +0.00	5.60	5.30	5.45	1,439,646
14 Oct 26	5.45000 +0.10	5.54	5.32	5.35	98,767
13 Oct 26	5.35000 +0.00	5.60	5.10	5.35	350,049
12 Oct 26	5.35000 +0.05	5.60	5.10	5.30	795,331
09 Oct 26	5.30000 -0.20	5.50	5.10	5.40	1,404,276
08 Oct 26	5.50000 -0.30	6.00	5.15	5.80	1,656,037
07 Oct 26	5.80000 -0.15	6.00	5.70	5.95	438,720
06 Oct 26	5.95000 -0.05	6.00	5.73	6.00	693,441
05 Oct 26	6.00000 +0.00	6.20	5.80	6.00	189,021
02 Oct 26	6.00000 +0.00	6.09	5.80	6.00	880,986
01 Oct 26	6.00000 -0.10	6.14	5.80	6.05	1,194,064
30 Sep 26	6.10000 +0.05	6.30	5.80	6.05	1,885,283
29 Sep 26	6.05000 -0.10	6.30	5.75	6.15	2,990,239
28 Sep 26	6.15000 +0.00	6.49	5.80	6.15	782,513
25 Sep 26	6.15000 +0.00	6.15	5.84	6.15	452,742
24 Sep 26	6.15000 +0.15	6.15	5.80	6.15	75,944
23 Sep 26	6.00000 -0.25	6.50	5.88	6.25	465,342
22 Sep 26	6.25000 +0.00	6.25	6.00	6.25	1,466,487
21 Sep 26	6.25000 +0.00	6.50	6.00	6.25	378,529
18 Sep 26	6.25000 +0.10	6.50	5.80	6.15	500,049
17 Sep 26	6.15000 -0.10	6.50	6.00	6.25	776,610
16 Sep 26	6.25000 +0.30	6.50	5.50	5.85	955,466
15 Sep 26	5.95000 -0.45	6.40	5.70	6.30	1,174,315
14 Sep 26	6.40000 +0.10	6.57	6.20	6.35	7,681,857
11 Sep 26	6.30000 +0.70	6.50	5.50	5.60	16,158,342
10 Sep 26	5.60000 +0.20	6.00	5.20	5.40	2,518,041
09 Sep 26	5.40000 +0.00	5.70	5.20	5.35	7,080,792
08 Sep 26	5.40000 +1.25	6.00	5.00	5.75	4,402,297
01 Sep 26	4.15000 +0.00	4.15	4.15	4.15	0
28 Aug 26	4.15000 +0.00	4.30	4.03	4.15	54,960
27 Aug 26	4.15000 -0.10	4.30	4.00	4.25	470,800
26 Aug 26	4.25000 -0.05	4.29	4.20	4.29	82,839
25 Aug 26	4.30000 +0.05	4.68	4.20	4.25	2,370,623
24 Aug 26	4.25000 +0.40	4.50	3.70	3.85	928,053
21 Aug 26	3.85000 -0.05	4.00	3.70	3.90	130,332
20 Aug 26	3.90000 -0.05	4.10	3.70	3.95	290,150
19 Aug 26	3.95000 +0.00	4.10	3.80	3.95	306,661
18 Aug 26	3.95000 -0.15	4.07	3.80	4.07	1,014,880
17 Aug 26	4.10000 +0.00	4.20	4.00	4.10	765,032
14 Aug 26	4.10000 +0.00	4.20	4.00	4.10	293,941
13 Aug 26	4.10000 -0.10	4.40	4.00	4.20	312,403
12 Aug 26	4.20000 -0.10	4.40	4.00	4.30	1,367,594
11 Aug 26	4.30000 -0.25	4.70	4.10	4.55	1,046,440
10 Aug 26	4.55000 +0.85	5.00	3.70	3.70	7,922,350
07 Aug 26	3.70000 +0.45	3.90	3.00	3.25	3,853,224
06 Aug 26	3.25000 +0.10	3.50	3.13	3.25	584,873
05 Aug 26	3.15000 +0.25	3.30	2.80	2.90	2,760,340
04 Aug 26	2.90000 +0.10	2.99	2.73	2.80	134,189
03 Aug 26	2.80000 +0.15	3.00	2.50	2.65	588,748
31 Jul 26	2.65000 +0.00	2.79	2.53	2.65	102,383
30 Jul 26	2.65000 +0.00	2.78	2.53	2.65	496,192
29 Jul 26	2.65000 +0.00	2.80	2.57	2.65	92,762
28 Jul 26	2.65000 +0.00	2.80	2.50	2.65	43,274
27 Jul 26	2.65000 +0.00	2.80	2.53	2.65	32,742
24 Jul 26	2.65000 +0.00	2.80	2.57	2.65	162,604
23 Jul 26	2.65000 -0.05	2.80	2.54	2.70	178,155
22 Jul 26	2.70000 -0.05	2.70	2.55	2.70	68,751
21 Jul 26	2.75000 +0.00	2.84	2.50	2.75	103,728
20 Jul 26	2.75000 +0.00	3.00	2.72	2.75	394,652
17 Jul 26	2.75000 +0.15	2.95	2.30	2.60	2,932,603
16 Jul 26	2.60000 -0.05	2.67	2.53	2.65	138,197
15 Jul 26	2.65000 -0.15	2.80	2.53	2.80	904,672
14 Jul 26	2.80000 +0.00	3.00	2.60	2.80	64,283
13 Jul 26	2.80000 +0.00	3.00	2.60	2.80	901,554
10 Jul 26	2.80000 -0.05	2.91	2.70	2.85	809,222
09 Jul 26	2.85000 +0.05	3.00	2.70	2.80	1,596,224
08 Jul 26	2.80000 +0.00	3.00	2.60	2.80	1,259,028
07 Jul 26	2.80000 +0.10	2.88	2.70	2.70	3,501,908
06 Jul 26	2.70000 +0.40	2.70	2.10	2.30	4,986,515
03 Jul 26	2.30000 +0.00	2.50	2.10	2.30	255,456
02 Jul 26	2.30000 +0.00	2.33	2.10	2.30	1,511,269
01 Jul 26	2.30000 +0.00	2.50	2.10	2.30	219,145
30 Jun 26	2.30000 +0.40	2.50	1.92	1.92	3,641,899
29 Jun 26	1.90000 +0.00	2.00	1.88	1.90	70,113
26 Jun 26	1.90000 +0.00	1.90	1.80	1.90	35,217
25 Jun 26	1.90000 +0.00	2.00	1.88	1.90	104,107
24 Jun 26	1.90000 +0.00	2.00	1.88	1.90	260,118
23 Jun 26	1.90000 +0.00	1.92	1.80	1.90	244,919
22 Jun 26	1.90000 +0.00	1.92	1.87	1.90	84,068
19 Jun 26	1.90000 +0.00	2.00	1.87	1.90	84,914
18 Jun 26	1.90000 +0.00	2.00	1.86	1.90	1,277,091
17 Jun 26	1.90000 +0.00	2.00	1.86	1.90	257,929
16 Jun 26	1.90000 +0.00	1.94	1.86	1.90	74,788
15 Jun 26	1.90000 +0.00	2.00	1.80	1.90	448,928
12 Jun 26	1.90000 +0.05	1.98	1.90	1.90	670,576
11 Jun 26	1.85000 +0.00	1.99	1.73	1.85	365,874
10 Jun 26	1.85000 +0.00	2.00	1.70	1.85	303,530
09 Jun 26	1.85000 +0.00	1.85	1.75	1.85	19,364
08 Jun 26	1.85000 +0.00	2.00	1.70	1.85	439,632
05 Jun 26	1.85000 +0.05	2.00	1.82	1.82	511,017
04 Jun 26	1.80000 +0.00	2.00	1.75	1.80	589,200
03 Jun 26	1.80000 +0.00	2.00	1.60	1.80	268,378
02 Jun 26	1.80000 +0.00	2.00	1.60	1.80	106,269
01 Jun 26	1.80000 +0.00	2.00	1.60	1.80	49,717
29 May 26	1.80000 +0.00	1.80	1.60	1.80	428,751
28 May 26	1.80000 +0.00	2.00	1.71	1.80	1,011,208
27 May 26	1.80000 +0.00	2.00	1.60	1.80	69,883
26 May 26	1.80000 +0.00	2.00	1.70	1.80	145,151
22 May 26	1.80000 +0.00	2.00	1.60	1.80	42,910
21 May 26	1.80000 +0.00	1.80	1.60	1.80	5,400
20 May 26	1.80000 +0.00	2.00	1.60	1.80	299,085
19 May 26	1.80000 +0.00	2.00	1.60	1.80	28,707
18 May 26	1.80000 +0.00	2.00	1.60	1.80	58,354
15 May 26	1.80000 +0.00	1.80	1.60	1.80	227,778
14 May 26	1.80000 +0.00	2.00	1.60	1.80	32,887
13 May 26	1.80000 +0.00	1.80	1.80	1.80	105,940
12 May 26	1.80000 +0.00	1.80	1.61	1.80	101,031
11 May 26	1.80000 +0.00	1.80	1.60	1.80	276,378
08 May 26	1.80000 +0.00	2.00	1.60	1.80	92,569
07 May 26	1.80000 +0.00	2.00	1.60	1.80	92,264
06 May 26	1.80000 +0.00	2.00	1.60	1.80	701,464
05 May 26	1.80000 +0.00	2.00	1.60	1.80	109,197
01 May 26	1.80000 +0.00	2.00	1.60	1.80	30,198
30 Apr 26	1.80000 +0.00	2.00	1.60	1.80	73,170
29 Apr 26	1.80000 +0.00	2.00	1.60	1.80	243,543
28 Apr 26	1.80000 +0.00	2.00	1.60	1.80	6,529
27 Apr 26	1.80000 -0.05	2.00	1.70	1.85	1,036,827
24 Apr 26	1.85000 +0.00	2.00	1.80	1.85	35,201
23 Apr 26	1.85000 -0.10	2.00	1.70	1.95	6,125,156
22 Apr 26	1.95000 +0.00	2.20	1.85	2.00	11,417,306
21 Apr 26	1.95000 +0.00	2.00	1.90	1.95	684,089
20 Apr 26	1.95000 +0.00	2.00	1.95	1.95	282,766
17 Apr 26	1.95000 +0.00	2.00	1.90	1.95	970,118
16 Apr 26	1.95000 +0.00	2.00	1.95	1.95	113,514
15 Apr 26	1.95000 +0.00	2.00	1.95	1.95	707,083
14 Apr 26	1.95000 +0.00	2.00	1.90	1.95	95,297
13 Apr 26	1.95000 +0.00	2.00	1.95	1.95	1,037,596
10 Apr 26	1.95000 +0.00	2.00	1.90	1.95	229,919
09 Apr 26	1.95000 +0.00	2.01	1.95	1.95	936,727
08 Apr 26	1.95000 +0.00	2.00	1.90	1.95	90,829
07 Apr 26	1.95000 -0.10	2.20	1.90	2.05	737,036
02 Apr 26	2.05000 -0.05	2.20	1.90	2.10	3,281,936
01 Apr 26	2.10000 +0.00	2.20	2.00	2.10	1,211,544
31 Mar 26	2.10000 +0.00	2.16	2.00	2.10	448,883
30 Mar 26	2.10000 -0.25	2.24	2.06	2.24	928,300
27 Mar 26	2.35000 +0.00	2.48	2.20	2.35	325,707
26 Mar 26	2.35000 +0.15	2.50	2.20	2.35	1,668,022
25 Mar 26	2.20000 -0.30	2.53	2.00	2.50	2,715,974
24 Mar 26	2.50000 +0.00	2.55	2.41	2.50	149,308
23 Mar 26	2.50000 +0.00	2.60	2.40	2.50	569,884
20 Mar 26	2.50000 +0.00	2.60	2.40	2.50	99,951
19 Mar 26	2.50000 -0.10	2.60	2.34	2.60	963,485
18 Mar 26	2.60000 -0.20	3.00	2.45	2.80	4,545,215
17 Mar 26	2.80000 -0.10	3.00	2.70	2.90	480,339
16 Mar 26	2.90000 -0.25	3.10	2.81	3.05	1,697,304
13 Mar 26	3.15000 +0.00	3.20	3.12	3.15	86,987
12 Mar 26	3.15000 +0.00	3.20	3.12	3.15	200,212
11 Mar 26	3.15000 -0.05	3.20	3.15	3.15	1,052,715
10 Mar 26	3.20000 +0.10	3.20	3.10	3.15	1,731,540
09 Mar 26	3.10000 -0.25	3.40	3.00	3.35	1,347,574
06 Mar 26	3.35000 +0.00	3.35	3.30	3.35	159,985
05 Mar 26	3.35000 +0.00	3.40	3.30	3.35	308,400
04 Mar 26	3.35000 +0.00	3.40	3.30	3.35	426,495
03 Mar 26	3.35000 +0.10	3.50	3.25	3.50	1,890,856
02 Mar 26	3.25000 -0.38	3.75	3.22	3.63	1,008,299
27 Feb 26	3.62500 +0.13	3.75	3.50	3.63	1,029,277
26 Feb 26	3.50000 -0.13	3.75	3.50	3.63	984,124
25 Feb 26	3.62500 +0.08	3.75	3.50	3.63	3,048,773
24 Feb 26	3.55000 -0.20	4.00	3.55	3.88	5,219,039
23 Feb 26	3.75000 -0.13	4.00	3.75	3.88	266,049
20 Feb 26	3.87500 +0.13	4.00	3.85	3.88	234,235
19 Feb 26	3.75000 -0.25	4.22	3.75	4.22	635,300
18 Feb 26	4.00000 +0.20	4.28	3.83	3.88	1,649,046
17 Feb 26	3.80000 +0.00	4.25	3.75	4.00	999,717
16 Feb 26	3.80000 -0.33	4.25	3.80	4.13	979,204
13 Feb 26	4.12500 +0.07	4.50	4.00	4.25	1,073,667
12 Feb 26	4.05000 -0.07	4.50	4.00	4.13	1,205,171
11 Feb 26	4.12500 -1.47	4.50	3.73	4.05	5,114,038
10 Feb 26	5.60000 -0.20	6.00	5.60	5.80	384,228
09 Feb 26	5.80000 +0.00	6.00	5.60	5.80	74,787
06 Feb 26	5.80000 +0.20	5.85	5.50	5.80	325,696
05 Feb 26	5.60000 +0.08	6.00	5.50	5.75	425,568
04 Feb 26	5.52000 +0.22	6.00	5.50	5.50	1,212,548
03 Feb 26	5.30000 -0.45	6.00	5.20	5.75	702,345
02 Feb 26	5.75000 +0.00	6.00	5.50	5.75	160,244
30 Jan 26	5.75000 -0.15	6.00	5.50	5.90	269,835
29 Jan 26	5.90000 +0.00	6.00	5.87	5.90	192,791
28 Jan 26	5.90000 +0.00	6.00	5.85	5.90	115,616
27 Jan 26	5.90000 -0.35	6.03	5.80	6.03	377,541
26 Jan 26	6.25000 +0.00	6.50	6.03	6.25	184,730
23 Jan 26	6.25000 +0.00	6.50	6.03	6.25	443,785
22 Jan 26	6.25000 +0.00	6.50	6.03	6.25	44,890
21 Jan 26	6.25000 +0.00	6.50	6.03	6.25	332,094
20 Jan 26	6.25000 +0.00	6.50	6.00	6.25	787,575
19 Jan 26	6.25000 +0.00	6.50	6.00	6.25	621,295
16 Jan 26	6.25000 +0.10	6.50	5.81	6.15	1,988,966
15 Jan 26	6.15000 -0.10	6.50	5.85	6.25	197,387
14 Jan 26	6.25000 +0.00	6.50	6.00	6.25	15,338
13 Jan 26	6.25000 +0.00	6.28	6.00	6.25	298,710
12 Jan 26	6.25000 +0.00	6.50	5.60	6.25	606,705
09 Jan 26	6.25000 +0.00	6.36	6.00	6.25	74,399
08 Jan 26	6.25000 +0.35	6.50	5.91	5.91	273,982
07 Jan 26	5.90000 +0.00	5.91	5.80	5.90	153,990
06 Jan 26	5.90000 +0.00	5.99	5.80	5.90	107,835
05 Jan 26	5.90000 +0.00	5.99	5.80	5.90	410,060
02 Jan 26	5.90000 +0.00	5.99	5.80	5.90	193,360
31 Dec 25	5.90000 -0.10	5.99	5.80	5.90	620,320
30 Dec 25	6.00000 +0.20	6.00	5.80	5.90	91,363
29 Dec 25	5.80000 -0.10	5.99	5.80	5.90	561,166
24 Dec 25	5.90000 +0.00	5.95	5.85	5.90	200,317
23 Dec 25	5.90000 -0.35	6.00	5.73	6.00	1,867,540
22 Dec 25	6.25000 +0.00	6.44	5.85	6.25	558,418
19 Dec 25	6.25000 +0.25	6.44	6.00	6.25	44,840
18 Dec 25	6.00000 -0.25	6.44	5.90	6.25	3,253,118
17 Dec 25	6.25000 +0.00	6.34	6.00	6.25	637,515
16 Dec 25	6.25000 +0.00	6.45	6.20	6.25	223,355
15 Dec 25	6.25000 +0.00	6.50	6.20	6.25	431,431
12 Dec 25	6.25000 +0.00	6.50	6.20	6.25	64,369
11 Dec 25	6.25000 +0.00	6.50	6.20	6.25	98,386
10 Dec 25	6.25000 +0.00	6.50	6.20	6.25	222,685
09 Dec 25	6.25000 -0.50	6.60	6.15	6.60	2,827,141
08 Dec 25	6.75000 +0.00	7.00	6.63	6.75	488,661
05 Dec 25	6.75000 +0.00	7.00	6.63	6.75	271,219
04 Dec 25	6.75000 +0.00	7.00	6.50	6.75	260,928
03 Dec 25	6.75000 +0.00	6.75	6.64	6.75	160,347
02 Dec 25	6.75000 +0.00	7.00	6.48	6.75	486,240
01 Dec 25	6.75000 +0.00	7.00	6.63	6.75	17,085
28 Nov 25	6.75000 +0.00	7.00	6.63	6.75	908,446
27 Nov 25	6.75000 +0.00	6.89	6.63	6.75	152,639
26 Nov 25	6.75000 +0.00	7.00	6.63	6.75	420,097
25 Nov 25	6.75000 +0.00	7.00	6.63	6.75	567,166
24 Nov 25	6.75000 +0.00	7.00	6.50	6.75	466,695
21 Nov 25	6.75000 +0.00	7.00	6.50	6.75	593,437
20 Nov 25	6.75000 +0.00	6.99	6.75	6.75	175,310
19 Nov 25	6.75000 -0.50	7.32	6.75	7.25	546,436
18 Nov 25	7.25000 +0.00	7.32	7.00	7.25	583,436
17 Nov 25	7.25000 +0.40	7.50	6.90	6.90	900,611
14 Nov 25	6.85000 +0.00	6.90	6.81	6.85	98,310
13 Nov 25	6.85000 +0.00	6.90	6.80	6.85	296,406
12 Nov 25	6.85000 -0.40	7.63	6.85	7.50	812,590
11 Nov 25	7.25000 +0.00	7.47	7.00	7.25	336,223
10 Nov 25	7.25000 +0.10	7.50	6.80	7.15	582,674
07 Nov 25	7.15000 +0.00	7.36	6.90	7.15	714,945
06 Nov 25	7.15000 -0.10	7.15	6.75	7.15	2,796,075
05 Nov 25	7.25000 +0.00	7.25	7.00	7.25	691,010
04 Nov 25	7.25000 -0.13	7.50	6.50	7.25	4,873,246
03 Nov 25	7.38000 -0.87	8.40	7.18	8.25	5,403,577
31 Oct 25	8.25000 +0.00	8.40	8.00	8.25	262,056
30 Oct 25	8.25000 +0.00	8.25	8.25	8.25	787,434
29 Oct 25	8.25000 +0.00	8.50	8.00	8.25	182,407
28 Oct 25	8.25000 -0.27	8.25	8.00	8.25	624,743
27 Oct 25	8.52000 +0.12	8.52	8.52	8.52	1,472,888
24 Oct 25	8.40000 +0.15	8.80	8.30	8.30	973,312
23 Oct 25	8.25000 +0.00	8.50	8.25	8.25	1,631,313
22 Oct 25	8.25000 -0.50	8.72	8.25	8.72	1,254,932
21 Oct 25	8.75000 +0.00	9.05	8.51	8.75	2,102,454
20 Oct 25	8.75000 -0.50	9.50	8.75	9.25	1,262,238
17 Oct 25	9.25000 +0.60	10.00	8.55	8.75	13,720,789
16 Oct 25	8.65000 -0.10	9.00	8.19	8.75	1,612,707
15 Oct 25	8.75000 -0.25	9.20	8.50	9.00	2,146,280
14 Oct 25	9.00000 +0.00	9.50	8.50	9.00	1,965,135
13 Oct 25	9.00000 -0.25	9.50	8.60	9.25	2,423,027
10 Oct 25	9.25000 +0.25	10.00	9.10	9.50	3,336,129
09 Oct 25	9.00000 +0.40	9.40	8.54	8.60	3,367,048
08 Oct 25	8.60000 -0.15	8.79	8.32	8.75	2,937,453
07 Oct 25	8.75000 +0.50	9.00	8.31	8.31	4,131,666
06 Oct 25	8.25000 -0.40	8.80	8.25	8.65	2,430,811
03 Oct 25	8.65000 -0.60	9.50	8.57	9.25	5,180,055
02 Oct 25	9.25000 -0.35	9.60	9.14	9.60	7,789,076
01 Oct 25	9.60000 +0.10	10.52	9.00	10.00	6,104,583
30 Sep 25	9.50000 +0.00	10.00	8.83	9.25	10,852,378
29 Sep 25	9.50000 -0.30	10.00	9.25	9.75	20,255,060
26 Sep 25	9.80000 -0.20	10.19	9.31	9.90	10,654,817
25 Sep 25	10.00000 -0.75	11.50	9.70	10.75	14,715,160
24 Sep 25	10.75000 +1.90	11.00	7.50	8.85	26,463,092
23 Sep 25	8.85000 -1.15	10.50	8.50	10.00	14,807,578
22 Sep 25	10.00000 -0.75	11.75	9.26	10.00	12,711,052
19 Sep 25	10.75000 +2.50	11.50	8.50	8.75	23,178,628
18 Sep 25	8.25000 +0.95	9.00	6.76	7.75	16,512,583
17 Sep 25	7.30000 -0.45	8.50	6.50	7.75	29,627,656
16 Sep 25	7.75000 -1.23	10.50	7.75	10.25	15,618,705
15 Sep 25	8.98000 +3.13	15.50	6.25	6.50	43,093,576
12 Sep 25	5.85000 +0.00	6.00	5.70	5.85	45,512
11 Sep 25	5.85000 +0.00	6.00	5.72	5.85	750,801
10 Sep 25	5.85000 +0.00	5.85	5.72	5.85	34,268
09 Sep 25	5.85000 +0.00	5.85	5.70	5.85	35,701
08 Sep 25	5.85000 +0.00	6.00	5.70	5.85	116,808
05 Sep 25	5.85000 +0.00	6.00	5.70	5.85	35,042
04 Sep 25	5.85000 +0.00	5.85	5.79	5.85	62,880
03 Sep 25	5.85000 +0.00	6.00	5.70	5.85	16,493
02 Sep 25	5.85000 +0.00	6.00	5.70	5.85	8,149
01 Sep 25	5.85000 +0.00	6.00	5.70	5.85	6,602
29 Aug 25	5.85000 +0.00	6.00	5.70	5.85	60,104
28 Aug 25	5.85000 +0.00	5.85	5.70	5.85	9,859
27 Aug 25	5.85000 +0.10	6.00	5.60	5.75	433,152
26 Aug 25	5.75000 +0.00	5.95	5.50	5.75	18,523
22 Aug 25	5.75000 +0.00	6.00	5.50	5.75	118,736
21 Aug 25	5.75000 +0.00	5.78	5.61	5.75	17,367
20 Aug 25	5.75000 +0.00	5.86	5.61	5.75	109,819
19 Aug 25	5.75000 +0.00	6.00	5.50	5.75	62,754
18 Aug 25	5.75000 +0.00	6.00	5.50	5.75	39,160
15 Aug 25	5.75000 +0.00	6.00	5.51	5.75	238,323
14 Aug 25	5.75000 +0.00	6.00	5.55	5.75	73,356
13 Aug 25	5.75000 -0.50	6.50	5.61	6.25	326,424
12 Aug 25	6.25000 -1.25	8.00	6.10	7.50	480,838
11 Aug 25	7.50000 +0.00	8.00	7.00	7.50	17,084
08 Aug 25	7.50000 +0.00	8.00	7.10	7.50	111,508
07 Aug 25	7.50000 +0.00	7.50	7.00	7.50	81,156
06 Aug 25	7.50000 +0.00	8.00	7.00	7.50	189,665
05 Aug 25	7.50000 +0.00	8.00	7.20	7.50	45,552
04 Aug 25	7.50000 +0.00	8.00	7.00	7.50	25,105
01 Aug 25	7.50000 +0.00	7.55	7.10	7.50	70,708
31 Jul 25	7.50000 +0.00	8.00	7.15	7.50	3,856
30 Jul 25	7.50000 +0.00	8.00	7.00	7.50	152,208
29 Jul 25	7.50000 +0.25	8.00	7.10	7.50	183,953
28 Jul 25	7.25000 +0.00	7.50	7.00	7.25	81,795
25 Jul 25	7.25000 +0.00	7.50	7.00	7.25	27,305
24 Jul 25	7.25000 +0.00	7.25	7.00	7.25	33,509
23 Jul 25	7.25000 +0.00	7.50	7.00	7.25	37,823
22 Jul 25	7.25000 +0.00	7.25	7.13	7.25	61,853
21 Jul 25	7.25000 +0.00	7.50	7.10	7.25	214,789
18 Jul 25	7.25000 -0.25	8.00	7.00	7.50	128,221
17 Jul 25	7.50000 +0.75	7.70	7.01	7.25	382,131
16 Jul 25	6.75000 +0.00	6.80	6.55	6.75	18,448
15 Jul 25	6.75000 -0.25	7.00	6.60	7.00	414,701
14 Jul 25	7.00000 +0.00	7.50	6.75	7.00	14,783
11 Jul 25	7.00000 +0.00	7.50	6.50	7.00	1,548
10 Jul 25	7.00000 +0.00	7.50	6.73	7.00	42,697
09 Jul 25	7.00000 +0.00	7.50	6.50	7.00	238,320
08 Jul 25	7.00000 +0.00	7.00	6.68	7.00	131,781
07 Jul 25	7.00000 +0.00	7.50	6.50	7.00	110,339
04 Jul 25	7.00000 +0.00	7.50	6.52	7.00	15,069
03 Jul 25	7.00000 +0.00	7.50	6.70	7.00	57,907
02 Jul 25	7.00000 +0.00	7.50	6.70	7.00	777,493
01 Jul 25	7.00000 -0.25	7.50	6.66	7.25	209,527
30 Jun 25	7.25000 +0.00	7.25	7.00	7.25	120,635
27 Jun 25	7.25000 +0.00	7.25	7.01	7.25	33,990
26 Jun 25	7.25000 +0.00	7.25	7.01	7.25	3,036
25 Jun 25	7.25000 +0.00	7.50	7.00	7.25	18,625
24 Jun 25	7.25000 +0.00	7.50	7.00	7.25	125,638
23 Jun 25	7.25000 +0.00	7.50	7.22	7.25	18,908
20 Jun 25	7.25000 +0.00	7.25	7.00	7.25	11,951
19 Jun 25	7.25000 +0.00	7.46	7.25	7.25	62,686
18 Jun 25	7.25000 +0.00	7.46	7.25	7.25	62,686
17 Jun 25	7.25000 +0.00	8.00	7.12	7.50	424,168
16 Jun 25	7.25000 +0.00	7.45	7.07	7.25	20,256
13 Jun 25	7.25000 +0.00	7.28	7.00	7.25	61,524
12 Jun 25	7.25000 +0.00	7.45	7.00	7.25	66,884
11 Jun 25	7.25000 +0.00	7.30	7.22	7.25	8,689
10 Jun 25	7.25000 +0.00	7.32	7.19	7.25	114,790
09 Jun 25	7.25000 +0.00	7.50	7.00	7.25	52,280
06 Jun 25	7.25000 +0.00	7.50	7.15	7.25	182,823
05 Jun 25	7.25000 +0.00	7.35	7.00	7.25	28,409
04 Jun 25	7.25000 +0.00	7.50	7.00	7.25	68,309
03 Jun 25	7.25000 +0.00	7.50	7.00	7.25	161,536
02 Jun 25	7.25000 -0.75	8.00	7.10	8.00	763,513
30 May 25	8.00000 +0.00	8.00	7.51	8.00	5,397
29 May 25	8.00000 +0.00	8.50	7.50	8.00	28,334
28 May 25	8.00000 +0.00	8.50	7.10	8.00	141,180
27 May 25	8.00000 +0.00	8.50	7.50	8.00	116,281
23 May 25	8.00000 -0.25	8.00	7.50	8.00	21,788
22 May 25	8.25000 -0.25	8.40	8.00	8.40	488,777
21 May 25	8.50000 +0.00	9.00	8.00	8.50	65,945
20 May 25	8.50000 +0.25	9.00	8.00	8.50	294,312
19 May 25	8.25000 +0.00	8.28	8.00	8.25	2,360
16 May 25	8.25000 +0.00	8.50	8.25	8.25	34,384
15 May 25	8.25000 +0.00	8.25	8.01	8.25	2,623
14 May 25	8.25000 +0.00	8.50	8.01	8.25	7,477
13 May 25	8.25000 +0.00	8.50	8.25	8.25	118
12 May 25	8.25000 +0.25	8.50	8.00	8.00	106,366
09 May 25	8.00000 +0.00	8.40	8.00	8.00	197,023
08 May 25	8.00000 +0.00	8.05	8.00	8.00	2,576
07 May 25	8.00000 +0.00	8.40	8.00	8.00	49,855
06 May 25	8.00000 +0.00	8.50	7.50	8.00	231,215
02 May 25	8.00000 +0.00	8.45	7.50	8.00	161,061
01 May 25	8.00000 +0.00	8.50	8.00	8.00	42
30 Apr 25	8.00000 +0.00	8.50	8.00	8.00	42
29 Apr 25	8.00000 +0.00	8.50	8.00	8.00	65,118
28 Apr 25	8.00000 +0.00	8.50	7.68	8.00	287
25 Apr 25	8.00000 +0.00	8.40	7.50	8.00	73,993
24 Apr 25	8.00000 +0.00	8.39	8.00	8.00	554
23 Apr 25	8.00000 +0.00	8.50	8.00	8.00	1,308
22 Apr 25	8.00000 +0.00	8.00	7.50	8.00	14,763
17 Apr 25	8.00000 +0.00	8.50	7.64	8.00	52,451
16 Apr 25	8.00000 +0.00	8.20	7.50	8.00	35,987
15 Apr 25	8.00000 +0.00	8.00	7.50	8.00	54,044
14 Apr 25	8.00000 +0.00	8.45	7.50	8.00	28,096
11 Apr 25	8.00000 +0.00	8.23	7.50	8.00	26,504
10 Apr 25	8.00000 +0.50	8.50	7.64	8.00	41,487
09 Apr 25	7.50000 -0.75	8.40	7.25	8.25	463,308
08 Apr 25	8.25000 +0.00	8.50	8.00	8.25	22,717
07 Apr 25	8.25000 -0.25	9.00	8.00	8.50	59,481
04 Apr 25	8.50000 +0.00	9.00	8.00	8.50	104,949
03 Apr 25	8.50000 -0.50	9.00	8.11	9.00	72,628
02 Apr 25	9.00000 +0.00	9.30	8.50	9.00	887,404
01 Apr 25	9.00000 +0.00	9.30	8.50	9.00	24,153
31 Mar 25	9.00000 +0.00	9.18	8.50	9.00	5,076
28 Mar 25	9.00000 +0.00	9.22	8.50	9.00	254,881
27 Mar 25	9.00000 +0.00	9.22	8.50	9.00	121,373
26 Mar 25	9.00000 +0.00	9.22	8.50	9.00	323,879
25 Mar 25	9.00000 +0.00	9.29	8.89	9.00	55,615
24 Mar 25	9.00000 +0.00	9.00	8.85	9.00	1,004,870
21 Mar 25	9.00000 +0.00	9.10	8.85	9.00	61,861
20 Mar 25	9.00000 +0.00	9.29	8.54	9.00	541,554
19 Mar 25	9.00000 +0.00	9.15	8.50	9.00	17,887
18 Mar 25	9.00000 +0.00	9.00	9.00	9.00	72,417
17 Mar 25	9.00000 +0.00	9.30	8.50	9.00	40,309
14 Mar 25	9.00000 +0.25	9.00	9.00	9.00	96,770
13 Mar 25	8.75000 -0.25	9.00	8.62	9.00	322,954
12 Mar 25	9.00000 +0.00	9.49	8.50	9.00	98,552
11 Mar 25	9.00000 -0.50	9.50	8.51	9.50	1,061,439
10 Mar 25	9.50000 +0.00	9.90	9.20	9.50	81,999
07 Mar 25	9.50000 +0.00	9.88	9.00	9.50	21,173
06 Mar 25	9.50000 -0.50	10.00	9.00	10.00	15,503
05 Mar 25	10.00000 -0.25	10.00	9.50	10.00	59,314
04 Mar 25	10.25000 +0.00	10.37	9.90	10.25	243,212
03 Mar 25	10.25000 -0.25	11.00	10.00	10.50	17,395
28 Feb 25	10.50000 +0.00	11.00	10.00	10.50	109,450
27 Feb 25	10.50000 +0.00	10.57	10.02	10.50	867
26 Feb 25	10.50000 +0.00	11.00	10.00	10.50	892
25 Feb 25	10.50000 -0.50	10.50	10.50	10.50	259,257
24 Feb 25	11.00000 -0.50	11.01	11.00	11.01	5,806
21 Feb 25	11.50000 +0.00	12.00	11.00	11.50	30,311
20 Feb 25	11.50000 +0.00	12.00	11.00	11.50	18,435
19 Feb 25	11.50000 +0.00	11.50	11.00	11.50	102,155
18 Feb 25	11.50000 +0.00	12.00	11.05	11.50	4,307
17 Feb 25	11.50000 +0.00	12.00	11.00	11.50	17,357
14 Feb 25	11.50000 +0.00	11.50	11.00	11.50	12,417
13 Feb 25	11.50000 +0.00	11.63	11.00	11.50	29,042
12 Feb 25	11.50000 +0.00	12.00	11.00	11.50	89,915
11 Feb 25	11.50000 +1.00	11.75	10.00	10.50	475,243
10 Feb 25	10.50000 +0.00	10.99	10.50	10.50	48,220
07 Feb 25	10.50000 +0.00	10.99	10.50	10.50	55,709
06 Feb 25	10.50000 +0.25	11.35	10.29	10.50	1,027,212
05 Feb 25	10.25000 +0.00	10.50	10.00	10.25	265,898
04 Feb 25	10.25000 -0.25	10.50	10.00	10.50	317,540
03 Feb 25	10.50000 +0.00	11.00	10.05	10.50	52,621
31 Jan 25	10.50000 +0.00	10.50	10.00	10.50	327,898
30 Jan 25	10.50000 +0.00	11.00	10.00	10.50	413,972
29 Jan 25	10.50000 +0.00	10.99	10.42	10.50	93,648
28 Jan 25	10.50000 +0.00	11.00	10.00	10.50	85,613
27 Jan 25	10.50000 -0.75	11.90	10.00	11.50	1,668,238
24 Jan 25	11.25000 -0.25	11.99	11.00	11.50	44,830
23 Jan 25	11.50000 +0.00	12.00	11.22	11.50	99,252
22 Jan 25	11.50000 +0.00	11.99	11.00	11.50	1,014
21 Jan 25	11.50000 -0.25	11.99	11.00	11.75	280,890
20 Jan 25	11.75000 -0.50	12.29	11.50	12.25	109,963
17 Jan 25	12.25000 +0.75	12.50	12.00	12.25	104,233
16 Jan 25	11.50000 -0.25	11.52	11.16	11.52	39,265
15 Jan 25	11.75000 -0.25	12.50	11.21	12.00	136,447
14 Jan 25	12.00000 +0.00	12.00	11.56	12.00	25,056
13 Jan 25	12.00000 +0.00	12.49	11.51	12.00	49,878
10 Jan 25	12.00000 +0.00	12.38	11.20	12.00	337,143
09 Jan 25	12.00000 +0.50	12.49	11.55	12.00	114,455
08 Jan 25	11.50000 -1.00	12.60	11.02	12.50	1,114,432
07 Jan 25	12.50000 +0.00	12.99	12.30	12.50	289,676
06 Jan 25	12.50000 +0.70	12.99	12.00	12.00	567,529
03 Jan 25	11.80000 +0.30	12.00	11.38	11.50	719,004
02 Jan 25	11.50000 +0.75	12.50	10.99	10.99	1,112,788
31 Dec 24	10.75000 +0.25	11.00	10.25	10.50	240,993
30 Dec 24	10.50000 +0.00	11.00	10.00	10.50	86,416
27 Dec 24	10.50000 -0.25	11.00	10.50	10.50	70,464
24 Dec 24	10.75000 +0.79	10.98	10.15	10.50	1,207,007
23 Dec 24	9.96000 +0.46	10.90	9.46	9.50	727,848
20 Dec 24	9.50000 +0.00	10.00	9.32	9.50	144,283
19 Dec 24	9.50000 +0.00	10.00	9.15	9.50	91,794
18 Dec 24	9.50000 +0.00	9.75	9.15	9.50	75,499
17 Dec 24	9.50000 +0.00	10.00	9.14	9.50	95,369
16 Dec 24	9.50000 +0.00	9.75	9.12	9.50	26,154
13 Dec 24	9.50000 +0.00	9.50	9.14	9.50	613,465
12 Dec 24	9.50000 +0.50	9.82	9.00	9.00	708,027
11 Dec 24	9.00000 +0.50	9.50	8.67	8.67	459,316
10 Dec 24	8.50000 +0.75	9.00	7.25	7.75	903,425
09 Dec 24	7.75000 +0.00	8.00	7.75	7.75	380,454
06 Dec 24	7.75000 +0.50	8.00	7.30	7.30	1,040,144
05 Dec 24	7.25000 +0.25	7.50	6.80	7.00	190,375
04 Dec 24	7.00000 +0.00	7.50	6.80	7.00	79,472
03 Dec 24	7.00000 +0.00	7.25	6.80	7.00	19,145
02 Dec 24	7.00000 +0.00	7.50	6.85	7.00	16,363
29 Nov 24	7.00000 +0.25	7.10	6.80	6.80	173,457
28 Nov 24	6.75000 -0.50	7.30	6.50	7.25	780,250
27 Nov 24	7.25000 +0.00	7.28	7.01	7.25	51,180
26 Nov 24	7.25000 +0.00	7.30	7.00	7.25	177,018
25 Nov 24	7.25000 -0.50	8.00	7.16	7.75	140,618
22 Nov 24	7.75000 +0.00	7.75	7.15	7.75	643,791
21 Nov 24	7.75000 +0.00	8.00	7.20	7.75	194,880
20 Nov 24	7.75000 +0.00	8.00	7.50	7.75	147,902
19 Nov 24	7.75000 +0.00	7.75	7.50	7.75	57,297
18 Nov 24	7.75000 +0.00	8.00	7.50	7.75	22,805
15 Nov 24	7.75000 +0.00	8.00	7.50	8.00	229,154
14 Nov 24	7.75000 +0.00	8.00	7.50	7.75	113,035
13 Nov 24	7.75000 -0.25	8.00	7.50	8.00	307,538
12 Nov 24	8.00000 +0.00	8.50	7.50	8.00	21,457
11 Nov 24	8.00000 +0.00	8.50	7.50	8.00	386,524
08 Nov 24	8.00000 +0.00	8.50	7.88	8.00	109,020
07 Nov 24	8.00000 +0.00	8.50	7.50	8.00	61,598
06 Nov 24	8.00000 +0.00	8.18	7.48	8.00	113,657
05 Nov 24	8.00000 +0.00	8.50	7.65	8.00	522,917
04 Nov 24	8.00000 +0.00	8.50	7.61	8.00	300,884
01 Nov 24	8.00000 +0.00	8.00	8.00	8.00	632,837
31 Oct 24	8.00000 +0.00	8.00	8.00	8.00	97,526
30 Oct 24	8.00000 +0.00	8.00	8.00	8.00	282,153
29 Oct 24	8.00000 +0.00	8.00	8.00	8.00	131,999
28 Oct 24	8.00000 +0.00	8.00	8.00	8.00	77,994
25 Oct 24	8.00000 -0.25	8.50	8.00	8.25	673,692
24 Oct 24	8.25000 +0.75	8.50	7.50	7.50	196,657
23 Oct 24	7.50000 +0.00	7.75	7.32	7.50	122,238
22 Oct 24	7.50000 +0.00	8.00	7.41	7.50	6,953
21 Oct 24	7.50000 +0.00	8.00	7.20	7.50	339,698
18 Oct 24	7.50000 +0.00	7.63	7.41	7.50	43,421
17 Oct 24	7.50000 +0.00	8.00	7.38	7.50	255,438
16 Oct 24	7.50000 +0.00	8.00	7.38	7.50	53,053
15 Oct 24	7.50000 +0.00	8.00	7.25	7.50	315,763
14 Oct 24	7.50000 +0.00	8.00	7.25	7.50	212,911
11 Oct 24	7.50000 +0.00	8.00	7.38	7.50	98,400
10 Oct 24	7.50000 +0.00	7.84	7.25	7.50	540,099
09 Oct 24	7.50000 -0.20	7.78	7.00	7.75	342,158
08 Oct 24	7.70000 -0.30	8.50	7.50	8.00	119,228
07 Oct 24	8.00000 -0.25	8.50	7.60	8.25	181,322
04 Oct 24	8.25000 +0.00	8.40	8.02	8.25	207,897
03 Oct 24	8.25000 -0.25	8.50	8.00	8.50	12,144
02 Oct 24	8.50000 +0.00	9.00	8.00	8.50	73,598
01 Oct 24	8.50000 +0.50	9.00	7.35	7.50	1,032,386
30 Sep 24	8.00000 -1.25	9.50	7.55	9.25	360,311
27 Sep 24	9.25000 +0.00	9.50	8.50	9.25	55,284
26 Sep 24	9.25000 +0.00	9.25	9.00	9.25	10,210
25 Sep 24	9.25000 +0.00	9.50	9.00	9.25	37,291
24 Sep 24	9.25000 +0.00	9.50	9.00	9.25	3,082
23 Sep 24	9.25000 +0.00	9.50	9.00	9.25	4,744
20 Sep 24	9.25000 -0.25	9.50	9.02	9.50	26,102
19 Sep 24	9.50000 +0.00	10.00	9.50	9.50	84,969
18 Sep 24	9.50000 +0.00	9.65	9.50	9.50	3,250
17 Sep 24	9.50000 +0.00	10.00	9.10	9.50	38,278
16 Sep 24	9.50000 +0.00	9.75	9.26	9.50	16,511
13 Sep 24	9.50000 -0.25	10.00	9.50	9.75	66,417
12 Sep 24	9.75000 +0.00	9.75	9.51	9.75	22,063
11 Sep 24	9.75000 -0.50	10.25	9.70	10.25	72,211
10 Sep 24	10.25000 +0.00	10.50	10.00	10.25	90,001
09 Sep 24	10.25000 +0.00	10.50	10.25	10.25	25,100
06 Sep 24	10.25000 -0.25	10.50	10.02	10.50	54,404
05 Sep 24	10.50000 +0.00	11.00	10.00	10.50	57,760
04 Sep 24	10.50000 -0.25	11.00	10.50	10.75	132,266
03 Sep 24	10.75000 -0.50	11.38	10.50	11.25	165,507
02 Sep 24	11.25000 +0.00	11.40	11.00	11.25	28,739
30 Aug 24	11.25000 +0.25	12.00	10.50	11.00	489,464
29 Aug 24	11.00000 +0.00	11.18	10.50	11.00	92,529
28 Aug 24	11.00000 +0.00	11.26	10.77	11.00	24,732
27 Aug 24	11.00000 +0.25	11.50	10.82	10.82	770,624
23 Aug 24	10.75000 +0.00	11.08	10.50	10.75	136,805
22 Aug 24	10.75000 +0.00	11.00	10.65	10.65	725,641
21 Aug 24	10.75000 -0.75	11.07	10.50	11.07	416,584
20 Aug 24	11.50000 -3.00	12.00	10.00	11.00	1,265,563
19 Aug 24	14.50000 +0.00	15.00	14.00	14.50	74,068
16 Aug 24	14.50000 +0.00	14.50	13.25	14.50	74,176
15 Aug 24	14.50000 +0.00	14.75	14.00	14.50	150,660
14 Aug 24	14.50000 +0.00	15.00	14.40	14.50	50,533
13 Aug 24	14.50000 +0.00	14.90	13.63	14.50	90,034
12 Aug 24	14.50000 +0.00	15.00	14.35	14.50	40,324
09 Aug 24	14.50000 +0.00	14.50	13.76	14.50	47,111
08 Aug 24	14.50000 +0.00	15.00	14.00	14.50	66,701
07 Aug 24	14.50000 +0.50	14.80	13.60	14.00	271,860
06 Aug 24	14.00000 +0.50	14.70	13.00	13.50	133,998
05 Aug 24	13.50000 -1.50	15.00	13.20	15.00	158,059
02 Aug 24	15.00000 -1.50	16.40	14.56	16.40	355,270
01 Aug 24	16.50000 +0.00	17.00	16.00	16.50	477,150
31 Jul 24	16.50000 +1.00	18.00	14.45	15.50	772,369
30 Jul 24	15.50000 -2.00	17.60	14.10	17.50	1,517,227
29 Jul 24	17.50000 +4.00	17.95	13.63	13.63	1,055,457
26 Jul 24	13.50000 +0.00	13.70	13.10	13.50	66,213
25 Jul 24	13.50000 +0.00	13.90	13.10	13.50	48,915
24 Jul 24	13.50000 +0.25	13.90	13.10	13.25	219,137
23 Jul 24	13.25000 +0.25	13.80	13.00	13.00	54,319
22 Jul 24	13.00000 +0.00	14.00	12.60	13.00	165,942
19 Jul 24	13.00000 +0.00	14.00	12.60	13.00	33,396
18 Jul 24	13.00000 +0.00	14.00	12.60	13.00	91,620
17 Jul 24	13.00000 +0.50	13.60	12.00	12.50	222,846
16 Jul 24	12.50000 +0.00	13.00	12.00	12.50	114,790
15 Jul 24	12.50000 -1.00	14.00	12.00	13.50	355,654
12 Jul 24	13.50000 -0.40	15.00	13.02	14.00	1,934,406
11 Jul 24	13.90000 +2.90	18.50	11.50	11.50	7,600,774
10 Jul 24	11.00000 +0.00	12.00	10.80	11.00	268,003
09 Jul 24	11.00000 +0.00	11.90	10.60	11.00	162,715
08 Jul 24	11.00000 +0.00	12.00	10.20	11.00	640,484
05 Jul 24	11.00000 +0.00	11.10	10.00	11.00	16,959
04 Jul 24	11.00000 +0.00	11.10	10.67	11.00	124,080
03 Jul 24	11.00000 +0.00	11.25	10.00	11.00	79,300
02 Jul 24	11.00000 +0.00	12.00	10.60	11.00	115,257
01 Jul 24	11.00000 +0.00	12.00	10.20	11.00	295,864
28 Jun 24	11.00000 -0.50	11.70	10.00	11.00	980,602
27 Jun 24	11.50000 -1.25	12.35	10.00	12.35	1,354,137
26 Jun 24	12.75000 -1.75	14.10	12.20	14.10	906,499
25 Jun 24	14.50000 -1.75	15.20	13.00	15.20	1,083,889
24 Jun 24	16.25000 -1.25	17.10	16.10	17.10	207,080
21 Jun 24	17.50000 +0.00	17.50	17.05	17.50	55,226
20 Jun 24	17.50000 +0.00	17.50	17.10	17.50	42,937
19 Jun 24	17.50000 +0.25	17.50	17.11	17.50	33,455
18 Jun 24	17.25000 -0.25	17.60	17.00	17.50	178,288
17 Jun 24	17.50000 -1.75	19.96	17.00	19.25	340,419
14 Jun 24	19.25000 +3.00	20.00	17.05	17.05	3,580,337
13 Jun 24	16.25000 +0.00	16.49	16.00	16.25	328,498
12 Jun 24	16.25000 +0.00	16.50	16.11	16.25	315,485
11 Jun 24	16.25000 -0.25	16.50	16.11	16.50	74,224
10 Jun 24	16.50000 +0.00	17.00	16.30	16.50	14,443
07 Jun 24	16.50000 +0.00	17.00	16.30	16.50	113,923
06 Jun 24	16.50000 +0.00	16.85	16.50	16.50	758,866
05 Jun 24	16.50000 -0.25	17.10	16.30	16.75	34,554
04 Jun 24	16.75000 +0.75	17.35	16.50	17.00	158,760
03 Jun 24	16.00000 -0.50	18.00	16.00	16.50	393,304
31 May 24	16.50000 -1.00	16.65	14.10	14.50	763,090
30 May 24	17.50000 -0.50	17.50	16.50	17.50	125,532
29 May 24	18.00000 -1.00	20.00	17.00	19.00	135,336
28 May 24	19.00000 +0.50	19.00	17.20	18.50	110,579
24 May 24	18.50000 -1.00	19.15	18.00	19.15	119,538
23 May 24	19.50000 +0.00	19.50	19.00	19.50	40,137
22 May 24	19.50000 -2.00	20.00	18.00	20.00	229,524
21 May 24	21.50000 -1.00	22.00	20.00	22.00	111,300
20 May 24	22.50000 -0.50	22.50	22.00	22.50	16,960
17 May 24	23.00000 -0.50	23.10	23.00	23.10	117,947
16 May 24	23.50000 +0.00	23.70	23.00	23.50	147,685
15 May 24	23.50000 -1.00	24.77	23.11	24.00	659,884
14 May 24	24.50000 -0.75	26.00	24.00	25.25	135,784
13 May 24	25.25000 -0.25	26.00	24.50	25.50	37,054
10 May 24	25.50000 +0.00	25.50	24.00	25.50	83,781
09 May 24	25.50000 -1.00	27.00	25.00	26.50	574,560
08 May 24	26.50000 +0.00	27.00	25.50	26.50	98,300
07 May 24	26.50000 -1.00	28.00	26.00	27.50	380,630
03 May 24	27.50000 -0.50	30.75	27.00	28.00	326,997
02 May 24	28.00000 +4.00	29.00	25.30	25.50	1,242,620
01 May 24	24.00000 +2.50	26.00	21.00	21.50	766,147
30 Apr 24	21.50000 -2.50	23.90	21.00	23.90	247,284
29 Apr 24	24.00000 -0.50	25.00	23.00	24.50	23,772
26 Apr 24	24.50000 -1.00	25.20	24.00	25.20	166,170
25 Apr 24	25.50000 -1.00	26.36	25.00	26.36	40,867
24 Apr 24	26.50000 -1.00	27.40	26.00	27.40	86,421
23 Apr 24	27.50000 -1.50	28.80	27.00	28.80	248,283
22 Apr 24	29.00000 -1.00	29.60	28.00	29.60	4,852
19 Apr 24	30.00000 +0.00	30.00	29.20	30.00	1,275
18 Apr 24	30.00000 +0.00	30.00	29.00	30.00	47,266
17 Apr 24	30.00000 -1.00	30.90	28.25	30.90	146,607
16 Apr 24	31.00000 -1.50	31.48	30.00	31.48	34,497
15 Apr 24	32.50000 +0.00	32.90	32.00	32.50	110,904
12 Apr 24	32.50000 +2.50	35.00	30.50	30.50	459,843
11 Apr 24	30.00000 +0.50	31.00	29.61	29.61	648,009
10 Apr 24	29.50000 +0.50	30.70	29.17	29.17	36,847
09 Apr 24	29.00000 +0.50	30.00	28.00	28.50	172,936
08 Apr 24	28.50000 +0.00	30.00	27.00	28.50	30,086
05 Apr 24	28.50000 +0.50	30.00	27.50	28.00	441,100
04 Apr 24	28.00000 -1.00	29.00	27.00	29.00	266,041
03 Apr 24	29.00000 -3.00	32.25	28.00	32.00	229,388
02 Apr 24	32.00000 -1.50	34.00	31.00	33.00	25,746
28 Mar 24	33.50000 -1.50	33.50	33.50	33.50	92,711
27 Mar 24	35.00000 +0.00	35.00	35.00	35.00	30,983
26 Mar 24	35.00000 -0.50	35.00	35.00	35.00	179,557
25 Mar 24	35.50000 +2.50	35.50	35.50	35.50	176,215
22 Mar 24	33.00000 -2.50	33.00	33.00	33.00	143,884
21 Mar 24	35.50000 +0.50	35.50	35.50	35.50	228,531
20 Mar 24	35.00000 -0.50	37.00	34.53	35.50	174,092
19 Mar 24	35.50000 +3.00	35.50	35.50	35.50	477,862
18 Mar 24	32.50000 +0.00	32.50	32.50	32.50	259,833
15 Mar 24	32.50000 +0.50	33.00	31.20	32.00	218,620
14 Mar 24	32.00000 +3.00	32.00	32.00	32.00	592,411
13 Mar 24	29.00000 -3.00	29.50	29.00	29.50	508,874
12 Mar 24	32.00000 -8.00	33.00	24.00	24.00	2,792,343
11 Mar 24	40.00000 +0.50	40.00	40.00	40.00	593,950
08 Mar 24	39.50000 -1.50	44.67	39.00	41.50	1,195,098
07 Mar 24	41.00000 -1.00	43.75	40.50	42.00	603,373
06 Mar 24	42.00000 -5.10	46.00	42.00	46.00	1,403,661
05 Mar 24	47.10000 -3.30	57.45	44.36	57.45	2,534,528
04 Mar 24	50.40000 +10.40	71.00	48.20	48.20	8,995,247
01 Mar 24	40.00000 -0.50	45.00	38.44	41.50	1,584,062
29 Feb 24	40.50000 +10.50	43.00	30.00	30.00	1,881,301
28 Feb 24	30.00000 +1.50	31.80	29.00	29.00	111,168
27 Feb 24	28.50000 +2.25	29.94	25.64	26.00	99,993
26 Feb 24	26.25000 -0.75	27.33	25.52	27.00	88,572
23 Feb 24	27.00000 +1.00	29.00	24.50	26.00	117,589
22 Feb 24	26.00000 +0.50	26.70	25.00	25.50	68,450
21 Feb 24	25.50000 -2.50	28.96	25.50	28.50	248,073
20 Feb 24	28.00000 -5.50	33.60	28.00	33.50	194,414
19 Feb 24	33.50000 +5.00	34.17	28.10	28.50	316,019
16 Feb 24	28.50000 -3.50	30.75	27.00	29.75	307,610
15 Feb 24	32.00000 -13.50	43.00	28.53	43.00	1,780,463
14 Feb 24	45.50000 +7.25	52.48	40.00	52.00	2,578,793
13 Feb 24	38.25000 -7.75	74.90	37.23	56.50	5,973,832
12 Feb 24	46.00000 +32.00	52.00	13.99	13.99	1,847,346
09 Feb 24	14.00000 +3.75	14.00	10.38	11.25	2,002,351
08 Feb 24	10.25000 -0.50	10.50	10.00	10.50	34,303
07 Feb 24	10.75000 +0.00	11.00	10.15	10.75	59,455
06 Feb 24	10.75000 +0.00	11.00	10.50	10.75	11,083
05 Feb 24	10.75000 +0.00	10.77	10.50	10.75	80,016
02 Feb 24	10.75000 -0.50	10.87	10.50	10.87	92,263
01 Feb 24	11.25000 -0.50	11.40	10.60	11.40	43,060
31 Jan 24	11.75000 +0.00	11.75	11.05	11.50	4,783
30 Jan 24	11.75000 +0.75	11.75	11.00	11.50	63,769
29 Jan 24	11.00000 -0.75	11.80	11.00	11.50	73,573
26 Jan 24	11.75000 +0.00	12.25	11.00	11.75	35,402
25 Jan 24	11.75000 +0.00	12.25	11.22	11.75	14,506
24 Jan 24	11.75000 +0.00	12.25	11.22	11.75	10,982
23 Jan 24	11.75000 +0.25	12.35	11.21	11.75	11,674
22 Jan 24	11.50000 +0.25	11.95	11.00	11.75	53,231
19 Jan 24	11.25000 -1.00	12.10	10.50	12.10	107,157
18 Jan 24	12.25000 +0.00	12.25	12.25	12.25	944
17 Jan 24	12.25000 -0.75	13.35	12.00	13.00	82,074
16 Jan 24	13.00000 +0.00	13.50	12.77	13.00	15,594
15 Jan 24	13.00000 +0.00	13.75	12.10	13.00	1,073
12 Jan 24	13.00000 +0.00	13.70	12.17	13.00	41,432
11 Jan 24	13.00000 -0.50	13.95	13.00	13.50	70,378
10 Jan 24	13.50000 -2.00	16.00	13.50	15.50	342,050
09 Jan 24	15.50000 -1.00	15.57	14.50	15.57	40,744
08 Jan 24	16.50000 +0.00	16.50	15.00	16.50	120,851
05 Jan 24	16.50000 +1.50	16.50	14.95	16.50	53,230
04 Jan 24	15.00000 -0.20	16.05	15.00	16.05	86,249
03 Jan 24	15.20000 -0.30	17.85	15.20	16.50	296,135
02 Jan 24	15.50000 +0.00	15.80	15.00	15.50	72,970
29 Dec 23	15.50000 -1.00	16.00	15.06	16.00	25,644
28 Dec 23	16.50000 -1.50	18.70	15.11	18.70	161,891
27 Dec 23	18.00000 +3.30	20.88	13.63	14.00	389,014
22 Dec 23	14.70000 +0.70	14.75	13.00	14.00	73,402
21 Dec 23	14.00000 +0.00	15.00	13.31	14.00	19,261
20 Dec 23	14.00000 +0.00	14.75	13.00	14.00	15,322
19 Dec 23	14.00000 -1.50	15.00	13.00	15.00	45,973
18 Dec 23	15.50000 +0.00	15.95	14.00	15.50	13,701
15 Dec 23	15.50000 +0.00	15.95	15.00	15.50	37,483
14 Dec 23	15.50000 +0.00	15.70	15.00	15.50	34,838
13 Dec 23	15.50000 +0.00	16.00	15.00	15.50	70,794
12 Dec 23	15.50000 +0.00	15.95	15.00	15.50	67,715
11 Dec 23	15.50000 -0.50	16.80	15.25	16.00	40,930
08 Dec 23	16.00000 +0.00	16.56	15.25	16.00	2,521
07 Dec 23	16.00000 +0.00	16.90	15.25	16.00	21,029
06 Dec 23	16.00000 -2.00	17.40	15.00	17.40	42,005
05 Dec 23	18.00000 +0.00	18.00	16.00	18.00	14,936
04 Dec 23	18.00000 -1.00	18.90	15.00	18.90	65,096
01 Dec 23	19.00000 -2.00	22.50	18.20	21.00	75,942
30 Nov 23	21.00000 -0.50	23.00	19.00	21.50	66,975
29 Nov 23	21.50000 -0.50	24.00	20.25	22.00	16,405
28 Nov 23	22.00000 -0.50	22.00	20.00	22.00	17,529
27 Nov 23	22.50000 +0.00	25.00	20.23	22.50	53,708
24 Nov 23	22.50000 +1.50	24.90	20.04	21.00	16,194
23 Nov 23	21.00000 +0.00	21.96	20.75	21.00	14,146
22 Nov 23	21.00000 -1.50	22.00	20.57	22.00	83,231
21 Nov 23	22.50000 -1.00	23.95	22.00	23.50	39,931
20 Nov 23	23.50000 -1.00	25.00	22.06	24.50	57,456
17 Nov 23	24.50000 +0.00	24.50	24.50	24.50	26,954
16 Nov 23	24.50000 +1.50	24.94	22.54	23.50	17,524
15 Nov 23	23.00000 -4.50	25.10	20.00	25.10	462,757
14 Nov 23	27.50000 -10.00	35.10	25.00	35.10	479,011
13 Nov 23	37.50000 -0.50	40.00	35.00	38.00	19,392
10 Nov 23	38.00000 +0.00	39.00	35.58	38.00	5,765
09 Nov 23	38.00000 -0.50	39.00	36.50	38.00	18,252
08 Nov 23	38.50000 +0.00	40.00	38.00	38.50	5,538
07 Nov 23	38.50000 +0.00	40.00	37.00	38.50	30,990
06 Nov 23	38.50000 -3.50	39.61	36.00	39.61	68,688
03 Nov 23	42.00000 -0.50	42.10	40.00	42.10	17,852
02 Nov 23	42.50000 +0.00	42.50	40.00	42.50	3,306
01 Nov 23	42.50000 +0.00	42.50	40.00	42.50	26,166
31 Oct 23	42.50000 +0.00	42.50	40.50	42.50	8,923
30 Oct 23	42.50000 +2.50	43.00	41.00	42.50	23,542
27 Oct 23	40.00000 -1.00	43.25	40.00	42.50	78,631
26 Oct 23	41.00000 +0.00	45.00	40.00	42.50	26,280
25 Oct 23	41.00000 -1.00	45.00	40.10	43.00	182,919
24 Oct 23	42.00000 -6.50	47.30	42.00	47.00	136,958
23 Oct 23	48.50000 -4.00	51.00	47.00	51.00	89,518
20 Oct 23	52.50000 +5.00	53.00	46.75	47.50	122,799
19 Oct 23	47.50000 +0.00	48.00	45.10	47.50	5,600
18 Oct 23	47.50000 -0.50	48.40	45.67	48.40	32,059
17 Oct 23	48.00000 +0.50	49.50	46.10	47.50	79,412
16 Oct 23	47.50000 +0.00	49.50	45.10	47.50	21,185
13 Oct 23	47.50000 +0.00	49.50	45.10	47.50	16,428
12 Oct 23	47.50000 +5.00	49.50	44.00	44.00	98,043
11 Oct 23	42.50000 -5.00	46.20	41.50	46.20	83,319
10 Oct 23	47.50000 +0.00	48.40	45.00	47.50	10,267
09 Oct 23	47.50000 +0.00	50.75	45.00	47.50	104,604
06 Oct 23	47.50000 -5.00	52.10	45.00	52.10	144,507
05 Oct 23	52.50000 -5.00	57.50	50.10	57.50	39,354
04 Oct 23	57.50000 -5.00	65.00	51.00	62.50	153,064
03 Oct 23	62.50000 +0.00	81.44	57.50	64.00	617,136
02 Oct 23	62.50000 +2.00	64.45	59.50	61.50	23,059
29 Sep 23	60.50000 +3.00	62.00	56.00	57.50	67,946
28 Sep 23	57.50000 -20.00	79.90	55.00	77.50	257,854
27 Sep 23	77.50000 -5.00	83.00	75.00	82.50	44,865
26 Sep 23	82.50000 +0.00	82.50	82.37	82.50	6,415
25 Sep 23	82.50000 -2.50	89.80	81.00	85.00	71,747
22 Sep 23	85.00000 +2.50	90.00	83.55	83.55	32,308
21 Sep 23	82.50000 -2.90	85.00	81.00	82.50	8,989
20 Sep 23	85.40000 -0.60	87.00	80.00	85.00	26,796
19 Sep 23	86.00000 +0.00	88.00	83.00	86.00	5,812
18 Sep 23	86.00000 +0.00	89.40	82.50	86.00	32,162
15 Sep 23	86.00000 -1.50	87.50	82.00	87.50	41,346
14 Sep 23	87.50000 -2.50	88.00	85.00	87.50	23,143
13 Sep 23	90.00000 +0.00	94.00	85.20	90.00	17,828
12 Sep 23	90.00000 -5.50	94.00	85.00	94.00	84,040
11 Sep 23	95.50000 -4.50	103.50	94.50	100.00	35,091
08 Sep 23	100.00000 +0.00	105.00	97.00	100.00	14,020
07 Sep 23	100.00000 -5.50	107.50	97.50	105.50	49,582
06 Sep 23	105.50000 -4.50	108.75	101.67	108.75	24,121
05 Sep 23	110.00000 +0.00	115.00	106.50	110.00	28,776
04 Sep 23	110.00000 -5.00	117.95	107.00	115.00	57,102
01 Sep 23	115.00000 -5.00	121.00	115.00	120.00	10,342
31 Aug 23	120.00000 +0.00	125.00	115.10	120.00	13,646
30 Aug 23	120.00000 +0.00	120.00	120.00	120.00	23,488
29 Aug 23	120.00000 +10.00	125.00	110.80	110.80	38,837
25 Aug 23	110.00000 +3.00	110.00	106.00	107.50	16,215
24 Aug 23	107.00000 +1.00	109.00	101.00	107.50	55,660
23 Aug 23	106.00000 -1.50	110.00	105.00	107.50	28,649
22 Aug 23	107.50000 +10.00	108.80	100.00	100.00	72,200
21 Aug 23	97.50000 +0.00	100.00	95.00	97.50	21,824
18 Aug 23	97.50000 -3.00	100.50	95.00	100.50	18,291
17 Aug 23	100.50000 -2.00	102.00	96.18	102.00	7,454
16 Aug 23	102.50000 +0.00	102.50	100.00	102.50	13,549
15 Aug 23	102.50000 -2.50	105.00	100.00	105.00	17,912
14 Aug 23	105.00000 -2.50	107.48	101.00	107.48	99,373
11 Aug 23	107.50000 +0.00	109.90	105.00	107.50	14,092
10 Aug 23	107.50000 +0.00	109.90	105.00	107.50	22,236
09 Aug 23	107.50000 +0.00	109.90	104.25	107.50	41,278
08 Aug 23	107.50000 +0.00	108.90	105.50	107.50	37,881
07 Aug 23	107.50000 +0.00	109.50	106.25	107.50	5,987
04 Aug 23	107.50000 -2.50	107.50	107.50	107.50	6,307
03 Aug 23	110.00000 +2.50	110.00	110.00	110.00	18,544
02 Aug 23	107.50000 -2.50	107.50	107.50	107.50	17,594
01 Aug 23	110.00000 -5.00	118.00	108.25	115.00	19,052
31 Jul 23	115.00000 +2.50	115.00	110.75	112.50	43,885
28 Jul 23	112.50000 -5.00	112.50	112.50	112.50	51,696
27 Jul 23	117.50000 +0.00	119.00	115.00	117.50	46,333
26 Jul 23	117.50000 -5.00	124.50	116.30	122.50	20,172
25 Jul 23	122.50000 -2.50	127.90	120.00	125.00	55,127
24 Jul 23	125.00000 -5.00	134.00	125.00	130.00	76,220
21 Jul 23	130.00000 +10.00	134.00	125.22	125.22	192,006
20 Jul 23	120.00000 -5.00	123.50	115.75	123.50	96,212
19 Jul 23	125.00000 -2.50	129.00	121.00	127.50	40,943
18 Jul 23	127.50000 +0.50	133.30	126.00	127.50	128,050
17 Jul 23	127.00000 -8.00	138.00	121.88	135.00	147,470
14 Jul 23	135.00000 -10.00	146.55	131.50	145.00	88,327
13 Jul 23	145.00000 +10.00	150.00	140.00	140.00	464,420
12 Jul 23	135.00000 +15.00	144.00	117.50	122.50	865,123
11 Jul 23	120.00000 -5.00	125.00	116.00	122.50	230,478
10 Jul 23	125.00000 +7.50	125.00	118.00	118.00	361,210
07 Jul 23	117.50000 +12.50	120.00	105.00	105.00	100,235
06 Jul 23	105.00000 +2.50	108.85	102.25	102.50	29,393
05 Jul 23	102.50000 -12.50	116.75	100.33	115.00	205,171
04 Jul 23	115.00000 +0.00	118.50	112.00	115.00	220,958
03 Jul 23	115.00000 +2.50	119.00	111.25	112.50	382,516
30 Jun 23	112.50000 +37.50	125.00	89.40	89.40	1,108,627
29 Jun 23	75.00000 -2.50	77.45	71.11	77.45	41,633
28 Jun 23	77.50000 -2.50	79.00	75.00	79.00	43,411
27 Jun 23	80.00000 -2.50	81.00	75.00	81.00	62,196
26 Jun 23	82.50000 +0.00	82.50	79.04	82.50	7,673
23 Jun 23	82.50000 +0.00	82.60	77.55	82.50	10,692
22 Jun 23	82.50000 +0.00	82.50	80.00	82.50	25,163
21 Jun 23	82.50000 +0.00	83.25	80.10	82.50	15,267
20 Jun 23	82.50000 +0.00	83.37	81.55	82.50	15,503
19 Jun 23	82.50000 +0.00	83.49	81.65	82.50	6,135
16 Jun 23	82.50000 +0.00	83.99	81.50	82.50	51,121
15 Jun 23	82.50000 +0.00	84.00	81.00	82.50	25,238
14 Jun 23	82.50000 +0.00	84.00	81.66	82.50	11,134
13 Jun 23	82.50000 +0.00	84.00	81.00	82.50	54,439
12 Jun 23	82.50000 +0.00	84.50	80.00	82.50	23,060
09 Jun 23	82.50000 -5.00	88.00	81.11	87.50	25,085
08 Jun 23	87.50000 +0.00	88.75	85.50	87.50	12,225
07 Jun 23	87.50000 +0.00	88.75	85.00	87.50	8,977
06 Jun 23	87.50000 +0.00	88.80	85.00	87.50	3,263
05 Jun 23	87.50000 +0.00	89.90	85.00	87.50	189,904
02 Jun 23	87.50000 +0.00	89.90	85.10	87.50	55,237
01 Jun 23	87.50000 +0.00	89.90	85.10	87.50	76,400
31 May 23	87.50000 +0.00	88.90	85.00	87.50	42,376
30 May 23	87.50000 +2.50	89.90	86.41	86.41	62,300
26 May 23	85.00000 +2.50	86.50	80.00	82.50	98,247
25 May 23	82.50000 +1.50	85.00	81.25	82.50	42,905
24 May 23	81.00000 -1.50	83.65	81.00	82.50	6,406
23 May 23	82.50000 -5.00	88.10	81.30	87.50	21,747
22 May 23	87.50000 +0.00	88.90	85.00	87.50	10,231
19 May 23	87.50000 +0.00	88.20	85.00	87.50	9,764
18 May 23	87.50000 -0.50	88.90	85.25	87.50	25,034
17 May 23	88.00000 +3.00	90.90	86.25	87.50	54,042
16 May 23	85.00000 -7.40	88.90	85.00	87.50	3,439
15 May 23	92.40000 -0.10	92.90	89.16	92.50	31,986
12 May 23	92.50000 +0.00	94.00	91.45	92.50	23,471
11 May 23	92.50000 +0.30	94.35	91.00	92.50	38,746
10 May 23	92.20000 +2.20	94.45	91.36	92.50	60,918
09 May 23	90.00000 +0.00	95.00	90.00	90.00	35,659
05 May 23	90.00000 +0.00	91.55	89.75	90.00	23,204
04 May 23	90.00000 +0.00	91.75	86.62	90.00	18,178
03 May 23	90.00000 +0.00	91.90	87.55	90.00	8,360
02 May 23	90.00000 -1.00	93.00	85.10	87.50	13,103
28 Apr 23	91.00000 +3.50	96.00	85.05	87.50	220,157
27 Apr 23	87.50000 +0.00	89.50	86.25	87.50	169,831
26 Apr 23	87.50000 -5.00	91.90	85.00	91.90	126,024
25 Apr 23	92.50000 +0.00	92.50	90.00	92.50	5,178
24 Apr 23	92.50000 +0.00	93.70	90.00	92.50	51,340
21 Apr 23	92.50000 +0.00	94.00	90.50	92.50	16,605
20 Apr 23	92.50000 +0.50	96.00	90.10	95.00	72,804
19 Apr 23	92.00000 -1.00	100.00	90.00	95.00	64,441
18 Apr 23	93.00000 +0.50	94.50	90.00	92.50	93,967
17 Apr 23	92.50000 +0.00	95.00	90.00	92.50	87,965
14 Apr 23	92.50000 +0.00	94.50	90.00	92.50	22,660
13 Apr 23	92.50000 +0.00	93.00	91.00	92.50	18,238
12 Apr 23	92.50000 +5.50	98.75	90.00	92.50	151,473
11 Apr 23	87.00000 +2.00	94.95	80.00	85.00	226,580
06 Apr 23	85.00000 -2.50	86.90	80.00	86.90	83,141
05 Apr 23	87.50000 +1.50	87.75	85.00	87.50	36,003
04 Apr 23	86.00000 -1.50	90.00	85.00	87.50	55,712
03 Apr 23	87.50000 +2.50	89.90	85.00	87.50	168,886
31 Mar 23	85.00000 -2.50	87.35	85.00	87.35	16,317
30 Mar 23	87.50000 +2.50	89.50	85.50	87.50	107,331
29 Mar 23	85.00000 -1.00	89.75	85.00	87.50	30,396
28 Mar 23	86.00000 -1.50	89.75	86.00	87.50	124,801
27 Mar 23	87.50000 +7.50	89.00	81.85	81.85	234,969
24 Mar 23	80.00000 +0.00	82.00	78.30	80.00	33,781
23 Mar 23	80.00000 +0.00	83.38	75.00	80.00	35,681
22 Mar 23	80.00000 +2.50	84.00	76.26	77.50	68,173
21 Mar 23	77.50000 -12.50	80.00	75.00	80.00	153,990
20 Mar 23	90.00000 -7.50	95.05	85.00	95.05	79,671
17 Mar 23	97.50000 +0.00	99.75	95.00	97.50	20,327
16 Mar 23	97.50000 -2.50	97.50	95.00	97.50	15,042
15 Mar 23	100.00000 +0.00	104.00	95.00	100.00	29,148
14 Mar 23	100.00000 +2.50	104.50	95.10	97.50	47,566
13 Mar 23	97.50000 -12.50	110.00	94.01	105.00	54,091
10 Mar 23	110.00000 -15.00	122.00	105.10	122.00	58,871
09 Mar 23	125.00000 +0.00	127.90	120.10	125.00	5,777
08 Mar 23	125.00000 -10.00	135.00	120.00	135.00	17,789
07 Mar 23	135.00000 -5.00	139.00	130.50	135.00	23,047
06 Mar 23	140.00000 +0.00	144.50	135.75	140.00	57,319
03 Mar 23	140.00000 +3.00	144.00	132.10	140.00	78,068
02 Mar 23	137.00000 -13.00	152.00	135.00	150.00	68,962
01 Mar 23	150.00000 +5.00	155.00	145.00	150.00	36,674
28 Feb 23	145.00000 +0.00	154.00	145.00	150.00	124,949
27 Feb 23	145.00000 +12.00	154.00	139.00	139.00	435,762
24 Feb 23	133.00000 -0.50	139.00	133.00	135.00	35,933
23 Feb 23	133.50000 -4.00	139.00	131.00	137.50	56,437
22 Feb 23	137.50000 +2.50	143.00	133.55	140.00	18,331
21 Feb 23	135.00000 -1.00	144.89	135.00	137.50	109,577
20 Feb 23	136.00000 +11.00	139.75	128.00	128.00	82,916
17 Feb 23	125.00000 -3.00	129.50	125.00	127.50	6,141
16 Feb 23	128.00000 +3.00	130.00	121.00	125.00	146,317
15 Feb 23	125.00000 +0.00	128.00	120.00	125.00	16,258
14 Feb 23	125.00000 +7.50	129.75	116.83	117.50	350,433
13 Feb 23	117.50000 -2.50	122.00	115.50	120.00	61,519
10 Feb 23	120.00000 +0.00	122.27	116.11	120.00	24,547
09 Feb 23	120.00000 -2.50	124.00	115.00	120.00	48,108
08 Feb 23	122.50000 +0.00	122.50	101.55	105.00	171,668
07 Feb 23	122.50000 +0.00	126.98	122.50	122.50	15,805
06 Feb 23	122.50000 +12.50	124.45	114.50	114.50	56,560
03 Feb 23	110.00000 +0.00	115.00	108.00	110.00	34,146
02 Feb 23	110.00000 -12.50	118.00	105.10	118.00	122,765
01 Feb 23	122.50000 -2.50	126.95	120.00	125.00	20,256
31 Jan 23	125.00000 +0.00	129.50	121.00	125.00	33,607
30 Jan 23	125.00000 -10.00	140.00	120.31	135.00	196,661
27 Jan 23	135.00000 +5.00	137.00	125.20	130.00	153,830
26 Jan 23	130.00000 +12.50	134.80	125.00	130.00	280,510
25 Jan 23	117.50000 +12.50	120.00	109.90	109.90	292,182
24 Jan 23	105.00000 +0.00	110.00	103.82	105.00	45,554
23 Jan 23	105.00000 +0.00	109.95	102.00	105.00	29,312
20 Jan 23	105.00000 +5.00	105.00	99.00	100.00	12,691
19 Jan 23	100.00000 +0.00	105.00	97.55	100.00	2,562
18 Jan 23	100.00000 +0.00	103.00	97.55	100.00	26,809
17 Jan 23	100.00000 +0.00	105.00	97.00	100.00	6,058
16 Jan 23	100.00000 +0.00	102.50	97.00	100.00	19,280
13 Jan 23	100.00000 -5.00	103.50	96.00	103.50	13,788
12 Jan 23	105.00000 +0.00	105.00	100.00	105.00	36,871
11 Jan 23	105.00000 +0.00	107.00	100.00	105.00	47,276
10 Jan 23	105.00000 +0.00	108.40	100.00	105.00	46,427
09 Jan 23	105.00000 +12.50	110.00	99.50	99.50	257,109
06 Jan 23	92.50000 +7.50	95.00	83.50	85.00	90,433
05 Jan 23	85.00000 +2.50	90.00	80.00	82.50	7,794
04 Jan 23	82.50000 +2.50	85.00	76.72	80.00	16,496
03 Jan 23	80.00000 +7.50	84.50	72.01	72.50	19,499
30 Dec 22	72.50000 +2.50	75.00	70.00	72.50	6,213
29 Dec 22	70.00000 +0.00	73.00	67.00	70.00	23,914
28 Dec 22	70.00000 +0.00	73.00	67.00	67.50	93,835
23 Dec 22	70.00000 +2.50	70.00	70.00	70.00	8,305
22 Dec 22	67.50000 +0.00	69.00	65.00	67.50	25,238
21 Dec 22	67.50000 -2.60	67.50	61.20	67.50	15,416
20 Dec 22	70.10000 -2.40	73.00	65.25	72.50	9,351
19 Dec 22	72.50000 +0.00	73.95	72.50	72.50	2,513
16 Dec 22	72.50000 -5.00	80.00	70.25	77.50	51,185
15 Dec 22	77.50000 -2.50	79.00	75.00	79.00	58,097
14 Dec 22	80.00000 +0.00	84.00	76.50	80.00	3,634
13 Dec 22	80.00000 -5.00	84.75	80.00	82.50	46,451
12 Dec 22	85.00000 +2.50	89.00	83.50	83.50	10,608
09 Dec 22	82.50000 -2.50	83.86	82.50	83.86	10,349
08 Dec 22	85.00000 -3.00	90.00	81.55	88.00	31,889
07 Dec 22	88.00000 -2.50	95.00	86.00	90.50	18,148
06 Dec 22	90.50000 +0.50	93.60	89.00	91.50	14,823
05 Dec 22	90.00000 +2.50	94.00	85.38	90.00	25,468
02 Dec 22	87.50000 +5.00	92.90	84.90	84.90	139,813
01 Dec 22	82.50000 +5.00	95.00	79.90	79.90	357,987
30 Nov 22	77.50000 +5.00	80.00	65.00	70.00	108,088
29 Nov 22	72.50000 +7.50	79.00	68.40	68.40	141,558
28 Nov 22	65.00000 -2.50	70.00	62.00	67.50	85,845
25 Nov 22	67.50000 +2.50	69.80	61.50	65.00	72,671
24 Nov 22	65.00000 +2.50	69.90	63.16	63.16	86,602
23 Nov 22	62.50000 -2.50	69.00	61.56	65.00	11,939
22 Nov 22	65.00000 +0.00	69.95	63.88	65.00	25,644
21 Nov 22	65.00000 +5.00	69.95	63.10	63.10	37,881
18 Nov 22	60.00000 -2.50	67.00	60.00	62.50	44,645
17 Nov 22	62.50000 +0.00	64.40	60.00	62.50	35,236
16 Nov 22	62.50000 +0.00	65.00	61.50	62.50	22,877
15 Nov 22	62.50000 +0.00	62.50	60.75	62.50	111,982
14 Nov 22	62.50000 +2.50	64.00	60.10	62.50	56,483
11 Nov 22	60.00000 +2.50	65.55	53.00	57.50	192,396
10 Nov 22	57.50000 +0.00	59.00	53.00	57.50	123,005
09 Nov 22	57.50000 +10.00	62.00	55.25	62.00	82,305
14 Oct 22	47.50000 -3.00	49.80	44.00	49.00	318,042
13 Oct 22	50.50000 -1.00	51.10	48.00	51.10	21,874
12 Oct 22	51.50000 +0.00	51.50	50.60	51.50	45
11 Oct 22	51.50000 +0.00	51.50	50.00	51.50	53,741
10 Oct 22	51.50000 -1.00	53.00	50.00	52.50	203,874
07 Oct 22	52.50000 +1.50	55.00	52.40	52.50	87,601
06 Oct 22	51.00000 -1.50	55.00	50.25	52.50	326,141
05 Oct 22	52.50000 -5.00	57.00	51.50	57.00	135,541
04 Oct 22	57.50000 +0.00	58.00	52.60	57.50	25,056
03 Oct 22	57.50000 -1.50	59.62	55.25	59.00	10,624
30 Sep 22	59.00000 +0.00	59.62	55.10	59.00	16,278
29 Sep 22	59.00000 +0.00	59.00	55.10	59.00	6,217
28 Sep 22	59.00000 +0.00	59.00	55.40	59.00	7,993
27 Sep 22	59.00000 +1.50	59.95	56.50	57.50	13,950
26 Sep 22	57.50000 +0.00	59.00	56.00	57.50	14,867
23 Sep 22	57.50000 -4.00	60.15	56.00	60.15	22,608
22 Sep 22	61.50000 -1.00	61.50	60.00	61.50	70,236
21 Sep 22	62.50000 +0.00	63.00	62.45	62.50	1,795
20 Sep 22	62.50000 +0.00	62.50	60.00	62.50	64,504
16 Sep 22	62.50000 +0.00	62.55	60.25	62.50	151,986
15 Sep 22	62.50000 +0.00	64.50	60.25	62.50	172,370
14 Sep 22	62.50000 -5.00	65.80	61.00	65.80	358,660
13 Sep 22	67.50000 -5.00	70.45	65.80	70.45	55,350
12 Sep 22	72.50000 +0.00	74.25	70.00	72.50	121,251
09 Sep 22	72.50000 -2.50	76.20	70.50	75.00	12,041
08 Sep 22	75.00000 -2.50	77.00	71.65	75.00	8,586
07 Sep 22	77.50000 -2.50	78.58	75.00	77.50	169,087
06 Sep 22	80.00000 +0.00	83.00	76.00	80.00	18,167
05 Sep 22	80.00000 -3.00	81.40	77.60	81.40	107,008
02 Sep 22	83.00000 -4.50	85.60	80.75	85.60	190,626
01 Sep 22	87.50000 -5.00	93.00	85.60	92.50	43,358
31 Aug 22	92.50000 -2.50	95.00	90.11	95.00	71,873
30 Aug 22	95.00000 -10.00	106.50	95.00	105.00	42,838
26 Aug 22	105.00000 +0.00	107.80	101.14	105.00	7,399
25 Aug 22	105.00000 +0.00	108.00	100.00	105.00	105,920
24 Aug 22	105.00000 +0.00	108.80	100.20	105.00	4,081
23 Aug 22	105.00000 +2.50	109.00	100.00	105.00	82,395
22 Aug 22	102.50000 -2.50	103.75	100.00	103.75	28,350
19 Aug 22	105.00000 +0.00	110.00	100.10	105.00	24,191
18 Aug 22	105.00000 +0.00	105.00	100.10	105.00	1,691
17 Aug 22	105.00000 +2.50	120.00	95.50	102.50	81,519
16 Aug 22	102.50000 -2.50	104.95	100.00	104.95	15,085
15 Aug 22	105.00000 +0.00	105.00	102.00	105.00	11,953
12 Aug 22	105.00000 +0.00	106.45	101.00	105.00	7,012
11 Aug 22	105.00000 +0.00	106.66	101.00	105.00	22,414
10 Aug 22	105.00000 +0.00	107.49	101.00	105.00	5,764
09 Aug 22	105.00000 +2.50	108.00	100.00	102.50	60,198
08 Aug 22	102.50000 +0.00	109.50	96.00	102.50	85,799
05 Aug 22	102.50000 +0.00	102.50	95.00	102.50	3,704
04 Aug 22	102.50000 +0.00	104.60	95.00	102.50	9,296
03 Aug 22	102.50000 +0.00	102.50	95.00	102.50	46,372
02 Aug 22	102.50000 +0.00	104.20	95.00	102.50	7,932
01 Aug 22	102.50000 -2.50	104.48	95.00	102.50	19,863
29 Jul 22	105.00000 -2.50	105.48	96.00	105.48	26,078
28 Jul 22	107.50000 +0.00	107.50	100.00	107.50	201,471
27 Jul 22	107.50000 +0.00	107.50	100.00	107.50	7,396
26 Jul 22	107.50000 +0.00	115.00	100.00	107.50	8,450
25 Jul 22	107.50000 -2.50	113.00	105.00	110.00	11,297
22 Jul 22	110.00000 +2.50	114.00	100.00	107.50	19,876
21 Jul 22	107.50000 +0.00	111.95	100.00	107.50	47,099
20 Jul 22	107.50000 +0.00	112.49	100.00	107.50	5,206
19 Jul 22	107.50000 +0.00	107.64	102.00	107.50	2,028
18 Jul 22	107.50000 +0.00	112.00	101.00	107.50	4,276
15 Jul 22	107.50000 +0.00	112.00	102.00	107.50	58,128
14 Jul 22	107.50000 +0.00	112.00	100.00	107.50	9,302
13 Jul 22	107.50000 +0.00	114.00	101.00	107.50	7,395
12 Jul 22	107.50000 +0.00	112.00	104.11	107.50	2,637
11 Jul 22	107.50000 +0.00	114.50	103.51	107.50	3,687
08 Jul 22	107.50000 +0.00	113.50	100.00	107.50	149,172
07 Jul 22	107.50000 -5.00	112.35	102.00	112.35	59,888
06 Jul 22	112.50000 +2.50	119.00	106.00	110.00	301,728
05 Jul 22	110.00000 -7.50	118.40	105.00	117.50	51,604
04 Jul 22	117.50000 +12.50	120.00	107.00	107.00	171,905
01 Jul 22	105.00000 +0.00	107.00	100.00	105.00	80,757
30 Jun 22	105.00000 -62.50	150.00	98.20	150.00	513,681
29 Jun 22	167.50000 +2.50	170.00	161.00	165.00	54,858
28 Jun 22	165.00000 -2.50	170.00	162.20	167.50	46,935
27 Jun 22	167.50000 +0.00	177.00	160.00	167.50	92,702
24 Jun 22	167.50000 +2.50	172.00	160.00	165.00	134,793
23 Jun 22	165.00000 +0.00	169.00	161.00	165.00	22,082
22 Jun 22	165.00000 +0.00	168.00	160.00	165.00	41,858
21 Jun 22	165.00000 +7.50	165.00	152.00	155.00	170,568
20 Jun 22	157.50000 +2.50	162.00	150.00	157.50	7,690
17 Jun 22	155.00000 +0.00	162.00	151.11	155.00	289,128
16 Jun 22	155.00000 -15.00	173.90	152.00	170.00	111,179
15 Jun 22	170.00000 +2.50	170.00	165.10	167.50	208,176
14 Jun 22	167.50000 +2.50	169.50	155.20	165.00	28,651
13 Jun 22	165.00000 -12.50	178.00	160.00	177.50	26,922
10 Jun 22	177.50000 -5.50	192.49	171.00	185.00	70,712
09 Jun 22	183.00000 +20.00	184.98	169.00	169.00	162,792
08 Jun 22	163.00000 +3.00	164.00	157.81	160.00	56,988
07 Jun 22	160.00000 +0.00	160.10	155.10	160.10	40,749
06 Jun 22	160.00000 +5.00	165.00	160.00	162.50	100,455
01 Jun 22	155.00000 +7.50	159.00	147.00	155.00	1,013,092
31 May 22	147.50000 -0.50	160.00	145.00	147.50	2,365,262
30 May 22	148.00000 +8.00	155.00	136.00	142.50	761,091
27 May 22	140.00000 +0.00	144.00	136.51	144.00	383,246
26 May 22	140.00000 +2.50	150.00	136.22	137.50	206,988
25 May 22	137.50000 -5.00	143.00	135.00	142.50	134,671
24 May 22	142.50000 -12.50	150.00	136.00	150.00	282,648
23 May 22	155.00000 -5.00	165.00	150.50	160.00	75,340
20 May 22	160.00000 +0.00	168.00	155.00	167.50	118,862
19 May 22	160.00000 +8.00	165.00	150.00	160.00	222,990
18 May 22	152.00000 -8.00	166.34	150.00	165.00	35,310
17 May 22	160.00000 +0.00	164.00	150.00	164.00	313,586
16 May 22	160.00000 -10.00	180.00	160.00	170.00	148,884
13 May 22	170.00000 +0.00	177.00	160.00	170.00	462,031
12 May 22	170.00000 -15.00	188.00	160.00	185.00	247,322
11 May 22	185.00000 +5.00	185.00	170.00	180.00	63,942
10 May 22	180.00000 +4.00	190.00	170.00	180.00	191,174
09 May 22	176.00000 -39.00	200.00	172.00	185.00	52,608
06 May 22	215.00000 +10.00	215.00	175.00	205.00	31,511
05 May 22	205.00000 +5.00	230.00	200.00	205.00	94,439
04 May 22	200.00000 +0.00	230.00	190.00	210.00	19,378
03 May 22	200.00000 -15.00	213.75	190.50	213.75	103,010
29 Apr 22	215.00000 -5.00	220.00	210.00	220.00	26,553
28 Apr 22	220.00000 +0.00	226.95	210.00	220.00	41,732
27 Apr 22	220.00000 +19.00	230.00	201.00	210.00	77,279
26 Apr 22	201.00000 +1.00	211.00	191.00	200.00	34,519
25 Apr 22	200.00000 -5.00	204.00	190.00	204.00	58,058
22 Apr 22	205.00000 -15.00	217.50	200.00	212.50	86,756
21 Apr 22	220.00000 +2.00	224.50	210.00	217.50	44,031
20 Apr 22	218.00000 +3.00	228.25	201.00	215.00	191,466
19 Apr 22	215.00000 -5.00	226.00	200.60	225.00	19,729
14 Apr 22	220.00000 -11.00	228.00	220.00	226.00	65,766
13 Apr 22	231.00000 +6.00	236.00	220.00	225.00	1,081,855
12 Apr 22	225.00000 -2.50	230.00	221.11	227.50	80,923
11 Apr 22	227.50000 -2.50	235.00	220.00	235.00	47,894
08 Apr 22	230.00000 -10.00	247.00	230.00	240.00	48,294
07 Apr 22	240.00000 -17.00	245.00	232.00	235.00	59,230
06 Apr 22	257.00000 +12.00	269.31	230.00	245.00	67,753
05 Apr 22	245.00000 -35.00	268.00	233.67	268.00	201,048
04 Apr 22	280.00000 +8.00	280.00	265.00	275.00	137,495
01 Apr 22	272.00000 +2.00	272.00	243.55	272.00	156,045
31 Mar 22	270.00000 +0.00	349.00	270.00	275.00	620,048
30 Mar 22	270.00000 +25.00	289.00	246.00	250.00	96,740
29 Mar 22	245.00000 -5.00	260.00	235.00	250.00	23,069
28 Mar 22	250.00000 -5.00	268.00	241.00	255.00	49,711
25 Mar 22	255.00000 +20.00	276.00	245.00	255.00	50,139
24 Mar 22	235.00000 -5.00	259.00	230.00	245.00	51,137
23 Mar 22	240.00000 +8.00	260.00	231.00	245.00	48,376
22 Mar 22	232.00000 -13.00	258.00	230.00	245.00	30,514
21 Mar 22	245.00000 -10.00	260.00	240.00	255.00	49,991
18 Mar 22	255.00000 +2.50	268.00	242.00	252.50	28,889
17 Mar 22	252.50000 +7.50	255.00	234.46	240.00	123,116
16 Mar 22	245.00000 +15.00	269.00	234.00	235.00	58,838
15 Mar 22	230.00000 -25.00	250.00	221.00	250.00	84,977
14 Mar 22	255.00000 -25.00	290.00	240.00	280.00	103,584
11 Mar 22	280.00000 +0.00	306.00	275.55	280.00	205,639
10 Mar 22	280.00000 -5.00	293.70	271.00	285.00	41,776
09 Mar 22	285.00000 +0.00	353.50	275.00	290.00	179,243
08 Mar 22	285.00000 -15.00	304.00	280.10	300.00	57,901
07 Mar 22	300.00000 -5.00	310.00	282.00	300.00	29,072
04 Mar 22	305.00000 -15.00	320.00	280.00	305.00	44,373
03 Mar 22	320.00000 +10.00	325.00	304.00	325.00	20,458
02 Mar 22	310.00000 -15.00	332.50	310.00	330.00	27,390
01 Mar 22	325.00000 -32.00	350.00	320.00	335.00	64,059
28 Feb 22	357.00000 +17.00	357.00	310.00	340.00	44,036
25 Feb 22	340.00000 +2.00	350.00	324.00	325.00	45,342
24 Feb 22	338.00000 +3.00	340.33	301.00	330.50	34,357
23 Feb 22	335.00000 +5.00	369.50	335.00	350.00	31,103
22 Feb 22	330.00000 -10.00	358.00	302.00	330.00	157,205
21 Feb 22	340.00000 -35.00	378.00	331.00	370.00	69,870
18 Feb 22	375.00000 -15.00	394.00	360.00	390.00	14,437
17 Feb 22	390.00000 +0.00	400.00	383.05	390.00	95,303
16 Feb 22	390.00000 -20.00	402.00	384.00	400.00	25,614
15 Feb 22	410.00000 +15.00	410.00	380.00	383.00	198,730
14 Feb 22	395.00000 -5.00	403.80	381.00	403.80	31,592
11 Feb 22	400.00000 -15.00	418.18	400.00	403.55	6,944
10 Feb 22	415.00000 -5.00	425.00	400.00	420.00	21,314
09 Feb 22	420.00000 +15.00	427.27	390.00	399.00	87,058
08 Feb 22	405.00000 -5.00	413.49	395.00	410.00	62,411
07 Feb 22	410.00000 -20.00	438.00	403.00	435.00	47,674
04 Feb 22	430.00000 -60.00	468.00	429.75	468.00	72,118
03 Feb 22	490.00000 +15.00	490.00	470.00	480.00	17,413
02 Feb 22	475.00000 -15.00	497.00	470.00	481.00	54,167
01 Feb 22	490.00000 +10.00	497.00	461.00	461.00	161,122
31 Jan 22	480.00000 +12.50	481.00	441.00	467.50	19,710
28 Jan 22	467.50000 -2.50	480.77	447.00	467.50	59,295
27 Jan 22	470.00000 -25.00	490.00	455.00	485.00	15,413
26 Jan 22	495.00000 +13.00	507.00	480.00	485.00	11,679
25 Jan 22	482.00000 -18.00	520.00	462.55	500.00	99,840
24 Jan 22	500.00000 -25.00	518.00	482.10	510.00	45,677
21 Jan 22	525.00000 -29.00	545.00	520.00	540.00	55,204
20 Jan 22	554.00000 +12.00	564.00	540.00	564.00	82,819
19 Jan 22	542.00000 +17.00	564.00	500.00	512.20	130,908
18 Jan 22	525.00000 -20.00	548.00	512.25	545.00	133,328
17 Jan 22	545.00000 +5.00	555.00	540.00	545.00	36,682
14 Jan 22	540.00000 -10.00	545.00	520.00	545.00	149,376
13 Jan 22	550.00000 -15.00	558.00	540.00	558.00	7,800
12 Jan 22	565.00000 +5.00	567.00	550.00	565.00	62,092
11 Jan 22	560.00000 +10.00	570.00	532.00	548.00	47,125
10 Jan 22	550.00000 +5.00	584.00	543.00	571.79	33,778
07 Jan 22	545.00000 +0.00	552.20	530.00	545.00	5,420
06 Jan 22	545.00000 -43.00	579.00	520.00	570.00	44,252
05 Jan 22	588.00000 -32.00	620.00	570.00	620.00	77,632
04 Jan 22	620.00000 +0.00	657.50	610.00	625.00	31,714
31 Dec 21	620.00000 -10.00	636.65	600.80	620.00	4,335
30 Dec 21	630.00000 +20.00	640.00	595.00	615.00	69,314
29 Dec 21	610.00000 -10.00	629.60	600.80	620.00	56,834
24 Dec 21	620.00000 +20.00	630.00	611.00	611.00	13,197
23 Dec 21	600.00000 -2.00	620.00	580.00	595.00	34,791
22 Dec 21	602.00000 +42.00	620.00	550.00	560.00	31,629
21 Dec 21	560.00000 +45.00	560.00	502.00	515.00	200,972
20 Dec 21	515.00000 -15.00	550.00	500.00	540.00	47,967
17 Dec 21	530.00000 -50.00	571.67	530.00	571.67	44,411
16 Dec 21	580.00000 -10.00	598.00	550.00	575.00	25,776
15 Dec 21	590.00000 -10.00	590.00	550.00	575.00	11,576
14 Dec 21	600.00000 +10.00	604.03	587.44	600.00	117,739
13 Dec 21	590.00000 -20.00	629.00	590.00	610.00	159,070
10 Dec 21	610.00000 +25.00	615.00	590.00	590.00	126,890
09 Dec 21	585.00000 +1.00	614.00	580.00	580.00	104,933
08 Dec 21	584.00000 +14.00	600.00	562.64	570.00	166,062
07 Dec 21	570.00000 -30.00	599.00	511.00	585.00	236,322
06 Dec 21	600.00000 -40.00	639.00	597.00	639.00	54,321
03 Dec 21	640.00000 -5.00	678.00	631.00	645.00	38,857
02 Dec 21	645.00000 -39.00	700.00	640.00	695.00	22,594
01 Dec 21	684.00000 -32.00	718.30	680.00	695.00	28,107
30 Nov 21	716.00000 +31.00	716.00	689.50	690.00	53,929
29 Nov 21	685.00000 -5.00	700.00	675.00	690.00	37,608
26 Nov 21	690.00000 -10.00	707.00	653.60	695.00	75,526
25 Nov 21	700.00000 -5.00	720.00	700.00	705.00	32,372
24 Nov 21	705.00000 +15.00	709.37	690.00	700.00	27,761
23 Nov 21	690.00000 -30.00	720.00	681.00	700.00	53,511
22 Nov 21	720.00000 +0.00	725.96	680.00	725.96	67,917
19 Nov 21	720.00000 -30.00	760.00	553.00	755.00	77,226
18 Nov 21	750.00000 -35.00	780.00	740.00	765.00	27,566
17 Nov 21	785.00000 +0.00	800.00	755.00	795.00	21,246
16 Nov 21	785.00000 -15.00	799.51	780.00	795.00	27,657
15 Nov 21	800.00000 -6.00	810.00	785.00	795.00	20,417
12 Nov 21	806.00000 +6.00	822.50	796.39	800.00	47,207
11 Nov 21	800.00000 -30.00	832.00	770.00	832.00	79,534
10 Nov 21	830.00000 +6.00	850.00	830.00	835.00	79,551
09 Nov 21	824.00000 -26.00	880.00	821.00	855.00	158,844
08 Nov 21	850.00000 +2.00	860.00	821.00	840.00	336,142
05 Nov 21	848.00000 -12.00	865.00	821.00	865.00	151,491
04 Nov 21	860.00000 -16.00	898.00	860.00	885.00	93,896
03 Nov 21	876.00000 -24.00	900.00	873.00	885.00	111,732
02 Nov 21	900.00000 +12.00	906.60	870.00	870.00	183,333
01 Nov 21	888.00000 +10.00	909.70	850.00	865.00	82,364
29 Oct 21	878.00000 +13.00	878.00	850.00	865.00	64,500
28 Oct 21	865.00000 +15.00	885.00	851.00	865.00	76,251
27 Oct 21	850.00000 -36.00	900.00	850.00	880.00	67,762
26 Oct 21	886.00000 +6.00	901.00	860.00	880.00	190,071
25 Oct 21	880.00000 -4.00	913.50	847.00	905.00	130,568
22 Oct 21	884.00000 -46.00	940.00	882.75	915.00	110,345
21 Oct 21	930.00000 +40.00	930.00	860.00	875.00	190,029
20 Oct 21	890.00000 +5.00	912.00	870.00	885.00	45,362
19 Oct 21	885.00000 -1.00	912.00	870.00	905.00	27,196
18 Oct 21	886.00000 +36.00	920.00	852.00	860.00	105,165
15 Oct 21	850.00000 +15.00	860.00	805.50	835.00	96,722
14 Oct 21	835.00000 +55.00	869.00	766.00	780.00	54,246
13 Oct 21	780.00000 +16.00	780.00	750.00	765.00	9,304
12 Oct 21	764.00000 +10.00	780.00	756.00	765.00	43,341
11 Oct 21	754.00000 -6.00	779.75	750.00	765.00	5,513
08 Oct 21	760.00000 -20.00	780.00	742.00	755.00	20,851
07 Oct 21	780.00000 +26.00	780.00	730.00	745.00	26,569
06 Oct 21	754.00000 +18.00	770.00	708.60	730.00	37,361
05 Oct 21	736.00000 -4.00	767.00	715.00	740.00	102,251
04 Oct 21	740.00000 +10.00	770.00	723.50	730.00	13,521
01 Oct 21	730.00000 +5.00	750.00	700.00	725.00	50,824
30 Sep 21	725.00000 +10.00	750.00	700.00	725.00	22,821
29 Sep 21	715.00000 +0.00	732.49	690.00	715.00	10,527
28 Sep 21	715.00000 +5.00	747.50	700.00	725.00	36,910
27 Sep 21	710.00000 +30.00	731.00	680.00	710.00	280,744
24 Sep 21	680.00000 -20.00	740.00	680.00	710.00	39,680
23 Sep 21	700.00000 +20.00	710.00	680.00	690.00	45,851
22 Sep 21	680.00000 -10.00	699.00	680.00	690.00	61,657
21 Sep 21	690.00000 +0.00	697.48	674.66	690.00	42,162
20 Sep 21	690.00000 +14.00	700.00	650.00	665.00	118,481
17 Sep 21	676.00000 +31.00	685.50	625.00	645.00	125,209
16 Sep 21	645.00000 -19.00	690.00	590.00	675.00	208,258
15 Sep 21	664.00000 -111.00	745.00	650.00	745.00	316,409
14 Sep 21	775.00000 -55.00	830.00	772.75	830.00	105,186
13 Sep 21	830.00000 -25.00	870.00	806.00	855.00	56,443
10 Sep 21	855.00000 -22.00	883.90	832.50	877.00	24,534
09 Sep 21	877.00000 +0.00	900.00	861.00	877.00	13,756
08 Sep 21	877.00000 -61.00	950.00	858.60	940.00	37,404
07 Sep 21	938.00000 -2.00	950.00	908.70	935.00	26,364
06 Sep 21	940.00000 +15.00	950.00	885.00	925.00	37,366
03 Sep 21	925.00000 -29.00	948.50	905.00	948.50	11,752
02 Sep 21	954.00000 -41.00	980.00	928.26	975.00	15,155
01 Sep 21	995.00000 -55.00	1,047.50	990.00	1,040.00	62,953
31 Aug 21	1,050.00000 +130.00	1,075.00	952.00	952.00	105,264
27 Aug 21	920.00000 -20.00	945.00	910.00	920.00	32,711
26 Aug 21	940.00000 +60.00	940.00	870.00	900.00	29,035
25 Aug 21	880.00000 +0.00	925.00	851.20	880.00	221,739
24 Aug 21	880.00000 -10.00	908.00	860.00	908.00	13,093
23 Aug 21	890.00000 +20.00	939.40	870.00	885.00	26,265
20 Aug 21	870.00000 -32.00	917.00	850.00	875.00	33,041
19 Aug 21	902.00000 +62.00	902.00	832.00	840.00	92,061
18 Aug 21	840.00000 -130.00	978.50	752.00	972.00	121,063
17 Aug 21	970.00000 -20.00	1,020.00	955.00	1,014.00	21,309
16 Aug 21	990.00000 -40.00	1,050.00	990.00	1,030.00	12,725
13 Aug 21	1,030.00000 -10.00	1,060.00	1,020.00	1,040.00	30,741
12 Aug 21	1,040.00000 +0.00	1,080.00	1,026.55	1,060.00	7,463
11 Aug 21	1,040.00000 +0.00	1,080.00	1,020.00	1,050.00	19,347
10 Aug 21	1,040.00000 +10.00	1,065.00	1,017.38	1,017.38	41,938
09 Aug 21	1,030.00000 +0.00	1,030.00	1,004.00	1,015.00	14,966
06 Aug 21	1,030.00000 +0.00	1,075.00	1,000.00	1,040.00	23,035
05 Aug 21	1,030.00000 -15.00	1,075.00	1,025.55	1,045.00	5,804
04 Aug 21	1,045.00000 -5.00	1,080.00	1,000.80	1,040.00	14,829
03 Aug 21	1,050.00000 -10.00	1,120.00	1,020.00	1,100.00	38,074
02 Aug 21	1,060.00000 -65.00	1,119.00	1,060.00	1,119.00	63,912
30 Jul 21	1,125.00000 -52.50	1,175.00	1,100.00	1,140.00	114,107
29 Jul 21	1,177.50000 +27.50	1,190.00	1,143.00	1,143.00	122,841
28 Jul 21	1,150.00000 +55.00	1,156.50	1,095.00	1,105.00	57,354
27 Jul 21	1,095.00000 -10.00	1,105.00	1,070.00	1,105.00	21,651
26 Jul 21	1,105.00000 +0.00	1,116.50	1,065.55	1,080.00	57,228
23 Jul 21	1,105.00000 +30.00	1,105.00	1,065.66	1,075.00	41,787
22 Jul 21	1,075.00000 +60.00	1,100.00	1,029.50	1,029.50	231,614
21 Jul 21	1,015.00000 +25.00	1,030.00	990.00	990.00	31,390
20 Jul 21	990.00000 +45.00	990.00	955.00	955.00	65,429
19 Jul 21	945.00000 -25.00	974.00	921.00	960.00	66,421
16 Jul 21	970.00000 +31.00	970.00	928.55	939.00	15,419
15 Jul 21	939.00000 -71.00	999.00	921.37	995.00	39,076
14 Jul 21	1,010.00000 -20.00	1,033.00	990.50	1,030.00	25,064
13 Jul 21	1,030.00000 +30.00	1,048.00	1,000.00	1,005.00	69,328
12 Jul 21	1,000.00000 +0.00	1,008.00	995.00	1,000.00	18,189
09 Jul 21	1,000.00000 +10.00	1,010.00	985.00	990.00	32,497
08 Jul 21	990.00000 +20.00	1,000.00	972.51	997.50	8,588
07 Jul 21	970.00000 -27.50	1,000.00	945.00	997.50	53,723
06 Jul 21	997.50000 -37.50	1,050.00	976.60	1,025.00	20,079
05 Jul 21	1,035.00000 -45.00	1,051.50	987.69	1,051.50	37,185
02 Jul 21	1,080.00000 -30.00	1,114.81	1,053.00	1,114.81	7,492
01 Jul 21	1,110.00000 +30.00	1,120.00	1,100.00	1,120.00	15,685
30 Jun 21	1,080.00000 -30.00	1,135.00	1,080.00	1,110.00	31,773
29 Jun 21	1,110.00000 -5.00	1,150.00	1,080.00	1,115.00	20,973
28 Jun 21	1,115.00000 +25.00	1,150.00	1,080.00	1,115.00	84,870
25 Jun 21	1,090.00000 -35.00	1,103.46	1,060.00	1,092.50	41,359
24 Jun 21	1,125.00000 +20.00	1,125.00	1,060.00	1,092.50	32,854
23 Jun 21	1,105.00000 +5.00	1,165.00	1,075.00	1,100.00	118,640
22 Jun 21	1,100.00000 -70.00	1,148.00	1,077.50	1,148.00	24,313
21 Jun 21	1,170.00000 +45.00	1,179.00	1,100.00	1,175.00	23,136
18 Jun 21	1,125.00000 -55.00	1,179.00	1,125.00	1,175.00	198,790
17 Jun 21	1,180.00000 +30.00	1,180.00	1,120.00	1,125.00	32,386
16 Jun 21	1,150.00000 +45.00	1,167.78	1,050.99	1,100.00	38,456
15 Jun 21	1,105.00000 -20.00	1,150.00	1,050.00	1,100.00	30,627
14 Jun 21	1,125.00000 +15.00	1,150.00	1,111.00	1,125.00	82,366
11 Jun 21	1,110.00000 -5.00	1,127.95	1,082.00	1,100.00	35,155
10 Jun 21	1,115.00000 +65.00	1,145.00	1,080.00	1,125.00	10,984
09 Jun 21	1,050.00000 -50.00	1,150.00	1,050.00	1,115.00	16,833
08 Jun 21	1,100.00000 -52.50	1,155.00	1,100.00	1,152.50	28,686
07 Jun 21	1,152.50000 -22.50	1,200.00	1,130.00	1,147.50	14,931
04 Jun 21	1,175.00000 +20.00	1,175.00	1,135.00	1,162.50	101,591
03 Jun 21	1,155.00000 -20.00	1,200.00	1,155.00	1,175.00	81,414
02 Jun 21	1,175.00000 +55.00	1,220.00	1,160.00	1,185.00	72,118
01 Jun 21	1,120.00000 -55.00	1,210.00	1,120.00	1,175.00	16,306
28 May 21	1,175.00000 -45.00	1,220.00	1,100.00	1,150.00	240,384
27 May 21	1,220.00000 +30.00	1,220.00	1,116.00	1,175.00	1,582,178
26 May 21	1,190.00000 +0.00	1,192.50	1,150.00	1,175.00	131,429
25 May 21	1,190.00000 +5.00	1,200.00	1,151.00	1,175.00	272,817
24 May 21	1,185.00000 +60.00	1,190.00	1,070.00	1,125.00	187,365
21 May 21	1,125.00000 +0.00	1,140.00	1,065.00	1,107.50	156,236
20 May 21	1,125.00000 +50.00	1,135.00	1,063.00	1,075.00	203,281
19 May 21	1,075.00000 +40.00	1,095.00	1,000.00	1,035.00	150,477
18 May 21	1,035.00000 +15.00	1,070.00	1,000.00	1,035.00	178,111
17 May 21	1,020.00000 +5.00	1,069.30	1,020.00	1,025.00	136,704
14 May 21	1,015.00000 -5.00	1,030.00	1,007.50	1,015.00	107,859
13 May 21	1,020.00000 +20.00	1,030.00	1,000.00	1,005.00	79,719
12 May 21	1,000.00000 -15.00	1,030.00	982.50	1,005.00	82,140
11 May 21	1,015.00000 -35.00	1,030.00	982.50	1,030.00	19,651
10 May 21	1,050.00000 -40.00	1,070.00	1,025.00	1,070.00	21,721
07 May 21	1,090.00000 -2.50	1,100.00	1,032.00	1,092.50	30,393
06 May 21	1,092.50000 -2.50	1,115.00	1,065.00	1,095.00	138,389
05 May 21	1,095.00000 +0.00	1,129.00	1,067.35	1,095.00	52,510
04 May 21	1,095.00000 -25.00	1,140.04	1,060.00	1,095.00	46,294
30 Apr 21	1,120.00000 +20.00	1,130.00	1,061.00	1,110.00	33,526
29 Apr 21	1,100.00000 -30.00	1,140.00	1,080.00	1,110.00	43,484
28 Apr 21	1,130.00000 -10.00	1,150.00	1,080.00	1,125.00	21,414
27 Apr 21	1,140.00000 +20.00	1,180.00	1,080.00	1,100.00	68,469
26 Apr 21	1,120.00000 +57.50	1,120.00	1,032.00	1,062.50	74,601
23 Apr 21	1,062.50000 -37.50	1,100.00	1,025.00	1,100.00	104,754
22 Apr 21	1,100.00000 +140.00	1,180.00	980.00	985.00	420,916
21 Apr 21	960.00000 +26.00	980.00	922.00	960.00	5,975
20 Apr 21	934.00000 -11.00	992.00	934.00	960.00	23,343
19 Apr 21	945.00000 +5.00	988.00	915.00	940.00	16,460
16 Apr 21	940.00000 +16.00	975.80	902.00	935.00	13,688
15 Apr 21	924.00000 -11.00	949.00	900.00	935.00	14,381
14 Apr 21	935.00000 +5.00	960.00	902.00	930.00	18,950
13 Apr 21	930.00000 +6.00	953.70	900.00	930.00	261,853
12 Apr 21	924.00000 +0.00	935.00	900.00	950.00	58,770
09 Apr 21	924.00000 -26.00	1,000.00	901.00	950.00	60,341
08 Apr 21	950.00000 +20.00	935.00	900.00	950.00	83,701
07 Apr 21	930.00000 +5.00	930.00	900.00	925.00	60,951
06 Apr 21	925.00000 +1.00	980.00	900.00	950.00	59,104
01 Apr 21	924.00000 -16.00	960.00	910.00	940.00	52,457
31 Mar 21	940.00000 +20.00	964.00	900.00	920.00	22,230
30 Mar 21	920.00000 -100.00	1,035.00	912.00	1,010.00	9,809
29 Mar 21	1,020.00000 +20.00	1,050.00	975.00	1,010.00	24,841
26 Mar 21	1,000.00000 -10.00	1,050.00	975.00	1,010.00	20,944
25 Mar 21	1,010.00000 -60.00	1,070.00	990.00	1,035.00	41,747
24 Mar 21	1,070.00000 +0.00	1,070.00	1,000.00	1,035.00	10,574
23 Mar 21	1,070.00000 +35.00	1,070.00	1,000.00	1,035.00	37,759
22 Mar 21	1,035.00000 -40.00	1,070.00	1,000.00	1,060.00	17,880
19 Mar 21	1,075.00000 +35.00	1,082.50	980.00	1,060.00	44,396
18 Mar 21	1,040.00000 -65.00	1,090.00	1,020.00	1,095.00	30,652
17 Mar 21	1,105.00000 +30.00	1,135.00	1,062.00	1,075.00	38,613
16 Mar 21	1,075.00000 +35.00	1,100.00	1,031.00	1,025.00	89,218
15 Mar 21	1,040.00000 -30.00	1,055.00	965.00	1,000.00	239,369
12 Mar 21	1,070.00000 +0.00	1,090.00	1,050.00	1,070.00	103,374
11 Mar 21	1,070.00000 +35.00	1,080.00	1,011.00	1,025.00	56,596
10 Mar 21	1,035.00000 +5.00	1,050.00	1,000.00	1,005.00	168,638
09 Mar 21	1,030.00000 +50.00	1,047.50	961.00	980.00	201,922
08 Mar 21	980.00000 +90.00	999.00	880.00	905.00	347,144
05 Mar 21	890.00000 -70.00	950.00	880.00	950.00	95,974
04 Mar 21	960.00000 +80.00	1,000.00	910.00	905.00	349,109
03 Mar 21	880.00000 +0.00	900.00	862.50	880.00	48,024
02 Mar 21	880.00000 +25.00	900.00	860.00	875.00	105,486
01 Mar 21	855.00000 +0.00	855.00	840.00	855.00	61,351
26 Feb 21	855.00000 -5.00	867.00	840.00	860.00	92,055
25 Feb 21	860.00000 +2.50	869.78	847.50	857.50	21,800
24 Feb 21	857.50000 +2.50	870.00	845.00	855.00	126,556
23 Feb 21	855.00000 -25.00	876.00	840.00	870.00	97,396
22 Feb 21	880.00000 +0.00	900.00	850.00	885.00	44,356
19 Feb 21	880.00000 -15.00	900.00	870.00	895.00	32,092
18 Feb 21	895.00000 -25.00	920.00	890.00	910.00	17,316
17 Feb 21	920.00000 -50.00	980.00	900.00	965.00	65,539
16 Feb 21	970.00000 +30.00	989.00	920.00	940.00	112,665
15 Feb 21	940.00000 +0.00	960.00	921.00	940.00	47,627
12 Feb 21	940.00000 -10.00	952.00	920.75	950.00	21,440
11 Feb 21	950.00000 +25.00	960.00	907.51	915.00	111,395
10 Feb 21	925.00000 +15.00	929.25	900.00	915.00	26,549
09 Feb 21	910.00000 -30.00	949.25	891.00	930.00	100,833
08 Feb 21	940.00000 +55.00	960.00	883.00	890.00	102,845
05 Feb 21	885.00000 -5.00	899.25	870.00	885.00	33,370
04 Feb 21	890.00000 +50.00	900.00	842.55	855.00	41,495
03 Feb 21	840.00000 -75.00	902.00	840.00	915.00	89,302
02 Feb 21	915.00000 +0.00	942.00	900.00	915.00	45,819
01 Feb 21	915.00000 -20.00	961.55	900.00	935.00	69,908
29 Jan 21	935.00000 +50.00	950.00	871.00	885.00	140,922
28 Jan 21	885.00000 -45.00	918.00	870.00	905.00	112,266
27 Jan 21	930.00000 -10.00	950.00	880.00	915.00	244,245
26 Jan 21	940.00000 +50.00	950.00	900.00	905.00	488,857
25 Jan 21	890.00000 +35.00	908.00	850.00	860.00	328,182
22 Jan 21	855.00000 +15.00	873.00	835.00	840.00	223,588
21 Jan 21	840.00000 +50.00	850.00	770.00	790.00	242,013
20 Jan 21	790.00000 -10.00	810.00	776.00	790.00	356,307
19 Jan 21	800.00000 +0.00	810.00	776.00	800.00	47,705
18 Jan 21	800.00000 +0.00	820.00	780.00	790.00	62,526
15 Jan 21	800.00000 +50.00	800.00	750.00	730.00	464,070
14 Jan 21	750.00000 +95.00	760.00	683.00	680.00	860,112
13 Jan 21	655.00000 +70.00	665.50	590.75	595.00	149,828
12 Jan 21	585.00000 +0.00	599.25	570.00	585.00	28,282
11 Jan 21	585.00000 +0.00	589.00	570.75	585.00	30,402
08 Jan 21	585.00000 -15.00	604.00	570.00	605.00	103,553
07 Jan 21	600.00000 -30.00	610.00	555.00	630.00	46,051
06 Jan 21	630.00000 -20.00	650.00	610.00	635.00	44,045
05 Jan 21	650.00000 +100.00	650.00	560.10	545.00	223,201
04 Jan 21	550.00000 +62.50	552.00	492.00	492.50	348,913
31 Dec 20	487.50000 +2.50	504.65	470.00	485.00	50,235
30 Dec 20	485.00000 +0.00	493.50	470.30	485.00	11,810
29 Dec 20	485.00000 -5.00	498.00	475.00	490.00	74,023
24 Dec 20	490.00000 +10.00	500.00	462.20	485.00	51,290
23 Dec 20	480.00000 -10.00	498.04	460.00	480.00	81,291
22 Dec 20	490.00000 +14.00	490.00	460.00	480.00	41,385
21 Dec 20	476.00000 -4.00	480.00	460.00	480.00	19,738
18 Dec 20	480.00000 +0.00	474.00	460.00	480.00	49,418
17 Dec 20	480.00000 +10.00	499.60	465.10	480.00	49,051
16 Dec 20	470.00000 +5.00	471.80	462.50	465.00	36,928
15 Dec 20	465.00000 +5.00	471.80	458.00	470.00	21,092
14 Dec 20	460.00000 -10.00	472.00	460.00	470.00	30,920
11 Dec 20	470.00000 +0.00	472.00	460.00	480.00	1,586
10 Dec 20	470.00000 -16.00	473.00	466.00	486.00	45,159
09 Dec 20	486.00000 +0.00	480.00	467.78	486.00	21,101
08 Dec 20	486.00000 +0.00	473.00	450.00	486.00	23,432
07 Dec 20	486.00000 -2.00	478.00	468.00	488.00	44,116
04 Dec 20	488.00000 +6.00	481.00	475.00	488.00	124,885
03 Dec 20	482.00000 -6.00	500.00	476.00	488.00	12,443
02 Dec 20	488.00000 +3.00	500.00	476.24	485.00	8,146
01 Dec 20	485.00000 +0.00	483.00	470.30	485.00	62,454
30 Nov 20	485.00000 -12.00	510.00	470.00	497.00	61,912
27 Nov 20	497.00000 -1.00	534.47	467.70	490.00	262,653
26 Nov 20	498.00000 -17.00	520.00	485.00	507.50	68,577
25 Nov 20	515.00000 +55.00	522.00	450.00	460.00	365,125
24 Nov 20	460.00000 +0.00	470.00	455.00	460.00	2,311,131
23 Nov 20	460.00000 +5.00	470.00	453.00	455.00	279,130
20 Nov 20	455.00000 +0.00	464.00	440.00	455.00	37,453
19 Nov 20	455.00000 -1.00	466.00	440.00	455.00	5,454
18 Nov 20	456.00000 +0.00	468.00	452.51	455.00	141,851
17 Nov 20	456.00000 -4.00	469.40	440.00	455.00	8,167
16 Nov 20	460.00000 +24.00	469.40	440.00	450.00	50,027
13 Nov 20	436.00000 -14.00	450.00	436.00	450.00	56,298
12 Nov 20	450.00000 -18.00	460.00	436.00	463.00	85,395
11 Nov 20	468.00000 -5.00	475.00	456.00	473.00	14,370
10 Nov 20	473.00000 +1.00	485.00	460.00	490.00	11,731
09 Nov 20	472.00000 -23.00	493.00	472.00	490.00	16,374
06 Nov 20	495.00000 -10.00	509.50	490.00	505.00	36,483
05 Nov 20	505.00000 -5.00	517.00	490.00	510.00	239,989
04 Nov 20	510.00000 +0.00	514.49	491.00	510.00	18,289
03 Nov 20	510.00000 +10.00	530.00	480.00	510.00	176,496
02 Nov 20	500.00000 +45.00	514.49	447.55	460.00	94,398
30 Oct 20	455.00000 +0.00	455.00	440.00	455.00	15,505
29 Oct 20	455.00000 +0.00	456.50	449.00	455.00	4,463
28 Oct 20	455.00000 -10.00	472.50	448.40	465.00	101,916
27 Oct 20	465.00000 +5.00	478.00	451.50	465.00	179,177
26 Oct 20	460.00000 +15.00	470.00	430.00	445.00	37,124
23 Oct 20	445.00000 +10.00	460.00	426.00	435.00	24,603
22 Oct 20	435.00000 +0.00	440.00	423.55	435.00	53,838
21 Oct 20	435.00000 +5.00	442.00	422.30	435.00	27,478
20 Oct 20	430.00000 -10.00	445.50	420.00	440.00	34,094
19 Oct 20	440.00000 +0.00	447.50	438.35	440.00	83,576
16 Oct 20	440.00000 -20.00	447.00	437.50	435.00	7,209
15 Oct 20	460.00000 +20.00	460.00	435.00	440.00	16,193
14 Oct 20	440.00000 +10.00	448.00	432.00	435.00	16,034
13 Oct 20	430.00000 -15.00	448.00	430.00	445.00	26,120
12 Oct 20	445.00000 +5.00	450.00	432.21	440.00	32,867
09 Oct 20	440.00000 +0.00	447.00	435.00	440.00	118,483
08 Oct 20	440.00000 +0.00	449.60	430.40	440.00	155,356
07 Oct 20	440.00000 -15.00	457.00	430.00	455.00	8,419
06 Oct 20	455.00000 -5.00	470.00	441.00	460.00	31,289
05 Oct 20	460.00000 +5.00	470.00	450.00	455.00	146,416
02 Oct 20	455.00000 -5.00	459.00	450.00	460.00	15,514
01 Oct 20	460.00000 +35.00	490.00	438.50	435.00	44,360
30 Sep 20	425.00000 +10.00	438.00	406.55	415.00	115,612
29 Sep 20	415.00000 -29.00	447.00	400.00	444.00	102,596
28 Sep 20	444.00000 +6.00	448.00	430.00	438.00	35,067
25 Sep 20	438.00000 -22.00	474.00	430.00	460.00	32,323
24 Sep 20	460.00000 -18.00	478.00	450.00	471.00	28,593
23 Sep 20	478.00000 -2.00	492.00	462.00	495.00	60,344
22 Sep 20	480.00000 -3.00	505.50	480.00	495.00	12,591
21 Sep 20	483.00000 -52.00	535.00	480.00	530.00	72,045
18 Sep 20	535.00000 +20.00	550.00	520.00	530.00	62,820
17 Sep 20	515.00000 -10.00	534.00	495.00	525.00	53,532
16 Sep 20	525.00000 -5.00	536.00	510.00	530.00	33,910
15 Sep 20	530.00000 -10.00	542.50	520.00	540.00	17,587
14 Sep 20	540.00000 +0.00	549.00	520.00	540.00	10,153
11 Sep 20	540.00000 +0.00	550.00	520.00	540.00	27,904
10 Sep 20	540.00000 -2.50	558.00	528.00	542.50	16,401
09 Sep 20	542.50000 +7.50	542.50	500.00	535.00	39,972
08 Sep 20	535.00000 -15.00	564.00	530.00	550.00	32,048
07 Sep 20	550.00000 +0.00	559.00	530.00	545.00	27,903
04 Sep 20	550.00000 -25.00	590.00	530.00	575.00	223,144
03 Sep 20	575.00000 +10.00	587.00	575.00	565.00	42,070
02 Sep 20	565.00000 +10.00	570.00	540.00	555.00	73,118
01 Sep 20	555.00000 +0.00	560.00	540.00	555.00	47,286
28 Aug 20	555.00000 +5.00	554.00	540.00	565.00	20,248
27 Aug 20	550.00000 -25.00	585.00	550.00	575.00	28,476
26 Aug 20	575.00000 +2.50	595.00	555.00	572.50	10,515
25 Aug 20	572.50000 -7.50	577.49	557.50	575.00	29,846
24 Aug 20	580.00000 +5.00	580.00	540.00	575.00	125,926
21 Aug 20	575.00000 +10.00	650.00	570.00	545.00	141,988
20 Aug 20	565.00000 +20.00	565.00	530.00	545.00	12,561
19 Aug 20	545.00000 +10.00	550.00	520.00	535.00	94,638
18 Aug 20	535.00000 -15.00	549.00	530.00	545.00	33,405
17 Aug 20	550.00000 +12.50	550.00	525.51	535.00	43,793
14 Aug 20	537.50000 -22.50	563.50	522.51	565.00	89,807
13 Aug 20	560.00000 -20.00	585.49	545.00	585.00	65,982
12 Aug 20	580.00000 -55.00	620.00	570.00	630.00	122,015
11 Aug 20	635.00000 +0.00	645.00	620.00	635.00	44,676
10 Aug 20	635.00000 -5.00	644.00	620.00	635.00	47,098
07 Aug 20	640.00000 -5.00	645.00	620.00	635.00	59,863
06 Aug 20	645.00000 +35.00	650.00	625.00	610.00	223,170
05 Aug 20	610.00000 +15.00	620.00	590.00	595.00	237,987
04 Aug 20	595.00000 +15.00	609.50	582.00	585.00	122,569
03 Aug 20	580.00000 +5.00	595.00	570.00	585.00	137,144
31 Jul 20	575.00000 -5.00	579.48	560.30	580.00	13,482
30 Jul 20	580.00000 -2.50	590.00	570.00	582.50	190,229
29 Jul 20	582.50000 +0.00	585.00	576.51	582.50	40,736
28 Jul 20	582.50000 +5.00	590.00	570.55	577.50	123,085
27 Jul 20	577.50000 +5.00	580.00	565.00	572.50	83,188
24 Jul 20	572.50000 +0.00	580.00	560.00	572.50	200,711
23 Jul 20	572.50000 +37.50	580.00	540.00	545.00	338,774
22 Jul 20	535.00000 -5.00	550.00	500.00	540.00	130,295
21 Jul 20	540.00000 -10.00	554.40	530.00	555.00	47,855
20 Jul 20	550.00000 -35.00	600.00	532.10	585.00	108,578
17 Jul 20	585.00000 -40.00	615.75	568.70	622.50	117,268
16 Jul 20	625.00000 +20.00	660.00	610.00	607.50	236,749
15 Jul 20	605.00000 +25.00	615.00	576.35	580.00	304,603
14 Jul 20	580.00000 +2.50	585.00	575.20	577.50	339,969
13 Jul 20	577.50000 +7.50	582.00	568.30	570.00	67,047
10 Jul 20	570.00000 +0.00	571.00	566.51	570.00	69,276
09 Jul 20	570.00000 +0.00	576.00	566.51	570.00	69,585
08 Jul 20	570.00000 +10.00	580.00	565.00	570.00	416,773
07 Jul 20	560.00000 -5.00	565.00	554.93	562.50	24,299
06 Jul 20	565.00000 +5.00	580.00	558.00	562.50	76,880
03 Jul 20	560.00000 -5.00	575.00	558.80	562.50	421,661
02 Jul 20	565.00000 +35.00	570.00	531.28	530.00	1,015,235
01 Jul 20	530.00000 +0.00	535.00	525.00	530.00	79,176
30 Jun 20	530.00000 +2.50	537.00	525.00	530.00	46,477
29 Jun 20	527.50000 +17.50	540.00	512.51	510.00	259,617
26 Jun 20	510.00000 +0.00	519.60	511.33	510.00	42,100
25 Jun 20	510.00000 +0.00	520.00	510.00	510.00	168,750
24 Jun 20	510.00000 +0.00	513.00	505.33	510.00	5,760
23 Jun 20	510.00000 +0.00	520.00	502.51	510.00	16,994
22 Jun 20	510.00000 +0.00	515.00	500.40	510.00	36,250
19 Jun 20	510.00000 +0.00	510.00	500.40	510.00	2,543
18 Jun 20	510.00000 +0.00	513.90	500.00	510.00	49,113
17 Jun 20	510.00000 +0.00	519.00	505.00	510.00	20,264
16 Jun 20	510.00000 -5.00	535.00	491.12	527.50	151,701
15 Jun 20	515.00000 +30.00	535.00	470.00	485.00	82,642
12 Jun 20	485.00000 +35.00	498.50	456.50	465.00	224,868
11 Jun 20	450.00000 -5.00	460.00	438.00	450.00	46,002
10 Jun 20	455.00000 +10.00	470.00	452.00	455.00	61,023
09 Jun 20	445.00000 -6.00	450.90	445.00	451.00	23,093
08 Jun 20	451.00000 +10.00	451.60	433.80	441.00	86,651
05 Jun 20	441.00000 +22.00	441.00	408.20	419.00	56,465
04 Jun 20	419.00000 +0.00	418.60	411.00	419.00	53,925
03 Jun 20	419.00000 +1.00	419.00	408.00	418.00	44,687
02 Jun 20	418.00000 +3.00	418.00	406.00	415.00	19,828
01 Jun 20	415.00000 -5.00	415.49	400.00	420.00	10,516
29 May 20	420.00000 -2.00	429.00	410.00	422.00	15,217
28 May 20	422.00000 -10.00	426.88	414.00	432.00	16,943
27 May 20	432.00000 -3.00	435.00	420.00	435.00	140,165
26 May 20	435.00000 +15.00	435.90	425.00	432.00	113,566
22 May 20	420.00000 -30.00	446.20	420.00	450.00	41,234
21 May 20	450.00000 +40.00	460.00	396.45	410.00	307,961
20 May 20	410.00000 +60.00	434.00	375.00	375.00	528,359
19 May 20	350.00000 +0.00	355.00	344.00	350.00	4,501
18 May 20	350.00000 +29.00	360.00	335.00	330.00	98,954
15 May 20	321.00000 +18.00	340.00	304.00	303.00	42,126
14 May 20	303.00000 -20.00	328.00	300.00	323.00	43,204
13 May 20	323.00000 -20.00	347.00	316.70	343.00	41,422
12 May 20	343.00000 +11.00	349.50	332.90	332.00	140,816
11 May 20	332.00000 +0.00	333.00	324.80	332.00	8,370
07 May 20	332.00000 +1.00	340.00	324.80	331.00	5,780
06 May 20	331.00000 +0.00	335.00	322.00	331.00	24,269
05 May 20	331.00000 +21.00	337.00	300.00	310.00	114,039
04 May 20	310.00000 +0.00	317.00	300.00	310.00	19,231
01 May 20	310.00000 +0.00	317.00	300.00	310.00	700,598
30 Apr 20	310.00000 +10.00	319.00	300.50	300.00	54,296
29 Apr 20	300.00000 +30.00	310.00	278.00	270.00	662,331
28 Apr 20	270.00000 +0.00	280.00	264.00	270.00	115,798
27 Apr 20	270.00000 +10.00	277.00	264.00	270.00	86,817
24 Apr 20	260.00000 +0.00	263.90	255.00	260.00	52,248
23 Apr 20	260.00000 +0.00	265.00	251.00	260.00	29,600
22 Apr 20	260.00000 +6.00	266.00	247.00	254.00	20,810
21 Apr 20	254.00000 -6.00	264.00	240.00	260.00	32,413
20 Apr 20	260.00000 +26.00	274.49	250.00	240.00	108,434
17 Apr 20	234.00000 +2.00	239.20	226.10	232.00	478,018
16 Apr 20	232.00000 -3.00	235.00	230.50	235.00	26,596
15 Apr 20	235.00000 +13.00	240.00	230.00	230.00	182,572
14 Apr 20	222.00000 +2.00	227.00	214.00	220.00	243,410
09 Apr 20	220.00000 +0.00	226.19	216.00	220.00	15,192
08 Apr 20	220.00000 +0.00	230.00	216.00	220.00	98,651
07 Apr 20	220.00000 +0.00	227.00	220.10	220.00	39,819
06 Apr 20	220.00000 +0.00	228.00	220.10	220.00	21,094
03 Apr 20	220.00000 +0.00	220.50	220.00	220.00	71,000
02 Apr 20	220.00000 +0.00	229.00	212.00	220.00	54,094
01 Apr 20	220.00000 +0.00	210.20	210.00	220.00	62,362
31 Mar 20	220.00000 +0.00	223.00	215.00	220.00	20,150
30 Mar 20	220.00000 +0.00	230.00	212.00	220.00	2,313
27 Mar 20	220.00000 -16.00	229.00	211.00	236.00	17,256
26 Mar 20	236.00000 +16.00	240.00	229.00	220.00	9,845
25 Mar 20	220.00000 +41.50	220.00	175.00	180.00	25,297
24 Mar 20	178.50000 +5.00	179.92	172.00	173.50	12,000
23 Mar 20	173.50000 -11.50	175.50	167.65	180.50	7,491
20 Mar 20	185.00000 +4.50	185.00	176.45	180.50	24,557
19 Mar 20	180.50000 -10.50	180.00	180.00	191.00	13,850
18 Mar 20	191.00000 -14.00	206.50	182.18	205.00	32,772
17 Mar 20	205.00000 -15.00	225.00	205.00	220.00	8,757
16 Mar 20	220.00000 -21.00	238.00	216.10	241.00	57,175
13 Mar 20	241.00000 +0.00	244.00	232.00	241.00	77,879
12 Mar 20	241.00000 -34.00	278.00	240.00	275.00	148,443
11 Mar 20	275.00000 +0.00	280.00	270.00	275.00	9,047
10 Mar 20	275.00000 -5.00	280.00	275.00	285.00	140,406
09 Mar 20	280.00000 -38.00	300.10	251.00	310.00	57,758
06 Mar 20	318.00000 -7.00	327.50	312.00	325.00	12,238
05 Mar 20	325.00000 +3.00	328.49	318.00	322.00	12,129
04 Mar 20	322.00000 +2.00	328.00	320.00	320.00	10,433
03 Mar 20	320.00000 +9.00	322.00	310.00	311.00	7,662
02 Mar 20	311.00000 +3.00	319.82	301.00	308.00	19,511
28 Feb 20	308.00000 -27.00	326.00	300.00	333.00	64,811
27 Feb 20	335.00000 -10.00	343.66	336.00	345.00	4,423
26 Feb 20	345.00000 +0.00	348.00	343.00	345.00	16,136
25 Feb 20	345.00000 +0.00	345.25	345.25	345.00	7,405
24 Feb 20	345.00000 +0.00	349.90	344.86	345.00	8,006
21 Feb 20	345.00000 +0.00	345.50	344.65	345.00	5,120
20 Feb 20	345.00000 +0.00	350.00	345.50	345.00	2,381
19 Feb 20	345.00000 +0.00	350.00	344.51	345.00	21,159
18 Feb 20	345.00000 +0.00	349.90	349.90	345.00	11,524
17 Feb 20	345.00000 +0.00	349.90	343.50	345.00	3,511
14 Feb 20	345.00000 +0.00	350.00	342.75	345.00	5,021
13 Feb 20	345.00000 +0.00	350.00	345.85	345.00	17,058
12 Feb 20	345.00000 +0.00	345.85	342.51	345.00	1,443
11 Feb 20	345.00000 +0.00	343.00	342.62	345.00	2,228
10 Feb 20	345.00000 +0.00	350.00	340.10	345.00	13,673
07 Feb 20	345.00000 +0.00	346.00	340.50	345.00	15,843
06 Feb 20	345.00000 -3.00	347.90	346.04	348.00	9,613
05 Feb 20	348.00000 +0.00	350.00	346.00	348.00	11,335
04 Feb 20	348.00000 +0.00	347.92	346.00	348.00	19,555
03 Feb 20	348.00000 +0.00	349.50	346.00	348.00	8,650
31 Jan 20	348.00000 +0.00	350.00	346.00	348.00	13,221
30 Jan 20	348.00000 -3.00	350.00	346.00	351.00	39,261
29 Jan 20	351.00000 +1.00	353.00	346.00	353.00	3,358
28 Jan 20	350.00000 -5.00	358.50	346.00	355.00	12,706
27 Jan 20	355.00000 +5.00	359.94	353.00	350.00	56,148
24 Jan 20	350.00000 +17.00	353.92	348.00	333.00	10,320
23 Jan 20	333.00000 +0.00	339.86	329.00	333.00	38,514
22 Jan 20	333.00000 +2.00	334.00	327.00	331.00	40,714
21 Jan 20	331.00000 +1.00	334.00	324.11	330.00	18,841
20 Jan 20	330.00000 -8.00	341.00	328.00	338.00	10,968
17 Jan 20	338.00000 -1.00	343.00	334.08	339.00	26,121
16 Jan 20	339.00000 +5.00	343.90	335.00	335.00	24,395
15 Jan 20	334.00000 +4.00	339.88	324.12	330.00	10,234
14 Jan 20	330.00000 -25.00	351.00	326.00	355.00	26,425
13 Jan 20	355.00000 -6.00	355.60	352.00	361.00	10,167
10 Jan 20	361.00000 +0.00	356.00	352.18	361.00	1,468
09 Jan 20	361.00000 -1.00	368.00	352.18	361.00	840
08 Jan 20	362.00000 +1.00	362.00	352.90	361.00	16,254
07 Jan 20	361.00000 +0.00	363.00	358.30	361.00	27,211
06 Jan 20	361.00000 -2.00	364.00	358.30	363.00	14,792
03 Jan 20	363.00000 -1.00	369.00	361.04	364.00	12,524
02 Jan 20	364.00000 +0.00	368.00	362.25	364.00	51,844
31 Dec 19	364.00000 +0.00	369.00	362.20	364.00	10,271
30 Dec 19	364.00000 +0.00	370.00	359.10	364.00	23,889
27 Dec 19	364.00000 +0.00	368.00	363.25	364.00	3,951
24 Dec 19	364.00000 +0.00	367.99	363.25	364.00	25,549
23 Dec 19	364.00000 -6.00	368.00	361.11	364.00	3,466
20 Dec 19	370.00000 +6.00	370.00	363.00	364.00	39,009
19 Dec 19	364.00000 +0.00	368.49	368.19	364.00	7,634
18 Dec 19	364.00000 +0.00	370.00	360.00	364.00	252,808
17 Dec 19	364.00000 +24.00	368.80	335.00	340.00	124,889
16 Dec 19	340.00000 +10.00	350.00	325.11	330.00	62,765
13 Dec 19	330.00000 +8.00	336.00	318.00	322.00	12,177
12 Dec 19	322.00000 +0.00	327.10	316.00	322.00	8,631
11 Dec 19	322.00000 +0.00	328.00	316.00	322.00	9,263
10 Dec 19	322.00000 +2.00	329.84	314.16	320.00	9,361
09 Dec 19	320.00000 +0.00	324.49	314.00	320.00	13,641
06 Dec 19	320.00000 -6.00	330.00	310.00	326.00	69,505
05 Dec 19	326.00000 +11.00	330.00	312.50	315.00	52,621
04 Dec 19	315.00000 +0.00	317.75	317.00	315.00	14,489
03 Dec 19	315.00000 +28.00	318.00	293.00	300.00	96,709
02 Dec 19	287.00000 +2.00	291.00	286.00	285.00	66,830
29 Nov 19	285.00000 +4.00	289.80	275.00	281.00	17,080
28 Nov 19	281.00000 +5.00	286.00	275.00	276.00	15,830
27 Nov 19	276.00000 +0.00	280.00	272.50	276.00	89,201
26 Nov 19	276.00000 +0.00	280.00	272.10	276.00	117,457
25 Nov 19	276.00000 +3.00	277.49	272.00	276.00	14,786
22 Nov 19	273.00000 -2.00	290.00	266.00	275.00	65,807
21 Nov 19	275.00000 +20.00	280.00	259.98	255.00	26,507
20 Nov 19	255.00000 +3.00	256.00	245.25	252.00	44,368
19 Nov 19	252.00000 +2.00	250.00	241.31	250.00	17,234
18 Nov 19	250.00000 +0.00	241.31	241.31	250.00	6,337
15 Nov 19	250.00000 +0.00	241.31	241.31	250.00	9,121
14 Nov 19	250.00000 +0.00	249.78	241.25	250.00	8,740
13 Nov 19	250.00000 +0.00	250.00	241.10	250.00	23,951
11 Nov 19	250.00000 +0.00	241.10	241.10	250.00	3,631
08 Nov 19	250.00000 +0.00	249.90	249.78	250.00	2,050
07 Nov 19	250.00000 +0.00	250.00	241.10	250.00	1,590
06 Nov 19	250.00000 -2.00	258.00	240.00	250.00	7,245
05 Nov 19	252.00000 -3.00	250.00	244.00	255.00	2,790
04 Nov 19	255.00000 +0.00	260.00	250.00	255.00	7,792
01 Nov 19	255.00000 +0.00	260.00	250.00	255.00	3,800
31 Oct 19	255.00000 +0.00	250.10	250.10	255.00	183
30 Oct 19	255.00000 +0.00	255.63	250.00	255.00	66,521
29 Oct 19	255.00000 +0.00	255.00	250.00	255.00	147,775
28 Oct 19	255.00000 +0.00	253.00	250.00	255.00	7,476
25 Oct 19	255.00000 +0.00	255.00	250.10	255.00	1,030
24 Oct 19	255.00000 +0.00	253.00	253.00	255.00	4,953
23 Oct 19	255.00000 +2.00	255.00	246.14	253.00	52,853
22 Oct 19	253.00000 +0.00	255.00	246.14	253.00	21,414
21 Oct 19	253.00000 +0.00	254.30	246.14	253.00	11,513
18 Oct 19	253.00000 +0.00	258.00	246.14	253.00	2,066
17 Oct 19	253.00000 +2.00	255.00	253.00	253.00	50,784
16 Oct 19	251.00000 +0.00	244.20	244.20	251.00	1,546
15 Oct 19	251.00000 +0.00	250.00	244.10	251.00	4,791
14 Oct 19	251.00000 +0.00	258.00	244.00	251.00	6,590
11 Oct 19	251.00000 +0.00	250.00	242.35	251.00	27,557
10 Oct 19	251.00000 +0.00	242.30	242.30	251.00	5,713
09 Oct 19	251.00000 +0.00	250.38	242.23	251.00	8,680
08 Oct 19	251.00000 +0.00	250.65	242.11	251.00	27,088
07 Oct 19	251.00000 +0.00	250.70	242.11	251.00	9,772
04 Oct 19	251.00000 +0.00	255.00	250.70	251.00	38,931
03 Oct 19	251.00000 +0.00	244.24	242.11	251.00	1,590
02 Oct 19	251.00000 +0.00	255.00	243.00	251.00	46,166
01 Oct 19	251.00000 +0.00	257.90	257.09	251.00	66,159
30 Sep 19	251.00000 +9.00	252.74	240.00	245.00	145,159
27 Sep 19	242.00000 +4.00	240.72	234.10	243.00	19,479
26 Sep 19	238.00000 -6.00	238.12	236.20	244.00	7,987
25 Sep 19	244.00000 -1.00	242.30	238.12	241.00	5,909
24 Sep 19	245.00000 +0.00	244.20	240.00	245.00	7,675
23 Sep 19	245.00000 +0.00	245.00	240.00	245.00	4,579
20 Sep 19	245.00000 +0.00	244.20	240.00	245.00	2,598
19 Sep 19	245.00000 +0.00	244.50	241.00	245.00	16,000
18 Sep 19	245.00000 +1.00	244.50	240.00	244.00	28,957
17 Sep 19	244.00000 +2.00	247.49	234.00	242.00	45,139
16 Sep 19	242.00000 +0.00	247.60	234.00	242.00	7,247
13 Sep 19	242.00000 +0.00	235.60	234.10	242.00	10,157
12 Sep 19	242.00000 +0.00	236.00	234.10	242.00	8,472
11 Sep 19	242.00000 +1.00	236.50	234.10	241.00	18,734
10 Sep 19	241.00000 -1.00	237.85	234.10	242.00	34,235
09 Sep 19	242.00000 +0.00	242.00	234.00	242.00	1,164,072
06 Sep 19	242.00000 +0.00	236.00	234.00	242.00	9,734
05 Sep 19	242.00000 +0.00	234.00	234.00	242.00	10,727
04 Sep 19	242.00000 +0.00	242.00	234.00	242.00	17,811
03 Sep 19	242.00000 +0.00	242.00	234.00	242.00	1,532
02 Sep 19	242.00000 +0.00	236.00	234.00	242.00	21,820
30 Aug 19	242.00000 +0.00	234.00	234.00	242.00	4,210
29 Aug 19	242.00000 +0.00	236.25	234.00	242.00	7,630
28 Aug 19	242.00000 +0.00	248.00	234.00	242.00	1,672
27 Aug 19	242.00000 +0.00	250.00	234.00	242.00	45,273
23 Aug 19	242.00000 +1.00	240.00	236.70	241.00	3,078
22 Aug 19	241.00000 +0.00	248.00	232.00	241.00	47,347
21 Aug 19	241.00000 +0.00	237.25	237.20	241.00	2,453
20 Aug 19	241.00000 +0.00	237.70	232.00	241.00	9,435
19 Aug 19	241.00000 +1.00	238.00	231.00	240.00	12,706
16 Aug 19	240.00000 +0.00	231.00	231.00	240.00	178
15 Aug 19	240.00000 -5.00	240.60	231.00	245.00	20,553
14 Aug 19	245.00000 +0.00	243.70	243.70	245.00	23,370
13 Aug 19	245.00000 +0.00	245.00	240.70	245.00	12,497
12 Aug 19	245.00000 +0.00	245.90	240.00	245.00	4,942
09 Aug 19	245.00000 +0.00	247.00	243.00	245.00	4,000
08 Aug 19	245.00000 +5.00	244.50	239.82	240.00	12,455
07 Aug 19	240.00000 -5.00	243.00	230.00	245.00	125,079
06 Aug 19	245.00000 -1.00	245.88	240.00	246.00	15,212
05 Aug 19	246.00000 -5.00	247.00	243.10	251.00	11,782
02 Aug 19	251.00000 +3.00	250.00	243.00	251.00	25,179
01 Aug 19	248.00000 -14.00	253.00	242.11	262.00	30,754
31 Jul 19	262.00000 -1.00	258.18	254.00	263.00	6,582
30 Jul 19	263.00000 -1.00	270.00	256.00	263.00	61,648
29 Jul 19	264.00000 +1.00	264.00	256.14	263.00	10,854
26 Jul 19	263.00000 +0.00	265.52	256.14	263.00	8,731
25 Jul 19	263.00000 +8.00	267.49	251.00	255.00	143,450
24 Jul 19	255.00000 -10.00	262.00	250.00	265.00	266,737
23 Jul 19	265.00000 -10.00	265.00	260.00	265.00	37,388
22 Jul 19	275.00000 -37.00	300.00	271.00	309.00	39,488
19 Jul 19	312.00000 -2.00	315.00	300.00	314.00	18,181
18 Jul 19	314.00000 -3.00	320.00	310.00	317.00	9,936
17 Jul 19	317.00000 -8.00	326.90	310.00	325.00	15,130
16 Jul 19	325.00000 +0.00	328.00	321.00	325.00	15,082
15 Jul 19	325.00000 +0.00	328.80	321.00	325.00	8,460
12 Jul 19	325.00000 +0.00	329.00	321.50	325.00	78,050
11 Jul 19	325.00000 +0.00	327.00	321.00	325.00	23,765
10 Jul 19	325.00000 -3.00	330.00	323.00	328.00	122,103
09 Jul 19	328.00000 +3.00	340.00	321.00	330.00	79,627
08 Jul 19	325.00000 +5.00	333.72	318.10	320.00	46,486
05 Jul 19	320.00000 +0.00	320.50	310.30	320.00	15,232
04 Jul 19	320.00000 +0.00	321.00	313.00	320.00	6,643
03 Jul 19	320.00000 +0.00	321.49	321.20	320.00	1,964
02 Jul 19	320.00000 +0.00	321.95	314.40	320.00	34,085
01 Jul 19	320.00000 +20.00	330.00	310.00	310.00	61,134
28 Jun 19	300.00000 +0.00	300.78	292.10	300.00	16,652
27 Jun 19	300.00000 +0.00	301.00	291.10	300.00	8,432
26 Jun 19	300.00000 +0.00	303.00	290.00	300.00	19,571
25 Jun 19	300.00000 -5.00	308.40	292.10	305.00	10,950
24 Jun 19	305.00000 +20.00	310.00	290.00	285.00	62,979
21 Jun 19	285.00000 +5.00	290.66	283.11	280.00	29,597
20 Jun 19	280.00000 +21.00	289.00	256.51	259.00	35,685
19 Jun 19	259.00000 +8.00	266.20	250.55	251.00	20,970
18 Jun 19	251.00000 -9.00	256.00	234.80	260.00	75,649
17 Jun 19	260.00000 +20.00	270.00	251.00	245.00	75,458
14 Jun 19	240.00000 +0.00	247.00	230.00	240.00	10,209
13 Jun 19	240.00000 -2.00	250.00	238.00	242.00	680
12 Jun 19	242.00000 +0.00	247.40	241.90	242.00	2,308
11 Jun 19	242.00000 -6.00	250.00	234.00	248.00	28,066
10 Jun 19	248.00000 +0.00	255.00	246.20	248.00	29,246
07 Jun 19	248.00000 +25.00	260.00	228.55	229.00	122,689
06 Jun 19	223.00000 +9.00	227.00	211.24	214.00	77,417
05 Jun 19	214.00000 +0.00	220.00	211.12	214.00	31,453
04 Jun 19	214.00000 +12.00	228.00	198.77	202.00	67,841
03 Jun 19	202.00000 +0.00	202.00	197.77	202.00	34,868
31 May 19	202.00000 +3.00	202.00	194.10	202.00	24,098
30 May 19	199.00000 +1.00	205.00	194.10	202.00	76,347
29 May 19	198.00000 -2.00	205.00	194.50	202.00	43,283
28 May 19	200.00000 -2.00	202.00	194.00	202.00	37,435
24 May 19	202.00000 +0.00	203.00	194.00	202.00	3,331
23 May 19	202.00000 +0.00	196.10	196.10	202.00	669
22 May 19	202.00000 +0.00	206.40	196.10	202.00	26,346
21 May 19	202.00000 +7.00	207.00	194.00	202.00	29,569
20 May 19	195.00000 -4.00	198.00	190.28	199.00	16,724
17 May 19	199.00000 +3.00	204.00	196.14	199.00	100,135
16 May 19	196.00000 +1.00	197.00	195.00	195.00	10,000
15 May 19	195.00000 +0.00	200.00	192.11	195.00	31,379
14 May 19	195.00000 -1.00	197.00	192.96	196.00	57,077
13 May 19	196.00000 -4.00	200.80	193.00	200.00	33,118
10 May 19	200.00000 +0.00	202.69	192.00	200.00	12,615
09 May 19	200.00000 -5.00	208.00	199.20	205.00	14,574
08 May 19	205.00000 +15.00	218.00	195.00	190.00	111,908
07 May 19	190.00000 +20.00	195.00	171.00	175.00	66,382
03 May 19	170.00000 +17.50	194.00	150.55	152.50	179,329
02 May 19	152.50000 +32.50	155.00	125.00	127.50	200,081
01 May 19	120.00000 -5.00	122.00	115.00	125.00	40,219
30 Apr 19	125.00000 -2.00	127.00	116.00	127.50	35,735
29 Apr 19	127.00000 -0.50	130.00	120.00	127.50	28,539
26 Apr 19	127.50000 +0.00	130.00	120.00	127.50	21,986
25 Apr 19	127.50000 +0.00	126.00	120.10	127.50	50,940
24 Apr 19	127.50000 -15.00	135.00	120.00	142.50	84,167
23 Apr 19	142.50000 +0.00	136.50	135.00	142.50	6,251
16 Apr 19	142.50000 +0.00	141.50	141.50	142.50	521
03 Apr 19	142.50000 -5.00	142.00	137.00	147.50	9,179
01 Apr 19	147.50000 +5.00	154.00	154.00	147.50	19,319
26 Mar 19	142.50000 +0.00	148.00	147.00	142.50	11,950
25 Mar 19	142.50000 +5.00	148.00	142.20	139.00	69,856
21 Mar 19	137.50000 +0.00	139.50	139.50	137.50	341
19 Mar 19	137.50000 -2.50	136.00	136.00	140.00	2,000
18 Mar 19	140.00000 +0.00	140.02	139.98	140.00	58,196
01 Mar 19	140.00000 +0.00	144.60	144.60	140.00	2,343
25 Feb 19	140.00000 +0.00	144.00	144.00	140.00	1,660
22 Feb 19	140.00000 -2.50	141.00	141.00	142.50	5,000
13 Feb 19	142.50000 -2.50	159.00	146.51	147.50	8,000
12 Feb 19	145.00000 +7.50	145.00	143.49	137.50	6,731
08 Feb 19	137.50000 +0.00	143.49	143.49	137.50	331
07 Feb 19	137.50000 +0.00	135.00	135.00	137.50	1,668
06 Feb 19	137.50000 +5.00	144.00	133.50	132.50	32,192
05 Feb 19	132.50000 +7.50	135.35	130.00	125.00	3,952
31 Jan 19	125.00000 +0.00	125.02	124.98	125.00	5,000
30 Jan 19	125.00000 +5.00	125.20	125.00	120.00	7,500
29 Jan 19	120.00000 +0.00	124.50	124.50	120.00	393
28 Jan 19	120.00000 +0.00	120.02	119.98	120.00	947
21 Jan 19	120.00000 +0.00	125.00	125.00	120.00	32,494
18 Jan 19	120.00000 +0.00	120.02	119.98	120.00	29,053
16 Jan 19	120.00000 +0.00	119.00	119.00	120.00	4,000
15 Jan 19	120.00000 +0.00	120.02	119.98	120.00	127,550
14 Jan 19	120.00000 -2.50	120.00	120.00	122.50	2,500
10 Jan 19	122.50000 +0.00	120.00	120.00	122.50	198
09 Jan 19	122.50000 +0.00	120.00	120.00	122.50	2,000
08 Jan 19	122.50000 +0.00	122.52	122.48	122.50	72,500
31 Dec 18	122.50000 +0.00	120.50	120.50	122.50	2,554
21 Dec 18	122.50000 +12.50	122.52	122.48	110.00	64,828
20 Dec 18	110.00000 +0.00	112.00	105.50	110.00	85,820
19 Dec 18	110.00000 +2.50	103.14	103.14	107.50	15,970
18 Dec 18	107.50000 +0.00	109.00	109.00	107.50	446
17 Dec 18	107.50000 +7.50	105.00	105.00	100.00	2,500
14 Dec 18	100.00000 +0.00	95.00	95.00	100.00	5,000
13 Dec 18	100.00000 +10.00	105.00	91.00	90.00	32,033
12 Dec 18	90.00000 -5.00	90.00	86.00	85.00	207,823
10 Dec 18	95.00000 -5.00	97.60	95.00	100.00	46,625
07 Dec 18	100.00000 -4.00	103.75	100.00	104.00	7,733
06 Dec 18	104.00000 -1.00	100.00	100.00	105.00	5,000
05 Dec 18	105.00000 +0.00	104.50	104.50	105.00	227
04 Dec 18	105.00000 -5.00	108.00	100.00	107.50	1,602
03 Dec 18	110.00000 -5.00	105.00	105.00	115.00	1,155
29 Nov 18	115.00000 -5.00	120.00	115.00	120.00	10,000
28 Nov 18	120.00000 +0.00	121.00	121.00	120.00	3,168
26 Nov 18	120.00000 +0.00	121.50	121.50	120.00	183
21 Nov 18	120.00000 +0.00	117.00	115.00	120.00	7,609
16 Nov 18	120.00000 +0.00	122.00	122.00	120.00	17,700
15 Nov 18	120.00000 +0.00	122.00	122.00	120.00	32
14 Nov 18	120.00000 +0.00	122.00	122.00	120.00	847
13 Nov 18	120.00000 +0.00	120.02	119.98	120.00	8,196
09 Nov 18	120.00000 +0.00	122.00	122.00	120.00	1,614
08 Nov 18	120.00000 +0.00	122.00	122.00	120.00	38
07 Nov 18	120.00000 +0.00	122.00	122.00	120.00	26,287
06 Nov 18	120.00000 +0.00	122.40	116.00	122.50	44,592

Renalytix PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	5.80000 +0.45	5.90	5.20	5.35	2,900,799
21 Oct 26	5.35000 +0.00	5.50	5.20	5.35	267,360
20 Oct 26	5.35000 -0.10	5.50	5.21	5.45	1,155,417
19 Oct 26	5.45000 +0.00	5.60	5.30	5.45	187,364
16 Oct 26	5.45000 +0.00	5.50	5.30	5.45	253,730
15 Oct 26	5.45000 +0.00	5.60	5.30	5.45	1,439,646
14 Oct 26	5.45000 +0.10	5.54	5.32	5.35	98,767
13 Oct 26	5.35000 +0.00	5.60	5.10	5.35	350,049
12 Oct 26	5.35000 +0.05	5.60	5.10	5.30	795,331
09 Oct 26	5.30000 -0.20	5.50	5.10	5.40	1,404,276
08 Oct 26	5.50000 -0.30	6.00	5.15	5.80	1,656,037
07 Oct 26	5.80000 -0.15	6.00	5.70	5.95	438,720
06 Oct 26	5.95000 -0.05	6.00	5.73	6.00	693,441
05 Oct 26	6.00000 +0.00	6.20	5.80	6.00	189,021
02 Oct 26	6.00000 +0.00	6.09	5.80	6.00	880,986
01 Oct 26	6.00000 -0.10	6.14	5.80	6.05	1,194,064
30 Sep 26	6.10000 +0.05	6.30	5.80	6.05	1,885,283
29 Sep 26	6.05000 -0.10	6.30	5.75	6.15	2,990,239
28 Sep 26	6.15000 +0.00	6.49	5.80	6.15	782,513
25 Sep 26	6.15000 +0.00	6.15	5.84	6.15	452,742
24 Sep 26	6.15000 +0.15	6.15	5.80	6.15	75,944
23 Sep 26	6.00000 -0.25	6.50	5.88	6.25	465,342
22 Sep 26	6.25000 +0.00	6.25	6.00	6.25	1,466,487
21 Sep 26	6.25000 +0.00	6.50	6.00	6.25	378,529
18 Sep 26	6.25000 +0.10	6.50	5.80	6.15	500,049
17 Sep 26	6.15000 -0.10	6.50	6.00	6.25	776,610
16 Sep 26	6.25000 +0.30	6.50	5.50	5.85	955,466
15 Sep 26	5.95000 -0.45	6.40	5.70	6.30	1,174,315
14 Sep 26	6.40000 +0.10	6.57	6.20	6.35	7,681,857
11 Sep 26	6.30000 +0.70	6.50	5.50	5.60	16,158,342
10 Sep 26	5.60000 +0.20	6.00	5.20	5.40	2,518,041
09 Sep 26	5.40000 +0.00	5.70	5.20	5.35	7,080,792
08 Sep 26	5.40000 +1.25	6.00	5.00	5.75	4,402,297
01 Sep 26	4.15000 +0.00	4.15	4.15	4.15	0
28 Aug 26	4.15000 +0.00	4.30	4.03	4.15	54,960
27 Aug 26	4.15000 -0.10	4.30	4.00	4.25	470,800
26 Aug 26	4.25000 -0.05	4.29	4.20	4.29	82,839
25 Aug 26	4.30000 +0.05	4.68	4.20	4.25	2,370,623
24 Aug 26	4.25000 +0.40	4.50	3.70	3.85	928,053
21 Aug 26	3.85000 -0.05	4.00	3.70	3.90	130,332
20 Aug 26	3.90000 -0.05	4.10	3.70	3.95	290,150
19 Aug 26	3.95000 +0.00	4.10	3.80	3.95	306,661
18 Aug 26	3.95000 -0.15	4.07	3.80	4.07	1,014,880
17 Aug 26	4.10000 +0.00	4.20	4.00	4.10	765,032
14 Aug 26	4.10000 +0.00	4.20	4.00	4.10	293,941
13 Aug 26	4.10000 -0.10	4.40	4.00	4.20	312,403
12 Aug 26	4.20000 -0.10	4.40	4.00	4.30	1,367,594
11 Aug 26	4.30000 -0.25	4.70	4.10	4.55	1,046,440
10 Aug 26	4.55000 +0.85	5.00	3.70	3.70	7,922,350
07 Aug 26	3.70000 +0.45	3.90	3.00	3.25	3,853,224
06 Aug 26	3.25000 +0.10	3.50	3.13	3.25	584,873
05 Aug 26	3.15000 +0.25	3.30	2.80	2.90	2,760,340
04 Aug 26	2.90000 +0.10	2.99	2.73	2.80	134,189
03 Aug 26	2.80000 +0.15	3.00	2.50	2.65	588,748
31 Jul 26	2.65000 +0.00	2.79	2.53	2.65	102,383
30 Jul 26	2.65000 +0.00	2.78	2.53	2.65	496,192
29 Jul 26	2.65000 +0.00	2.80	2.57	2.65	92,762
28 Jul 26	2.65000 +0.00	2.80	2.50	2.65	43,274
27 Jul 26	2.65000 +0.00	2.80	2.53	2.65	32,742
24 Jul 26	2.65000 +0.00	2.80	2.57	2.65	162,604
23 Jul 26	2.65000 -0.05	2.80	2.54	2.70	178,155
22 Jul 26	2.70000 -0.05	2.70	2.55	2.70	68,751
21 Jul 26	2.75000 +0.00	2.84	2.50	2.75	103,728
20 Jul 26	2.75000 +0.00	3.00	2.72	2.75	394,652
17 Jul 26	2.75000 +0.15	2.95	2.30	2.60	2,932,603
16 Jul 26	2.60000 -0.05	2.67	2.53	2.65	138,197
15 Jul 26	2.65000 -0.15	2.80	2.53	2.80	904,672
14 Jul 26	2.80000 +0.00	3.00	2.60	2.80	64,283
13 Jul 26	2.80000 +0.00	3.00	2.60	2.80	901,554
10 Jul 26	2.80000 -0.05	2.91	2.70	2.85	809,222
09 Jul 26	2.85000 +0.05	3.00	2.70	2.80	1,596,224
08 Jul 26	2.80000 +0.00	3.00	2.60	2.80	1,259,028
07 Jul 26	2.80000 +0.10	2.88	2.70	2.70	3,501,908
06 Jul 26	2.70000 +0.40	2.70	2.10	2.30	4,986,515
03 Jul 26	2.30000 +0.00	2.50	2.10	2.30	255,456
02 Jul 26	2.30000 +0.00	2.33	2.10	2.30	1,511,269
01 Jul 26	2.30000 +0.00	2.50	2.10	2.30	219,145
30 Jun 26	2.30000 +0.40	2.50	1.92	1.92	3,641,899
29 Jun 26	1.90000 +0.00	2.00	1.88	1.90	70,113
26 Jun 26	1.90000 +0.00	1.90	1.80	1.90	35,217
25 Jun 26	1.90000 +0.00	2.00	1.88	1.90	104,107
24 Jun 26	1.90000 +0.00	2.00	1.88	1.90	260,118
23 Jun 26	1.90000 +0.00	1.92	1.80	1.90	244,919
22 Jun 26	1.90000 +0.00	1.92	1.87	1.90	84,068
19 Jun 26	1.90000 +0.00	2.00	1.87	1.90	84,914
18 Jun 26	1.90000 +0.00	2.00	1.86	1.90	1,277,091
17 Jun 26	1.90000 +0.00	2.00	1.86	1.90	257,929
16 Jun 26	1.90000 +0.00	1.94	1.86	1.90	74,788
15 Jun 26	1.90000 +0.00	2.00	1.80	1.90	448,928
12 Jun 26	1.90000 +0.05	1.98	1.90	1.90	670,576
11 Jun 26	1.85000 +0.00	1.99	1.73	1.85	365,874
10 Jun 26	1.85000 +0.00	2.00	1.70	1.85	303,530
09 Jun 26	1.85000 +0.00	1.85	1.75	1.85	19,364
08 Jun 26	1.85000 +0.00	2.00	1.70	1.85	439,632
05 Jun 26	1.85000 +0.05	2.00	1.82	1.82	511,017
04 Jun 26	1.80000 +0.00	2.00	1.75	1.80	589,200
03 Jun 26	1.80000 +0.00	2.00	1.60	1.80	268,378
02 Jun 26	1.80000 +0.00	2.00	1.60	1.80	106,269
01 Jun 26	1.80000 +0.00	2.00	1.60	1.80	49,717
29 May 26	1.80000 +0.00	1.80	1.60	1.80	428,751
28 May 26	1.80000 +0.00	2.00	1.71	1.80	1,011,208
27 May 26	1.80000 +0.00	2.00	1.60	1.80	69,883
26 May 26	1.80000 +0.00	2.00	1.70	1.80	145,151
22 May 26	1.80000 +0.00	2.00	1.60	1.80	42,910
21 May 26	1.80000 +0.00	1.80	1.60	1.80	5,400
20 May 26	1.80000 +0.00	2.00	1.60	1.80	299,085
19 May 26	1.80000 +0.00	2.00	1.60	1.80	28,707
18 May 26	1.80000 +0.00	2.00	1.60	1.80	58,354
15 May 26	1.80000 +0.00	1.80	1.60	1.80	227,778
14 May 26	1.80000 +0.00	2.00	1.60	1.80	32,887
13 May 26	1.80000 +0.00	1.80	1.80	1.80	105,940
12 May 26	1.80000 +0.00	1.80	1.61	1.80	101,031
11 May 26	1.80000 +0.00	1.80	1.60	1.80	276,378
08 May 26	1.80000 +0.00	2.00	1.60	1.80	92,569
07 May 26	1.80000 +0.00	2.00	1.60	1.80	92,264
06 May 26	1.80000 +0.00	2.00	1.60	1.80	701,464
05 May 26	1.80000 +0.00	2.00	1.60	1.80	109,197
01 May 26	1.80000 +0.00	2.00	1.60	1.80	30,198
30 Apr 26	1.80000 +0.00	2.00	1.60	1.80	73,170
29 Apr 26	1.80000 +0.00	2.00	1.60	1.80	243,543
28 Apr 26	1.80000 +0.00	2.00	1.60	1.80	6,529
27 Apr 26	1.80000 -0.05	2.00	1.70	1.85	1,036,827
24 Apr 26	1.85000 +0.00	2.00	1.80	1.85	35,201
23 Apr 26	1.85000 -0.10	2.00	1.70	1.95	6,125,156
22 Apr 26	1.95000 +0.00	2.20	1.85	2.00	11,417,306
21 Apr 26	1.95000 +0.00	2.00	1.90	1.95	684,089
20 Apr 26	1.95000 +0.00	2.00	1.95	1.95	282,766
17 Apr 26	1.95000 +0.00	2.00	1.90	1.95	970,118
16 Apr 26	1.95000 +0.00	2.00	1.95	1.95	113,514
15 Apr 26	1.95000 +0.00	2.00	1.95	1.95	707,083
14 Apr 26	1.95000 +0.00	2.00	1.90	1.95	95,297
13 Apr 26	1.95000 +0.00	2.00	1.95	1.95	1,037,596
10 Apr 26	1.95000 +0.00	2.00	1.90	1.95	229,919
09 Apr 26	1.95000 +0.00	2.01	1.95	1.95	936,727
08 Apr 26	1.95000 +0.00	2.00	1.90	1.95	90,829
07 Apr 26	1.95000 -0.10	2.20	1.90	2.05	737,036
02 Apr 26	2.05000 -0.05	2.20	1.90	2.10	3,281,936
01 Apr 26	2.10000 +0.00	2.20	2.00	2.10	1,211,544
31 Mar 26	2.10000 +0.00	2.16	2.00	2.10	448,883
30 Mar 26	2.10000 -0.25	2.24	2.06	2.24	928,300
27 Mar 26	2.35000 +0.00	2.48	2.20	2.35	325,707
26 Mar 26	2.35000 +0.15	2.50	2.20	2.35	1,668,022
25 Mar 26	2.20000 -0.30	2.53	2.00	2.50	2,715,974
24 Mar 26	2.50000 +0.00	2.55	2.41	2.50	149,308
23 Mar 26	2.50000 +0.00	2.60	2.40	2.50	569,884
20 Mar 26	2.50000 +0.00	2.60	2.40	2.50	99,951
19 Mar 26	2.50000 -0.10	2.60	2.34	2.60	963,485
18 Mar 26	2.60000 -0.20	3.00	2.45	2.80	4,545,215
17 Mar 26	2.80000 -0.10	3.00	2.70	2.90	480,339
16 Mar 26	2.90000 -0.25	3.10	2.81	3.05	1,697,304
13 Mar 26	3.15000 +0.00	3.20	3.12	3.15	86,987
12 Mar 26	3.15000 +0.00	3.20	3.12	3.15	200,212
11 Mar 26	3.15000 -0.05	3.20	3.15	3.15	1,052,715
10 Mar 26	3.20000 +0.10	3.20	3.10	3.15	1,731,540
09 Mar 26	3.10000 -0.25	3.40	3.00	3.35	1,347,574
06 Mar 26	3.35000 +0.00	3.35	3.30	3.35	159,985
05 Mar 26	3.35000 +0.00	3.40	3.30	3.35	308,400
04 Mar 26	3.35000 +0.00	3.40	3.30	3.35	426,495
03 Mar 26	3.35000 +0.10	3.50	3.25	3.50	1,890,856
02 Mar 26	3.25000 -0.38	3.75	3.22	3.63	1,008,299
27 Feb 26	3.62500 +0.13	3.75	3.50	3.63	1,029,277
26 Feb 26	3.50000 -0.13	3.75	3.50	3.63	984,124
25 Feb 26	3.62500 +0.08	3.75	3.50	3.63	3,048,773
24 Feb 26	3.55000 -0.20	4.00	3.55	3.88	5,219,039
23 Feb 26	3.75000 -0.13	4.00	3.75	3.88	266,049
20 Feb 26	3.87500 +0.13	4.00	3.85	3.88	234,235
19 Feb 26	3.75000 -0.25	4.22	3.75	4.22	635,300
18 Feb 26	4.00000 +0.20	4.28	3.83	3.88	1,649,046
17 Feb 26	3.80000 +0.00	4.25	3.75	4.00	999,717
16 Feb 26	3.80000 -0.33	4.25	3.80	4.13	979,204
13 Feb 26	4.12500 +0.07	4.50	4.00	4.25	1,073,667
12 Feb 26	4.05000 -0.07	4.50	4.00	4.13	1,205,171
11 Feb 26	4.12500 -1.47	4.50	3.73	4.05	5,114,038
10 Feb 26	5.60000 -0.20	6.00	5.60	5.80	384,228
09 Feb 26	5.80000 +0.00	6.00	5.60	5.80	74,787
06 Feb 26	5.80000 +0.20	5.85	5.50	5.80	325,696
05 Feb 26	5.60000 +0.08	6.00	5.50	5.75	425,568
04 Feb 26	5.52000 +0.22	6.00	5.50	5.50	1,212,548
03 Feb 26	5.30000 -0.45	6.00	5.20	5.75	702,345
02 Feb 26	5.75000 +0.00	6.00	5.50	5.75	160,244
30 Jan 26	5.75000 -0.15	6.00	5.50	5.90	269,835
29 Jan 26	5.90000 +0.00	6.00	5.87	5.90	192,791
28 Jan 26	5.90000 +0.00	6.00	5.85	5.90	115,616
27 Jan 26	5.90000 -0.35	6.03	5.80	6.03	377,541
26 Jan 26	6.25000 +0.00	6.50	6.03	6.25	184,730
23 Jan 26	6.25000 +0.00	6.50	6.03	6.25	443,785
22 Jan 26	6.25000 +0.00	6.50	6.03	6.25	44,890
21 Jan 26	6.25000 +0.00	6.50	6.03	6.25	332,094
20 Jan 26	6.25000 +0.00	6.50	6.00	6.25	787,575
19 Jan 26	6.25000 +0.00	6.50	6.00	6.25	621,295
16 Jan 26	6.25000 +0.10	6.50	5.81	6.15	1,988,966
15 Jan 26	6.15000 -0.10	6.50	5.85	6.25	197,387
14 Jan 26	6.25000 +0.00	6.50	6.00	6.25	15,338
13 Jan 26	6.25000 +0.00	6.28	6.00	6.25	298,710
12 Jan 26	6.25000 +0.00	6.50	5.60	6.25	606,705
09 Jan 26	6.25000 +0.00	6.36	6.00	6.25	74,399
08 Jan 26	6.25000 +0.35	6.50	5.91	5.91	273,982
07 Jan 26	5.90000 +0.00	5.91	5.80	5.90	153,990
06 Jan 26	5.90000 +0.00	5.99	5.80	5.90	107,835
05 Jan 26	5.90000 +0.00	5.99	5.80	5.90	410,060
02 Jan 26	5.90000 +0.00	5.99	5.80	5.90	193,360
31 Dec 25	5.90000 -0.10	5.99	5.80	5.90	620,320
30 Dec 25	6.00000 +0.20	6.00	5.80	5.90	91,363
29 Dec 25	5.80000 -0.10	5.99	5.80	5.90	561,166
24 Dec 25	5.90000 +0.00	5.95	5.85	5.90	200,317
23 Dec 25	5.90000 -0.35	6.00	5.73	6.00	1,867,540
22 Dec 25	6.25000 +0.00	6.44	5.85	6.25	558,418
19 Dec 25	6.25000 +0.25	6.44	6.00	6.25	44,840
18 Dec 25	6.00000 -0.25	6.44	5.90	6.25	3,253,118
17 Dec 25	6.25000 +0.00	6.34	6.00	6.25	637,515
16 Dec 25	6.25000 +0.00	6.45	6.20	6.25	223,355
15 Dec 25	6.25000 +0.00	6.50	6.20	6.25	431,431
12 Dec 25	6.25000 +0.00	6.50	6.20	6.25	64,369
11 Dec 25	6.25000 +0.00	6.50	6.20	6.25	98,386
10 Dec 25	6.25000 +0.00	6.50	6.20	6.25	222,685
09 Dec 25	6.25000 -0.50	6.60	6.15	6.60	2,827,141
08 Dec 25	6.75000 +0.00	7.00	6.63	6.75	488,661
05 Dec 25	6.75000 +0.00	7.00	6.63	6.75	271,219
04 Dec 25	6.75000 +0.00	7.00	6.50	6.75	260,928
03 Dec 25	6.75000 +0.00	6.75	6.64	6.75	160,347
02 Dec 25	6.75000 +0.00	7.00	6.48	6.75	486,240
01 Dec 25	6.75000 +0.00	7.00	6.63	6.75	17,085
28 Nov 25	6.75000 +0.00	7.00	6.63	6.75	908,446
27 Nov 25	6.75000 +0.00	6.89	6.63	6.75	152,639
26 Nov 25	6.75000 +0.00	7.00	6.63	6.75	420,097
25 Nov 25	6.75000 +0.00	7.00	6.63	6.75	567,166
24 Nov 25	6.75000 +0.00	7.00	6.50	6.75	466,695
21 Nov 25	6.75000 +0.00	7.00	6.50	6.75	593,437
20 Nov 25	6.75000 +0.00	6.99	6.75	6.75	175,310
19 Nov 25	6.75000 -0.50	7.32	6.75	7.25	546,436
18 Nov 25	7.25000 +0.00	7.32	7.00	7.25	583,436
17 Nov 25	7.25000 +0.40	7.50	6.90	6.90	900,611
14 Nov 25	6.85000 +0.00	6.90	6.81	6.85	98,310
13 Nov 25	6.85000 +0.00	6.90	6.80	6.85	296,406
12 Nov 25	6.85000 -0.40	7.63	6.85	7.50	812,590
11 Nov 25	7.25000 +0.00	7.47	7.00	7.25	336,223
10 Nov 25	7.25000 +0.10	7.50	6.80	7.15	582,674
07 Nov 25	7.15000 +0.00	7.36	6.90	7.15	714,945
06 Nov 25	7.15000 -0.10	7.15	6.75	7.15	2,796,075
05 Nov 25	7.25000 +0.00	7.25	7.00	7.25	691,010
04 Nov 25	7.25000 -0.13	7.50	6.50	7.25	4,873,246
03 Nov 25	7.38000 -0.87	8.40	7.18	8.25	5,403,577
31 Oct 25	8.25000 +0.00	8.40	8.00	8.25	262,056
30 Oct 25	8.25000 +0.00	8.25	8.25	8.25	787,434
29 Oct 25	8.25000 +0.00	8.50	8.00	8.25	182,407
28 Oct 25	8.25000 -0.27	8.25	8.00	8.25	624,743
27 Oct 25	8.52000 +0.12	8.52	8.52	8.52	1,472,888
24 Oct 25	8.40000 +0.15	8.80	8.30	8.30	973,312
23 Oct 25	8.25000 +0.00	8.50	8.25	8.25	1,631,313
22 Oct 25	8.25000 -0.50	8.72	8.25	8.72	1,254,932
21 Oct 25	8.75000 +0.00	9.05	8.51	8.75	2,102,454
20 Oct 25	8.75000 -0.50	9.50	8.75	9.25	1,262,238
17 Oct 25	9.25000 +0.60	10.00	8.55	8.75	13,720,789
16 Oct 25	8.65000 -0.10	9.00	8.19	8.75	1,612,707
15 Oct 25	8.75000 -0.25	9.20	8.50	9.00	2,146,280
14 Oct 25	9.00000 +0.00	9.50	8.50	9.00	1,965,135
13 Oct 25	9.00000 -0.25	9.50	8.60	9.25	2,423,027
10 Oct 25	9.25000 +0.25	10.00	9.10	9.50	3,336,129
09 Oct 25	9.00000 +0.40	9.40	8.54	8.60	3,367,048
08 Oct 25	8.60000 -0.15	8.79	8.32	8.75	2,937,453
07 Oct 25	8.75000 +0.50	9.00	8.31	8.31	4,131,666
06 Oct 25	8.25000 -0.40	8.80	8.25	8.65	2,430,811
03 Oct 25	8.65000 -0.60	9.50	8.57	9.25	5,180,055
02 Oct 25	9.25000 -0.35	9.60	9.14	9.60	7,789,076
01 Oct 25	9.60000 +0.10	10.52	9.00	10.00	6,104,583
30 Sep 25	9.50000 +0.00	10.00	8.83	9.25	10,852,378
29 Sep 25	9.50000 -0.30	10.00	9.25	9.75	20,255,060
26 Sep 25	9.80000 -0.20	10.19	9.31	9.90	10,654,817
25 Sep 25	10.00000 -0.75	11.50	9.70	10.75	14,715,160
24 Sep 25	10.75000 +1.90	11.00	7.50	8.85	26,463,092
23 Sep 25	8.85000 -1.15	10.50	8.50	10.00	14,807,578
22 Sep 25	10.00000 -0.75	11.75	9.26	10.00	12,711,052
19 Sep 25	10.75000 +2.50	11.50	8.50	8.75	23,178,628
18 Sep 25	8.25000 +0.95	9.00	6.76	7.75	16,512,583
17 Sep 25	7.30000 -0.45	8.50	6.50	7.75	29,627,656
16 Sep 25	7.75000 -1.23	10.50	7.75	10.25	15,618,705
15 Sep 25	8.98000 +3.13	15.50	6.25	6.50	43,093,576
12 Sep 25	5.85000 +0.00	6.00	5.70	5.85	45,512
11 Sep 25	5.85000 +0.00	6.00	5.72	5.85	750,801
10 Sep 25	5.85000 +0.00	5.85	5.72	5.85	34,268
09 Sep 25	5.85000 +0.00	5.85	5.70	5.85	35,701
08 Sep 25	5.85000 +0.00	6.00	5.70	5.85	116,808
05 Sep 25	5.85000 +0.00	6.00	5.70	5.85	35,042
04 Sep 25	5.85000 +0.00	5.85	5.79	5.85	62,880
03 Sep 25	5.85000 +0.00	6.00	5.70	5.85	16,493
02 Sep 25	5.85000 +0.00	6.00	5.70	5.85	8,149
01 Sep 25	5.85000 +0.00	6.00	5.70	5.85	6,602
29 Aug 25	5.85000 +0.00	6.00	5.70	5.85	60,104
28 Aug 25	5.85000 +0.00	5.85	5.70	5.85	9,859
27 Aug 25	5.85000 +0.10	6.00	5.60	5.75	433,152
26 Aug 25	5.75000 +0.00	5.95	5.50	5.75	18,523
22 Aug 25	5.75000 +0.00	6.00	5.50	5.75	118,736
21 Aug 25	5.75000 +0.00	5.78	5.61	5.75	17,367
20 Aug 25	5.75000 +0.00	5.86	5.61	5.75	109,819
19 Aug 25	5.75000 +0.00	6.00	5.50	5.75	62,754
18 Aug 25	5.75000 +0.00	6.00	5.50	5.75	39,160
15 Aug 25	5.75000 +0.00	6.00	5.51	5.75	238,323
14 Aug 25	5.75000 +0.00	6.00	5.55	5.75	73,356
13 Aug 25	5.75000 -0.50	6.50	5.61	6.25	326,424
12 Aug 25	6.25000 -1.25	8.00	6.10	7.50	480,838
11 Aug 25	7.50000 +0.00	8.00	7.00	7.50	17,084
08 Aug 25	7.50000 +0.00	8.00	7.10	7.50	111,508
07 Aug 25	7.50000 +0.00	7.50	7.00	7.50	81,156
06 Aug 25	7.50000 +0.00	8.00	7.00	7.50	189,665
05 Aug 25	7.50000 +0.00	8.00	7.20	7.50	45,552
04 Aug 25	7.50000 +0.00	8.00	7.00	7.50	25,105
01 Aug 25	7.50000 +0.00	7.55	7.10	7.50	70,708
31 Jul 25	7.50000 +0.00	8.00	7.15	7.50	3,856
30 Jul 25	7.50000 +0.00	8.00	7.00	7.50	152,208
29 Jul 25	7.50000 +0.25	8.00	7.10	7.50	183,953
28 Jul 25	7.25000 +0.00	7.50	7.00	7.25	81,795
25 Jul 25	7.25000 +0.00	7.50	7.00	7.25	27,305
24 Jul 25	7.25000 +0.00	7.25	7.00	7.25	33,509
23 Jul 25	7.25000 +0.00	7.50	7.00	7.25	37,823
22 Jul 25	7.25000 +0.00	7.25	7.13	7.25	61,853
21 Jul 25	7.25000 +0.00	7.50	7.10	7.25	214,789
18 Jul 25	7.25000 -0.25	8.00	7.00	7.50	128,221
17 Jul 25	7.50000 +0.75	7.70	7.01	7.25	382,131
16 Jul 25	6.75000 +0.00	6.80	6.55	6.75	18,448
15 Jul 25	6.75000 -0.25	7.00	6.60	7.00	414,701
14 Jul 25	7.00000 +0.00	7.50	6.75	7.00	14,783
11 Jul 25	7.00000 +0.00	7.50	6.50	7.00	1,548
10 Jul 25	7.00000 +0.00	7.50	6.73	7.00	42,697
09 Jul 25	7.00000 +0.00	7.50	6.50	7.00	238,320
08 Jul 25	7.00000 +0.00	7.00	6.68	7.00	131,781
07 Jul 25	7.00000 +0.00	7.50	6.50	7.00	110,339
04 Jul 25	7.00000 +0.00	7.50	6.52	7.00	15,069
03 Jul 25	7.00000 +0.00	7.50	6.70	7.00	57,907
02 Jul 25	7.00000 +0.00	7.50	6.70	7.00	777,493
01 Jul 25	7.00000 -0.25	7.50	6.66	7.25	209,527
30 Jun 25	7.25000 +0.00	7.25	7.00	7.25	120,635
27 Jun 25	7.25000 +0.00	7.25	7.01	7.25	33,990
26 Jun 25	7.25000 +0.00	7.25	7.01	7.25	3,036
25 Jun 25	7.25000 +0.00	7.50	7.00	7.25	18,625
24 Jun 25	7.25000 +0.00	7.50	7.00	7.25	125,638
23 Jun 25	7.25000 +0.00	7.50	7.22	7.25	18,908
20 Jun 25	7.25000 +0.00	7.25	7.00	7.25	11,951
19 Jun 25	7.25000 +0.00	7.46	7.25	7.25	62,686
18 Jun 25	7.25000 +0.00	7.46	7.25	7.25	62,686
17 Jun 25	7.25000 +0.00	8.00	7.12	7.50	424,168
16 Jun 25	7.25000 +0.00	7.45	7.07	7.25	20,256
13 Jun 25	7.25000 +0.00	7.28	7.00	7.25	61,524
12 Jun 25	7.25000 +0.00	7.45	7.00	7.25	66,884
11 Jun 25	7.25000 +0.00	7.30	7.22	7.25	8,689
10 Jun 25	7.25000 +0.00	7.32	7.19	7.25	114,790
09 Jun 25	7.25000 +0.00	7.50	7.00	7.25	52,280
06 Jun 25	7.25000 +0.00	7.50	7.15	7.25	182,823
05 Jun 25	7.25000 +0.00	7.35	7.00	7.25	28,409
04 Jun 25	7.25000 +0.00	7.50	7.00	7.25	68,309
03 Jun 25	7.25000 +0.00	7.50	7.00	7.25	161,536
02 Jun 25	7.25000 -0.75	8.00	7.10	8.00	763,513
30 May 25	8.00000 +0.00	8.00	7.51	8.00	5,397
29 May 25	8.00000 +0.00	8.50	7.50	8.00	28,334
28 May 25	8.00000 +0.00	8.50	7.10	8.00	141,180
27 May 25	8.00000 +0.00	8.50	7.50	8.00	116,281
23 May 25	8.00000 -0.25	8.00	7.50	8.00	21,788
22 May 25	8.25000 -0.25	8.40	8.00	8.40	488,777
21 May 25	8.50000 +0.00	9.00	8.00	8.50	65,945
20 May 25	8.50000 +0.25	9.00	8.00	8.50	294,312
19 May 25	8.25000 +0.00	8.28	8.00	8.25	2,360
16 May 25	8.25000 +0.00	8.50	8.25	8.25	34,384
15 May 25	8.25000 +0.00	8.25	8.01	8.25	2,623
14 May 25	8.25000 +0.00	8.50	8.01	8.25	7,477
13 May 25	8.25000 +0.00	8.50	8.25	8.25	118
12 May 25	8.25000 +0.25	8.50	8.00	8.00	106,366
09 May 25	8.00000 +0.00	8.40	8.00	8.00	197,023
08 May 25	8.00000 +0.00	8.05	8.00	8.00	2,576
07 May 25	8.00000 +0.00	8.40	8.00	8.00	49,855
06 May 25	8.00000 +0.00	8.50	7.50	8.00	231,215
02 May 25	8.00000 +0.00	8.45	7.50	8.00	161,061
01 May 25	8.00000 +0.00	8.50	8.00	8.00	42
30 Apr 25	8.00000 +0.00	8.50	8.00	8.00	42
29 Apr 25	8.00000 +0.00	8.50	8.00	8.00	65,118
28 Apr 25	8.00000 +0.00	8.50	7.68	8.00	287
25 Apr 25	8.00000 +0.00	8.40	7.50	8.00	73,993
24 Apr 25	8.00000 +0.00	8.39	8.00	8.00	554
23 Apr 25	8.00000 +0.00	8.50	8.00	8.00	1,308
22 Apr 25	8.00000 +0.00	8.00	7.50	8.00	14,763
17 Apr 25	8.00000 +0.00	8.50	7.64	8.00	52,451
16 Apr 25	8.00000 +0.00	8.20	7.50	8.00	35,987
15 Apr 25	8.00000 +0.00	8.00	7.50	8.00	54,044
14 Apr 25	8.00000 +0.00	8.45	7.50	8.00	28,096
11 Apr 25	8.00000 +0.00	8.23	7.50	8.00	26,504
10 Apr 25	8.00000 +0.50	8.50	7.64	8.00	41,487
09 Apr 25	7.50000 -0.75	8.40	7.25	8.25	463,308
08 Apr 25	8.25000 +0.00	8.50	8.00	8.25	22,717
07 Apr 25	8.25000 -0.25	9.00	8.00	8.50	59,481
04 Apr 25	8.50000 +0.00	9.00	8.00	8.50	104,949
03 Apr 25	8.50000 -0.50	9.00	8.11	9.00	72,628
02 Apr 25	9.00000 +0.00	9.30	8.50	9.00	887,404
01 Apr 25	9.00000 +0.00	9.30	8.50	9.00	24,153
31 Mar 25	9.00000 +0.00	9.18	8.50	9.00	5,076
28 Mar 25	9.00000 +0.00	9.22	8.50	9.00	254,881
27 Mar 25	9.00000 +0.00	9.22	8.50	9.00	121,373
26 Mar 25	9.00000 +0.00	9.22	8.50	9.00	323,879
25 Mar 25	9.00000 +0.00	9.29	8.89	9.00	55,615
24 Mar 25	9.00000 +0.00	9.00	8.85	9.00	1,004,870
21 Mar 25	9.00000 +0.00	9.10	8.85	9.00	61,861
20 Mar 25	9.00000 +0.00	9.29	8.54	9.00	541,554
19 Mar 25	9.00000 +0.00	9.15	8.50	9.00	17,887
18 Mar 25	9.00000 +0.00	9.00	9.00	9.00	72,417
17 Mar 25	9.00000 +0.00	9.30	8.50	9.00	40,309
14 Mar 25	9.00000 +0.25	9.00	9.00	9.00	96,770
13 Mar 25	8.75000 -0.25	9.00	8.62	9.00	322,954
12 Mar 25	9.00000 +0.00	9.49	8.50	9.00	98,552
11 Mar 25	9.00000 -0.50	9.50	8.51	9.50	1,061,439
10 Mar 25	9.50000 +0.00	9.90	9.20	9.50	81,999
07 Mar 25	9.50000 +0.00	9.88	9.00	9.50	21,173
06 Mar 25	9.50000 -0.50	10.00	9.00	10.00	15,503
05 Mar 25	10.00000 -0.25	10.00	9.50	10.00	59,314
04 Mar 25	10.25000 +0.00	10.37	9.90	10.25	243,212
03 Mar 25	10.25000 -0.25	11.00	10.00	10.50	17,395
28 Feb 25	10.50000 +0.00	11.00	10.00	10.50	109,450
27 Feb 25	10.50000 +0.00	10.57	10.02	10.50	867
26 Feb 25	10.50000 +0.00	11.00	10.00	10.50	892
25 Feb 25	10.50000 -0.50	10.50	10.50	10.50	259,257
24 Feb 25	11.00000 -0.50	11.01	11.00	11.01	5,806
21 Feb 25	11.50000 +0.00	12.00	11.00	11.50	30,311
20 Feb 25	11.50000 +0.00	12.00	11.00	11.50	18,435
19 Feb 25	11.50000 +0.00	11.50	11.00	11.50	102,155
18 Feb 25	11.50000 +0.00	12.00	11.05	11.50	4,307
17 Feb 25	11.50000 +0.00	12.00	11.00	11.50	17,357
14 Feb 25	11.50000 +0.00	11.50	11.00	11.50	12,417
13 Feb 25	11.50000 +0.00	11.63	11.00	11.50	29,042
12 Feb 25	11.50000 +0.00	12.00	11.00	11.50	89,915
11 Feb 25	11.50000 +1.00	11.75	10.00	10.50	475,243
10 Feb 25	10.50000 +0.00	10.99	10.50	10.50	48,220
07 Feb 25	10.50000 +0.00	10.99	10.50	10.50	55,709
06 Feb 25	10.50000 +0.25	11.35	10.29	10.50	1,027,212
05 Feb 25	10.25000 +0.00	10.50	10.00	10.25	265,898
04 Feb 25	10.25000 -0.25	10.50	10.00	10.50	317,540
03 Feb 25	10.50000 +0.00	11.00	10.05	10.50	52,621
31 Jan 25	10.50000 +0.00	10.50	10.00	10.50	327,898
30 Jan 25	10.50000 +0.00	11.00	10.00	10.50	413,972
29 Jan 25	10.50000 +0.00	10.99	10.42	10.50	93,648
28 Jan 25	10.50000 +0.00	11.00	10.00	10.50	85,613
27 Jan 25	10.50000 -0.75	11.90	10.00	11.50	1,668,238
24 Jan 25	11.25000 -0.25	11.99	11.00	11.50	44,830
23 Jan 25	11.50000 +0.00	12.00	11.22	11.50	99,252
22 Jan 25	11.50000 +0.00	11.99	11.00	11.50	1,014
21 Jan 25	11.50000 -0.25	11.99	11.00	11.75	280,890
20 Jan 25	11.75000 -0.50	12.29	11.50	12.25	109,963
17 Jan 25	12.25000 +0.75	12.50	12.00	12.25	104,233
16 Jan 25	11.50000 -0.25	11.52	11.16	11.52	39,265
15 Jan 25	11.75000 -0.25	12.50	11.21	12.00	136,447
14 Jan 25	12.00000 +0.00	12.00	11.56	12.00	25,056
13 Jan 25	12.00000 +0.00	12.49	11.51	12.00	49,878
10 Jan 25	12.00000 +0.00	12.38	11.20	12.00	337,143
09 Jan 25	12.00000 +0.50	12.49	11.55	12.00	114,455
08 Jan 25	11.50000 -1.00	12.60	11.02	12.50	1,114,432
07 Jan 25	12.50000 +0.00	12.99	12.30	12.50	289,676
06 Jan 25	12.50000 +0.70	12.99	12.00	12.00	567,529
03 Jan 25	11.80000 +0.30	12.00	11.38	11.50	719,004
02 Jan 25	11.50000 +0.75	12.50	10.99	10.99	1,112,788
31 Dec 24	10.75000 +0.25	11.00	10.25	10.50	240,993
30 Dec 24	10.50000 +0.00	11.00	10.00	10.50	86,416
27 Dec 24	10.50000 -0.25	11.00	10.50	10.50	70,464
24 Dec 24	10.75000 +0.79	10.98	10.15	10.50	1,207,007
23 Dec 24	9.96000 +0.46	10.90	9.46	9.50	727,848
20 Dec 24	9.50000 +0.00	10.00	9.32	9.50	144,283
19 Dec 24	9.50000 +0.00	10.00	9.15	9.50	91,794
18 Dec 24	9.50000 +0.00	9.75	9.15	9.50	75,499
17 Dec 24	9.50000 +0.00	10.00	9.14	9.50	95,369
16 Dec 24	9.50000 +0.00	9.75	9.12	9.50	26,154
13 Dec 24	9.50000 +0.00	9.50	9.14	9.50	613,465
12 Dec 24	9.50000 +0.50	9.82	9.00	9.00	708,027
11 Dec 24	9.00000 +0.50	9.50	8.67	8.67	459,316
10 Dec 24	8.50000 +0.75	9.00	7.25	7.75	903,425
09 Dec 24	7.75000 +0.00	8.00	7.75	7.75	380,454
06 Dec 24	7.75000 +0.50	8.00	7.30	7.30	1,040,144
05 Dec 24	7.25000 +0.25	7.50	6.80	7.00	190,375
04 Dec 24	7.00000 +0.00	7.50	6.80	7.00	79,472
03 Dec 24	7.00000 +0.00	7.25	6.80	7.00	19,145
02 Dec 24	7.00000 +0.00	7.50	6.85	7.00	16,363
29 Nov 24	7.00000 +0.25	7.10	6.80	6.80	173,457
28 Nov 24	6.75000 -0.50	7.30	6.50	7.25	780,250
27 Nov 24	7.25000 +0.00	7.28	7.01	7.25	51,180
26 Nov 24	7.25000 +0.00	7.30	7.00	7.25	177,018
25 Nov 24	7.25000 -0.50	8.00	7.16	7.75	140,618
22 Nov 24	7.75000 +0.00	7.75	7.15	7.75	643,791
21 Nov 24	7.75000 +0.00	8.00	7.20	7.75	194,880
20 Nov 24	7.75000 +0.00	8.00	7.50	7.75	147,902
19 Nov 24	7.75000 +0.00	7.75	7.50	7.75	57,297
18 Nov 24	7.75000 +0.00	8.00	7.50	7.75	22,805
15 Nov 24	7.75000 +0.00	8.00	7.50	8.00	229,154
14 Nov 24	7.75000 +0.00	8.00	7.50	7.75	113,035
13 Nov 24	7.75000 -0.25	8.00	7.50	8.00	307,538
12 Nov 24	8.00000 +0.00	8.50	7.50	8.00	21,457
11 Nov 24	8.00000 +0.00	8.50	7.50	8.00	386,524
08 Nov 24	8.00000 +0.00	8.50	7.88	8.00	109,020
07 Nov 24	8.00000 +0.00	8.50	7.50	8.00	61,598
06 Nov 24	8.00000 +0.00	8.18	7.48	8.00	113,657
05 Nov 24	8.00000 +0.00	8.50	7.65	8.00	522,917
04 Nov 24	8.00000 +0.00	8.50	7.61	8.00	300,884
01 Nov 24	8.00000 +0.00	8.00	8.00	8.00	632,837
31 Oct 24	8.00000 +0.00	8.00	8.00	8.00	97,526
30 Oct 24	8.00000 +0.00	8.00	8.00	8.00	282,153
29 Oct 24	8.00000 +0.00	8.00	8.00	8.00	131,999
28 Oct 24	8.00000 +0.00	8.00	8.00	8.00	77,994
25 Oct 24	8.00000 -0.25	8.50	8.00	8.25	673,692
24 Oct 24	8.25000 +0.75	8.50	7.50	7.50	196,657
23 Oct 24	7.50000 +0.00	7.75	7.32	7.50	122,238
22 Oct 24	7.50000 +0.00	8.00	7.41	7.50	6,953
21 Oct 24	7.50000 +0.00	8.00	7.20	7.50	339,698
18 Oct 24	7.50000 +0.00	7.63	7.41	7.50	43,421
17 Oct 24	7.50000 +0.00	8.00	7.38	7.50	255,438
16 Oct 24	7.50000 +0.00	8.00	7.38	7.50	53,053
15 Oct 24	7.50000 +0.00	8.00	7.25	7.50	315,763
14 Oct 24	7.50000 +0.00	8.00	7.25	7.50	212,911
11 Oct 24	7.50000 +0.00	8.00	7.38	7.50	98,400
10 Oct 24	7.50000 +0.00	7.84	7.25	7.50	540,099
09 Oct 24	7.50000 -0.20	7.78	7.00	7.75	342,158
08 Oct 24	7.70000 -0.30	8.50	7.50	8.00	119,228
07 Oct 24	8.00000 -0.25	8.50	7.60	8.25	181,322
04 Oct 24	8.25000 +0.00	8.40	8.02	8.25	207,897
03 Oct 24	8.25000 -0.25	8.50	8.00	8.50	12,144
02 Oct 24	8.50000 +0.00	9.00	8.00	8.50	73,598
01 Oct 24	8.50000 +0.50	9.00	7.35	7.50	1,032,386
30 Sep 24	8.00000 -1.25	9.50	7.55	9.25	360,311
27 Sep 24	9.25000 +0.00	9.50	8.50	9.25	55,284
26 Sep 24	9.25000 +0.00	9.25	9.00	9.25	10,210
25 Sep 24	9.25000 +0.00	9.50	9.00	9.25	37,291
24 Sep 24	9.25000 +0.00	9.50	9.00	9.25	3,082
23 Sep 24	9.25000 +0.00	9.50	9.00	9.25	4,744
20 Sep 24	9.25000 -0.25	9.50	9.02	9.50	26,102
19 Sep 24	9.50000 +0.00	10.00	9.50	9.50	84,969
18 Sep 24	9.50000 +0.00	9.65	9.50	9.50	3,250
17 Sep 24	9.50000 +0.00	10.00	9.10	9.50	38,278
16 Sep 24	9.50000 +0.00	9.75	9.26	9.50	16,511
13 Sep 24	9.50000 -0.25	10.00	9.50	9.75	66,417
12 Sep 24	9.75000 +0.00	9.75	9.51	9.75	22,063
11 Sep 24	9.75000 -0.50	10.25	9.70	10.25	72,211
10 Sep 24	10.25000 +0.00	10.50	10.00	10.25	90,001
09 Sep 24	10.25000 +0.00	10.50	10.25	10.25	25,100
06 Sep 24	10.25000 -0.25	10.50	10.02	10.50	54,404
05 Sep 24	10.50000 +0.00	11.00	10.00	10.50	57,760
04 Sep 24	10.50000 -0.25	11.00	10.50	10.75	132,266
03 Sep 24	10.75000 -0.50	11.38	10.50	11.25	165,507
02 Sep 24	11.25000 +0.00	11.40	11.00	11.25	28,739
30 Aug 24	11.25000 +0.25	12.00	10.50	11.00	489,464
29 Aug 24	11.00000 +0.00	11.18	10.50	11.00	92,529
28 Aug 24	11.00000 +0.00	11.26	10.77	11.00	24,732
27 Aug 24	11.00000 +0.25	11.50	10.82	10.82	770,624
23 Aug 24	10.75000 +0.00	11.08	10.50	10.75	136,805
22 Aug 24	10.75000 +0.00	11.00	10.65	10.65	725,641
21 Aug 24	10.75000 -0.75	11.07	10.50	11.07	416,584
20 Aug 24	11.50000 -3.00	12.00	10.00	11.00	1,265,563
19 Aug 24	14.50000 +0.00	15.00	14.00	14.50	74,068
16 Aug 24	14.50000 +0.00	14.50	13.25	14.50	74,176
15 Aug 24	14.50000 +0.00	14.75	14.00	14.50	150,660
14 Aug 24	14.50000 +0.00	15.00	14.40	14.50	50,533
13 Aug 24	14.50000 +0.00	14.90	13.63	14.50	90,034
12 Aug 24	14.50000 +0.00	15.00	14.35	14.50	40,324
09 Aug 24	14.50000 +0.00	14.50	13.76	14.50	47,111
08 Aug 24	14.50000 +0.00	15.00	14.00	14.50	66,701
07 Aug 24	14.50000 +0.50	14.80	13.60	14.00	271,860
06 Aug 24	14.00000 +0.50	14.70	13.00	13.50	133,998
05 Aug 24	13.50000 -1.50	15.00	13.20	15.00	158,059
02 Aug 24	15.00000 -1.50	16.40	14.56	16.40	355,270
01 Aug 24	16.50000 +0.00	17.00	16.00	16.50	477,150
31 Jul 24	16.50000 +1.00	18.00	14.45	15.50	772,369
30 Jul 24	15.50000 -2.00	17.60	14.10	17.50	1,517,227
29 Jul 24	17.50000 +4.00	17.95	13.63	13.63	1,055,457
26 Jul 24	13.50000 +0.00	13.70	13.10	13.50	66,213
25 Jul 24	13.50000 +0.00	13.90	13.10	13.50	48,915
24 Jul 24	13.50000 +0.25	13.90	13.10	13.25	219,137
23 Jul 24	13.25000 +0.25	13.80	13.00	13.00	54,319
22 Jul 24	13.00000 +0.00	14.00	12.60	13.00	165,942
19 Jul 24	13.00000 +0.00	14.00	12.60	13.00	33,396
18 Jul 24	13.00000 +0.00	14.00	12.60	13.00	91,620
17 Jul 24	13.00000 +0.50	13.60	12.00	12.50	222,846
16 Jul 24	12.50000 +0.00	13.00	12.00	12.50	114,790
15 Jul 24	12.50000 -1.00	14.00	12.00	13.50	355,654
12 Jul 24	13.50000 -0.40	15.00	13.02	14.00	1,934,406
11 Jul 24	13.90000 +2.90	18.50	11.50	11.50	7,600,774
10 Jul 24	11.00000 +0.00	12.00	10.80	11.00	268,003
09 Jul 24	11.00000 +0.00	11.90	10.60	11.00	162,715
08 Jul 24	11.00000 +0.00	12.00	10.20	11.00	640,484
05 Jul 24	11.00000 +0.00	11.10	10.00	11.00	16,959
04 Jul 24	11.00000 +0.00	11.10	10.67	11.00	124,080
03 Jul 24	11.00000 +0.00	11.25	10.00	11.00	79,300
02 Jul 24	11.00000 +0.00	12.00	10.60	11.00	115,257
01 Jul 24	11.00000 +0.00	12.00	10.20	11.00	295,864
28 Jun 24	11.00000 -0.50	11.70	10.00	11.00	980,602
27 Jun 24	11.50000 -1.25	12.35	10.00	12.35	1,354,137
26 Jun 24	12.75000 -1.75	14.10	12.20	14.10	906,499
25 Jun 24	14.50000 -1.75	15.20	13.00	15.20	1,083,889
24 Jun 24	16.25000 -1.25	17.10	16.10	17.10	207,080
21 Jun 24	17.50000 +0.00	17.50	17.05	17.50	55,226
20 Jun 24	17.50000 +0.00	17.50	17.10	17.50	42,937
19 Jun 24	17.50000 +0.25	17.50	17.11	17.50	33,455
18 Jun 24	17.25000 -0.25	17.60	17.00	17.50	178,288
17 Jun 24	17.50000 -1.75	19.96	17.00	19.25	340,419
14 Jun 24	19.25000 +3.00	20.00	17.05	17.05	3,580,337
13 Jun 24	16.25000 +0.00	16.49	16.00	16.25	328,498
12 Jun 24	16.25000 +0.00	16.50	16.11	16.25	315,485
11 Jun 24	16.25000 -0.25	16.50	16.11	16.50	74,224
10 Jun 24	16.50000 +0.00	17.00	16.30	16.50	14,443
07 Jun 24	16.50000 +0.00	17.00	16.30	16.50	113,923
06 Jun 24	16.50000 +0.00	16.85	16.50	16.50	758,866
05 Jun 24	16.50000 -0.25	17.10	16.30	16.75	34,554
04 Jun 24	16.75000 +0.75	17.35	16.50	17.00	158,760
03 Jun 24	16.00000 -0.50	18.00	16.00	16.50	393,304
31 May 24	16.50000 -1.00	16.65	14.10	14.50	763,090
30 May 24	17.50000 -0.50	17.50	16.50	17.50	125,532
29 May 24	18.00000 -1.00	20.00	17.00	19.00	135,336
28 May 24	19.00000 +0.50	19.00	17.20	18.50	110,579
24 May 24	18.50000 -1.00	19.15	18.00	19.15	119,538
23 May 24	19.50000 +0.00	19.50	19.00	19.50	40,137
22 May 24	19.50000 -2.00	20.00	18.00	20.00	229,524
21 May 24	21.50000 -1.00	22.00	20.00	22.00	111,300
20 May 24	22.50000 -0.50	22.50	22.00	22.50	16,960
17 May 24	23.00000 -0.50	23.10	23.00	23.10	117,947
16 May 24	23.50000 +0.00	23.70	23.00	23.50	147,685
15 May 24	23.50000 -1.00	24.77	23.11	24.00	659,884
14 May 24	24.50000 -0.75	26.00	24.00	25.25	135,784
13 May 24	25.25000 -0.25	26.00	24.50	25.50	37,054
10 May 24	25.50000 +0.00	25.50	24.00	25.50	83,781
09 May 24	25.50000 -1.00	27.00	25.00	26.50	574,560
08 May 24	26.50000 +0.00	27.00	25.50	26.50	98,300
07 May 24	26.50000 -1.00	28.00	26.00	27.50	380,630
03 May 24	27.50000 -0.50	30.75	27.00	28.00	326,997
02 May 24	28.00000 +4.00	29.00	25.30	25.50	1,242,620
01 May 24	24.00000 +2.50	26.00	21.00	21.50	766,147
30 Apr 24	21.50000 -2.50	23.90	21.00	23.90	247,284
29 Apr 24	24.00000 -0.50	25.00	23.00	24.50	23,772
26 Apr 24	24.50000 -1.00	25.20	24.00	25.20	166,170
25 Apr 24	25.50000 -1.00	26.36	25.00	26.36	40,867
24 Apr 24	26.50000 -1.00	27.40	26.00	27.40	86,421
23 Apr 24	27.50000 -1.50	28.80	27.00	28.80	248,283
22 Apr 24	29.00000 -1.00	29.60	28.00	29.60	4,852
19 Apr 24	30.00000 +0.00	30.00	29.20	30.00	1,275
18 Apr 24	30.00000 +0.00	30.00	29.00	30.00	47,266
17 Apr 24	30.00000 -1.00	30.90	28.25	30.90	146,607
16 Apr 24	31.00000 -1.50	31.48	30.00	31.48	34,497
15 Apr 24	32.50000 +0.00	32.90	32.00	32.50	110,904
12 Apr 24	32.50000 +2.50	35.00	30.50	30.50	459,843
11 Apr 24	30.00000 +0.50	31.00	29.61	29.61	648,009
10 Apr 24	29.50000 +0.50	30.70	29.17	29.17	36,847
09 Apr 24	29.00000 +0.50	30.00	28.00	28.50	172,936
08 Apr 24	28.50000 +0.00	30.00	27.00	28.50	30,086
05 Apr 24	28.50000 +0.50	30.00	27.50	28.00	441,100
04 Apr 24	28.00000 -1.00	29.00	27.00	29.00	266,041
03 Apr 24	29.00000 -3.00	32.25	28.00	32.00	229,388
02 Apr 24	32.00000 -1.50	34.00	31.00	33.00	25,746
28 Mar 24	33.50000 -1.50	33.50	33.50	33.50	92,711
27 Mar 24	35.00000 +0.00	35.00	35.00	35.00	30,983
26 Mar 24	35.00000 -0.50	35.00	35.00	35.00	179,557
25 Mar 24	35.50000 +2.50	35.50	35.50	35.50	176,215
22 Mar 24	33.00000 -2.50	33.00	33.00	33.00	143,884
21 Mar 24	35.50000 +0.50	35.50	35.50	35.50	228,531
20 Mar 24	35.00000 -0.50	37.00	34.53	35.50	174,092
19 Mar 24	35.50000 +3.00	35.50	35.50	35.50	477,862
18 Mar 24	32.50000 +0.00	32.50	32.50	32.50	259,833
15 Mar 24	32.50000 +0.50	33.00	31.20	32.00	218,620
14 Mar 24	32.00000 +3.00	32.00	32.00	32.00	592,411
13 Mar 24	29.00000 -3.00	29.50	29.00	29.50	508,874
12 Mar 24	32.00000 -8.00	33.00	24.00	24.00	2,792,343
11 Mar 24	40.00000 +0.50	40.00	40.00	40.00	593,950
08 Mar 24	39.50000 -1.50	44.67	39.00	41.50	1,195,098
07 Mar 24	41.00000 -1.00	43.75	40.50	42.00	603,373
06 Mar 24	42.00000 -5.10	46.00	42.00	46.00	1,403,661
05 Mar 24	47.10000 -3.30	57.45	44.36	57.45	2,534,528
04 Mar 24	50.40000 +10.40	71.00	48.20	48.20	8,995,247
01 Mar 24	40.00000 -0.50	45.00	38.44	41.50	1,584,062
29 Feb 24	40.50000 +10.50	43.00	30.00	30.00	1,881,301
28 Feb 24	30.00000 +1.50	31.80	29.00	29.00	111,168
27 Feb 24	28.50000 +2.25	29.94	25.64	26.00	99,993
26 Feb 24	26.25000 -0.75	27.33	25.52	27.00	88,572
23 Feb 24	27.00000 +1.00	29.00	24.50	26.00	117,589
22 Feb 24	26.00000 +0.50	26.70	25.00	25.50	68,450
21 Feb 24	25.50000 -2.50	28.96	25.50	28.50	248,073
20 Feb 24	28.00000 -5.50	33.60	28.00	33.50	194,414
19 Feb 24	33.50000 +5.00	34.17	28.10	28.50	316,019
16 Feb 24	28.50000 -3.50	30.75	27.00	29.75	307,610
15 Feb 24	32.00000 -13.50	43.00	28.53	43.00	1,780,463
14 Feb 24	45.50000 +7.25	52.48	40.00	52.00	2,578,793
13 Feb 24	38.25000 -7.75	74.90	37.23	56.50	5,973,832
12 Feb 24	46.00000 +32.00	52.00	13.99	13.99	1,847,346
09 Feb 24	14.00000 +3.75	14.00	10.38	11.25	2,002,351
08 Feb 24	10.25000 -0.50	10.50	10.00	10.50	34,303
07 Feb 24	10.75000 +0.00	11.00	10.15	10.75	59,455
06 Feb 24	10.75000 +0.00	11.00	10.50	10.75	11,083
05 Feb 24	10.75000 +0.00	10.77	10.50	10.75	80,016
02 Feb 24	10.75000 -0.50	10.87	10.50	10.87	92,263
01 Feb 24	11.25000 -0.50	11.40	10.60	11.40	43,060
31 Jan 24	11.75000 +0.00	11.75	11.05	11.50	4,783
30 Jan 24	11.75000 +0.75	11.75	11.00	11.50	63,769
29 Jan 24	11.00000 -0.75	11.80	11.00	11.50	73,573
26 Jan 24	11.75000 +0.00	12.25	11.00	11.75	35,402
25 Jan 24	11.75000 +0.00	12.25	11.22	11.75	14,506
24 Jan 24	11.75000 +0.00	12.25	11.22	11.75	10,982
23 Jan 24	11.75000 +0.25	12.35	11.21	11.75	11,674
22 Jan 24	11.50000 +0.25	11.95	11.00	11.75	53,231
19 Jan 24	11.25000 -1.00	12.10	10.50	12.10	107,157
18 Jan 24	12.25000 +0.00	12.25	12.25	12.25	944
17 Jan 24	12.25000 -0.75	13.35	12.00	13.00	82,074
16 Jan 24	13.00000 +0.00	13.50	12.77	13.00	15,594
15 Jan 24	13.00000 +0.00	13.75	12.10	13.00	1,073
12 Jan 24	13.00000 +0.00	13.70	12.17	13.00	41,432
11 Jan 24	13.00000 -0.50	13.95	13.00	13.50	70,378
10 Jan 24	13.50000 -2.00	16.00	13.50	15.50	342,050
09 Jan 24	15.50000 -1.00	15.57	14.50	15.57	40,744
08 Jan 24	16.50000 +0.00	16.50	15.00	16.50	120,851
05 Jan 24	16.50000 +1.50	16.50	14.95	16.50	53,230
04 Jan 24	15.00000 -0.20	16.05	15.00	16.05	86,249
03 Jan 24	15.20000 -0.30	17.85	15.20	16.50	296,135
02 Jan 24	15.50000 +0.00	15.80	15.00	15.50	72,970
29 Dec 23	15.50000 -1.00	16.00	15.06	16.00	25,644
28 Dec 23	16.50000 -1.50	18.70	15.11	18.70	161,891
27 Dec 23	18.00000 +3.30	20.88	13.63	14.00	389,014
22 Dec 23	14.70000 +0.70	14.75	13.00	14.00	73,402
21 Dec 23	14.00000 +0.00	15.00	13.31	14.00	19,261
20 Dec 23	14.00000 +0.00	14.75	13.00	14.00	15,322
19 Dec 23	14.00000 -1.50	15.00	13.00	15.00	45,973
18 Dec 23	15.50000 +0.00	15.95	14.00	15.50	13,701
15 Dec 23	15.50000 +0.00	15.95	15.00	15.50	37,483
14 Dec 23	15.50000 +0.00	15.70	15.00	15.50	34,838
13 Dec 23	15.50000 +0.00	16.00	15.00	15.50	70,794
12 Dec 23	15.50000 +0.00	15.95	15.00	15.50	67,715
11 Dec 23	15.50000 -0.50	16.80	15.25	16.00	40,930
08 Dec 23	16.00000 +0.00	16.56	15.25	16.00	2,521
07 Dec 23	16.00000 +0.00	16.90	15.25	16.00	21,029
06 Dec 23	16.00000 -2.00	17.40	15.00	17.40	42,005
05 Dec 23	18.00000 +0.00	18.00	16.00	18.00	14,936
04 Dec 23	18.00000 -1.00	18.90	15.00	18.90	65,096
01 Dec 23	19.00000 -2.00	22.50	18.20	21.00	75,942
30 Nov 23	21.00000 -0.50	23.00	19.00	21.50	66,975
29 Nov 23	21.50000 -0.50	24.00	20.25	22.00	16,405
28 Nov 23	22.00000 -0.50	22.00	20.00	22.00	17,529
27 Nov 23	22.50000 +0.00	25.00	20.23	22.50	53,708
24 Nov 23	22.50000 +1.50	24.90	20.04	21.00	16,194
23 Nov 23	21.00000 +0.00	21.96	20.75	21.00	14,146
22 Nov 23	21.00000 -1.50	22.00	20.57	22.00	83,231
21 Nov 23	22.50000 -1.00	23.95	22.00	23.50	39,931
20 Nov 23	23.50000 -1.00	25.00	22.06	24.50	57,456
17 Nov 23	24.50000 +0.00	24.50	24.50	24.50	26,954
16 Nov 23	24.50000 +1.50	24.94	22.54	23.50	17,524
15 Nov 23	23.00000 -4.50	25.10	20.00	25.10	462,757
14 Nov 23	27.50000 -10.00	35.10	25.00	35.10	479,011
13 Nov 23	37.50000 -0.50	40.00	35.00	38.00	19,392
10 Nov 23	38.00000 +0.00	39.00	35.58	38.00	5,765
09 Nov 23	38.00000 -0.50	39.00	36.50	38.00	18,252
08 Nov 23	38.50000 +0.00	40.00	38.00	38.50	5,538
07 Nov 23	38.50000 +0.00	40.00	37.00	38.50	30,990
06 Nov 23	38.50000 -3.50	39.61	36.00	39.61	68,688
03 Nov 23	42.00000 -0.50	42.10	40.00	42.10	17,852
02 Nov 23	42.50000 +0.00	42.50	40.00	42.50	3,306
01 Nov 23	42.50000 +0.00	42.50	40.00	42.50	26,166
31 Oct 23	42.50000 +0.00	42.50	40.50	42.50	8,923
30 Oct 23	42.50000 +2.50	43.00	41.00	42.50	23,542
27 Oct 23	40.00000 -1.00	43.25	40.00	42.50	78,631
26 Oct 23	41.00000 +0.00	45.00	40.00	42.50	26,280
25 Oct 23	41.00000 -1.00	45.00	40.10	43.00	182,919
24 Oct 23	42.00000 -6.50	47.30	42.00	47.00	136,958
23 Oct 23	48.50000 -4.00	51.00	47.00	51.00	89,518
20 Oct 23	52.50000 +5.00	53.00	46.75	47.50	122,799
19 Oct 23	47.50000 +0.00	48.00	45.10	47.50	5,600
18 Oct 23	47.50000 -0.50	48.40	45.67	48.40	32,059
17 Oct 23	48.00000 +0.50	49.50	46.10	47.50	79,412
16 Oct 23	47.50000 +0.00	49.50	45.10	47.50	21,185
13 Oct 23	47.50000 +0.00	49.50	45.10	47.50	16,428
12 Oct 23	47.50000 +5.00	49.50	44.00	44.00	98,043
11 Oct 23	42.50000 -5.00	46.20	41.50	46.20	83,319
10 Oct 23	47.50000 +0.00	48.40	45.00	47.50	10,267
09 Oct 23	47.50000 +0.00	50.75	45.00	47.50	104,604
06 Oct 23	47.50000 -5.00	52.10	45.00	52.10	144,507
05 Oct 23	52.50000 -5.00	57.50	50.10	57.50	39,354
04 Oct 23	57.50000 -5.00	65.00	51.00	62.50	153,064
03 Oct 23	62.50000 +0.00	81.44	57.50	64.00	617,136
02 Oct 23	62.50000 +2.00	64.45	59.50	61.50	23,059
29 Sep 23	60.50000 +3.00	62.00	56.00	57.50	67,946
28 Sep 23	57.50000 -20.00	79.90	55.00	77.50	257,854
27 Sep 23	77.50000 -5.00	83.00	75.00	82.50	44,865
26 Sep 23	82.50000 +0.00	82.50	82.37	82.50	6,415
25 Sep 23	82.50000 -2.50	89.80	81.00	85.00	71,747
22 Sep 23	85.00000 +2.50	90.00	83.55	83.55	32,308
21 Sep 23	82.50000 -2.90	85.00	81.00	82.50	8,989
20 Sep 23	85.40000 -0.60	87.00	80.00	85.00	26,796
19 Sep 23	86.00000 +0.00	88.00	83.00	86.00	5,812
18 Sep 23	86.00000 +0.00	89.40	82.50	86.00	32,162
15 Sep 23	86.00000 -1.50	87.50	82.00	87.50	41,346
14 Sep 23	87.50000 -2.50	88.00	85.00	87.50	23,143
13 Sep 23	90.00000 +0.00	94.00	85.20	90.00	17,828
12 Sep 23	90.00000 -5.50	94.00	85.00	94.00	84,040
11 Sep 23	95.50000 -4.50	103.50	94.50	100.00	35,091
08 Sep 23	100.00000 +0.00	105.00	97.00	100.00	14,020
07 Sep 23	100.00000 -5.50	107.50	97.50	105.50	49,582
06 Sep 23	105.50000 -4.50	108.75	101.67	108.75	24,121
05 Sep 23	110.00000 +0.00	115.00	106.50	110.00	28,776
04 Sep 23	110.00000 -5.00	117.95	107.00	115.00	57,102
01 Sep 23	115.00000 -5.00	121.00	115.00	120.00	10,342
31 Aug 23	120.00000 +0.00	125.00	115.10	120.00	13,646
30 Aug 23	120.00000 +0.00	120.00	120.00	120.00	23,488
29 Aug 23	120.00000 +10.00	125.00	110.80	110.80	38,837
25 Aug 23	110.00000 +3.00	110.00	106.00	107.50	16,215
24 Aug 23	107.00000 +1.00	109.00	101.00	107.50	55,660
23 Aug 23	106.00000 -1.50	110.00	105.00	107.50	28,649
22 Aug 23	107.50000 +10.00	108.80	100.00	100.00	72,200
21 Aug 23	97.50000 +0.00	100.00	95.00	97.50	21,824
18 Aug 23	97.50000 -3.00	100.50	95.00	100.50	18,291
17 Aug 23	100.50000 -2.00	102.00	96.18	102.00	7,454
16 Aug 23	102.50000 +0.00	102.50	100.00	102.50	13,549
15 Aug 23	102.50000 -2.50	105.00	100.00	105.00	17,912
14 Aug 23	105.00000 -2.50	107.48	101.00	107.48	99,373
11 Aug 23	107.50000 +0.00	109.90	105.00	107.50	14,092
10 Aug 23	107.50000 +0.00	109.90	105.00	107.50	22,236
09 Aug 23	107.50000 +0.00	109.90	104.25	107.50	41,278
08 Aug 23	107.50000 +0.00	108.90	105.50	107.50	37,881
07 Aug 23	107.50000 +0.00	109.50	106.25	107.50	5,987
04 Aug 23	107.50000 -2.50	107.50	107.50	107.50	6,307
03 Aug 23	110.00000 +2.50	110.00	110.00	110.00	18,544
02 Aug 23	107.50000 -2.50	107.50	107.50	107.50	17,594
01 Aug 23	110.00000 -5.00	118.00	108.25	115.00	19,052
31 Jul 23	115.00000 +2.50	115.00	110.75	112.50	43,885
28 Jul 23	112.50000 -5.00	112.50	112.50	112.50	51,696
27 Jul 23	117.50000 +0.00	119.00	115.00	117.50	46,333
26 Jul 23	117.50000 -5.00	124.50	116.30	122.50	20,172
25 Jul 23	122.50000 -2.50	127.90	120.00	125.00	55,127
24 Jul 23	125.00000 -5.00	134.00	125.00	130.00	76,220
21 Jul 23	130.00000 +10.00	134.00	125.22	125.22	192,006
20 Jul 23	120.00000 -5.00	123.50	115.75	123.50	96,212
19 Jul 23	125.00000 -2.50	129.00	121.00	127.50	40,943
18 Jul 23	127.50000 +0.50	133.30	126.00	127.50	128,050
17 Jul 23	127.00000 -8.00	138.00	121.88	135.00	147,470
14 Jul 23	135.00000 -10.00	146.55	131.50	145.00	88,327
13 Jul 23	145.00000 +10.00	150.00	140.00	140.00	464,420
12 Jul 23	135.00000 +15.00	144.00	117.50	122.50	865,123
11 Jul 23	120.00000 -5.00	125.00	116.00	122.50	230,478
10 Jul 23	125.00000 +7.50	125.00	118.00	118.00	361,210
07 Jul 23	117.50000 +12.50	120.00	105.00	105.00	100,235
06 Jul 23	105.00000 +2.50	108.85	102.25	102.50	29,393
05 Jul 23	102.50000 -12.50	116.75	100.33	115.00	205,171
04 Jul 23	115.00000 +0.00	118.50	112.00	115.00	220,958
03 Jul 23	115.00000 +2.50	119.00	111.25	112.50	382,516
30 Jun 23	112.50000 +37.50	125.00	89.40	89.40	1,108,627
29 Jun 23	75.00000 -2.50	77.45	71.11	77.45	41,633
28 Jun 23	77.50000 -2.50	79.00	75.00	79.00	43,411
27 Jun 23	80.00000 -2.50	81.00	75.00	81.00	62,196
26 Jun 23	82.50000 +0.00	82.50	79.04	82.50	7,673
23 Jun 23	82.50000 +0.00	82.60	77.55	82.50	10,692
22 Jun 23	82.50000 +0.00	82.50	80.00	82.50	25,163
21 Jun 23	82.50000 +0.00	83.25	80.10	82.50	15,267
20 Jun 23	82.50000 +0.00	83.37	81.55	82.50	15,503
19 Jun 23	82.50000 +0.00	83.49	81.65	82.50	6,135
16 Jun 23	82.50000 +0.00	83.99	81.50	82.50	51,121
15 Jun 23	82.50000 +0.00	84.00	81.00	82.50	25,238
14 Jun 23	82.50000 +0.00	84.00	81.66	82.50	11,134
13 Jun 23	82.50000 +0.00	84.00	81.00	82.50	54,439
12 Jun 23	82.50000 +0.00	84.50	80.00	82.50	23,060
09 Jun 23	82.50000 -5.00	88.00	81.11	87.50	25,085
08 Jun 23	87.50000 +0.00	88.75	85.50	87.50	12,225
07 Jun 23	87.50000 +0.00	88.75	85.00	87.50	8,977
06 Jun 23	87.50000 +0.00	88.80	85.00	87.50	3,263
05 Jun 23	87.50000 +0.00	89.90	85.00	87.50	189,904
02 Jun 23	87.50000 +0.00	89.90	85.10	87.50	55,237
01 Jun 23	87.50000 +0.00	89.90	85.10	87.50	76,400
31 May 23	87.50000 +0.00	88.90	85.00	87.50	42,376
30 May 23	87.50000 +2.50	89.90	86.41	86.41	62,300
26 May 23	85.00000 +2.50	86.50	80.00	82.50	98,247
25 May 23	82.50000 +1.50	85.00	81.25	82.50	42,905
24 May 23	81.00000 -1.50	83.65	81.00	82.50	6,406
23 May 23	82.50000 -5.00	88.10	81.30	87.50	21,747
22 May 23	87.50000 +0.00	88.90	85.00	87.50	10,231
19 May 23	87.50000 +0.00	88.20	85.00	87.50	9,764
18 May 23	87.50000 -0.50	88.90	85.25	87.50	25,034
17 May 23	88.00000 +3.00	90.90	86.25	87.50	54,042
16 May 23	85.00000 -7.40	88.90	85.00	87.50	3,439
15 May 23	92.40000 -0.10	92.90	89.16	92.50	31,986
12 May 23	92.50000 +0.00	94.00	91.45	92.50	23,471
11 May 23	92.50000 +0.30	94.35	91.00	92.50	38,746
10 May 23	92.20000 +2.20	94.45	91.36	92.50	60,918
09 May 23	90.00000 +0.00	95.00	90.00	90.00	35,659
05 May 23	90.00000 +0.00	91.55	89.75	90.00	23,204
04 May 23	90.00000 +0.00	91.75	86.62	90.00	18,178
03 May 23	90.00000 +0.00	91.90	87.55	90.00	8,360
02 May 23	90.00000 -1.00	93.00	85.10	87.50	13,103
28 Apr 23	91.00000 +3.50	96.00	85.05	87.50	220,157
27 Apr 23	87.50000 +0.00	89.50	86.25	87.50	169,831
26 Apr 23	87.50000 -5.00	91.90	85.00	91.90	126,024
25 Apr 23	92.50000 +0.00	92.50	90.00	92.50	5,178
24 Apr 23	92.50000 +0.00	93.70	90.00	92.50	51,340
21 Apr 23	92.50000 +0.00	94.00	90.50	92.50	16,605
20 Apr 23	92.50000 +0.50	96.00	90.10	95.00	72,804
19 Apr 23	92.00000 -1.00	100.00	90.00	95.00	64,441
18 Apr 23	93.00000 +0.50	94.50	90.00	92.50	93,967
17 Apr 23	92.50000 +0.00	95.00	90.00	92.50	87,965
14 Apr 23	92.50000 +0.00	94.50	90.00	92.50	22,660
13 Apr 23	92.50000 +0.00	93.00	91.00	92.50	18,238
12 Apr 23	92.50000 +5.50	98.75	90.00	92.50	151,473
11 Apr 23	87.00000 +2.00	94.95	80.00	85.00	226,580
06 Apr 23	85.00000 -2.50	86.90	80.00	86.90	83,141
05 Apr 23	87.50000 +1.50	87.75	85.00	87.50	36,003
04 Apr 23	86.00000 -1.50	90.00	85.00	87.50	55,712
03 Apr 23	87.50000 +2.50	89.90	85.00	87.50	168,886
31 Mar 23	85.00000 -2.50	87.35	85.00	87.35	16,317
30 Mar 23	87.50000 +2.50	89.50	85.50	87.50	107,331
29 Mar 23	85.00000 -1.00	89.75	85.00	87.50	30,396
28 Mar 23	86.00000 -1.50	89.75	86.00	87.50	124,801
27 Mar 23	87.50000 +7.50	89.00	81.85	81.85	234,969
24 Mar 23	80.00000 +0.00	82.00	78.30	80.00	33,781
23 Mar 23	80.00000 +0.00	83.38	75.00	80.00	35,681
22 Mar 23	80.00000 +2.50	84.00	76.26	77.50	68,173
21 Mar 23	77.50000 -12.50	80.00	75.00	80.00	153,990
20 Mar 23	90.00000 -7.50	95.05	85.00	95.05	79,671
17 Mar 23	97.50000 +0.00	99.75	95.00	97.50	20,327
16 Mar 23	97.50000 -2.50	97.50	95.00	97.50	15,042
15 Mar 23	100.00000 +0.00	104.00	95.00	100.00	29,148
14 Mar 23	100.00000 +2.50	104.50	95.10	97.50	47,566
13 Mar 23	97.50000 -12.50	110.00	94.01	105.00	54,091
10 Mar 23	110.00000 -15.00	122.00	105.10	122.00	58,871
09 Mar 23	125.00000 +0.00	127.90	120.10	125.00	5,777
08 Mar 23	125.00000 -10.00	135.00	120.00	135.00	17,789
07 Mar 23	135.00000 -5.00	139.00	130.50	135.00	23,047
06 Mar 23	140.00000 +0.00	144.50	135.75	140.00	57,319
03 Mar 23	140.00000 +3.00	144.00	132.10	140.00	78,068
02 Mar 23	137.00000 -13.00	152.00	135.00	150.00	68,962
01 Mar 23	150.00000 +5.00	155.00	145.00	150.00	36,674
28 Feb 23	145.00000 +0.00	154.00	145.00	150.00	124,949
27 Feb 23	145.00000 +12.00	154.00	139.00	139.00	435,762
24 Feb 23	133.00000 -0.50	139.00	133.00	135.00	35,933
23 Feb 23	133.50000 -4.00	139.00	131.00	137.50	56,437
22 Feb 23	137.50000 +2.50	143.00	133.55	140.00	18,331
21 Feb 23	135.00000 -1.00	144.89	135.00	137.50	109,577
20 Feb 23	136.00000 +11.00	139.75	128.00	128.00	82,916
17 Feb 23	125.00000 -3.00	129.50	125.00	127.50	6,141
16 Feb 23	128.00000 +3.00	130.00	121.00	125.00	146,317
15 Feb 23	125.00000 +0.00	128.00	120.00	125.00	16,258
14 Feb 23	125.00000 +7.50	129.75	116.83	117.50	350,433
13 Feb 23	117.50000 -2.50	122.00	115.50	120.00	61,519
10 Feb 23	120.00000 +0.00	122.27	116.11	120.00	24,547
09 Feb 23	120.00000 -2.50	124.00	115.00	120.00	48,108
08 Feb 23	122.50000 +0.00	122.50	101.55	105.00	171,668
07 Feb 23	122.50000 +0.00	126.98	122.50	122.50	15,805
06 Feb 23	122.50000 +12.50	124.45	114.50	114.50	56,560
03 Feb 23	110.00000 +0.00	115.00	108.00	110.00	34,146
02 Feb 23	110.00000 -12.50	118.00	105.10	118.00	122,765
01 Feb 23	122.50000 -2.50	126.95	120.00	125.00	20,256
31 Jan 23	125.00000 +0.00	129.50	121.00	125.00	33,607
30 Jan 23	125.00000 -10.00	140.00	120.31	135.00	196,661
27 Jan 23	135.00000 +5.00	137.00	125.20	130.00	153,830
26 Jan 23	130.00000 +12.50	134.80	125.00	130.00	280,510
25 Jan 23	117.50000 +12.50	120.00	109.90	109.90	292,182
24 Jan 23	105.00000 +0.00	110.00	103.82	105.00	45,554
23 Jan 23	105.00000 +0.00	109.95	102.00	105.00	29,312
20 Jan 23	105.00000 +5.00	105.00	99.00	100.00	12,691
19 Jan 23	100.00000 +0.00	105.00	97.55	100.00	2,562
18 Jan 23	100.00000 +0.00	103.00	97.55	100.00	26,809
17 Jan 23	100.00000 +0.00	105.00	97.00	100.00	6,058
16 Jan 23	100.00000 +0.00	102.50	97.00	100.00	19,280
13 Jan 23	100.00000 -5.00	103.50	96.00	103.50	13,788
12 Jan 23	105.00000 +0.00	105.00	100.00	105.00	36,871
11 Jan 23	105.00000 +0.00	107.00	100.00	105.00	47,276
10 Jan 23	105.00000 +0.00	108.40	100.00	105.00	46,427
09 Jan 23	105.00000 +12.50	110.00	99.50	99.50	257,109
06 Jan 23	92.50000 +7.50	95.00	83.50	85.00	90,433
05 Jan 23	85.00000 +2.50	90.00	80.00	82.50	7,794
04 Jan 23	82.50000 +2.50	85.00	76.72	80.00	16,496
03 Jan 23	80.00000 +7.50	84.50	72.01	72.50	19,499
30 Dec 22	72.50000 +2.50	75.00	70.00	72.50	6,213
29 Dec 22	70.00000 +0.00	73.00	67.00	70.00	23,914
28 Dec 22	70.00000 +0.00	73.00	67.00	67.50	93,835
23 Dec 22	70.00000 +2.50	70.00	70.00	70.00	8,305
22 Dec 22	67.50000 +0.00	69.00	65.00	67.50	25,238
21 Dec 22	67.50000 -2.60	67.50	61.20	67.50	15,416
20 Dec 22	70.10000 -2.40	73.00	65.25	72.50	9,351
19 Dec 22	72.50000 +0.00	73.95	72.50	72.50	2,513
16 Dec 22	72.50000 -5.00	80.00	70.25	77.50	51,185
15 Dec 22	77.50000 -2.50	79.00	75.00	79.00	58,097
14 Dec 22	80.00000 +0.00	84.00	76.50	80.00	3,634
13 Dec 22	80.00000 -5.00	84.75	80.00	82.50	46,451
12 Dec 22	85.00000 +2.50	89.00	83.50	83.50	10,608
09 Dec 22	82.50000 -2.50	83.86	82.50	83.86	10,349
08 Dec 22	85.00000 -3.00	90.00	81.55	88.00	31,889
07 Dec 22	88.00000 -2.50	95.00	86.00	90.50	18,148
06 Dec 22	90.50000 +0.50	93.60	89.00	91.50	14,823
05 Dec 22	90.00000 +2.50	94.00	85.38	90.00	25,468
02 Dec 22	87.50000 +5.00	92.90	84.90	84.90	139,813
01 Dec 22	82.50000 +5.00	95.00	79.90	79.90	357,987
30 Nov 22	77.50000 +5.00	80.00	65.00	70.00	108,088
29 Nov 22	72.50000 +7.50	79.00	68.40	68.40	141,558
28 Nov 22	65.00000 -2.50	70.00	62.00	67.50	85,845
25 Nov 22	67.50000 +2.50	69.80	61.50	65.00	72,671
24 Nov 22	65.00000 +2.50	69.90	63.16	63.16	86,602
23 Nov 22	62.50000 -2.50	69.00	61.56	65.00	11,939
22 Nov 22	65.00000 +0.00	69.95	63.88	65.00	25,644
21 Nov 22	65.00000 +5.00	69.95	63.10	63.10	37,881
18 Nov 22	60.00000 -2.50	67.00	60.00	62.50	44,645
17 Nov 22	62.50000 +0.00	64.40	60.00	62.50	35,236
16 Nov 22	62.50000 +0.00	65.00	61.50	62.50	22,877
15 Nov 22	62.50000 +0.00	62.50	60.75	62.50	111,982
14 Nov 22	62.50000 +2.50	64.00	60.10	62.50	56,483
11 Nov 22	60.00000 +2.50	65.55	53.00	57.50	192,396
10 Nov 22	57.50000 +0.00	59.00	53.00	57.50	123,005
09 Nov 22	57.50000 +10.00	62.00	55.25	62.00	82,305
14 Oct 22	47.50000 -3.00	49.80	44.00	49.00	318,042
13 Oct 22	50.50000 -1.00	51.10	48.00	51.10	21,874
12 Oct 22	51.50000 +0.00	51.50	50.60	51.50	45
11 Oct 22	51.50000 +0.00	51.50	50.00	51.50	53,741
10 Oct 22	51.50000 -1.00	53.00	50.00	52.50	203,874
07 Oct 22	52.50000 +1.50	55.00	52.40	52.50	87,601
06 Oct 22	51.00000 -1.50	55.00	50.25	52.50	326,141
05 Oct 22	52.50000 -5.00	57.00	51.50	57.00	135,541
04 Oct 22	57.50000 +0.00	58.00	52.60	57.50	25,056
03 Oct 22	57.50000 -1.50	59.62	55.25	59.00	10,624
30 Sep 22	59.00000 +0.00	59.62	55.10	59.00	16,278
29 Sep 22	59.00000 +0.00	59.00	55.10	59.00	6,217
28 Sep 22	59.00000 +0.00	59.00	55.40	59.00	7,993
27 Sep 22	59.00000 +1.50	59.95	56.50	57.50	13,950
26 Sep 22	57.50000 +0.00	59.00	56.00	57.50	14,867
23 Sep 22	57.50000 -4.00	60.15	56.00	60.15	22,608
22 Sep 22	61.50000 -1.00	61.50	60.00	61.50	70,236
21 Sep 22	62.50000 +0.00	63.00	62.45	62.50	1,795
20 Sep 22	62.50000 +0.00	62.50	60.00	62.50	64,504
16 Sep 22	62.50000 +0.00	62.55	60.25	62.50	151,986
15 Sep 22	62.50000 +0.00	64.50	60.25	62.50	172,370
14 Sep 22	62.50000 -5.00	65.80	61.00	65.80	358,660
13 Sep 22	67.50000 -5.00	70.45	65.80	70.45	55,350
12 Sep 22	72.50000 +0.00	74.25	70.00	72.50	121,251
09 Sep 22	72.50000 -2.50	76.20	70.50	75.00	12,041
08 Sep 22	75.00000 -2.50	77.00	71.65	75.00	8,586
07 Sep 22	77.50000 -2.50	78.58	75.00	77.50	169,087
06 Sep 22	80.00000 +0.00	83.00	76.00	80.00	18,167
05 Sep 22	80.00000 -3.00	81.40	77.60	81.40	107,008
02 Sep 22	83.00000 -4.50	85.60	80.75	85.60	190,626
01 Sep 22	87.50000 -5.00	93.00	85.60	92.50	43,358
31 Aug 22	92.50000 -2.50	95.00	90.11	95.00	71,873
30 Aug 22	95.00000 -10.00	106.50	95.00	105.00	42,838
26 Aug 22	105.00000 +0.00	107.80	101.14	105.00	7,399
25 Aug 22	105.00000 +0.00	108.00	100.00	105.00	105,920
24 Aug 22	105.00000 +0.00	108.80	100.20	105.00	4,081
23 Aug 22	105.00000 +2.50	109.00	100.00	105.00	82,395
22 Aug 22	102.50000 -2.50	103.75	100.00	103.75	28,350
19 Aug 22	105.00000 +0.00	110.00	100.10	105.00	24,191
18 Aug 22	105.00000 +0.00	105.00	100.10	105.00	1,691
17 Aug 22	105.00000 +2.50	120.00	95.50	102.50	81,519
16 Aug 22	102.50000 -2.50	104.95	100.00	104.95	15,085
15 Aug 22	105.00000 +0.00	105.00	102.00	105.00	11,953
12 Aug 22	105.00000 +0.00	106.45	101.00	105.00	7,012
11 Aug 22	105.00000 +0.00	106.66	101.00	105.00	22,414
10 Aug 22	105.00000 +0.00	107.49	101.00	105.00	5,764
09 Aug 22	105.00000 +2.50	108.00	100.00	102.50	60,198
08 Aug 22	102.50000 +0.00	109.50	96.00	102.50	85,799
05 Aug 22	102.50000 +0.00	102.50	95.00	102.50	3,704
04 Aug 22	102.50000 +0.00	104.60	95.00	102.50	9,296
03 Aug 22	102.50000 +0.00	102.50	95.00	102.50	46,372
02 Aug 22	102.50000 +0.00	104.20	95.00	102.50	7,932
01 Aug 22	102.50000 -2.50	104.48	95.00	102.50	19,863
29 Jul 22	105.00000 -2.50	105.48	96.00	105.48	26,078
28 Jul 22	107.50000 +0.00	107.50	100.00	107.50	201,471
27 Jul 22	107.50000 +0.00	107.50	100.00	107.50	7,396
26 Jul 22	107.50000 +0.00	115.00	100.00	107.50	8,450
25 Jul 22	107.50000 -2.50	113.00	105.00	110.00	11,297
22 Jul 22	110.00000 +2.50	114.00	100.00	107.50	19,876
21 Jul 22	107.50000 +0.00	111.95	100.00	107.50	47,099
20 Jul 22	107.50000 +0.00	112.49	100.00	107.50	5,206
19 Jul 22	107.50000 +0.00	107.64	102.00	107.50	2,028
18 Jul 22	107.50000 +0.00	112.00	101.00	107.50	4,276
15 Jul 22	107.50000 +0.00	112.00	102.00	107.50	58,128
14 Jul 22	107.50000 +0.00	112.00	100.00	107.50	9,302
13 Jul 22	107.50000 +0.00	114.00	101.00	107.50	7,395
12 Jul 22	107.50000 +0.00	112.00	104.11	107.50	2,637
11 Jul 22	107.50000 +0.00	114.50	103.51	107.50	3,687
08 Jul 22	107.50000 +0.00	113.50	100.00	107.50	149,172
07 Jul 22	107.50000 -5.00	112.35	102.00	112.35	59,888
06 Jul 22	112.50000 +2.50	119.00	106.00	110.00	301,728
05 Jul 22	110.00000 -7.50	118.40	105.00	117.50	51,604
04 Jul 22	117.50000 +12.50	120.00	107.00	107.00	171,905
01 Jul 22	105.00000 +0.00	107.00	100.00	105.00	80,757
30 Jun 22	105.00000 -62.50	150.00	98.20	150.00	513,681
29 Jun 22	167.50000 +2.50	170.00	161.00	165.00	54,858
28 Jun 22	165.00000 -2.50	170.00	162.20	167.50	46,935
27 Jun 22	167.50000 +0.00	177.00	160.00	167.50	92,702
24 Jun 22	167.50000 +2.50	172.00	160.00	165.00	134,793
23 Jun 22	165.00000 +0.00	169.00	161.00	165.00	22,082
22 Jun 22	165.00000 +0.00	168.00	160.00	165.00	41,858
21 Jun 22	165.00000 +7.50	165.00	152.00	155.00	170,568
20 Jun 22	157.50000 +2.50	162.00	150.00	157.50	7,690
17 Jun 22	155.00000 +0.00	162.00	151.11	155.00	289,128
16 Jun 22	155.00000 -15.00	173.90	152.00	170.00	111,179
15 Jun 22	170.00000 +2.50	170.00	165.10	167.50	208,176
14 Jun 22	167.50000 +2.50	169.50	155.20	165.00	28,651
13 Jun 22	165.00000 -12.50	178.00	160.00	177.50	26,922
10 Jun 22	177.50000 -5.50	192.49	171.00	185.00	70,712
09 Jun 22	183.00000 +20.00	184.98	169.00	169.00	162,792
08 Jun 22	163.00000 +3.00	164.00	157.81	160.00	56,988
07 Jun 22	160.00000 +0.00	160.10	155.10	160.10	40,749
06 Jun 22	160.00000 +5.00	165.00	160.00	162.50	100,455
01 Jun 22	155.00000 +7.50	159.00	147.00	155.00	1,013,092
31 May 22	147.50000 -0.50	160.00	145.00	147.50	2,365,262
30 May 22	148.00000 +8.00	155.00	136.00	142.50	761,091
27 May 22	140.00000 +0.00	144.00	136.51	144.00	383,246
26 May 22	140.00000 +2.50	150.00	136.22	137.50	206,988
25 May 22	137.50000 -5.00	143.00	135.00	142.50	134,671
24 May 22	142.50000 -12.50	150.00	136.00	150.00	282,648
23 May 22	155.00000 -5.00	165.00	150.50	160.00	75,340
20 May 22	160.00000 +0.00	168.00	155.00	167.50	118,862
19 May 22	160.00000 +8.00	165.00	150.00	160.00	222,990
18 May 22	152.00000 -8.00	166.34	150.00	165.00	35,310
17 May 22	160.00000 +0.00	164.00	150.00	164.00	313,586
16 May 22	160.00000 -10.00	180.00	160.00	170.00	148,884
13 May 22	170.00000 +0.00	177.00	160.00	170.00	462,031
12 May 22	170.00000 -15.00	188.00	160.00	185.00	247,322
11 May 22	185.00000 +5.00	185.00	170.00	180.00	63,942
10 May 22	180.00000 +4.00	190.00	170.00	180.00	191,174
09 May 22	176.00000 -39.00	200.00	172.00	185.00	52,608
06 May 22	215.00000 +10.00	215.00	175.00	205.00	31,511
05 May 22	205.00000 +5.00	230.00	200.00	205.00	94,439
04 May 22	200.00000 +0.00	230.00	190.00	210.00	19,378
03 May 22	200.00000 -15.00	213.75	190.50	213.75	103,010
29 Apr 22	215.00000 -5.00	220.00	210.00	220.00	26,553
28 Apr 22	220.00000 +0.00	226.95	210.00	220.00	41,732
27 Apr 22	220.00000 +19.00	230.00	201.00	210.00	77,279
26 Apr 22	201.00000 +1.00	211.00	191.00	200.00	34,519
25 Apr 22	200.00000 -5.00	204.00	190.00	204.00	58,058
22 Apr 22	205.00000 -15.00	217.50	200.00	212.50	86,756
21 Apr 22	220.00000 +2.00	224.50	210.00	217.50	44,031
20 Apr 22	218.00000 +3.00	228.25	201.00	215.00	191,466
19 Apr 22	215.00000 -5.00	226.00	200.60	225.00	19,729
14 Apr 22	220.00000 -11.00	228.00	220.00	226.00	65,766
13 Apr 22	231.00000 +6.00	236.00	220.00	225.00	1,081,855
12 Apr 22	225.00000 -2.50	230.00	221.11	227.50	80,923
11 Apr 22	227.50000 -2.50	235.00	220.00	235.00	47,894
08 Apr 22	230.00000 -10.00	247.00	230.00	240.00	48,294
07 Apr 22	240.00000 -17.00	245.00	232.00	235.00	59,230
06 Apr 22	257.00000 +12.00	269.31	230.00	245.00	67,753
05 Apr 22	245.00000 -35.00	268.00	233.67	268.00	201,048
04 Apr 22	280.00000 +8.00	280.00	265.00	275.00	137,495
01 Apr 22	272.00000 +2.00	272.00	243.55	272.00	156,045
31 Mar 22	270.00000 +0.00	349.00	270.00	275.00	620,048
30 Mar 22	270.00000 +25.00	289.00	246.00	250.00	96,740
29 Mar 22	245.00000 -5.00	260.00	235.00	250.00	23,069
28 Mar 22	250.00000 -5.00	268.00	241.00	255.00	49,711
25 Mar 22	255.00000 +20.00	276.00	245.00	255.00	50,139
24 Mar 22	235.00000 -5.00	259.00	230.00	245.00	51,137
23 Mar 22	240.00000 +8.00	260.00	231.00	245.00	48,376
22 Mar 22	232.00000 -13.00	258.00	230.00	245.00	30,514
21 Mar 22	245.00000 -10.00	260.00	240.00	255.00	49,991
18 Mar 22	255.00000 +2.50	268.00	242.00	252.50	28,889
17 Mar 22	252.50000 +7.50	255.00	234.46	240.00	123,116
16 Mar 22	245.00000 +15.00	269.00	234.00	235.00	58,838
15 Mar 22	230.00000 -25.00	250.00	221.00	250.00	84,977
14 Mar 22	255.00000 -25.00	290.00	240.00	280.00	103,584
11 Mar 22	280.00000 +0.00	306.00	275.55	280.00	205,639
10 Mar 22	280.00000 -5.00	293.70	271.00	285.00	41,776
09 Mar 22	285.00000 +0.00	353.50	275.00	290.00	179,243
08 Mar 22	285.00000 -15.00	304.00	280.10	300.00	57,901
07 Mar 22	300.00000 -5.00	310.00	282.00	300.00	29,072
04 Mar 22	305.00000 -15.00	320.00	280.00	305.00	44,373
03 Mar 22	320.00000 +10.00	325.00	304.00	325.00	20,458
02 Mar 22	310.00000 -15.00	332.50	310.00	330.00	27,390
01 Mar 22	325.00000 -32.00	350.00	320.00	335.00	64,059
28 Feb 22	357.00000 +17.00	357.00	310.00	340.00	44,036
25 Feb 22	340.00000 +2.00	350.00	324.00	325.00	45,342
24 Feb 22	338.00000 +3.00	340.33	301.00	330.50	34,357
23 Feb 22	335.00000 +5.00	369.50	335.00	350.00	31,103
22 Feb 22	330.00000 -10.00	358.00	302.00	330.00	157,205
21 Feb 22	340.00000 -35.00	378.00	331.00	370.00	69,870
18 Feb 22	375.00000 -15.00	394.00	360.00	390.00	14,437
17 Feb 22	390.00000 +0.00	400.00	383.05	390.00	95,303
16 Feb 22	390.00000 -20.00	402.00	384.00	400.00	25,614
15 Feb 22	410.00000 +15.00	410.00	380.00	383.00	198,730
14 Feb 22	395.00000 -5.00	403.80	381.00	403.80	31,592
11 Feb 22	400.00000 -15.00	418.18	400.00	403.55	6,944
10 Feb 22	415.00000 -5.00	425.00	400.00	420.00	21,314
09 Feb 22	420.00000 +15.00	427.27	390.00	399.00	87,058
08 Feb 22	405.00000 -5.00	413.49	395.00	410.00	62,411
07 Feb 22	410.00000 -20.00	438.00	403.00	435.00	47,674
04 Feb 22	430.00000 -60.00	468.00	429.75	468.00	72,118
03 Feb 22	490.00000 +15.00	490.00	470.00	480.00	17,413
02 Feb 22	475.00000 -15.00	497.00	470.00	481.00	54,167
01 Feb 22	490.00000 +10.00	497.00	461.00	461.00	161,122
31 Jan 22	480.00000 +12.50	481.00	441.00	467.50	19,710
28 Jan 22	467.50000 -2.50	480.77	447.00	467.50	59,295
27 Jan 22	470.00000 -25.00	490.00	455.00	485.00	15,413
26 Jan 22	495.00000 +13.00	507.00	480.00	485.00	11,679
25 Jan 22	482.00000 -18.00	520.00	462.55	500.00	99,840
24 Jan 22	500.00000 -25.00	518.00	482.10	510.00	45,677
21 Jan 22	525.00000 -29.00	545.00	520.00	540.00	55,204
20 Jan 22	554.00000 +12.00	564.00	540.00	564.00	82,819
19 Jan 22	542.00000 +17.00	564.00	500.00	512.20	130,908
18 Jan 22	525.00000 -20.00	548.00	512.25	545.00	133,328
17 Jan 22	545.00000 +5.00	555.00	540.00	545.00	36,682
14 Jan 22	540.00000 -10.00	545.00	520.00	545.00	149,376
13 Jan 22	550.00000 -15.00	558.00	540.00	558.00	7,800
12 Jan 22	565.00000 +5.00	567.00	550.00	565.00	62,092
11 Jan 22	560.00000 +10.00	570.00	532.00	548.00	47,125
10 Jan 22	550.00000 +5.00	584.00	543.00	571.79	33,778
07 Jan 22	545.00000 +0.00	552.20	530.00	545.00	5,420
06 Jan 22	545.00000 -43.00	579.00	520.00	570.00	44,252
05 Jan 22	588.00000 -32.00	620.00	570.00	620.00	77,632
04 Jan 22	620.00000 +0.00	657.50	610.00	625.00	31,714
31 Dec 21	620.00000 -10.00	636.65	600.80	620.00	4,335
30 Dec 21	630.00000 +20.00	640.00	595.00	615.00	69,314
29 Dec 21	610.00000 -10.00	629.60	600.80	620.00	56,834
24 Dec 21	620.00000 +20.00	630.00	611.00	611.00	13,197
23 Dec 21	600.00000 -2.00	620.00	580.00	595.00	34,791
22 Dec 21	602.00000 +42.00	620.00	550.00	560.00	31,629
21 Dec 21	560.00000 +45.00	560.00	502.00	515.00	200,972
20 Dec 21	515.00000 -15.00	550.00	500.00	540.00	47,967
17 Dec 21	530.00000 -50.00	571.67	530.00	571.67	44,411
16 Dec 21	580.00000 -10.00	598.00	550.00	575.00	25,776
15 Dec 21	590.00000 -10.00	590.00	550.00	575.00	11,576
14 Dec 21	600.00000 +10.00	604.03	587.44	600.00	117,739
13 Dec 21	590.00000 -20.00	629.00	590.00	610.00	159,070
10 Dec 21	610.00000 +25.00	615.00	590.00	590.00	126,890
09 Dec 21	585.00000 +1.00	614.00	580.00	580.00	104,933
08 Dec 21	584.00000 +14.00	600.00	562.64	570.00	166,062
07 Dec 21	570.00000 -30.00	599.00	511.00	585.00	236,322
06 Dec 21	600.00000 -40.00	639.00	597.00	639.00	54,321
03 Dec 21	640.00000 -5.00	678.00	631.00	645.00	38,857
02 Dec 21	645.00000 -39.00	700.00	640.00	695.00	22,594
01 Dec 21	684.00000 -32.00	718.30	680.00	695.00	28,107
30 Nov 21	716.00000 +31.00	716.00	689.50	690.00	53,929
29 Nov 21	685.00000 -5.00	700.00	675.00	690.00	37,608
26 Nov 21	690.00000 -10.00	707.00	653.60	695.00	75,526
25 Nov 21	700.00000 -5.00	720.00	700.00	705.00	32,372
24 Nov 21	705.00000 +15.00	709.37	690.00	700.00	27,761
23 Nov 21	690.00000 -30.00	720.00	681.00	700.00	53,511
22 Nov 21	720.00000 +0.00	725.96	680.00	725.96	67,917
19 Nov 21	720.00000 -30.00	760.00	553.00	755.00	77,226
18 Nov 21	750.00000 -35.00	780.00	740.00	765.00	27,566
17 Nov 21	785.00000 +0.00	800.00	755.00	795.00	21,246
16 Nov 21	785.00000 -15.00	799.51	780.00	795.00	27,657
15 Nov 21	800.00000 -6.00	810.00	785.00	795.00	20,417
12 Nov 21	806.00000 +6.00	822.50	796.39	800.00	47,207
11 Nov 21	800.00000 -30.00	832.00	770.00	832.00	79,534
10 Nov 21	830.00000 +6.00	850.00	830.00	835.00	79,551
09 Nov 21	824.00000 -26.00	880.00	821.00	855.00	158,844
08 Nov 21	850.00000 +2.00	860.00	821.00	840.00	336,142
05 Nov 21	848.00000 -12.00	865.00	821.00	865.00	151,491
04 Nov 21	860.00000 -16.00	898.00	860.00	885.00	93,896
03 Nov 21	876.00000 -24.00	900.00	873.00	885.00	111,732
02 Nov 21	900.00000 +12.00	906.60	870.00	870.00	183,333
01 Nov 21	888.00000 +10.00	909.70	850.00	865.00	82,364
29 Oct 21	878.00000 +13.00	878.00	850.00	865.00	64,500
28 Oct 21	865.00000 +15.00	885.00	851.00	865.00	76,251
27 Oct 21	850.00000 -36.00	900.00	850.00	880.00	67,762
26 Oct 21	886.00000 +6.00	901.00	860.00	880.00	190,071
25 Oct 21	880.00000 -4.00	913.50	847.00	905.00	130,568
22 Oct 21	884.00000 -46.00	940.00	882.75	915.00	110,345
21 Oct 21	930.00000 +40.00	930.00	860.00	875.00	190,029
20 Oct 21	890.00000 +5.00	912.00	870.00	885.00	45,362
19 Oct 21	885.00000 -1.00	912.00	870.00	905.00	27,196
18 Oct 21	886.00000 +36.00	920.00	852.00	860.00	105,165
15 Oct 21	850.00000 +15.00	860.00	805.50	835.00	96,722
14 Oct 21	835.00000 +55.00	869.00	766.00	780.00	54,246
13 Oct 21	780.00000 +16.00	780.00	750.00	765.00	9,304
12 Oct 21	764.00000 +10.00	780.00	756.00	765.00	43,341
11 Oct 21	754.00000 -6.00	779.75	750.00	765.00	5,513
08 Oct 21	760.00000 -20.00	780.00	742.00	755.00	20,851
07 Oct 21	780.00000 +26.00	780.00	730.00	745.00	26,569
06 Oct 21	754.00000 +18.00	770.00	708.60	730.00	37,361
05 Oct 21	736.00000 -4.00	767.00	715.00	740.00	102,251
04 Oct 21	740.00000 +10.00	770.00	723.50	730.00	13,521
01 Oct 21	730.00000 +5.00	750.00	700.00	725.00	50,824
30 Sep 21	725.00000 +10.00	750.00	700.00	725.00	22,821
29 Sep 21	715.00000 +0.00	732.49	690.00	715.00	10,527
28 Sep 21	715.00000 +5.00	747.50	700.00	725.00	36,910
27 Sep 21	710.00000 +30.00	731.00	680.00	710.00	280,744
24 Sep 21	680.00000 -20.00	740.00	680.00	710.00	39,680
23 Sep 21	700.00000 +20.00	710.00	680.00	690.00	45,851
22 Sep 21	680.00000 -10.00	699.00	680.00	690.00	61,657
21 Sep 21	690.00000 +0.00	697.48	674.66	690.00	42,162
20 Sep 21	690.00000 +14.00	700.00	650.00	665.00	118,481
17 Sep 21	676.00000 +31.00	685.50	625.00	645.00	125,209
16 Sep 21	645.00000 -19.00	690.00	590.00	675.00	208,258
15 Sep 21	664.00000 -111.00	745.00	650.00	745.00	316,409
14 Sep 21	775.00000 -55.00	830.00	772.75	830.00	105,186
13 Sep 21	830.00000 -25.00	870.00	806.00	855.00	56,443
10 Sep 21	855.00000 -22.00	883.90	832.50	877.00	24,534
09 Sep 21	877.00000 +0.00	900.00	861.00	877.00	13,756
08 Sep 21	877.00000 -61.00	950.00	858.60	940.00	37,404
07 Sep 21	938.00000 -2.00	950.00	908.70	935.00	26,364
06 Sep 21	940.00000 +15.00	950.00	885.00	925.00	37,366
03 Sep 21	925.00000 -29.00	948.50	905.00	948.50	11,752
02 Sep 21	954.00000 -41.00	980.00	928.26	975.00	15,155
01 Sep 21	995.00000 -55.00	1,047.50	990.00	1,040.00	62,953
31 Aug 21	1,050.00000 +130.00	1,075.00	952.00	952.00	105,264
27 Aug 21	920.00000 -20.00	945.00	910.00	920.00	32,711
26 Aug 21	940.00000 +60.00	940.00	870.00	900.00	29,035
25 Aug 21	880.00000 +0.00	925.00	851.20	880.00	221,739
24 Aug 21	880.00000 -10.00	908.00	860.00	908.00	13,093
23 Aug 21	890.00000 +20.00	939.40	870.00	885.00	26,265
20 Aug 21	870.00000 -32.00	917.00	850.00	875.00	33,041
19 Aug 21	902.00000 +62.00	902.00	832.00	840.00	92,061
18 Aug 21	840.00000 -130.00	978.50	752.00	972.00	121,063
17 Aug 21	970.00000 -20.00	1,020.00	955.00	1,014.00	21,309
16 Aug 21	990.00000 -40.00	1,050.00	990.00	1,030.00	12,725
13 Aug 21	1,030.00000 -10.00	1,060.00	1,020.00	1,040.00	30,741
12 Aug 21	1,040.00000 +0.00	1,080.00	1,026.55	1,060.00	7,463
11 Aug 21	1,040.00000 +0.00	1,080.00	1,020.00	1,050.00	19,347
10 Aug 21	1,040.00000 +10.00	1,065.00	1,017.38	1,017.38	41,938
09 Aug 21	1,030.00000 +0.00	1,030.00	1,004.00	1,015.00	14,966
06 Aug 21	1,030.00000 +0.00	1,075.00	1,000.00	1,040.00	23,035
05 Aug 21	1,030.00000 -15.00	1,075.00	1,025.55	1,045.00	5,804
04 Aug 21	1,045.00000 -5.00	1,080.00	1,000.80	1,040.00	14,829
03 Aug 21	1,050.00000 -10.00	1,120.00	1,020.00	1,100.00	38,074
02 Aug 21	1,060.00000 -65.00	1,119.00	1,060.00	1,119.00	63,912
30 Jul 21	1,125.00000 -52.50	1,175.00	1,100.00	1,140.00	114,107
29 Jul 21	1,177.50000 +27.50	1,190.00	1,143.00	1,143.00	122,841
28 Jul 21	1,150.00000 +55.00	1,156.50	1,095.00	1,105.00	57,354
27 Jul 21	1,095.00000 -10.00	1,105.00	1,070.00	1,105.00	21,651
26 Jul 21	1,105.00000 +0.00	1,116.50	1,065.55	1,080.00	57,228
23 Jul 21	1,105.00000 +30.00	1,105.00	1,065.66	1,075.00	41,787
22 Jul 21	1,075.00000 +60.00	1,100.00	1,029.50	1,029.50	231,614
21 Jul 21	1,015.00000 +25.00	1,030.00	990.00	990.00	31,390
20 Jul 21	990.00000 +45.00	990.00	955.00	955.00	65,429
19 Jul 21	945.00000 -25.00	974.00	921.00	960.00	66,421
16 Jul 21	970.00000 +31.00	970.00	928.55	939.00	15,419
15 Jul 21	939.00000 -71.00	999.00	921.37	995.00	39,076
14 Jul 21	1,010.00000 -20.00	1,033.00	990.50	1,030.00	25,064
13 Jul 21	1,030.00000 +30.00	1,048.00	1,000.00	1,005.00	69,328
12 Jul 21	1,000.00000 +0.00	1,008.00	995.00	1,000.00	18,189
09 Jul 21	1,000.00000 +10.00	1,010.00	985.00	990.00	32,497
08 Jul 21	990.00000 +20.00	1,000.00	972.51	997.50	8,588
07 Jul 21	970.00000 -27.50	1,000.00	945.00	997.50	53,723
06 Jul 21	997.50000 -37.50	1,050.00	976.60	1,025.00	20,079
05 Jul 21	1,035.00000 -45.00	1,051.50	987.69	1,051.50	37,185
02 Jul 21	1,080.00000 -30.00	1,114.81	1,053.00	1,114.81	7,492
01 Jul 21	1,110.00000 +30.00	1,120.00	1,100.00	1,120.00	15,685
30 Jun 21	1,080.00000 -30.00	1,135.00	1,080.00	1,110.00	31,773
29 Jun 21	1,110.00000 -5.00	1,150.00	1,080.00	1,115.00	20,973
28 Jun 21	1,115.00000 +25.00	1,150.00	1,080.00	1,115.00	84,870
25 Jun 21	1,090.00000 -35.00	1,103.46	1,060.00	1,092.50	41,359
24 Jun 21	1,125.00000 +20.00	1,125.00	1,060.00	1,092.50	32,854
23 Jun 21	1,105.00000 +5.00	1,165.00	1,075.00	1,100.00	118,640
22 Jun 21	1,100.00000 -70.00	1,148.00	1,077.50	1,148.00	24,313
21 Jun 21	1,170.00000 +45.00	1,179.00	1,100.00	1,175.00	23,136
18 Jun 21	1,125.00000 -55.00	1,179.00	1,125.00	1,175.00	198,790
17 Jun 21	1,180.00000 +30.00	1,180.00	1,120.00	1,125.00	32,386
16 Jun 21	1,150.00000 +45.00	1,167.78	1,050.99	1,100.00	38,456
15 Jun 21	1,105.00000 -20.00	1,150.00	1,050.00	1,100.00	30,627
14 Jun 21	1,125.00000 +15.00	1,150.00	1,111.00	1,125.00	82,366
11 Jun 21	1,110.00000 -5.00	1,127.95	1,082.00	1,100.00	35,155
10 Jun 21	1,115.00000 +65.00	1,145.00	1,080.00	1,125.00	10,984
09 Jun 21	1,050.00000 -50.00	1,150.00	1,050.00	1,115.00	16,833
08 Jun 21	1,100.00000 -52.50	1,155.00	1,100.00	1,152.50	28,686
07 Jun 21	1,152.50000 -22.50	1,200.00	1,130.00	1,147.50	14,931
04 Jun 21	1,175.00000 +20.00	1,175.00	1,135.00	1,162.50	101,591
03 Jun 21	1,155.00000 -20.00	1,200.00	1,155.00	1,175.00	81,414
02 Jun 21	1,175.00000 +55.00	1,220.00	1,160.00	1,185.00	72,118
01 Jun 21	1,120.00000 -55.00	1,210.00	1,120.00	1,175.00	16,306
28 May 21	1,175.00000 -45.00	1,220.00	1,100.00	1,150.00	240,384
27 May 21	1,220.00000 +30.00	1,220.00	1,116.00	1,175.00	1,582,178
26 May 21	1,190.00000 +0.00	1,192.50	1,150.00	1,175.00	131,429
25 May 21	1,190.00000 +5.00	1,200.00	1,151.00	1,175.00	272,817
24 May 21	1,185.00000 +60.00	1,190.00	1,070.00	1,125.00	187,365
21 May 21	1,125.00000 +0.00	1,140.00	1,065.00	1,107.50	156,236
20 May 21	1,125.00000 +50.00	1,135.00	1,063.00	1,075.00	203,281
19 May 21	1,075.00000 +40.00	1,095.00	1,000.00	1,035.00	150,477
18 May 21	1,035.00000 +15.00	1,070.00	1,000.00	1,035.00	178,111
17 May 21	1,020.00000 +5.00	1,069.30	1,020.00	1,025.00	136,704
14 May 21	1,015.00000 -5.00	1,030.00	1,007.50	1,015.00	107,859
13 May 21	1,020.00000 +20.00	1,030.00	1,000.00	1,005.00	79,719
12 May 21	1,000.00000 -15.00	1,030.00	982.50	1,005.00	82,140
11 May 21	1,015.00000 -35.00	1,030.00	982.50	1,030.00	19,651
10 May 21	1,050.00000 -40.00	1,070.00	1,025.00	1,070.00	21,721
07 May 21	1,090.00000 -2.50	1,100.00	1,032.00	1,092.50	30,393
06 May 21	1,092.50000 -2.50	1,115.00	1,065.00	1,095.00	138,389
05 May 21	1,095.00000 +0.00	1,129.00	1,067.35	1,095.00	52,510
04 May 21	1,095.00000 -25.00	1,140.04	1,060.00	1,095.00	46,294
30 Apr 21	1,120.00000 +20.00	1,130.00	1,061.00	1,110.00	33,526
29 Apr 21	1,100.00000 -30.00	1,140.00	1,080.00	1,110.00	43,484
28 Apr 21	1,130.00000 -10.00	1,150.00	1,080.00	1,125.00	21,414
27 Apr 21	1,140.00000 +20.00	1,180.00	1,080.00	1,100.00	68,469
26 Apr 21	1,120.00000 +57.50	1,120.00	1,032.00	1,062.50	74,601
23 Apr 21	1,062.50000 -37.50	1,100.00	1,025.00	1,100.00	104,754
22 Apr 21	1,100.00000 +140.00	1,180.00	980.00	985.00	420,916
21 Apr 21	960.00000 +26.00	980.00	922.00	960.00	5,975
20 Apr 21	934.00000 -11.00	992.00	934.00	960.00	23,343
19 Apr 21	945.00000 +5.00	988.00	915.00	940.00	16,460
16 Apr 21	940.00000 +16.00	975.80	902.00	935.00	13,688
15 Apr 21	924.00000 -11.00	949.00	900.00	935.00	14,381
14 Apr 21	935.00000 +5.00	960.00	902.00	930.00	18,950
13 Apr 21	930.00000 +6.00	953.70	900.00	930.00	261,853
12 Apr 21	924.00000 +0.00	935.00	900.00	950.00	58,770
09 Apr 21	924.00000 -26.00	1,000.00	901.00	950.00	60,341
08 Apr 21	950.00000 +20.00	935.00	900.00	950.00	83,701
07 Apr 21	930.00000 +5.00	930.00	900.00	925.00	60,951
06 Apr 21	925.00000 +1.00	980.00	900.00	950.00	59,104
01 Apr 21	924.00000 -16.00	960.00	910.00	940.00	52,457
31 Mar 21	940.00000 +20.00	964.00	900.00	920.00	22,230
30 Mar 21	920.00000 -100.00	1,035.00	912.00	1,010.00	9,809
29 Mar 21	1,020.00000 +20.00	1,050.00	975.00	1,010.00	24,841
26 Mar 21	1,000.00000 -10.00	1,050.00	975.00	1,010.00	20,944
25 Mar 21	1,010.00000 -60.00	1,070.00	990.00	1,035.00	41,747
24 Mar 21	1,070.00000 +0.00	1,070.00	1,000.00	1,035.00	10,574
23 Mar 21	1,070.00000 +35.00	1,070.00	1,000.00	1,035.00	37,759
22 Mar 21	1,035.00000 -40.00	1,070.00	1,000.00	1,060.00	17,880
19 Mar 21	1,075.00000 +35.00	1,082.50	980.00	1,060.00	44,396
18 Mar 21	1,040.00000 -65.00	1,090.00	1,020.00	1,095.00	30,652
17 Mar 21	1,105.00000 +30.00	1,135.00	1,062.00	1,075.00	38,613
16 Mar 21	1,075.00000 +35.00	1,100.00	1,031.00	1,025.00	89,218
15 Mar 21	1,040.00000 -30.00	1,055.00	965.00	1,000.00	239,369
12 Mar 21	1,070.00000 +0.00	1,090.00	1,050.00	1,070.00	103,374
11 Mar 21	1,070.00000 +35.00	1,080.00	1,011.00	1,025.00	56,596
10 Mar 21	1,035.00000 +5.00	1,050.00	1,000.00	1,005.00	168,638
09 Mar 21	1,030.00000 +50.00	1,047.50	961.00	980.00	201,922
08 Mar 21	980.00000 +90.00	999.00	880.00	905.00	347,144
05 Mar 21	890.00000 -70.00	950.00	880.00	950.00	95,974
04 Mar 21	960.00000 +80.00	1,000.00	910.00	905.00	349,109
03 Mar 21	880.00000 +0.00	900.00	862.50	880.00	48,024
02 Mar 21	880.00000 +25.00	900.00	860.00	875.00	105,486
01 Mar 21	855.00000 +0.00	855.00	840.00	855.00	61,351
26 Feb 21	855.00000 -5.00	867.00	840.00	860.00	92,055
25 Feb 21	860.00000 +2.50	869.78	847.50	857.50	21,800
24 Feb 21	857.50000 +2.50	870.00	845.00	855.00	126,556
23 Feb 21	855.00000 -25.00	876.00	840.00	870.00	97,396
22 Feb 21	880.00000 +0.00	900.00	850.00	885.00	44,356
19 Feb 21	880.00000 -15.00	900.00	870.00	895.00	32,092
18 Feb 21	895.00000 -25.00	920.00	890.00	910.00	17,316
17 Feb 21	920.00000 -50.00	980.00	900.00	965.00	65,539
16 Feb 21	970.00000 +30.00	989.00	920.00	940.00	112,665
15 Feb 21	940.00000 +0.00	960.00	921.00	940.00	47,627
12 Feb 21	940.00000 -10.00	952.00	920.75	950.00	21,440
11 Feb 21	950.00000 +25.00	960.00	907.51	915.00	111,395
10 Feb 21	925.00000 +15.00	929.25	900.00	915.00	26,549
09 Feb 21	910.00000 -30.00	949.25	891.00	930.00	100,833
08 Feb 21	940.00000 +55.00	960.00	883.00	890.00	102,845
05 Feb 21	885.00000 -5.00	899.25	870.00	885.00	33,370
04 Feb 21	890.00000 +50.00	900.00	842.55	855.00	41,495
03 Feb 21	840.00000 -75.00	902.00	840.00	915.00	89,302
02 Feb 21	915.00000 +0.00	942.00	900.00	915.00	45,819
01 Feb 21	915.00000 -20.00	961.55	900.00	935.00	69,908
29 Jan 21	935.00000 +50.00	950.00	871.00	885.00	140,922
28 Jan 21	885.00000 -45.00	918.00	870.00	905.00	112,266
27 Jan 21	930.00000 -10.00	950.00	880.00	915.00	244,245
26 Jan 21	940.00000 +50.00	950.00	900.00	905.00	488,857
25 Jan 21	890.00000 +35.00	908.00	850.00	860.00	328,182
22 Jan 21	855.00000 +15.00	873.00	835.00	840.00	223,588
21 Jan 21	840.00000 +50.00	850.00	770.00	790.00	242,013
20 Jan 21	790.00000 -10.00	810.00	776.00	790.00	356,307
19 Jan 21	800.00000 +0.00	810.00	776.00	800.00	47,705
18 Jan 21	800.00000 +0.00	820.00	780.00	790.00	62,526
15 Jan 21	800.00000 +50.00	800.00	750.00	730.00	464,070
14 Jan 21	750.00000 +95.00	760.00	683.00	680.00	860,112
13 Jan 21	655.00000 +70.00	665.50	590.75	595.00	149,828
12 Jan 21	585.00000 +0.00	599.25	570.00	585.00	28,282
11 Jan 21	585.00000 +0.00	589.00	570.75	585.00	30,402
08 Jan 21	585.00000 -15.00	604.00	570.00	605.00	103,553
07 Jan 21	600.00000 -30.00	610.00	555.00	630.00	46,051
06 Jan 21	630.00000 -20.00	650.00	610.00	635.00	44,045
05 Jan 21	650.00000 +100.00	650.00	560.10	545.00	223,201
04 Jan 21	550.00000 +62.50	552.00	492.00	492.50	348,913
31 Dec 20	487.50000 +2.50	504.65	470.00	485.00	50,235
30 Dec 20	485.00000 +0.00	493.50	470.30	485.00	11,810
29 Dec 20	485.00000 -5.00	498.00	475.00	490.00	74,023
24 Dec 20	490.00000 +10.00	500.00	462.20	485.00	51,290
23 Dec 20	480.00000 -10.00	498.04	460.00	480.00	81,291
22 Dec 20	490.00000 +14.00	490.00	460.00	480.00	41,385
21 Dec 20	476.00000 -4.00	480.00	460.00	480.00	19,738
18 Dec 20	480.00000 +0.00	474.00	460.00	480.00	49,418
17 Dec 20	480.00000 +10.00	499.60	465.10	480.00	49,051
16 Dec 20	470.00000 +5.00	471.80	462.50	465.00	36,928
15 Dec 20	465.00000 +5.00	471.80	458.00	470.00	21,092
14 Dec 20	460.00000 -10.00	472.00	460.00	470.00	30,920
11 Dec 20	470.00000 +0.00	472.00	460.00	480.00	1,586
10 Dec 20	470.00000 -16.00	473.00	466.00	486.00	45,159
09 Dec 20	486.00000 +0.00	480.00	467.78	486.00	21,101
08 Dec 20	486.00000 +0.00	473.00	450.00	486.00	23,432
07 Dec 20	486.00000 -2.00	478.00	468.00	488.00	44,116
04 Dec 20	488.00000 +6.00	481.00	475.00	488.00	124,885
03 Dec 20	482.00000 -6.00	500.00	476.00	488.00	12,443
02 Dec 20	488.00000 +3.00	500.00	476.24	485.00	8,146
01 Dec 20	485.00000 +0.00	483.00	470.30	485.00	62,454
30 Nov 20	485.00000 -12.00	510.00	470.00	497.00	61,912
27 Nov 20	497.00000 -1.00	534.47	467.70	490.00	262,653
26 Nov 20	498.00000 -17.00	520.00	485.00	507.50	68,577
25 Nov 20	515.00000 +55.00	522.00	450.00	460.00	365,125
24 Nov 20	460.00000 +0.00	470.00	455.00	460.00	2,311,131
23 Nov 20	460.00000 +5.00	470.00	453.00	455.00	279,130
20 Nov 20	455.00000 +0.00	464.00	440.00	455.00	37,453
19 Nov 20	455.00000 -1.00	466.00	440.00	455.00	5,454
18 Nov 20	456.00000 +0.00	468.00	452.51	455.00	141,851
17 Nov 20	456.00000 -4.00	469.40	440.00	455.00	8,167
16 Nov 20	460.00000 +24.00	469.40	440.00	450.00	50,027
13 Nov 20	436.00000 -14.00	450.00	436.00	450.00	56,298
12 Nov 20	450.00000 -18.00	460.00	436.00	463.00	85,395
11 Nov 20	468.00000 -5.00	475.00	456.00	473.00	14,370
10 Nov 20	473.00000 +1.00	485.00	460.00	490.00	11,731
09 Nov 20	472.00000 -23.00	493.00	472.00	490.00	16,374
06 Nov 20	495.00000 -10.00	509.50	490.00	505.00	36,483
05 Nov 20	505.00000 -5.00	517.00	490.00	510.00	239,989
04 Nov 20	510.00000 +0.00	514.49	491.00	510.00	18,289
03 Nov 20	510.00000 +10.00	530.00	480.00	510.00	176,496
02 Nov 20	500.00000 +45.00	514.49	447.55	460.00	94,398
30 Oct 20	455.00000 +0.00	455.00	440.00	455.00	15,505
29 Oct 20	455.00000 +0.00	456.50	449.00	455.00	4,463
28 Oct 20	455.00000 -10.00	472.50	448.40	465.00	101,916
27 Oct 20	465.00000 +5.00	478.00	451.50	465.00	179,177
26 Oct 20	460.00000 +15.00	470.00	430.00	445.00	37,124
23 Oct 20	445.00000 +10.00	460.00	426.00	435.00	24,603
22 Oct 20	435.00000 +0.00	440.00	423.55	435.00	53,838
21 Oct 20	435.00000 +5.00	442.00	422.30	435.00	27,478
20 Oct 20	430.00000 -10.00	445.50	420.00	440.00	34,094
19 Oct 20	440.00000 +0.00	447.50	438.35	440.00	83,576
16 Oct 20	440.00000 -20.00	447.00	437.50	435.00	7,209
15 Oct 20	460.00000 +20.00	460.00	435.00	440.00	16,193
14 Oct 20	440.00000 +10.00	448.00	432.00	435.00	16,034
13 Oct 20	430.00000 -15.00	448.00	430.00	445.00	26,120
12 Oct 20	445.00000 +5.00	450.00	432.21	440.00	32,867
09 Oct 20	440.00000 +0.00	447.00	435.00	440.00	118,483
08 Oct 20	440.00000 +0.00	449.60	430.40	440.00	155,356
07 Oct 20	440.00000 -15.00	457.00	430.00	455.00	8,419
06 Oct 20	455.00000 -5.00	470.00	441.00	460.00	31,289
05 Oct 20	460.00000 +5.00	470.00	450.00	455.00	146,416
02 Oct 20	455.00000 -5.00	459.00	450.00	460.00	15,514
01 Oct 20	460.00000 +35.00	490.00	438.50	435.00	44,360
30 Sep 20	425.00000 +10.00	438.00	406.55	415.00	115,612
29 Sep 20	415.00000 -29.00	447.00	400.00	444.00	102,596
28 Sep 20	444.00000 +6.00	448.00	430.00	438.00	35,067
25 Sep 20	438.00000 -22.00	474.00	430.00	460.00	32,323
24 Sep 20	460.00000 -18.00	478.00	450.00	471.00	28,593
23 Sep 20	478.00000 -2.00	492.00	462.00	495.00	60,344
22 Sep 20	480.00000 -3.00	505.50	480.00	495.00	12,591
21 Sep 20	483.00000 -52.00	535.00	480.00	530.00	72,045
18 Sep 20	535.00000 +20.00	550.00	520.00	530.00	62,820
17 Sep 20	515.00000 -10.00	534.00	495.00	525.00	53,532
16 Sep 20	525.00000 -5.00	536.00	510.00	530.00	33,910
15 Sep 20	530.00000 -10.00	542.50	520.00	540.00	17,587
14 Sep 20	540.00000 +0.00	549.00	520.00	540.00	10,153
11 Sep 20	540.00000 +0.00	550.00	520.00	540.00	27,904
10 Sep 20	540.00000 -2.50	558.00	528.00	542.50	16,401
09 Sep 20	542.50000 +7.50	542.50	500.00	535.00	39,972
08 Sep 20	535.00000 -15.00	564.00	530.00	550.00	32,048
07 Sep 20	550.00000 +0.00	559.00	530.00	545.00	27,903
04 Sep 20	550.00000 -25.00	590.00	530.00	575.00	223,144
03 Sep 20	575.00000 +10.00	587.00	575.00	565.00	42,070
02 Sep 20	565.00000 +10.00	570.00	540.00	555.00	73,118
01 Sep 20	555.00000 +0.00	560.00	540.00	555.00	47,286
28 Aug 20	555.00000 +5.00	554.00	540.00	565.00	20,248
27 Aug 20	550.00000 -25.00	585.00	550.00	575.00	28,476
26 Aug 20	575.00000 +2.50	595.00	555.00	572.50	10,515
25 Aug 20	572.50000 -7.50	577.49	557.50	575.00	29,846
24 Aug 20	580.00000 +5.00	580.00	540.00	575.00	125,926
21 Aug 20	575.00000 +10.00	650.00	570.00	545.00	141,988
20 Aug 20	565.00000 +20.00	565.00	530.00	545.00	12,561
19 Aug 20	545.00000 +10.00	550.00	520.00	535.00	94,638
18 Aug 20	535.00000 -15.00	549.00	530.00	545.00	33,405
17 Aug 20	550.00000 +12.50	550.00	525.51	535.00	43,793
14 Aug 20	537.50000 -22.50	563.50	522.51	565.00	89,807
13 Aug 20	560.00000 -20.00	585.49	545.00	585.00	65,982
12 Aug 20	580.00000 -55.00	620.00	570.00	630.00	122,015
11 Aug 20	635.00000 +0.00	645.00	620.00	635.00	44,676
10 Aug 20	635.00000 -5.00	644.00	620.00	635.00	47,098
07 Aug 20	640.00000 -5.00	645.00	620.00	635.00	59,863
06 Aug 20	645.00000 +35.00	650.00	625.00	610.00	223,170
05 Aug 20	610.00000 +15.00	620.00	590.00	595.00	237,987
04 Aug 20	595.00000 +15.00	609.50	582.00	585.00	122,569
03 Aug 20	580.00000 +5.00	595.00	570.00	585.00	137,144
31 Jul 20	575.00000 -5.00	579.48	560.30	580.00	13,482
30 Jul 20	580.00000 -2.50	590.00	570.00	582.50	190,229
29 Jul 20	582.50000 +0.00	585.00	576.51	582.50	40,736
28 Jul 20	582.50000 +5.00	590.00	570.55	577.50	123,085
27 Jul 20	577.50000 +5.00	580.00	565.00	572.50	83,188
24 Jul 20	572.50000 +0.00	580.00	560.00	572.50	200,711
23 Jul 20	572.50000 +37.50	580.00	540.00	545.00	338,774
22 Jul 20	535.00000 -5.00	550.00	500.00	540.00	130,295
21 Jul 20	540.00000 -10.00	554.40	530.00	555.00	47,855
20 Jul 20	550.00000 -35.00	600.00	532.10	585.00	108,578
17 Jul 20	585.00000 -40.00	615.75	568.70	622.50	117,268
16 Jul 20	625.00000 +20.00	660.00	610.00	607.50	236,749
15 Jul 20	605.00000 +25.00	615.00	576.35	580.00	304,603
14 Jul 20	580.00000 +2.50	585.00	575.20	577.50	339,969
13 Jul 20	577.50000 +7.50	582.00	568.30	570.00	67,047
10 Jul 20	570.00000 +0.00	571.00	566.51	570.00	69,276
09 Jul 20	570.00000 +0.00	576.00	566.51	570.00	69,585
08 Jul 20	570.00000 +10.00	580.00	565.00	570.00	416,773
07 Jul 20	560.00000 -5.00	565.00	554.93	562.50	24,299
06 Jul 20	565.00000 +5.00	580.00	558.00	562.50	76,880
03 Jul 20	560.00000 -5.00	575.00	558.80	562.50	421,661
02 Jul 20	565.00000 +35.00	570.00	531.28	530.00	1,015,235
01 Jul 20	530.00000 +0.00	535.00	525.00	530.00	79,176
30 Jun 20	530.00000 +2.50	537.00	525.00	530.00	46,477
29 Jun 20	527.50000 +17.50	540.00	512.51	510.00	259,617
26 Jun 20	510.00000 +0.00	519.60	511.33	510.00	42,100
25 Jun 20	510.00000 +0.00	520.00	510.00	510.00	168,750
24 Jun 20	510.00000 +0.00	513.00	505.33	510.00	5,760
23 Jun 20	510.00000 +0.00	520.00	502.51	510.00	16,994
22 Jun 20	510.00000 +0.00	515.00	500.40	510.00	36,250
19 Jun 20	510.00000 +0.00	510.00	500.40	510.00	2,543
18 Jun 20	510.00000 +0.00	513.90	500.00	510.00	49,113
17 Jun 20	510.00000 +0.00	519.00	505.00	510.00	20,264
16 Jun 20	510.00000 -5.00	535.00	491.12	527.50	151,701
15 Jun 20	515.00000 +30.00	535.00	470.00	485.00	82,642
12 Jun 20	485.00000 +35.00	498.50	456.50	465.00	224,868
11 Jun 20	450.00000 -5.00	460.00	438.00	450.00	46,002
10 Jun 20	455.00000 +10.00	470.00	452.00	455.00	61,023
09 Jun 20	445.00000 -6.00	450.90	445.00	451.00	23,093
08 Jun 20	451.00000 +10.00	451.60	433.80	441.00	86,651
05 Jun 20	441.00000 +22.00	441.00	408.20	419.00	56,465
04 Jun 20	419.00000 +0.00	418.60	411.00	419.00	53,925
03 Jun 20	419.00000 +1.00	419.00	408.00	418.00	44,687
02 Jun 20	418.00000 +3.00	418.00	406.00	415.00	19,828
01 Jun 20	415.00000 -5.00	415.49	400.00	420.00	10,516
29 May 20	420.00000 -2.00	429.00	410.00	422.00	15,217
28 May 20	422.00000 -10.00	426.88	414.00	432.00	16,943
27 May 20	432.00000 -3.00	435.00	420.00	435.00	140,165
26 May 20	435.00000 +15.00	435.90	425.00	432.00	113,566
22 May 20	420.00000 -30.00	446.20	420.00	450.00	41,234
21 May 20	450.00000 +40.00	460.00	396.45	410.00	307,961
20 May 20	410.00000 +60.00	434.00	375.00	375.00	528,359
19 May 20	350.00000 +0.00	355.00	344.00	350.00	4,501
18 May 20	350.00000 +29.00	360.00	335.00	330.00	98,954
15 May 20	321.00000 +18.00	340.00	304.00	303.00	42,126
14 May 20	303.00000 -20.00	328.00	300.00	323.00	43,204
13 May 20	323.00000 -20.00	347.00	316.70	343.00	41,422
12 May 20	343.00000 +11.00	349.50	332.90	332.00	140,816
11 May 20	332.00000 +0.00	333.00	324.80	332.00	8,370
07 May 20	332.00000 +1.00	340.00	324.80	331.00	5,780
06 May 20	331.00000 +0.00	335.00	322.00	331.00	24,269
05 May 20	331.00000 +21.00	337.00	300.00	310.00	114,039
04 May 20	310.00000 +0.00	317.00	300.00	310.00	19,231
01 May 20	310.00000 +0.00	317.00	300.00	310.00	700,598
30 Apr 20	310.00000 +10.00	319.00	300.50	300.00	54,296
29 Apr 20	300.00000 +30.00	310.00	278.00	270.00	662,331
28 Apr 20	270.00000 +0.00	280.00	264.00	270.00	115,798
27 Apr 20	270.00000 +10.00	277.00	264.00	270.00	86,817
24 Apr 20	260.00000 +0.00	263.90	255.00	260.00	52,248
23 Apr 20	260.00000 +0.00	265.00	251.00	260.00	29,600
22 Apr 20	260.00000 +6.00	266.00	247.00	254.00	20,810
21 Apr 20	254.00000 -6.00	264.00	240.00	260.00	32,413
20 Apr 20	260.00000 +26.00	274.49	250.00	240.00	108,434
17 Apr 20	234.00000 +2.00	239.20	226.10	232.00	478,018
16 Apr 20	232.00000 -3.00	235.00	230.50	235.00	26,596
15 Apr 20	235.00000 +13.00	240.00	230.00	230.00	182,572
14 Apr 20	222.00000 +2.00	227.00	214.00	220.00	243,410
09 Apr 20	220.00000 +0.00	226.19	216.00	220.00	15,192
08 Apr 20	220.00000 +0.00	230.00	216.00	220.00	98,651
07 Apr 20	220.00000 +0.00	227.00	220.10	220.00	39,819
06 Apr 20	220.00000 +0.00	228.00	220.10	220.00	21,094
03 Apr 20	220.00000 +0.00	220.50	220.00	220.00	71,000
02 Apr 20	220.00000 +0.00	229.00	212.00	220.00	54,094
01 Apr 20	220.00000 +0.00	210.20	210.00	220.00	62,362
31 Mar 20	220.00000 +0.00	223.00	215.00	220.00	20,150
30 Mar 20	220.00000 +0.00	230.00	212.00	220.00	2,313
27 Mar 20	220.00000 -16.00	229.00	211.00	236.00	17,256
26 Mar 20	236.00000 +16.00	240.00	229.00	220.00	9,845
25 Mar 20	220.00000 +41.50	220.00	175.00	180.00	25,297
24 Mar 20	178.50000 +5.00	179.92	172.00	173.50	12,000
23 Mar 20	173.50000 -11.50	175.50	167.65	180.50	7,491
20 Mar 20	185.00000 +4.50	185.00	176.45	180.50	24,557
19 Mar 20	180.50000 -10.50	180.00	180.00	191.00	13,850
18 Mar 20	191.00000 -14.00	206.50	182.18	205.00	32,772
17 Mar 20	205.00000 -15.00	225.00	205.00	220.00	8,757
16 Mar 20	220.00000 -21.00	238.00	216.10	241.00	57,175
13 Mar 20	241.00000 +0.00	244.00	232.00	241.00	77,879
12 Mar 20	241.00000 -34.00	278.00	240.00	275.00	148,443
11 Mar 20	275.00000 +0.00	280.00	270.00	275.00	9,047
10 Mar 20	275.00000 -5.00	280.00	275.00	285.00	140,406
09 Mar 20	280.00000 -38.00	300.10	251.00	310.00	57,758
06 Mar 20	318.00000 -7.00	327.50	312.00	325.00	12,238
05 Mar 20	325.00000 +3.00	328.49	318.00	322.00	12,129
04 Mar 20	322.00000 +2.00	328.00	320.00	320.00	10,433
03 Mar 20	320.00000 +9.00	322.00	310.00	311.00	7,662
02 Mar 20	311.00000 +3.00	319.82	301.00	308.00	19,511
28 Feb 20	308.00000 -27.00	326.00	300.00	333.00	64,811
27 Feb 20	335.00000 -10.00	343.66	336.00	345.00	4,423
26 Feb 20	345.00000 +0.00	348.00	343.00	345.00	16,136
25 Feb 20	345.00000 +0.00	345.25	345.25	345.00	7,405
24 Feb 20	345.00000 +0.00	349.90	344.86	345.00	8,006
21 Feb 20	345.00000 +0.00	345.50	344.65	345.00	5,120
20 Feb 20	345.00000 +0.00	350.00	345.50	345.00	2,381
19 Feb 20	345.00000 +0.00	350.00	344.51	345.00	21,159
18 Feb 20	345.00000 +0.00	349.90	349.90	345.00	11,524
17 Feb 20	345.00000 +0.00	349.90	343.50	345.00	3,511
14 Feb 20	345.00000 +0.00	350.00	342.75	345.00	5,021
13 Feb 20	345.00000 +0.00	350.00	345.85	345.00	17,058
12 Feb 20	345.00000 +0.00	345.85	342.51	345.00	1,443
11 Feb 20	345.00000 +0.00	343.00	342.62	345.00	2,228
10 Feb 20	345.00000 +0.00	350.00	340.10	345.00	13,673
07 Feb 20	345.00000 +0.00	346.00	340.50	345.00	15,843
06 Feb 20	345.00000 -3.00	347.90	346.04	348.00	9,613
05 Feb 20	348.00000 +0.00	350.00	346.00	348.00	11,335
04 Feb 20	348.00000 +0.00	347.92	346.00	348.00	19,555
03 Feb 20	348.00000 +0.00	349.50	346.00	348.00	8,650
31 Jan 20	348.00000 +0.00	350.00	346.00	348.00	13,221
30 Jan 20	348.00000 -3.00	350.00	346.00	351.00	39,261
29 Jan 20	351.00000 +1.00	353.00	346.00	353.00	3,358
28 Jan 20	350.00000 -5.00	358.50	346.00	355.00	12,706
27 Jan 20	355.00000 +5.00	359.94	353.00	350.00	56,148
24 Jan 20	350.00000 +17.00	353.92	348.00	333.00	10,320
23 Jan 20	333.00000 +0.00	339.86	329.00	333.00	38,514
22 Jan 20	333.00000 +2.00	334.00	327.00	331.00	40,714
21 Jan 20	331.00000 +1.00	334.00	324.11	330.00	18,841
20 Jan 20	330.00000 -8.00	341.00	328.00	338.00	10,968
17 Jan 20	338.00000 -1.00	343.00	334.08	339.00	26,121
16 Jan 20	339.00000 +5.00	343.90	335.00	335.00	24,395
15 Jan 20	334.00000 +4.00	339.88	324.12	330.00	10,234
14 Jan 20	330.00000 -25.00	351.00	326.00	355.00	26,425
13 Jan 20	355.00000 -6.00	355.60	352.00	361.00	10,167
10 Jan 20	361.00000 +0.00	356.00	352.18	361.00	1,468
09 Jan 20	361.00000 -1.00	368.00	352.18	361.00	840
08 Jan 20	362.00000 +1.00	362.00	352.90	361.00	16,254
07 Jan 20	361.00000 +0.00	363.00	358.30	361.00	27,211
06 Jan 20	361.00000 -2.00	364.00	358.30	363.00	14,792
03 Jan 20	363.00000 -1.00	369.00	361.04	364.00	12,524
02 Jan 20	364.00000 +0.00	368.00	362.25	364.00	51,844
31 Dec 19	364.00000 +0.00	369.00	362.20	364.00	10,271
30 Dec 19	364.00000 +0.00	370.00	359.10	364.00	23,889
27 Dec 19	364.00000 +0.00	368.00	363.25	364.00	3,951
24 Dec 19	364.00000 +0.00	367.99	363.25	364.00	25,549
23 Dec 19	364.00000 -6.00	368.00	361.11	364.00	3,466
20 Dec 19	370.00000 +6.00	370.00	363.00	364.00	39,009
19 Dec 19	364.00000 +0.00	368.49	368.19	364.00	7,634
18 Dec 19	364.00000 +0.00	370.00	360.00	364.00	252,808
17 Dec 19	364.00000 +24.00	368.80	335.00	340.00	124,889
16 Dec 19	340.00000 +10.00	350.00	325.11	330.00	62,765
13 Dec 19	330.00000 +8.00	336.00	318.00	322.00	12,177
12 Dec 19	322.00000 +0.00	327.10	316.00	322.00	8,631
11 Dec 19	322.00000 +0.00	328.00	316.00	322.00	9,263
10 Dec 19	322.00000 +2.00	329.84	314.16	320.00	9,361
09 Dec 19	320.00000 +0.00	324.49	314.00	320.00	13,641
06 Dec 19	320.00000 -6.00	330.00	310.00	326.00	69,505
05 Dec 19	326.00000 +11.00	330.00	312.50	315.00	52,621
04 Dec 19	315.00000 +0.00	317.75	317.00	315.00	14,489
03 Dec 19	315.00000 +28.00	318.00	293.00	300.00	96,709
02 Dec 19	287.00000 +2.00	291.00	286.00	285.00	66,830
29 Nov 19	285.00000 +4.00	289.80	275.00	281.00	17,080
28 Nov 19	281.00000 +5.00	286.00	275.00	276.00	15,830
27 Nov 19	276.00000 +0.00	280.00	272.50	276.00	89,201
26 Nov 19	276.00000 +0.00	280.00	272.10	276.00	117,457
25 Nov 19	276.00000 +3.00	277.49	272.00	276.00	14,786
22 Nov 19	273.00000 -2.00	290.00	266.00	275.00	65,807
21 Nov 19	275.00000 +20.00	280.00	259.98	255.00	26,507
20 Nov 19	255.00000 +3.00	256.00	245.25	252.00	44,368
19 Nov 19	252.00000 +2.00	250.00	241.31	250.00	17,234
18 Nov 19	250.00000 +0.00	241.31	241.31	250.00	6,337
15 Nov 19	250.00000 +0.00	241.31	241.31	250.00	9,121
14 Nov 19	250.00000 +0.00	249.78	241.25	250.00	8,740
13 Nov 19	250.00000 +0.00	250.00	241.10	250.00	23,951
11 Nov 19	250.00000 +0.00	241.10	241.10	250.00	3,631
08 Nov 19	250.00000 +0.00	249.90	249.78	250.00	2,050
07 Nov 19	250.00000 +0.00	250.00	241.10	250.00	1,590
06 Nov 19	250.00000 -2.00	258.00	240.00	250.00	7,245
05 Nov 19	252.00000 -3.00	250.00	244.00	255.00	2,790
04 Nov 19	255.00000 +0.00	260.00	250.00	255.00	7,792
01 Nov 19	255.00000 +0.00	260.00	250.00	255.00	3,800
31 Oct 19	255.00000 +0.00	250.10	250.10	255.00	183
30 Oct 19	255.00000 +0.00	255.63	250.00	255.00	66,521
29 Oct 19	255.00000 +0.00	255.00	250.00	255.00	147,775
28 Oct 19	255.00000 +0.00	253.00	250.00	255.00	7,476
25 Oct 19	255.00000 +0.00	255.00	250.10	255.00	1,030
24 Oct 19	255.00000 +0.00	253.00	253.00	255.00	4,953
23 Oct 19	255.00000 +2.00	255.00	246.14	253.00	52,853
22 Oct 19	253.00000 +0.00	255.00	246.14	253.00	21,414
21 Oct 19	253.00000 +0.00	254.30	246.14	253.00	11,513
18 Oct 19	253.00000 +0.00	258.00	246.14	253.00	2,066
17 Oct 19	253.00000 +2.00	255.00	253.00	253.00	50,784
16 Oct 19	251.00000 +0.00	244.20	244.20	251.00	1,546
15 Oct 19	251.00000 +0.00	250.00	244.10	251.00	4,791
14 Oct 19	251.00000 +0.00	258.00	244.00	251.00	6,590
11 Oct 19	251.00000 +0.00	250.00	242.35	251.00	27,557
10 Oct 19	251.00000 +0.00	242.30	242.30	251.00	5,713
09 Oct 19	251.00000 +0.00	250.38	242.23	251.00	8,680
08 Oct 19	251.00000 +0.00	250.65	242.11	251.00	27,088
07 Oct 19	251.00000 +0.00	250.70	242.11	251.00	9,772
04 Oct 19	251.00000 +0.00	255.00	250.70	251.00	38,931
03 Oct 19	251.00000 +0.00	244.24	242.11	251.00	1,590
02 Oct 19	251.00000 +0.00	255.00	243.00	251.00	46,166
01 Oct 19	251.00000 +0.00	257.90	257.09	251.00	66,159
30 Sep 19	251.00000 +9.00	252.74	240.00	245.00	145,159
27 Sep 19	242.00000 +4.00	240.72	234.10	243.00	19,479
26 Sep 19	238.00000 -6.00	238.12	236.20	244.00	7,987
25 Sep 19	244.00000 -1.00	242.30	238.12	241.00	5,909
24 Sep 19	245.00000 +0.00	244.20	240.00	245.00	7,675
23 Sep 19	245.00000 +0.00	245.00	240.00	245.00	4,579
20 Sep 19	245.00000 +0.00	244.20	240.00	245.00	2,598
19 Sep 19	245.00000 +0.00	244.50	241.00	245.00	16,000
18 Sep 19	245.00000 +1.00	244.50	240.00	244.00	28,957
17 Sep 19	244.00000 +2.00	247.49	234.00	242.00	45,139
16 Sep 19	242.00000 +0.00	247.60	234.00	242.00	7,247
13 Sep 19	242.00000 +0.00	235.60	234.10	242.00	10,157
12 Sep 19	242.00000 +0.00	236.00	234.10	242.00	8,472
11 Sep 19	242.00000 +1.00	236.50	234.10	241.00	18,734
10 Sep 19	241.00000 -1.00	237.85	234.10	242.00	34,235
09 Sep 19	242.00000 +0.00	242.00	234.00	242.00	1,164,072
06 Sep 19	242.00000 +0.00	236.00	234.00	242.00	9,734
05 Sep 19	242.00000 +0.00	234.00	234.00	242.00	10,727
04 Sep 19	242.00000 +0.00	242.00	234.00	242.00	17,811
03 Sep 19	242.00000 +0.00	242.00	234.00	242.00	1,532
02 Sep 19	242.00000 +0.00	236.00	234.00	242.00	21,820
30 Aug 19	242.00000 +0.00	234.00	234.00	242.00	4,210
29 Aug 19	242.00000 +0.00	236.25	234.00	242.00	7,630
28 Aug 19	242.00000 +0.00	248.00	234.00	242.00	1,672
27 Aug 19	242.00000 +0.00	250.00	234.00	242.00	45,273
23 Aug 19	242.00000 +1.00	240.00	236.70	241.00	3,078
22 Aug 19	241.00000 +0.00	248.00	232.00	241.00	47,347
21 Aug 19	241.00000 +0.00	237.25	237.20	241.00	2,453
20 Aug 19	241.00000 +0.00	237.70	232.00	241.00	9,435
19 Aug 19	241.00000 +1.00	238.00	231.00	240.00	12,706
16 Aug 19	240.00000 +0.00	231.00	231.00	240.00	178
15 Aug 19	240.00000 -5.00	240.60	231.00	245.00	20,553
14 Aug 19	245.00000 +0.00	243.70	243.70	245.00	23,370
13 Aug 19	245.00000 +0.00	245.00	240.70	245.00	12,497
12 Aug 19	245.00000 +0.00	245.90	240.00	245.00	4,942
09 Aug 19	245.00000 +0.00	247.00	243.00	245.00	4,000
08 Aug 19	245.00000 +5.00	244.50	239.82	240.00	12,455
07 Aug 19	240.00000 -5.00	243.00	230.00	245.00	125,079
06 Aug 19	245.00000 -1.00	245.88	240.00	246.00	15,212
05 Aug 19	246.00000 -5.00	247.00	243.10	251.00	11,782
02 Aug 19	251.00000 +3.00	250.00	243.00	251.00	25,179
01 Aug 19	248.00000 -14.00	253.00	242.11	262.00	30,754
31 Jul 19	262.00000 -1.00	258.18	254.00	263.00	6,582
30 Jul 19	263.00000 -1.00	270.00	256.00	263.00	61,648
29 Jul 19	264.00000 +1.00	264.00	256.14	263.00	10,854
26 Jul 19	263.00000 +0.00	265.52	256.14	263.00	8,731
25 Jul 19	263.00000 +8.00	267.49	251.00	255.00	143,450
24 Jul 19	255.00000 -10.00	262.00	250.00	265.00	266,737
23 Jul 19	265.00000 -10.00	265.00	260.00	265.00	37,388
22 Jul 19	275.00000 -37.00	300.00	271.00	309.00	39,488
19 Jul 19	312.00000 -2.00	315.00	300.00	314.00	18,181
18 Jul 19	314.00000 -3.00	320.00	310.00	317.00	9,936
17 Jul 19	317.00000 -8.00	326.90	310.00	325.00	15,130
16 Jul 19	325.00000 +0.00	328.00	321.00	325.00	15,082
15 Jul 19	325.00000 +0.00	328.80	321.00	325.00	8,460
12 Jul 19	325.00000 +0.00	329.00	321.50	325.00	78,050
11 Jul 19	325.00000 +0.00	327.00	321.00	325.00	23,765
10 Jul 19	325.00000 -3.00	330.00	323.00	328.00	122,103
09 Jul 19	328.00000 +3.00	340.00	321.00	330.00	79,627
08 Jul 19	325.00000 +5.00	333.72	318.10	320.00	46,486
05 Jul 19	320.00000 +0.00	320.50	310.30	320.00	15,232
04 Jul 19	320.00000 +0.00	321.00	313.00	320.00	6,643
03 Jul 19	320.00000 +0.00	321.49	321.20	320.00	1,964
02 Jul 19	320.00000 +0.00	321.95	314.40	320.00	34,085
01 Jul 19	320.00000 +20.00	330.00	310.00	310.00	61,134
28 Jun 19	300.00000 +0.00	300.78	292.10	300.00	16,652
27 Jun 19	300.00000 +0.00	301.00	291.10	300.00	8,432
26 Jun 19	300.00000 +0.00	303.00	290.00	300.00	19,571
25 Jun 19	300.00000 -5.00	308.40	292.10	305.00	10,950
24 Jun 19	305.00000 +20.00	310.00	290.00	285.00	62,979
21 Jun 19	285.00000 +5.00	290.66	283.11	280.00	29,597
20 Jun 19	280.00000 +21.00	289.00	256.51	259.00	35,685
19 Jun 19	259.00000 +8.00	266.20	250.55	251.00	20,970
18 Jun 19	251.00000 -9.00	256.00	234.80	260.00	75,649
17 Jun 19	260.00000 +20.00	270.00	251.00	245.00	75,458
14 Jun 19	240.00000 +0.00	247.00	230.00	240.00	10,209
13 Jun 19	240.00000 -2.00	250.00	238.00	242.00	680
12 Jun 19	242.00000 +0.00	247.40	241.90	242.00	2,308
11 Jun 19	242.00000 -6.00	250.00	234.00	248.00	28,066
10 Jun 19	248.00000 +0.00	255.00	246.20	248.00	29,246
07 Jun 19	248.00000 +25.00	260.00	228.55	229.00	122,689
06 Jun 19	223.00000 +9.00	227.00	211.24	214.00	77,417
05 Jun 19	214.00000 +0.00	220.00	211.12	214.00	31,453
04 Jun 19	214.00000 +12.00	228.00	198.77	202.00	67,841
03 Jun 19	202.00000 +0.00	202.00	197.77	202.00	34,868
31 May 19	202.00000 +3.00	202.00	194.10	202.00	24,098
30 May 19	199.00000 +1.00	205.00	194.10	202.00	76,347
29 May 19	198.00000 -2.00	205.00	194.50	202.00	43,283
28 May 19	200.00000 -2.00	202.00	194.00	202.00	37,435
24 May 19	202.00000 +0.00	203.00	194.00	202.00	3,331
23 May 19	202.00000 +0.00	196.10	196.10	202.00	669
22 May 19	202.00000 +0.00	206.40	196.10	202.00	26,346
21 May 19	202.00000 +7.00	207.00	194.00	202.00	29,569
20 May 19	195.00000 -4.00	198.00	190.28	199.00	16,724
17 May 19	199.00000 +3.00	204.00	196.14	199.00	100,135
16 May 19	196.00000 +1.00	197.00	195.00	195.00	10,000
15 May 19	195.00000 +0.00	200.00	192.11	195.00	31,379
14 May 19	195.00000 -1.00	197.00	192.96	196.00	57,077
13 May 19	196.00000 -4.00	200.80	193.00	200.00	33,118
10 May 19	200.00000 +0.00	202.69	192.00	200.00	12,615
09 May 19	200.00000 -5.00	208.00	199.20	205.00	14,574
08 May 19	205.00000 +15.00	218.00	195.00	190.00	111,908
07 May 19	190.00000 +20.00	195.00	171.00	175.00	66,382
03 May 19	170.00000 +17.50	194.00	150.55	152.50	179,329
02 May 19	152.50000 +32.50	155.00	125.00	127.50	200,081
01 May 19	120.00000 -5.00	122.00	115.00	125.00	40,219
30 Apr 19	125.00000 -2.00	127.00	116.00	127.50	35,735
29 Apr 19	127.00000 -0.50	130.00	120.00	127.50	28,539
26 Apr 19	127.50000 +0.00	130.00	120.00	127.50	21,986
25 Apr 19	127.50000 +0.00	126.00	120.10	127.50	50,940
24 Apr 19	127.50000 -15.00	135.00	120.00	142.50	84,167
23 Apr 19	142.50000 +0.00	136.50	135.00	142.50	6,251
16 Apr 19	142.50000 +0.00	141.50	141.50	142.50	521
03 Apr 19	142.50000 -5.00	142.00	137.00	147.50	9,179
01 Apr 19	147.50000 +5.00	154.00	154.00	147.50	19,319
26 Mar 19	142.50000 +0.00	148.00	147.00	142.50	11,950
25 Mar 19	142.50000 +5.00	148.00	142.20	139.00	69,856
21 Mar 19	137.50000 +0.00	139.50	139.50	137.50	341
19 Mar 19	137.50000 -2.50	136.00	136.00	140.00	2,000
18 Mar 19	140.00000 +0.00	140.02	139.98	140.00	58,196
01 Mar 19	140.00000 +0.00	144.60	144.60	140.00	2,343
25 Feb 19	140.00000 +0.00	144.00	144.00	140.00	1,660
22 Feb 19	140.00000 -2.50	141.00	141.00	142.50	5,000
13 Feb 19	142.50000 -2.50	159.00	146.51	147.50	8,000
12 Feb 19	145.00000 +7.50	145.00	143.49	137.50	6,731
08 Feb 19	137.50000 +0.00	143.49	143.49	137.50	331
07 Feb 19	137.50000 +0.00	135.00	135.00	137.50	1,668
06 Feb 19	137.50000 +5.00	144.00	133.50	132.50	32,192
05 Feb 19	132.50000 +7.50	135.35	130.00	125.00	3,952
31 Jan 19	125.00000 +0.00	125.02	124.98	125.00	5,000
30 Jan 19	125.00000 +5.00	125.20	125.00	120.00	7,500
29 Jan 19	120.00000 +0.00	124.50	124.50	120.00	393
28 Jan 19	120.00000 +0.00	120.02	119.98	120.00	947
21 Jan 19	120.00000 +0.00	125.00	125.00	120.00	32,494
18 Jan 19	120.00000 +0.00	120.02	119.98	120.00	29,053
16 Jan 19	120.00000 +0.00	119.00	119.00	120.00	4,000
15 Jan 19	120.00000 +0.00	120.02	119.98	120.00	127,550
14 Jan 19	120.00000 -2.50	120.00	120.00	122.50	2,500
10 Jan 19	122.50000 +0.00	120.00	120.00	122.50	198
09 Jan 19	122.50000 +0.00	120.00	120.00	122.50	2,000
08 Jan 19	122.50000 +0.00	122.52	122.48	122.50	72,500
31 Dec 18	122.50000 +0.00	120.50	120.50	122.50	2,554
21 Dec 18	122.50000 +12.50	122.52	122.48	110.00	64,828
20 Dec 18	110.00000 +0.00	112.00	105.50	110.00	85,820
19 Dec 18	110.00000 +2.50	103.14	103.14	107.50	15,970
18 Dec 18	107.50000 +0.00	109.00	109.00	107.50	446
17 Dec 18	107.50000 +7.50	105.00	105.00	100.00	2,500
14 Dec 18	100.00000 +0.00	95.00	95.00	100.00	5,000
13 Dec 18	100.00000 +10.00	105.00	91.00	90.00	32,033
12 Dec 18	90.00000 -5.00	90.00	86.00	85.00	207,823
10 Dec 18	95.00000 -5.00	97.60	95.00	100.00	46,625
07 Dec 18	100.00000 -4.00	103.75	100.00	104.00	7,733
06 Dec 18	104.00000 -1.00	100.00	100.00	105.00	5,000
05 Dec 18	105.00000 +0.00	104.50	104.50	105.00	227
04 Dec 18	105.00000 -5.00	108.00	100.00	107.50	1,602
03 Dec 18	110.00000 -5.00	105.00	105.00	115.00	1,155
29 Nov 18	115.00000 -5.00	120.00	115.00	120.00	10,000
28 Nov 18	120.00000 +0.00	121.00	121.00	120.00	3,168
26 Nov 18	120.00000 +0.00	121.50	121.50	120.00	183
21 Nov 18	120.00000 +0.00	117.00	115.00	120.00	7,609
16 Nov 18	120.00000 +0.00	122.00	122.00	120.00	17,700
15 Nov 18	120.00000 +0.00	122.00	122.00	120.00	32
14 Nov 18	120.00000 +0.00	122.00	122.00	120.00	847
13 Nov 18	120.00000 +0.00	120.02	119.98	120.00	8,196
09 Nov 18	120.00000 +0.00	122.00	122.00	120.00	1,614
08 Nov 18	120.00000 +0.00	122.00	122.00	120.00	38
07 Nov 18	120.00000 +0.00	122.00	122.00	120.00	26,287
06 Nov 18	120.00000 +0.00	122.40	116.00	122.50	44,592