FUNDMANAGER.co.uk

Calnex Solutions PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	51.00000 -0.50	52.00	50.00	51.90	50,153
21 Oct 26	51.50000 -0.50	53.00	50.20	52.00	49,031
20 Oct 26	52.00000 -2.00	54.00	51.00	54.00	164,184
19 Oct 26	54.00000 +0.00	55.00	53.00	53.00	48,797
16 Oct 26	54.00000 +0.00	55.00	53.00	54.00	84,482
15 Oct 26	54.00000 +0.00	55.00	53.00	55.00	55,076
14 Oct 26	54.00000 +0.00	54.00	53.00	54.00	5,299
13 Oct 26	54.00000 +0.00	55.00	54.00	55.00	25,037
12 Oct 26	54.00000 -1.00	56.00	54.00	54.22	82,101
09 Oct 26	55.00000 +2.00	55.70	52.40	53.96	100,101
08 Oct 26	53.00000 -2.00	55.00	51.00	54.10	88,655
07 Oct 26	55.00000 +0.00	56.00	54.00	55.25	16,103
06 Oct 26	55.00000 +1.00	56.00	54.00	54.00	178,372
05 Oct 26	54.00000 +1.00	55.00	52.00	52.51	47,469
02 Oct 26	53.00000 -0.50	55.00	52.00	54.00	135,930
01 Oct 26	53.50000 +0.00	55.00	52.00	55.00	127,457
30 Sep 26	53.50000 -1.00	55.50	52.48	55.00	62,867
29 Sep 26	54.50000 -0.50	57.00	53.00	57.00	32,707
28 Sep 26	55.00000 -1.00	57.00	54.00	55.00	50,867
25 Sep 26	56.00000 -0.50	57.00	55.00	56.00	27,725
24 Sep 26	56.50000 -0.50	60.00	55.00	58.00	87,463
23 Sep 26	57.00000 +0.00	58.00	56.00	57.00	36,231
22 Sep 26	57.00000 -1.00	59.00	56.00	58.00	23,615
21 Sep 26	58.00000 -1.00	60.00	56.00	59.00	47,102
18 Sep 26	59.00000 -1.00	61.00	58.00	59.11	85,902
17 Sep 26	60.00000 +0.00	61.00	59.00	60.00	96,031
16 Sep 26	60.00000 +0.00	60.75	59.30	59.30	170,192
15 Sep 26	60.00000 -0.40	61.00	59.56	60.50	44,241
14 Sep 26	60.40000 -0.60	62.00	60.00	61.76	245,494
11 Sep 26	61.00000 +0.00	61.90	60.04	60.52	58,944
10 Sep 26	61.00000 +0.50	62.00	60.00	60.50	127,530
09 Sep 26	60.50000 +0.50	61.00	59.72	60.00	99,838
08 Sep 26	60.00000 +0.00	61.00	59.00	60.30	141,647
07 Sep 26	60.00000 +0.00	61.00	59.40	59.55	12,938
04 Sep 26	60.00000 -1.50	63.00	59.55	61.50	96,252
03 Sep 26	61.50000 +2.00	63.00	57.00	59.50	96,284
02 Sep 26	59.50000 +0.00	61.00	58.48	60.00	212,950
01 Sep 26	59.50000 +0.50	61.00	58.00	59.50	38,255
28 Aug 26	59.00000 +0.00	60.00	58.00	59.00	56,013
27 Aug 26	59.00000 +0.50	60.00	58.00	59.00	97,951
26 Aug 26	58.50000 +0.00	59.00	56.00	58.00	321,009
25 Aug 26	58.50000 -1.50	61.00	56.50	60.00	278,030
24 Aug 26	60.00000 +0.00	61.00	59.00	59.12	248,096
21 Aug 26	60.00000 +0.50	61.00	59.00	60.49	27,454
20 Aug 26	59.50000 +1.50	61.00	58.00	59.50	62,661
19 Aug 26	58.00000 -0.50	61.00	58.00	58.50	60,440
18 Aug 26	58.50000 +0.00	59.00	58.00	59.00	32,578
17 Aug 26	58.50000 +0.50	59.00	57.00	57.51	164,198
14 Aug 26	58.00000 +1.00	59.00	56.00	57.00	106,309
13 Aug 26	57.00000 -2.00	60.00	56.50	59.00	403,402
12 Aug 26	59.00000 -4.00	64.00	59.00	62.50	101,976
11 Aug 26	63.00000 +0.50	64.00	61.00	64.00	7,404
10 Aug 26	62.50000 -0.50	64.00	61.00	64.00	76,881
07 Aug 26	63.00000 -1.20	65.00	62.00	64.00	164,051
06 Aug 26	64.20000 +3.20	64.20	61.00	61.50	57,756
05 Aug 26	61.00000 +3.50	62.88	56.00	57.50	220,973
04 Aug 26	57.50000 +0.00	59.00	56.00	57.50	103,152
03 Aug 26	57.50000 +0.00	59.00	56.22	56.45	71,171
31 Jul 26	57.50000 +0.50	59.00	56.00	57.00	17,716
30 Jul 26	57.00000 -1.00	60.00	56.00	56.00	201,674
29 Jul 26	58.00000 +1.00	60.00	56.00	56.66	123,112
28 Jul 26	57.00000 -2.50	60.00	56.00	59.50	329,162
27 Jul 26	59.50000 +0.00	60.00	59.00	59.50	16,346
24 Jul 26	59.50000 +0.00	60.00	59.00	60.00	32,074
23 Jul 26	59.50000 -2.50	63.00	59.00	62.00	66,437
22 Jul 26	62.00000 +0.00	63.00	61.00	62.00	35,147
21 Jul 26	62.00000 +0.00	63.00	61.00	63.00	76,721
20 Jul 26	62.00000 -0.50	64.00	61.00	64.00	63,754
17 Jul 26	62.50000 +0.00	64.00	61.00	61.56	122,171
16 Jul 26	62.50000 +0.00	64.00	61.00	62.50	66,454
15 Jul 26	62.50000 +0.00	64.00	61.00	62.50	26,289
14 Jul 26	62.50000 +3.50	65.00	58.00	59.00	246,382
13 Jul 26	59.00000 +0.50	60.00	58.00	58.00	43,772
10 Jul 26	58.50000 +0.00	59.00	57.00	59.00	154,595
09 Jul 26	58.50000 +0.00	59.00	58.00	58.00	31,760
08 Jul 26	58.50000 -2.00	61.00	57.00	60.25	140,460
07 Jul 26	60.50000 -1.00	61.50	60.00	61.50	50,714
06 Jul 26	61.50000 +0.00	63.00	60.00	62.70	52,867
03 Jul 26	61.50000 -2.00	64.00	60.00	63.00	293,448
02 Jul 26	63.50000 -2.00	67.00	63.00	65.98	230,648
01 Jul 26	65.50000 -0.50	67.00	63.70	65.00	35,533
30 Jun 26	66.00000 +0.00	67.00	65.00	66.00	14,527
29 Jun 26	66.00000 +0.00	67.00	65.00	67.00	34,310
26 Jun 26	66.00000 -0.50	68.00	65.00	66.33	73,550
25 Jun 26	66.50000 +0.00	68.00	65.00	65.00	44,029
24 Jun 26	66.50000 -1.50	69.00	65.00	67.00	52,616
23 Jun 26	68.00000 -0.50	69.00	67.00	68.00	17,758
22 Jun 26	68.50000 -1.50	71.00	68.00	71.00	52,389
19 Jun 26	70.00000 +0.00	71.00	68.00	68.00	50,153
18 Jun 26	70.00000 +0.00	71.00	69.11	69.60	23,506
17 Jun 26	70.00000 +0.00	71.00	69.01	70.44	60,455
16 Jun 26	70.00000 +0.00	70.95	69.01	70.80	22,368
15 Jun 26	70.00000 +4.00	71.00	65.00	66.50	199,701
12 Jun 26	66.00000 +0.00	67.00	65.88	66.50	24,906
11 Jun 26	66.00000 -0.50	67.30	65.00	67.30	110,170
10 Jun 26	66.50000 +0.50	67.50	65.00	66.90	203,687
09 Jun 26	66.00000 -2.00	69.00	65.00	67.00	309,816
08 Jun 26	68.00000 -0.50	69.00	67.00	67.33	374,015
05 Jun 26	68.50000 +0.00	70.00	67.00	67.00	68,828
04 Jun 26	68.50000 +0.50	70.00	67.00	69.00	161,738
03 Jun 26	68.00000 -3.00	72.00	66.00	70.50	373,326
02 Jun 26	71.00000 +1.00	74.00	70.00	72.00	115,035
01 Jun 26	70.00000 +0.50	74.00	69.00	69.33	175,360
29 May 26	69.50000 +2.50	70.00	67.00	67.88	225,861
28 May 26	67.00000 +0.50	71.00	64.94	66.75	439,586
27 May 26	66.50000 -8.00	76.00	66.00	74.50	330,041
26 May 26	74.50000 +2.50	76.00	73.00	74.96	225,215
22 May 26	72.00000 -3.00	75.00	71.00	71.57	87,615
21 May 26	75.00000 +1.00	75.00	71.00	74.00	114,857
20 May 26	74.00000 -2.00	76.99	71.00	76.50	202,393
19 May 26	76.00000 -2.00	78.50	75.15	78.00	159,734
18 May 26	78.00000 +1.00	79.00	75.00	79.00	79,933
15 May 26	77.00000 +1.00	80.00	75.00	76.00	171,262
14 May 26	76.00000 +5.00	79.00	71.00	73.00	274,784
13 May 26	71.00000 -1.00	77.00	71.00	73.00	136,059
12 May 26	72.00000 -4.50	78.00	72.00	75.00	101,811
11 May 26	76.50000 +1.50	78.00	73.00	74.70	617,312
08 May 26	75.00000 -3.50	79.00	73.00	79.00	514,941
07 May 26	78.50000 +5.50	82.00	74.00	75.88	1,151,331
06 May 26	73.00000 +7.00	77.00	65.00	66.00	619,014
05 May 26	66.00000 +8.00	66.00	56.00	58.00	693,789
01 May 26	58.00000 +5.00	58.00	53.88	54.98	155,273
30 Apr 26	53.00000 -1.00	55.00	53.00	54.90	153,470
29 Apr 26	54.00000 +0.00	55.00	53.01	53.01	107,423
28 Apr 26	54.00000 +1.00	55.00	53.00	53.20	376,317
27 Apr 26	53.00000 +0.60	54.00	51.00	51.30	794,836
24 Apr 26	52.40000 +0.80	53.00	50.00	51.40	162,179
23 Apr 26	51.60000 -1.40	54.00	51.00	51.78	257,210
22 Apr 26	53.00000 +0.80	54.00	51.00	52.80	183,930
21 Apr 26	52.20000 -1.80	54.00	51.00	54.00	635,278
20 Apr 26	54.00000 +0.50	54.00	53.00	54.00	121,145
17 Apr 26	53.50000 -1.50	54.00	53.00	54.00	248,047
16 Apr 26	55.00000 +4.00	55.00	51.00	52.00	379,718
15 Apr 26	51.00000 -2.00	54.00	50.01	52.88	193,581
14 Apr 26	53.00000 -1.00	55.00	51.50	53.12	209,489
13 Apr 26	54.00000 +5.50	55.00	49.00	49.80	889,352
10 Apr 26	48.50000 -0.50	49.00	48.00	49.00	268,811
09 Apr 26	49.00000 +0.00	49.92	48.00	49.40	34,747
08 Apr 26	49.00000 +1.00	50.00	48.00	48.80	72,866
07 Apr 26	48.00000 +0.50	49.00	47.00	48.39	121,040
02 Apr 26	47.50000 -0.50	49.00	46.00	47.50	75,057
01 Apr 26	48.00000 +3.50	49.00	44.60	44.60	234,905
31 Mar 26	44.50000 -1.50	47.00	44.50	46.00	18,924
30 Mar 26	46.00000 +1.00	47.00	42.11	45.50	178,636
27 Mar 26	45.00000 +0.50	45.00	43.00	44.00	74,395
26 Mar 26	44.50000 -1.00	45.33	43.00	45.33	120,725
25 Mar 26	45.50000 +2.00	46.00	44.23	45.00	232,948
24 Mar 26	43.50000 -3.50	47.50	43.00	47.20	159,636
23 Mar 26	47.00000 -0.50	48.00	45.00	47.00	85,263
20 Mar 26	47.50000 +0.50	48.00	47.00	47.00	32,747
19 Mar 26	47.00000 -1.50	49.00	46.00	48.50	72,228
18 Mar 26	48.50000 -1.50	49.68	48.00	49.68	44,458
17 Mar 26	50.00000 -1.50	51.50	50.00	51.50	36,042
16 Mar 26	51.50000 -2.50	55.00	51.00	54.00	26,277
13 Mar 26	54.00000 -0.50	54.00	53.00	54.00	26,519
12 Mar 26	54.50000 +0.00	55.99	53.00	54.50	215,350
11 Mar 26	54.50000 +0.50	56.00	53.00	54.00	25,079
10 Mar 26	54.00000 +2.50	56.00	51.00	51.50	99,669
09 Mar 26	51.50000 -2.00	54.00	51.00	53.50	49,921
06 Mar 26	53.50000 -0.50	55.00	53.00	54.00	288,520
05 Mar 26	54.00000 -1.00	55.00	53.11	54.00	31,332
04 Mar 26	55.00000 +3.50	55.00	51.00	53.00	107,035
03 Mar 26	51.50000 -5.00	57.00	50.00	56.50	127,036
02 Mar 26	56.50000 +0.00	57.00	56.00	56.50	57,730
27 Feb 26	56.50000 +0.00	57.00	56.00	56.50	41,500
26 Feb 26	56.50000 -2.00	60.00	56.00	58.50	40,837
25 Feb 26	58.50000 +2.50	60.00	55.05	56.00	197,702
24 Feb 26	56.00000 +2.50	57.00	53.03	54.00	217,716
23 Feb 26	53.50000 -0.75	54.50	53.00	54.25	44,810
20 Feb 26	54.25000 -0.75	57.00	54.13	55.00	213,533
19 Feb 26	55.00000 +1.75	55.95	53.00	53.25	110,925
18 Feb 26	53.25000 +0.25	54.00	52.61	53.00	39,057
17 Feb 26	53.00000 -0.50	54.00	52.00	53.50	82,720
16 Feb 26	53.50000 +0.50	54.00	52.00	53.00	92,526
13 Feb 26	53.00000 +0.50	54.00	52.00	53.00	54,512
12 Feb 26	52.50000 -3.00	55.70	51.00	55.00	225,282
11 Feb 26	55.50000 +0.50	56.00	55.00	55.50	64,783
10 Feb 26	55.00000 +4.50	55.88	50.00	50.50	246,348
09 Feb 26	50.50000 +1.30	51.00	49.26	49.50	42,581
06 Feb 26	49.20000 +0.70	50.00	48.00	48.50	198,305
05 Feb 26	48.50000 +1.50	49.00	47.36	48.00	157,231
04 Feb 26	47.00000 -0.50	49.00	47.00	47.50	149,374
03 Feb 26	47.50000 +2.00	47.80	45.62	45.62	190,236
02 Feb 26	45.50000 +0.00	46.00	45.00	45.50	46,548
30 Jan 26	45.50000 -0.50	47.90	45.00	46.00	139,083
29 Jan 26	46.00000 +1.50	46.00	44.00	44.50	196,292
28 Jan 26	44.50000 -1.00	45.30	43.00	45.30	159,820
27 Jan 26	45.50000 +0.00	46.00	45.22	45.50	36,977
26 Jan 26	45.50000 +2.00	46.00	43.00	43.50	313,549
23 Jan 26	43.50000 +1.00	44.00	43.00	43.00	105,675
22 Jan 26	42.50000 +2.00	43.00	40.01	40.50	287,110
21 Jan 26	40.50000 -0.20	41.00	40.00	40.70	110,991
20 Jan 26	40.70000 -0.80	42.00	40.00	41.50	61,866
19 Jan 26	41.50000 -1.00	43.00	40.75	42.50	133,424
16 Jan 26	42.50000 -0.50	44.00	42.37	43.50	124,113
15 Jan 26	43.00000 -1.20	44.20	43.00	43.50	47,673
14 Jan 26	44.20000 -0.30	45.00	43.00	44.50	66,371
13 Jan 26	44.50000 +0.30	45.88	43.50	45.00	40,059
12 Jan 26	44.20000 -1.30	46.00	44.00	45.50	38,978
09 Jan 26	45.50000 +0.00	46.00	44.20	45.50	64,159
08 Jan 26	45.50000 -0.50	47.00	45.00	46.00	56,530
07 Jan 26	46.00000 +0.00	46.00	45.60	46.00	6,966
06 Jan 26	46.00000 +0.00	47.00	45.00	46.00	81,943
05 Jan 26	46.00000 +0.50	46.00	45.00	45.50	159,959
02 Jan 26	45.50000 +0.50	46.00	45.50	45.50	23,692
31 Dec 25	45.00000 -0.60	46.00	44.00	45.00	5,936
30 Dec 25	45.60000 +0.10	46.00	44.00	45.50	68,407
29 Dec 25	45.50000 -0.50	46.40	45.15	46.00	31,677
24 Dec 25	46.00000 +0.00	47.00	45.00	46.00	6,503
23 Dec 25	46.00000 +0.70	46.00	44.88	45.30	108,250
22 Dec 25	45.30000 +0.00	46.00	44.88	45.30	63,582
19 Dec 25	45.30000 +0.30	46.00	44.01	45.00	28,114
18 Dec 25	45.00000 +0.00	46.00	44.00	45.00	59,425
17 Dec 25	45.00000 +1.00	45.70	44.00	44.00	84,222
16 Dec 25	44.00000 +0.50	45.00	43.00	43.50	118,690
15 Dec 25	43.50000 +0.00	44.00	43.00	43.50	57,465
12 Dec 25	43.50000 +1.00	44.00	42.00	42.50	125,584
11 Dec 25	42.50000 +0.00	43.00	42.00	42.50	115,407
10 Dec 25	42.50000 -0.50	45.00	42.00	44.00	193,708
09 Dec 25	43.00000 -2.50	46.00	43.00	45.50	117,662
08 Dec 25	45.50000 +0.00	46.00	45.00	45.50	43,891
05 Dec 25	45.50000 -1.00	46.00	45.00	46.00	119,825
04 Dec 25	46.50000 +0.00	46.50	46.01	46.50	10,208
03 Dec 25	46.50000 +0.00	47.00	46.00	46.50	82,269
02 Dec 25	46.50000 -2.00	49.00	46.50	48.50	106,122
01 Dec 25	48.50000 +0.00	49.00	47.00	48.50	46,168
28 Nov 25	48.50000 -1.00	50.00	48.00	49.50	44,137
27 Nov 25	49.50000 +0.00	49.70	49.02	49.50	27,634
26 Nov 25	49.50000 +1.00	50.00	48.00	48.50	93,161
25 Nov 25	48.50000 -2.50	52.00	48.02	51.00	221,055
24 Nov 25	51.00000 +0.00	51.99	50.03	51.00	40,223
21 Nov 25	51.00000 -2.25	53.94	50.00	53.25	113,116
20 Nov 25	53.25000 -0.25	54.00	52.45	53.50	201,007
19 Nov 25	53.50000 +0.00	54.00	52.00	53.50	107,645
18 Nov 25	53.50000 -3.00	57.00	53.00	56.50	274,779
17 Nov 25	56.50000 -1.50	59.00	55.10	58.00	68,155
14 Nov 25	58.00000 -0.50	60.00	57.00	58.50	87,946
13 Nov 25	58.50000 +1.00	58.89	57.00	57.50	67,703
12 Nov 25	57.50000 +0.50	59.00	56.00	57.00	42,641
11 Nov 25	57.00000 -3.00	61.00	56.04	60.00	58,637
10 Nov 25	60.00000 +0.00	61.00	59.00	60.00	94,210
07 Nov 25	60.00000 +0.75	60.00	58.99	59.25	72,559
06 Nov 25	59.25000 +2.75	62.00	55.00	56.50	104,717
05 Nov 25	56.50000 +0.50	58.00	55.00	56.50	38,553
04 Nov 25	56.00000 -1.00	57.91	54.06	57.00	114,773
03 Nov 25	57.00000 +0.00	58.00	55.22	57.00	66,022
31 Oct 25	57.00000 +0.50	57.88	55.00	56.50	129,227
30 Oct 25	56.50000 +0.00	56.50	55.16	56.50	19,659
29 Oct 25	56.50000 +2.50	58.00	53.00	54.50	143,573
28 Oct 25	54.00000 +0.00	54.00	52.00	52.50	86,327
27 Oct 25	54.00000 -0.50	55.00	52.00	54.50	65,919
24 Oct 25	54.50000 +0.00	54.98	54.00	54.50	24,090
23 Oct 25	54.50000 +0.00	55.00	54.00	54.50	3,029
22 Oct 25	54.50000 -0.50	56.00	52.00	55.00	183,759
21 Oct 25	55.00000 +0.00	55.89	54.00	55.00	27,615
20 Oct 25	55.00000 +0.00	55.89	54.00	55.00	4,861
17 Oct 25	55.00000 -2.00	59.00	54.00	57.50	89,553
16 Oct 25	57.00000 +0.00	58.00	56.00	57.00	63,680
15 Oct 25	57.00000 +1.50	57.00	55.00	55.50	154,673
14 Oct 25	55.50000 +0.00	56.00	55.00	55.50	15,649
13 Oct 25	55.50000 -1.75	58.00	55.00	57.25	48,326
10 Oct 25	57.25000 +0.25	58.00	56.00	57.00	36,199
09 Oct 25	57.00000 +0.00	58.00	56.00	57.00	3,338
08 Oct 25	57.00000 +1.50	58.00	55.22	55.50	158,873
07 Oct 25	55.50000 -5.50	62.99	55.02	61.00	68,748
06 Oct 25	61.00000 +1.50	63.00	59.00	59.00	91,231
03 Oct 25	59.50000 -1.00	61.00	56.03	60.50	98,834
02 Oct 25	60.50000 +1.50	61.00	58.04	59.00	102,397
01 Oct 25	59.00000 +3.25	59.82	55.00	56.00	95,983
30 Sep 25	55.75000 -2.25	59.00	55.01	58.00	167,968
29 Sep 25	58.00000 -7.50	66.00	57.00	65.50	225,768
26 Sep 25	65.50000 -1.00	68.00	65.00	66.50	96,775
25 Sep 25	66.50000 -1.50	70.00	65.00	69.00	87,212
24 Sep 25	68.00000 -0.50	70.00	68.00	68.50	80,073
23 Sep 25	68.50000 -1.50	70.00	68.00	69.00	43,644
22 Sep 25	70.00000 +4.50	70.00	65.00	65.50	103,669
19 Sep 25	65.50000 +0.50	67.50	64.00	65.00	116,329
18 Sep 25	65.00000 -0.50	67.00	64.00	65.50	153,485
17 Sep 25	65.50000 +0.00	67.00	64.00	65.50	63,106
16 Sep 25	65.50000 -4.50	69.99	64.00	68.00	139,592
15 Sep 25	70.00000 +6.25	70.00	63.00	63.75	324,668
12 Sep 25	63.75000 +0.50	65.00	62.50	63.25	105,695
11 Sep 25	63.25000 +2.75	64.85	60.17	60.50	216,456
10 Sep 25	60.50000 -1.00	65.00	60.50	61.50	205,276
09 Sep 25	61.50000 +3.50	62.00	57.00	58.00	135,364
08 Sep 25	58.00000 +6.00	59.68	52.80	53.00	430,245
05 Sep 25	52.00000 +0.00	53.00	51.33	52.00	34,640
04 Sep 25	52.00000 +0.00	53.00	51.33	52.00	10,674
03 Sep 25	52.00000 +0.00	53.00	51.25	52.00	45,708
02 Sep 25	52.00000 +0.00	53.00	51.25	52.00	66,734
01 Sep 25	52.00000 -0.75	53.50	51.00	52.75	102,821
29 Aug 25	52.75000 -1.25	55.00	52.00	54.00	89,909
28 Aug 25	54.00000 +0.00	55.00	53.00	54.00	30,743
27 Aug 25	54.00000 +0.00	54.00	53.58	54.00	42,593
26 Aug 25	54.00000 +0.00	55.00	53.00	54.00	59,999
22 Aug 25	54.00000 +0.00	54.96	52.00	54.00	33,429
21 Aug 25	54.00000 +0.00	55.00	53.50	54.00	38,103
20 Aug 25	54.00000 +0.50	56.00	53.34	53.50	51,748
19 Aug 25	53.50000 +0.50	54.13	52.67	53.50	29,978
18 Aug 25	53.00000 +3.00	56.50	51.00	51.00	180,131
15 Aug 25	50.00000 +1.00	51.60	49.40	49.50	154,625
14 Aug 25	49.00000 +1.00	49.80	48.00	48.00	131,505
13 Aug 25	48.00000 +0.00	48.00	46.80	48.00	56,770
12 Aug 25	48.00000 +0.00	49.00	47.25	48.00	83,562
11 Aug 25	48.00000 +0.00	48.50	47.25	48.00	34,087
08 Aug 25	48.00000 +0.00	49.00	47.17	48.00	125,884
07 Aug 25	48.00000 +0.00	49.00	47.65	48.00	12,778
06 Aug 25	48.00000 +0.50	48.40	47.11	47.50	21,979
05 Aug 25	47.50000 +0.00	49.00	46.00	47.50	21,365
04 Aug 25	47.50000 -0.50	49.00	47.00	48.00	42,412
01 Aug 25	48.00000 -0.50	49.00	47.00	48.50	65,804
31 Jul 25	48.50000 +0.50	49.00	47.40	48.00	95,969
30 Jul 25	48.00000 +0.50	48.70	47.00	47.50	60,642
29 Jul 25	47.50000 +0.50	47.70	45.56	46.00	121,713
28 Jul 25	47.00000 -2.00	49.00	45.04	49.00	75,132
25 Jul 25	49.00000 -0.20	49.94	48.00	49.20	87,527
24 Jul 25	49.20000 +0.00	49.20	48.40	49.20	10,051
23 Jul 25	49.20000 +0.50	50.00	48.40	49.20	51,883
22 Jul 25	48.70000 -0.50	49.60	48.40	49.20	77,472
21 Jul 25	49.20000 +0.00	50.00	48.40	49.20	22,292
18 Jul 25	49.20000 +1.20	49.87	48.40	48.40	65,685
17 Jul 25	48.00000 +0.00	49.00	47.00	48.00	7,917
16 Jul 25	48.00000 +0.00	48.84	47.47	48.00	104,153
15 Jul 25	48.00000 +0.00	49.00	47.40	48.00	9,791
14 Jul 25	48.00000 -1.50	50.85	47.36	49.50	109,108
11 Jul 25	49.50000 +2.00	50.00	47.35	47.50	165,700
10 Jul 25	47.50000 +0.00	48.00	47.12	47.50	118,687
09 Jul 25	47.50000 +0.50	48.00	46.75	47.00	81,504
08 Jul 25	47.00000 +0.00	48.00	46.00	47.00	31,625
07 Jul 25	47.00000 +0.00	47.44	47.00	47.00	8,430
04 Jul 25	47.00000 +2.50	48.00	44.78	44.78	140,425
03 Jul 25	44.50000 -1.50	46.60	44.00	46.30	168,223
02 Jul 25	46.00000 -3.00	50.00	44.50	49.00	306,683
01 Jul 25	49.00000 +0.00	49.00	48.10	49.00	51,714
30 Jun 25	49.00000 +0.00	49.24	48.22	49.00	87,412
27 Jun 25	49.00000 -0.50	50.00	48.00	49.50	18,991
26 Jun 25	49.50000 +0.00	50.00	49.00	49.50	16,004
25 Jun 25	49.50000 +0.00	49.94	49.00	49.50	25,967
24 Jun 25	49.50000 +0.00	50.00	49.05	49.50	42,604
23 Jun 25	49.50000 +0.00	50.00	49.00	49.50	66,995
20 Jun 25	49.50000 +0.00	50.00	49.00	49.50	34,276
19 Jun 25	49.50000 +0.00	50.00	49.00	49.50	1,288
18 Jun 25	49.50000 +0.00	50.00	49.00	49.50	75,012
17 Jun 25	49.50000 -0.70	50.95	49.22	50.20	35,478
16 Jun 25	50.20000 +0.00	51.00	49.50	50.20	26,775
13 Jun 25	50.20000 +0.20	51.00	49.00	50.00	78,958
12 Jun 25	50.00000 -1.75	51.00	50.00	51.00	114,947
11 Jun 25	51.75000 -0.25	53.00	51.00	52.00	34,208
10 Jun 25	52.00000 -1.50	53.00	51.00	52.00	45,515
09 Jun 25	53.50000 +0.00	53.50	50.00	53.50	118,109
06 Jun 25	53.50000 -1.50	56.00	51.00	55.00	196,733
05 Jun 25	55.00000 +0.00	56.00	54.00	55.00	285,459
04 Jun 25	55.00000 +0.00	56.00	54.00	55.00	17,307
03 Jun 25	55.00000 +0.00	56.00	54.00	55.00	120,340
02 Jun 25	55.00000 +0.00	55.70	54.15	55.00	50,732
30 May 25	55.00000 +0.00	56.00	54.00	55.00	46,634
29 May 25	55.00000 +0.00	56.00	54.00	55.00	12,061
28 May 25	55.00000 +0.00	56.00	54.00	55.00	91,337
27 May 25	55.00000 +0.00	55.93	54.25	55.00	84,820
23 May 25	55.00000 +0.00	55.75	54.26	55.00	129,159
22 May 25	55.00000 +0.00	56.00	55.00	55.00	73,948
21 May 25	55.00000 +0.00	56.00	54.01	55.00	75,062
20 May 25	55.00000 +5.00	56.00	52.50	52.50	452,220
19 May 25	50.00000 +0.00	50.25	49.12	50.00	34,887
16 May 25	50.00000 +0.00	51.00	48.10	50.00	180,694
15 May 25	50.00000 +0.00	51.00	49.00	50.00	65,527
14 May 25	50.00000 +0.00	50.00	49.00	50.00	35,871
13 May 25	50.00000 -1.00	50.98	49.00	50.98	47,688
12 May 25	51.00000 +0.50	52.00	50.12	50.50	11,851
09 May 25	50.50000 +0.50	52.00	49.22	50.00	63,233
08 May 25	50.00000 +0.60	51.00	49.00	49.50	19,268
07 May 25	49.40000 -1.10	51.00	49.00	50.50	25,094
06 May 25	50.50000 -1.00	52.00	50.00	51.50	62,636
02 May 25	51.50000 +0.25	52.00	50.50	51.25	41,540
01 May 25	51.25000 +0.00	51.25	50.50	51.25	22,128
30 Apr 25	51.25000 +0.00	51.25	50.50	51.25	5,000
29 Apr 25	51.25000 -1.75	53.00	50.00	51.50	71,288
28 Apr 25	53.00000 +2.00	53.00	50.00	51.00	41,247
25 Apr 25	51.00000 -2.50	54.20	49.01	53.50	107,582
24 Apr 25	53.50000 +0.00	54.50	52.81	53.50	14,716
23 Apr 25	53.50000 +2.50	54.50	50.50	51.00	110,039
22 Apr 25	51.00000 +0.00	52.00	50.00	51.00	35,428
17 Apr 25	51.00000 +0.00	51.90	47.00	48.50	71,833
16 Apr 25	51.00000 +2.50	51.00	47.73	48.50	114,094
15 Apr 25	48.50000 +5.50	49.70	42.22	43.00	230,564
14 Apr 25	43.00000 -0.50	44.00	41.96	43.50	35,879
11 Apr 25	43.50000 +0.50	45.00	42.15	43.50	66,316
10 Apr 25	43.00000 +2.00	44.00	41.00	41.00	111,387
09 Apr 25	41.00000 -2.50	44.00	40.00	43.50	91,113
08 Apr 25	43.50000 +2.00	46.00	41.50	44.00	250,378
07 Apr 25	41.50000 -0.80	42.00	39.25	41.00	64,715
04 Apr 25	42.30000 -1.20	44.00	42.00	43.50	78,534
03 Apr 25	43.50000 +0.00	43.98	43.00	43.50	15,250
02 Apr 25	43.50000 +0.50	44.00	43.08	43.50	24,200
01 Apr 25	43.00000 -2.50	46.00	42.10	45.50	213,216
31 Mar 25	45.50000 -0.50	47.00	45.00	46.50	43,532
28 Mar 25	46.00000 -1.50	48.00	46.00	47.50	112,056
27 Mar 25	47.50000 -0.75	48.50	47.05	48.25	38,397
26 Mar 25	48.25000 -0.55	49.00	48.00	48.80	69,927
25 Mar 25	48.80000 +0.00	48.80	48.60	48.80	5,629
24 Mar 25	48.80000 -0.50	49.00	48.60	49.00	79,789
21 Mar 25	49.30000 -1.70	50.10	48.00	50.10	92,839
20 Mar 25	51.00000 +0.00	51.00	50.13	51.00	19,932
19 Mar 25	51.00000 +0.50	51.00	50.28	50.50	89,041
18 Mar 25	50.50000 +1.50	52.70	48.06	48.50	485,820
17 Mar 25	49.00000 -0.50	50.00	48.00	49.50	40,850
14 Mar 25	49.50000 +0.50	51.00	48.00	49.50	18,425
13 Mar 25	49.00000 -1.00	50.70	48.00	50.00	109,464
12 Mar 25	50.00000 +0.00	50.70	49.00	50.00	21,486
11 Mar 25	50.00000 -1.00	51.00	49.35	50.50	59,347
10 Mar 25	51.00000 +0.00	54.00	49.00	52.50	154,845
07 Mar 25	51.00000 -1.00	54.00	51.00	52.50	18,533
06 Mar 25	52.00000 -3.00	55.00	52.00	55.00	95,449
05 Mar 25	55.00000 -0.50	56.00	54.26	55.50	49,844
04 Mar 25	55.50000 +0.00	56.00	54.00	55.50	33,925
03 Mar 25	55.50000 +0.00	56.00	55.01	55.50	31,450
28 Feb 25	55.50000 +0.00	55.50	55.01	55.50	22,333
27 Feb 25	55.50000 -0.10	55.50	55.00	55.50	50,284
26 Feb 25	55.60000 +0.10	55.84	55.00	55.50	94,266
25 Feb 25	55.50000 -0.50	56.00	55.00	55.50	41,312
24 Feb 25	56.00000 -4.50	61.00	56.00	60.50	170,333
21 Feb 25	60.50000 +0.00	60.50	59.78	60.50	21,777
20 Feb 25	60.50000 +0.00	60.90	60.00	60.50	7,064
19 Feb 25	60.50000 +0.00	60.50	60.38	60.50	1,183
18 Feb 25	60.50000 -1.00	61.11	60.15	61.11	43,606
17 Feb 25	61.50000 +0.50	62.00	60.00	61.00	21,003
14 Feb 25	61.00000 +0.00	61.90	60.71	61.00	16,148
13 Feb 25	61.00000 +0.50	61.00	60.00	60.50	15,510
12 Feb 25	60.50000 -1.50	60.65	60.50	60.50	20,302
11 Feb 25	62.00000 -3.50	66.00	60.35	65.50	101,137
10 Feb 25	65.50000 -3.00	69.55	65.00	68.50	69,469
07 Feb 25	68.50000 +0.00	70.00	67.00	68.50	91,964
06 Feb 25	68.50000 +0.00	70.00	67.00	68.50	132,639
05 Feb 25	68.50000 +2.50	69.90	66.00	66.00	95,218
04 Feb 25	66.00000 +0.50	66.50	65.00	65.50	46,704
03 Feb 25	65.50000 +0.00	65.50	65.10	65.50	12,755
31 Jan 25	65.50000 +0.00	66.00	65.01	65.50	26,860
30 Jan 25	65.50000 +0.00	65.94	65.00	65.50	105,038
29 Jan 25	65.50000 +0.00	65.90	65.00	65.50	3,170
28 Jan 25	65.50000 -3.50	70.00	65.50	69.00	49,580
27 Jan 25	69.00000 -1.00	70.00	68.00	70.00	99,545
24 Jan 25	70.00000 -0.50	71.00	69.35	70.50	101,343
23 Jan 25	70.50000 +0.00	71.00	70.00	70.50	14,820
22 Jan 25	70.50000 -0.50	72.00	70.25	71.00	95,902
21 Jan 25	71.00000 +0.00	72.00	70.40	71.00	31,500
20 Jan 25	71.00000 -0.50	73.00	70.55	71.50	35,816
17 Jan 25	71.50000 +2.50	73.00	68.00	69.00	115,186
16 Jan 25	69.00000 +0.00	69.84	68.00	69.00	36,568
15 Jan 25	69.00000 +0.00	69.84	67.40	69.00	18,137
14 Jan 25	69.00000 +1.00	69.98	68.10	68.10	28,520
13 Jan 25	68.00000 +0.00	68.72	67.77	68.00	40,986
10 Jan 25	68.00000 -0.50	69.00	67.34	68.50	32,228
09 Jan 25	68.50000 +0.00	68.85	68.00	68.50	101,224
08 Jan 25	68.50000 -1.00	70.00	67.00	69.50	115,536
07 Jan 25	69.50000 +0.50	70.00	68.25	69.00	87,085
06 Jan 25	69.00000 +1.00	70.00	67.00	68.00	65,556
03 Jan 25	68.00000 +0.00	69.00	66.60	68.00	16,055
02 Jan 25	68.00000 +0.00	69.00	67.00	68.00	41,794
31 Dec 24	68.00000 +2.50	69.00	65.00	65.50	60,901
30 Dec 24	65.50000 -0.50	67.00	64.00	66.00	20,219
27 Dec 24	66.00000 +0.00	67.00	65.60	66.00	5,775
24 Dec 24	66.00000 +0.00	67.00	65.00	66.00	11,154
23 Dec 24	66.00000 +1.50	66.90	64.00	64.50	97,435
20 Dec 24	64.50000 +0.00	65.00	64.00	64.50	12,066
19 Dec 24	64.50000 +0.00	64.50	64.00	64.50	523,681
18 Dec 24	64.50000 -0.50	65.46	64.00	65.00	18,166
17 Dec 24	65.00000 +0.00	66.00	64.28	65.00	66,055
16 Dec 24	65.00000 +0.00	66.00	64.02	65.00	130,533
13 Dec 24	65.00000 +0.00	66.00	64.00	65.00	29,762
12 Dec 24	65.00000 +0.00	67.00	64.02	65.00	66,735
11 Dec 24	65.00000 +0.00	65.55	64.02	65.00	73,169
10 Dec 24	65.00000 +0.00	65.70	64.03	65.00	87,634
09 Dec 24	65.00000 +0.00	65.98	64.00	64.50	67,136
06 Dec 24	65.00000 +0.50	65.00	63.00	64.50	15,851
05 Dec 24	64.50000 +2.50	64.50	61.00	62.00	138,765
04 Dec 24	62.00000 +0.00	63.00	61.00	62.00	48,691
03 Dec 24	62.00000 +0.00	62.00	60.66	62.00	111,462
02 Dec 24	62.00000 +1.00	62.00	60.01	61.00	14,628
29 Nov 24	61.00000 +0.50	62.00	60.40	60.50	88,665
28 Nov 24	60.50000 +0.00	61.00	60.00	60.50	49,782
27 Nov 24	60.50000 +0.00	61.00	60.00	60.50	29,852
26 Nov 24	60.50000 +0.00	61.00	60.00	60.50	168,286
25 Nov 24	60.50000 +0.00	60.98	60.00	60.50	229,776
22 Nov 24	60.50000 +0.00	60.98	60.00	60.50	84,348
21 Nov 24	60.50000 -0.50	63.00	60.50	62.00	12,419
20 Nov 24	61.00000 -1.00	63.00	60.07	62.00	115,291
19 Nov 24	62.00000 -2.00	63.00	59.00	62.00	344,523
18 Nov 24	64.00000 -0.50	65.90	63.00	64.50	37,265
15 Nov 24	64.50000 +3.00	65.90	61.00	61.50	47,985
14 Nov 24	61.50000 +1.00	63.00	57.80	60.50	34,518
13 Nov 24	60.50000 +0.00	62.00	60.50	60.50	8,735
12 Nov 24	60.50000 -1.00	62.78	60.00	61.50	47,846
11 Nov 24	61.50000 +2.50	62.00	58.77	59.00	50,439
08 Nov 24	59.00000 +4.00	59.40	55.00	55.00	135,702
07 Nov 24	55.00000 +0.00	56.00	54.00	55.00	34,247
06 Nov 24	55.00000 +2.00	55.85	53.88	53.88	75,612
05 Nov 24	53.00000 -1.00	54.00	52.00	53.50	20,984
04 Nov 24	54.00000 -1.00	55.00	53.00	54.00	60,136
01 Nov 24	55.00000 +0.50	55.96	53.12	54.50	66,166
31 Oct 24	54.50000 +0.00	56.00	53.00	54.50	10,900
30 Oct 24	54.50000 +2.00	56.00	52.35	52.50	13,279
29 Oct 24	52.50000 -3.00	57.00	52.00	55.50	79,685
28 Oct 24	55.50000 +0.00	56.99	54.00	55.50	35,281
25 Oct 24	55.50000 +0.50	56.70	54.00	55.00	63,286
24 Oct 24	55.00000 +0.00	56.00	54.90	55.00	41,027
23 Oct 24	55.00000 +0.00	56.00	54.50	55.00	61,606
22 Oct 24	55.00000 +1.00	56.00	53.25	54.00	26,064
21 Oct 24	54.00000 +0.50	55.00	52.00	53.50	10,020
18 Oct 24	53.50000 +0.00	55.00	52.00	53.50	18,256
17 Oct 24	53.50000 +0.50	55.00	52.00	53.00	51,007
16 Oct 24	53.00000 +0.00	54.00	52.00	53.00	595
15 Oct 24	53.00000 +0.00	55.00	51.00	53.00	8,481
14 Oct 24	53.00000 +0.00	53.00	52.00	53.00	42,827
11 Oct 24	53.00000 +0.50	53.00	53.00	53.00	6,413
10 Oct 24	52.50000 +1.50	54.00	50.00	51.00	75,473
09 Oct 24	51.00000 +0.00	51.12	50.00	51.00	9,031
08 Oct 24	51.00000 +1.50	52.00	51.00	51.00	47,188
07 Oct 24	49.50000 +0.00	50.94	49.00	49.50	14,306
04 Oct 24	49.50000 +1.50	51.00	48.00	49.00	123,711
03 Oct 24	48.00000 -1.50	50.00	47.00	49.50	53,469
02 Oct 24	49.50000 -0.50	50.24	48.26	50.00	20,807
01 Oct 24	50.00000 -2.00	53.00	50.00	52.00	40,278
30 Sep 24	52.00000 +0.00	52.00	51.00	52.00	13,539
27 Sep 24	52.00000 +0.00	52.24	51.04	52.00	8,511
26 Sep 24	52.00000 -1.00	53.00	51.00	53.00	14,183
25 Sep 24	53.00000 +0.00	54.00	52.22	53.00	44,789
24 Sep 24	53.00000 +0.00	54.00	52.00	53.00	1,212
23 Sep 24	53.00000 +0.00	53.00	52.01	53.00	12,656
20 Sep 24	53.00000 +0.50	55.00	51.00	52.50	39,495
19 Sep 24	52.50000 +0.00	54.00	51.15	52.50	13,007
18 Sep 24	52.50000 +0.50	54.00	50.00	52.00	25,556
17 Sep 24	52.00000 -2.00	55.00	50.26	54.00	135,335
16 Sep 24	54.00000 +0.00	54.35	53.26	54.00	18,240
13 Sep 24	54.00000 +0.00	54.49	53.00	54.00	41,101
12 Sep 24	54.00000 +0.00	54.49	53.00	54.00	12,414
11 Sep 24	54.00000 +0.00	55.00	53.00	54.00	27,982
10 Sep 24	54.00000 +0.50	55.00	53.00	53.50	54,787
09 Sep 24	53.50000 -1.50	55.00	53.20	54.50	45,557
06 Sep 24	55.00000 -0.50	56.00	55.00	55.50	99,812
05 Sep 24	55.50000 +0.00	56.00	55.13	55.50	33,672
04 Sep 24	55.50000 +0.10	55.90	55.00	55.50	42,093
03 Sep 24	55.40000 +0.90	56.60	54.50	54.50	56,966
02 Sep 24	54.50000 +0.00	55.00	54.46	54.50	39,003
30 Aug 24	54.50000 +1.50	55.00	53.94	53.94	120,394
29 Aug 24	53.00000 +0.00	54.00	52.00	53.00	35,556
28 Aug 24	53.00000 +0.00	54.00	52.00	53.00	10,178
27 Aug 24	53.00000 +0.00	53.92	52.02	53.00	17,038
23 Aug 24	53.00000 +0.00	53.25	52.00	53.00	15,320
22 Aug 24	53.00000 +0.50	53.45	50.00	51.50	261,929
21 Aug 24	52.50000 +0.00	53.00	52.00	52.50	23,045
20 Aug 24	52.50000 +0.00	53.00	52.00	52.50	42,681
19 Aug 24	52.50000 -1.00	52.98	52.26	52.98	54,260
16 Aug 24	53.50000 +0.50	55.00	52.00	53.00	34,972
15 Aug 24	53.00000 +1.50	53.50	51.00	51.50	66,058
14 Aug 24	51.50000 +0.00	51.98	51.00	51.50	16,776
13 Aug 24	51.50000 -1.00	52.25	51.00	52.25	35,996
12 Aug 24	52.50000 +0.00	52.50	52.00	52.50	7,795
09 Aug 24	52.50000 +3.50	54.00	49.00	49.00	221,468
08 Aug 24	49.00000 +0.50	50.00	48.00	48.50	23,501
07 Aug 24	48.50000 +0.00	48.50	47.85	48.50	1
06 Aug 24	48.50000 +1.00	49.00	47.65	47.65	18,000
05 Aug 24	47.50000 -3.70	52.00	47.00	51.20	128,323
02 Aug 24	51.20000 -0.30	52.00	50.00	51.50	34,492
01 Aug 24	51.50000 +3.00	55.00	48.00	48.50	200,522
31 Jul 24	48.50000 -0.10	48.80	48.03	48.50	22,849
30 Jul 24	48.60000 +0.00	50.00	48.40	48.70	102,421
29 Jul 24	48.60000 -0.40	49.00	48.40	48.70	15,332
26 Jul 24	49.00000 +0.50	49.00	48.23	48.50	13,268
25 Jul 24	48.50000 -0.50	49.00	47.35	48.00	39,231
24 Jul 24	49.00000 +0.50	49.00	48.06	48.50	51,433
23 Jul 24	48.50000 +0.00	49.00	48.00	48.50	31,237
22 Jul 24	48.50000 +0.50	49.90	48.17	48.17	85,857
19 Jul 24	48.00000 -0.50	49.00	47.00	48.50	27,046
18 Jul 24	48.50000 +0.50	48.60	48.00	48.00	42,328
17 Jul 24	48.00000 -0.50	49.00	47.69	48.50	54,832
16 Jul 24	48.50000 +0.25	49.00	47.55	48.25	73,835
15 Jul 24	48.25000 +0.00	48.98	47.60	48.25	17,156
12 Jul 24	48.25000 +0.00	48.98	47.50	48.25	23,401
11 Jul 24	48.25000 +0.00	49.00	47.60	48.25	55,672
10 Jul 24	48.25000 +0.75	48.85	47.00	47.50	133,524
09 Jul 24	47.50000 +1.00	48.00	46.40	46.50	113,362
08 Jul 24	46.50000 +0.00	46.97	46.05	46.50	38,282
05 Jul 24	46.50000 +1.50	47.00	45.00	45.00	115,955
04 Jul 24	45.00000 +0.00	46.00	44.28	44.50	63,614
03 Jul 24	45.00000 -1.00	49.00	44.00	47.50	99,303
02 Jul 24	46.00000 -1.50	47.00	45.87	47.00	20,157
01 Jul 24	47.50000 +0.00	48.89	46.00	47.50	111,169
28 Jun 24	47.50000 +0.50	47.50	46.50	47.50	6,916
27 Jun 24	47.00000 -0.50	48.00	46.36	47.50	64,212
26 Jun 24	47.50000 -0.50	48.00	47.00	47.50	55,534
25 Jun 24	48.00000 -0.50	48.50	47.00	48.50	66,246
24 Jun 24	48.50000 +0.00	49.00	48.00	48.50	25,260
21 Jun 24	48.50000 +0.00	48.50	48.00	48.50	49,613
20 Jun 24	48.50000 +0.00	49.00	48.00	48.50	55,575
19 Jun 24	48.50000 +0.00	48.50	48.16	48.50	16,615
18 Jun 24	48.50000 +0.00	48.90	48.16	48.50	43,597
17 Jun 24	48.50000 +0.00	48.90	48.00	48.50	21,002
14 Jun 24	48.50000 +0.00	49.00	48.00	48.50	10,451
13 Jun 24	48.50000 +0.00	49.00	48.50	48.50	20,229
12 Jun 24	48.50000 -1.00	50.00	47.00	49.50	189,188
11 Jun 24	49.50000 -0.30	49.70	49.02	49.50	7,748
10 Jun 24	49.80000 -1.20	51.00	49.00	50.50	79,510
07 Jun 24	51.00000 +0.50	51.00	50.00	50.50	7,776
06 Jun 24	50.50000 -1.20	51.31	50.00	51.31	22,685
05 Jun 24	51.70000 +0.20	53.00	51.05	51.50	15,878
04 Jun 24	51.50000 +0.50	51.50	50.00	51.00	37,258
03 Jun 24	51.00000 -0.50	52.00	50.00	51.50	100,591
31 May 24	51.50000 +0.00	52.00	50.00	51.50	10,085
30 May 24	51.50000 -1.10	51.80	50.50	51.50	133,404
29 May 24	52.60000 +0.10	53.00	51.00	52.50	91,038
28 May 24	52.50000 +0.00	52.64	52.00	52.50	272,046
24 May 24	52.50000 +1.00	53.00	51.00	51.50	64,584
23 May 24	51.50000 +0.00	53.00	51.00	51.50	266,118
22 May 24	51.50000 -3.50	55.00	51.02	54.50	310,113
21 May 24	55.00000 -7.50	62.00	54.00	60.50	1,107,954
20 May 24	62.50000 -1.00	64.00	62.00	63.50	173,984
17 May 24	63.50000 +0.00	65.00	63.00	63.50	54,229
16 May 24	63.50000 -1.00	65.00	62.20	64.00	30,500
15 May 24	64.50000 +3.00	65.00	62.85	62.85	55,006
14 May 24	61.50000 +0.70	62.00	60.30	60.50	148,367
13 May 24	60.80000 +4.80	62.00	57.00	61.00	70,296
10 May 24	56.00000 -1.00	61.78	56.00	57.00	117,345
09 May 24	57.00000 +4.00	57.76	53.00	53.50	239,800
08 May 24	53.00000 +0.50	54.00	52.00	52.50	79,585
07 May 24	52.50000 -0.70	52.99	52.00	52.50	119,691
03 May 24	53.20000 +0.20	53.94	52.00	52.00	102,770
02 May 24	53.00000 +0.50	53.00	52.38	52.50	18,500
01 May 24	52.50000 -1.50	55.00	52.00	54.00	74,584
30 Apr 24	54.00000 +0.00	54.98	53.06	54.00	72,386
29 Apr 24	54.00000 +0.00	55.00	53.11	54.00	33,057
26 Apr 24	54.00000 +0.00	54.90	53.06	54.00	12,492
25 Apr 24	54.00000 -0.50	54.45	53.00	54.45	50,060
24 Apr 24	54.50000 +0.00	55.00	54.00	54.50	17,596
23 Apr 24	54.50000 -1.50	54.74	52.00	54.50	7,126
22 Apr 24	56.00000 +3.00	56.00	53.40	53.40	18,196
19 Apr 24	53.00000 -1.50	54.00	52.25	53.50	64,959
18 Apr 24	54.50000 -0.50	54.50	53.00	54.50	22,063
17 Apr 24	55.00000 +1.00	55.00	54.30	54.30	6,134
16 Apr 24	54.00000 -1.00	56.00	53.00	55.00	49,142
15 Apr 24	55.00000 +0.00	55.00	54.00	55.00	12,345
12 Apr 24	55.00000 +0.00	55.90	54.00	55.00	133,413
11 Apr 24	55.00000 +0.00	55.00	54.12	55.00	67,331
10 Apr 24	55.00000 +0.00	56.00	54.26	55.00	267,651
09 Apr 24	55.00000 -1.00	56.00	54.00	56.00	76,642
08 Apr 24	56.00000 -0.50	58.00	55.00	56.50	81,064
05 Apr 24	56.50000 +1.50	58.00	55.50	56.50	25,894
04 Apr 24	55.00000 -2.00	58.00	54.50	57.00	181,652
03 Apr 24	57.00000 -1.50	59.00	54.26	58.50	247,675
02 Apr 24	58.50000 +0.00	58.50	58.00	58.50	40,285
28 Mar 24	58.50000 -0.50	59.00	58.00	58.50	105,827
27 Mar 24	59.00000 +0.50	59.00	57.00	58.50	677,791
26 Mar 24	58.50000 +0.00	58.99	58.13	58.50	40,633
25 Mar 24	58.50000 +0.00	58.99	58.35	58.50	25,192
22 Mar 24	58.50000 +0.50	59.00	57.28	58.00	98,370
21 Mar 24	58.00000 -0.50	59.00	57.00	58.50	74,313
20 Mar 24	58.50000 -2.50	62.00	58.12	61.00	59,155
19 Mar 24	61.00000 -1.00	63.00	60.00	62.00	38,159
18 Mar 24	62.00000 -1.50	63.00	61.00	63.00	167,260
15 Mar 24	63.50000 +2.50	63.50	60.51	61.00	55,507
14 Mar 24	61.00000 -4.00	66.14	60.42	65.50	129,894
13 Mar 24	65.00000 -0.50	66.45	64.00	65.50	16,270
12 Mar 24	65.50000 -2.50	67.00	64.25	66.50	37,346
11 Mar 24	68.00000 +3.00	68.00	65.00	66.50	28,930
08 Mar 24	65.00000 -1.00	68.00	65.00	65.50	170,742
07 Mar 24	66.00000 +1.00	66.80	64.04	65.50	26,617
06 Mar 24	65.00000 -3.00	68.00	64.37	68.00	219,419
05 Mar 24	68.00000 -1.50	70.00	67.02	69.50	446,143
04 Mar 24	69.50000 -4.50	75.00	68.25	74.00	117,852
01 Mar 24	74.00000 -4.00	80.00	73.00	78.00	193,798
29 Feb 24	78.00000 -0.50	80.00	75.00	78.50	26,066
28 Feb 24	78.50000 -0.50	80.00	78.00	79.00	30,211
27 Feb 24	79.00000 -2.50	83.00	78.31	81.50	584,845
26 Feb 24	81.50000 +0.00	83.00	80.00	81.50	19,081
23 Feb 24	81.50000 +0.00	83.00	80.45	81.50	55,432
22 Feb 24	81.50000 +0.00	81.50	80.00	81.50	87,187
21 Feb 24	81.50000 +0.00	83.00	80.00	81.50	16,933
20 Feb 24	81.50000 +0.00	81.50	80.00	81.50	22,302
19 Feb 24	81.50000 +0.00	83.00	80.00	81.50	52,422
16 Feb 24	81.50000 +0.00	82.15	81.11	81.50	4,578
15 Feb 24	81.50000 +0.00	82.19	80.00	81.50	3,510
14 Feb 24	81.50000 +0.00	82.44	80.82	81.50	76,951
13 Feb 24	81.50000 -0.50	83.00	80.00	82.00	63,362
12 Feb 24	82.00000 +0.50	83.00	81.00	81.50	4,986
09 Feb 24	81.50000 +0.50	82.00	80.20	81.00	251,350
08 Feb 24	81.00000 +1.00	82.00	79.75	80.00	155,354
07 Feb 24	80.00000 +0.00	80.47	79.68	80.00	848
06 Feb 24	80.00000 -0.50	81.00	79.00	80.50	135,954
05 Feb 24	80.50000 -0.50	82.00	80.00	81.00	154,805
02 Feb 24	81.00000 +0.00	82.00	80.55	81.00	26,605
01 Feb 24	81.00000 +1.00	82.70	77.00	78.00	172,814
31 Jan 24	80.00000 +3.00	80.00	77.00	77.00	27,847
30 Jan 24	77.00000 +1.50	78.00	75.00	75.50	81,745
29 Jan 24	75.50000 +2.50	76.00	73.00	73.00	106,157
26 Jan 24	73.00000 +0.00	74.00	72.75	73.00	26,901
25 Jan 24	73.00000 +1.50	74.00	71.00	71.50	198,904
24 Jan 24	71.50000 +1.50	72.00	69.00	70.00	16,779
23 Jan 24	70.00000 +0.00	72.00	68.00	70.00	651,914
22 Jan 24	70.00000 +0.50	71.00	68.00	69.50	46,995
19 Jan 24	69.50000 +0.00	71.00	69.25	69.50	16,679
18 Jan 24	69.50000 +3.00	70.00	66.00	66.50	110,359
17 Jan 24	66.50000 -3.50	69.06	65.13	69.06	121,242
16 Jan 24	70.00000 +0.50	71.00	69.00	69.50	389,708
15 Jan 24	69.50000 +0.00	69.52	69.40	69.50	53,008
12 Jan 24	69.50000 -1.50	71.00	68.91	71.00	176,137
11 Jan 24	71.00000 -0.50	74.00	70.00	71.50	287,769
10 Jan 24	71.50000 +2.00	72.00	69.00	69.50	100,588
09 Jan 24	69.50000 +2.00	70.00	67.00	67.50	211,611
08 Jan 24	67.50000 +1.50	68.00	66.00	66.00	135,958
05 Jan 24	66.00000 -0.50	67.00	65.53	66.50	70,993
04 Jan 24	66.50000 -1.50	68.00	63.80	65.50	168,097
03 Jan 24	68.00000 +4.00	68.00	63.15	64.00	113,687
02 Jan 24	64.00000 +1.00	65.00	62.00	63.00	84,943
29 Dec 23	63.00000 +0.00	63.35	62.43	63.00	15,886
28 Dec 23	63.00000 +0.00	64.00	62.36	63.00	32,502
27 Dec 23	63.00000 +0.00	63.51	62.26	63.00	15,007
22 Dec 23	63.00000 +1.00	64.00	61.00	62.50	25,713
21 Dec 23	62.00000 -0.50	64.00	61.15	62.50	157,336
20 Dec 23	62.50000 -0.50	64.00	61.00	61.30	115,647
19 Dec 23	63.00000 +4.00	63.00	59.36	59.36	91,120
18 Dec 23	59.00000 +0.00	60.00	58.00	59.00	139,940
15 Dec 23	59.00000 +0.00	59.50	58.00	59.00	46,203
14 Dec 23	59.00000 -1.00	61.00	58.00	60.00	418,299
13 Dec 23	60.00000 +0.60	60.60	59.00	59.50	86,957
12 Dec 23	59.40000 -1.10	61.00	58.29	60.50	300,831
11 Dec 23	60.50000 -2.00	63.00	60.00	62.50	215,814
08 Dec 23	62.50000 -1.00	64.00	62.00	63.50	46,971
07 Dec 23	63.50000 -0.80	64.02	63.03	64.02	21,541
06 Dec 23	64.30000 -2.20	67.00	64.00	66.50	72,906
05 Dec 23	66.50000 -0.50	69.00	66.00	68.50	127,278
04 Dec 23	67.00000 -2.00	70.00	66.60	69.00	99,942
01 Dec 23	69.00000 -0.50	70.00	68.05	69.50	60,171
30 Nov 23	69.50000 -1.00	71.00	69.02	70.50	68,197
29 Nov 23	70.50000 -4.00	75.00	69.00	74.50	267,968
28 Nov 23	74.50000 +2.00	76.00	72.00	72.50	88,040
27 Nov 23	72.50000 +3.00	73.90	69.00	69.50	133,087
24 Nov 23	69.50000 +0.50	70.00	69.00	69.00	103,419
23 Nov 23	69.00000 +0.50	70.00	68.00	68.50	259,550
22 Nov 23	68.50000 +2.50	70.00	65.00	66.00	228,309
21 Nov 23	66.00000 +4.00	67.00	62.20	62.20	216,648
20 Nov 23	62.00000 +0.00	63.00	60.00	61.50	159,031
17 Nov 23	62.00000 +0.50	63.00	60.00	61.50	76,697
16 Nov 23	61.50000 +1.50	62.00	58.78	59.00	257,895
15 Nov 23	60.00000 -0.50	61.00	58.70	60.50	262,478
14 Nov 23	60.50000 +0.50	62.00	60.00	61.00	89,398
13 Nov 23	60.00000 -1.00	62.00	60.00	61.00	13,398
10 Nov 23	61.00000 -3.00	65.00	60.00	64.00	139,258
09 Nov 23	64.00000 -0.40	66.40	63.00	64.50	220,754
08 Nov 23	64.40000 +6.90	66.00	59.00	59.50	509,297
07 Nov 23	57.50000 +5.50	60.70	51.40	51.50	569,249
06 Nov 23	52.00000 +2.50	52.00	49.38	50.00	350,856
03 Nov 23	49.50000 -0.50	50.74	49.00	50.00	240,825
02 Nov 23	50.00000 +1.00	51.00	48.76	49.00	1,521,473
01 Nov 23	49.00000 +0.00	50.00	48.00	49.00	77,470
31 Oct 23	49.00000 -0.80	51.00	48.38	50.00	274,596
30 Oct 23	49.80000 -0.70	51.00	49.00	50.50	227,682
27 Oct 23	50.50000 +2.00	50.89	48.00	48.50	795,290
26 Oct 23	48.50000 +0.50	49.00	47.00	48.00	183,484
25 Oct 23	48.00000 +1.50	49.00	46.00	46.50	1,196,254
24 Oct 23	46.50000 +1.00	47.00	45.35	45.50	696,258
23 Oct 23	45.50000 +0.60	47.00	45.00	45.25	342,919
20 Oct 23	44.90000 +3.40	45.00	40.85	41.00	1,603,934
19 Oct 23	41.50000 +0.00	41.50	40.50	41.00	416,209
18 Oct 23	41.50000 +0.50	42.00	40.50	41.25	1,209,521
17 Oct 23	41.00000 -1.30	42.19	40.00	42.00	1,361,116
16 Oct 23	42.30000 -5.20	50.00	41.51	47.50	4,236,667
13 Oct 23	47.50000 -0.60	48.29	47.00	47.75	134,972
12 Oct 23	48.10000 -3.90	52.00	47.00	51.00	1,286,650
11 Oct 23	52.00000 -14.00	68.00	50.25	66.50	2,071,133
10 Oct 23	66.00000 -28.60	96.00	64.00	95.00	437,316
09 Oct 23	94.60000 -0.40	98.00	94.00	96.00	613,810
06 Oct 23	95.00000 -4.50	100.00	94.26	99.50	136,858
05 Oct 23	99.50000 +0.50	117.00	98.00	99.00	44,660
04 Oct 23	99.00000 -17.00	117.00	98.00	116.00	278,668
03 Oct 23	116.00000 -2.00	119.00	115.00	118.00	65,827
02 Oct 23	118.00000 +0.00	118.00	117.50	118.00	1,503
29 Sep 23	118.00000 +0.00	118.00	117.00	118.00	100,021
28 Sep 23	118.00000 +0.00	118.00	117.00	118.00	120,935
27 Sep 23	118.00000 +0.00	119.00	116.00	117.00	39,523
26 Sep 23	118.00000 +1.00	118.00	115.06	117.00	16,373
25 Sep 23	117.00000 +0.00	119.00	115.00	117.00	18,671
22 Sep 23	117.00000 -3.00	120.00	115.00	119.00	55,918
21 Sep 23	120.00000 +1.50	120.00	117.18	118.50	23,272
20 Sep 23	118.50000 +0.00	120.00	117.00	118.50	15,910
19 Sep 23	118.50000 -1.50	120.00	117.00	119.00	36,958
18 Sep 23	120.00000 -1.00	122.00	117.55	121.00	38,108
15 Sep 23	121.00000 +1.00	122.00	119.00	119.50	90,246
14 Sep 23	120.00000 +0.50	120.82	119.00	119.50	28,142
13 Sep 23	119.50000 -1.00	121.00	119.50	120.50	32,072
12 Sep 23	120.50000 -4.50	127.00	119.02	126.00	54,964
11 Sep 23	125.00000 -1.00	128.00	124.00	126.00	20,712
08 Sep 23	126.00000 +0.50	127.00	124.00	125.50	41,731
07 Sep 23	125.50000 +0.00	128.00	124.00	125.50	8,618
06 Sep 23	125.50000 +0.00	128.00	123.30	125.50	5,623
05 Sep 23	125.50000 +0.00	125.50	123.30	125.50	14,755
04 Sep 23	125.50000 +0.00	128.00	123.25	125.50	12,066
01 Sep 23	125.50000 -1.00	128.00	123.05	126.50	15,172
31 Aug 23	126.50000 +0.00	127.70	124.00	126.50	15,266
30 Aug 23	126.50000 +0.50	128.00	124.00	126.00	11,793
29 Aug 23	126.00000 +1.50	128.23	122.00	124.00	53,341
25 Aug 23	124.50000 +0.50	126.00	122.50	124.00	188,586
24 Aug 23	124.00000 -3.00	127.24	123.00	127.00	76,884
23 Aug 23	127.00000 -6.00	134.00	126.00	133.00	52,398
22 Aug 23	133.00000 +0.00	134.96	131.00	133.00	11,762
21 Aug 23	133.00000 +0.50	136.00	131.30	135.75	56,659
18 Aug 23	132.50000 -3.00	136.00	132.50	135.50	107,352
17 Aug 23	135.50000 -0.50	140.00	135.00	136.00	180,741
16 Aug 23	136.00000 -0.50	138.00	131.00	134.50	106,837
15 Aug 23	136.50000 -4.00	142.49	135.00	140.50	118,578
14 Aug 23	140.50000 +2.00	143.00	135.00	138.50	75,544
11 Aug 23	138.50000 +6.50	140.00	128.00	130.50	76,337
10 Aug 23	132.00000 +1.50	133.44	128.00	130.50	60,850
09 Aug 23	130.50000 +5.00	130.50	125.25	125.50	76,404
08 Aug 23	125.50000 +3.00	127.00	122.00	124.00	162,679
07 Aug 23	122.50000 -4.00	128.00	121.25	126.50	141,036
04 Aug 23	126.50000 -1.50	129.00	125.00	127.50	116,423
03 Aug 23	128.00000 +8.00	129.20	119.06	120.00	110,120
02 Aug 23	120.00000 +1.00	121.20	117.35	119.00	54,260
01 Aug 23	119.00000 +1.50	123.90	117.96	118.50	83,511
31 Jul 23	117.50000 +0.50	118.00	116.00	117.00	51,434
28 Jul 23	117.00000 +0.00	118.00	116.86	117.00	3,035
27 Jul 23	117.00000 +2.00	120.00	112.50	115.00	164,683
26 Jul 23	115.00000 +0.00	117.00	113.57	115.00	22,922
25 Jul 23	115.00000 +0.00	116.82	115.00	115.00	124
24 Jul 23	115.00000 +1.00	117.00	112.50	114.00	65,360
21 Jul 23	114.00000 +2.00	116.00	111.00	113.00	92,063
20 Jul 23	112.00000 +0.50	112.50	111.06	111.50	32,664
19 Jul 23	111.50000 +0.50	112.83	110.86	111.50	39,030
18 Jul 23	111.00000 -1.00	113.00	110.75	111.50	42,011
17 Jul 23	112.00000 +0.50	113.00	110.00	111.50	31,875
14 Jul 23	111.50000 -1.50	113.00	111.05	113.00	10,999
13 Jul 23	113.00000 -1.00	114.00	112.60	113.00	127,546
12 Jul 23	114.00000 +0.00	117.00	112.55	114.00	96,644
11 Jul 23	114.00000 -1.00	115.00	112.00	114.00	33,254
10 Jul 23	115.00000 +0.75	116.00	111.00	115.25	92,513
07 Jul 23	114.25000 +0.25	117.00	113.00	114.50	227,431
06 Jul 23	114.00000 -4.00	118.50	114.00	118.50	149,288
05 Jul 23	118.00000 +0.00	120.00	117.00	118.50	22,084
04 Jul 23	118.00000 -1.00	120.00	117.00	118.50	23,387
03 Jul 23	119.00000 +4.50	120.00	114.00	115.50	49,822
30 Jun 23	114.50000 -5.50	120.00	113.24	120.00	95,840
29 Jun 23	120.00000 +0.00	120.00	118.25	120.00	11,925
28 Jun 23	120.00000 -1.50	122.00	118.25	121.50	31,928
27 Jun 23	121.50000 -1.00	124.00	119.00	122.50	13,852
26 Jun 23	122.50000 -3.00	128.00	120.00	125.50	19,076
23 Jun 23	125.50000 -2.00	130.00	125.00	127.50	48,774
22 Jun 23	127.50000 -2.50	130.00	125.00	128.50	19,763
21 Jun 23	130.00000 +2.50	132.52	125.00	127.50	136,444
20 Jun 23	127.50000 +6.75	130.00	120.50	120.75	101,001
19 Jun 23	120.75000 +2.25	120.75	118.00	118.50	68,599
16 Jun 23	118.50000 +0.50	119.00	117.00	118.00	62,612
15 Jun 23	118.00000 -1.00	120.00	117.00	119.00	40,006
14 Jun 23	119.00000 +3.50	120.00	114.00	115.50	60,691
13 Jun 23	115.50000 +0.00	117.00	114.00	115.50	6,110
12 Jun 23	115.50000 -1.00	118.00	114.65	117.00	65,980
09 Jun 23	116.50000 -1.50	117.00	116.00	116.50	29,360
08 Jun 23	118.00000 +5.75	118.00	112.97	112.97	82,317
07 Jun 23	112.25000 +1.00	114.00	111.00	111.25	287,836
06 Jun 23	111.25000 +0.00	112.00	110.50	111.25	17,411
05 Jun 23	111.25000 +0.25	112.00	110.00	111.00	29,305
02 Jun 23	111.00000 +2.00	111.00	108.00	109.00	58,226
01 Jun 23	109.00000 +1.00	110.00	107.20	108.00	186,483
31 May 23	108.00000 -1.00	109.00	107.75	108.00	633,332
30 May 23	109.00000 +1.00	110.00	107.00	108.00	28,731
26 May 23	108.00000 +0.00	110.00	107.00	108.00	447,564
25 May 23	108.00000 +0.00	109.00	107.00	108.00	193,158
24 May 23	108.00000 +1.00	109.00	107.00	107.00	160,810
23 May 23	107.00000 +8.00	110.00	101.25	102.50	351,541
22 May 23	99.00000 -3.00	103.00	97.00	101.50	311,545
19 May 23	102.00000 -2.75	105.50	102.00	104.75	60,037
18 May 23	104.75000 +0.00	105.50	104.00	104.75	7,343
17 May 23	104.75000 +1.75	105.00	103.25	103.50	129,546
16 May 23	103.00000 -1.50	105.94	103.00	104.00	141,812
15 May 23	104.50000 -2.50	108.00	103.76	107.00	37,337
12 May 23	107.00000 -0.50	108.00	106.25	107.00	8,416
11 May 23	107.50000 +0.25	108.00	105.00	107.25	101,057
10 May 23	107.25000 -1.25	108.50	107.00	108.25	77,527
09 May 23	108.50000 -1.75	110.00	108.00	109.25	87,335
05 May 23	110.25000 -0.25	111.00	109.25	110.50	24,971
04 May 23	110.50000 -1.00	112.40	110.00	111.50	45,455
03 May 23	111.50000 +2.50	112.70	109.00	109.00	34,974
02 May 23	109.00000 -1.50	111.00	108.00	110.50	14,736
28 Apr 23	110.50000 -2.50	113.00	110.02	113.00	43,323
27 Apr 23	113.00000 -1.00	114.60	112.00	114.00	30,531
26 Apr 23	114.00000 +5.00	114.00	108.20	109.00	388,259
25 Apr 23	109.00000 -1.00	112.00	108.00	110.00	41,709
24 Apr 23	110.00000 -0.50	112.00	108.00	110.50	56,338
21 Apr 23	110.50000 +1.50	111.00	108.02	109.00	82,128
20 Apr 23	109.00000 -3.00	111.33	108.02	111.33	134,163
19 Apr 23	112.00000 +0.00	114.00	110.00	111.50	12,401
18 Apr 23	112.00000 +1.00	112.00	108.33	111.00	42,563
17 Apr 23	111.00000 -0.50	112.00	110.00	111.50	44,802
14 Apr 23	111.50000 +0.00	113.00	110.00	111.50	36,964
13 Apr 23	111.50000 +0.00	113.00	110.00	111.50	95,582
12 Apr 23	111.50000 -1.50	113.82	110.00	112.00	85,164
11 Apr 23	113.00000 +0.00	114.00	110.00	113.00	171,231
06 Apr 23	113.00000 +1.00	114.00	110.00	112.00	57,540
05 Apr 23	112.00000 +1.00	114.00	110.00	112.00	523,064
04 Apr 23	111.00000 +0.00	112.00	110.02	111.00	40,500
03 Apr 23	111.00000 +0.50	112.00	109.00	110.50	600,464
31 Mar 23	110.50000 +0.50	112.00	108.55	110.00	37,260
30 Mar 23	110.00000 +2.50	110.00	107.00	107.50	90,127
29 Mar 23	107.50000 -1.50	109.00	107.00	109.00	81,142
28 Mar 23	109.00000 +0.00	110.00	108.00	109.00	26,369
27 Mar 23	109.00000 -0.50	110.74	109.00	109.50	65,843
24 Mar 23	109.50000 -0.50	114.00	107.10	111.50	194,787
23 Mar 23	110.00000 +0.00	111.00	109.06	110.00	110,004
22 Mar 23	110.00000 -3.00	111.50	109.00	111.50	17,782
21 Mar 23	113.00000 -1.50	114.99	113.00	114.50	52,289
20 Mar 23	114.50000 +1.00	114.90	107.05	113.50	127,251
17 Mar 23	113.50000 +0.50	117.00	112.00	112.50	143,303
16 Mar 23	113.00000 +5.50	114.74	106.00	107.50	457,141
15 Mar 23	107.50000 -3.00	111.00	105.00	110.50	323,770
14 Mar 23	110.50000 +0.00	112.00	109.00	110.50	228,018
13 Mar 23	110.50000 -3.00	114.00	108.00	113.50	99,509
10 Mar 23	113.50000 -3.50	117.50	110.25	117.00	180,233
09 Mar 23	117.00000 -1.50	119.50	116.00	118.00	109,066
08 Mar 23	118.50000 +1.50	119.00	112.56	117.50	513,985
07 Mar 23	117.00000 -54.00	145.00	112.00	145.00	1,552,347
06 Mar 23	171.00000 -1.75	173.50	170.01	172.75	39,384
03 Mar 23	172.75000 +0.75	173.50	172.00	172.75	49,089
02 Mar 23	172.00000 -1.25	174.00	172.00	173.00	75,682
01 Mar 23	173.25000 -2.75	178.00	172.40	177.00	140,326
28 Feb 23	176.00000 +4.00	176.00	171.00	172.00	143,208
27 Feb 23	172.00000 +5.50	173.00	165.00	166.50	60,172
24 Feb 23	166.50000 +2.00	170.00	163.00	164.50	84,732
23 Feb 23	164.50000 +0.50	166.00	162.10	164.00	60,324
22 Feb 23	164.00000 +0.00	164.00	163.00	164.00	9,613
21 Feb 23	164.00000 +0.00	166.50	161.00	164.00	56,256
20 Feb 23	164.00000 +0.50	164.14	162.76	163.50	15,151
17 Feb 23	163.50000 -2.00	166.00	161.40	165.50	33,363
16 Feb 23	165.50000 +2.00	167.00	164.25	164.25	53,407
15 Feb 23	163.50000 +1.50	163.50	160.00	161.00	61,211
14 Feb 23	162.00000 -4.50	168.00	161.08	166.50	73,546
13 Feb 23	166.50000 +0.00	168.00	165.00	166.50	12,143
10 Feb 23	166.50000 +3.50	171.00	163.94	163.94	55,929
09 Feb 23	163.00000 -6.00	165.50	161.00	165.25	27,877
08 Feb 23	169.00000 +1.50	169.00	165.00	167.50	35,753
07 Feb 23	167.50000 +0.50	168.00	167.01	167.50	5,577
06 Feb 23	167.00000 -1.00	169.00	167.00	168.00	39,851
03 Feb 23	168.00000 +1.00	170.00	166.00	167.00	89,791
02 Feb 23	167.00000 +8.00	167.96	158.00	159.00	170,054
01 Feb 23	159.00000 +2.50	161.00	157.00	157.00	67,104
31 Jan 23	156.50000 +1.50	160.00	155.00	158.00	389,533
30 Jan 23	155.00000 -11.50	166.00	154.24	164.50	114,291
27 Jan 23	166.50000 +2.00	166.50	163.03	164.50	702,620
26 Jan 23	164.50000 +2.00	166.00	161.00	162.50	129,095
25 Jan 23	162.50000 -8.50	172.00	160.00	171.00	75,270
24 Jan 23	171.00000 +1.00	172.00	168.00	170.00	21,933
23 Jan 23	170.00000 -4.25	178.00	166.05	174.50	370,894
20 Jan 23	174.25000 -13.25	185.00	174.00	185.00	479,824
19 Jan 23	187.50000 -6.50	197.00	184.66	194.50	162,506
18 Jan 23	194.00000 -0.50	196.00	192.00	194.50	1,367,851
17 Jan 23	194.50000 +0.00	197.00	193.00	195.50	85,378
16 Jan 23	194.50000 +0.00	196.00	192.68	194.50	201,238
13 Jan 23	194.50000 +1.50	196.00	172.56	194.00	213,689
12 Jan 23	193.00000 +0.50	197.00	190.00	192.50	266,088
11 Jan 23	192.50000 +5.00	193.00	186.00	187.50	138,419
10 Jan 23	187.50000 +1.00	190.00	185.00	186.50	147,789
09 Jan 23	186.50000 +10.50	188.00	176.00	176.00	102,956
06 Jan 23	176.00000 +6.00	177.00	171.00	171.00	70,642
05 Jan 23	170.00000 -2.00	174.00	169.00	170.00	104,365
04 Jan 23	172.00000 +4.00	172.00	167.00	168.00	64,734
03 Jan 23	168.00000 +0.00	169.00	167.00	168.00	21,200
30 Dec 22	168.00000 +0.00	169.00	167.00	168.00	7,900
29 Dec 22	168.00000 +0.00	169.00	167.04	168.00	47,577
28 Dec 22	168.00000 +0.00	169.00	167.00	168.00	7,061
23 Dec 22	168.00000 +0.00	168.88	167.46	168.00	12,676
22 Dec 22	168.00000 +0.00	169.00	167.30	168.00	26,570
21 Dec 22	168.00000 +1.00	169.00	167.00	168.00	17,541
20 Dec 22	167.00000 +0.00	169.00	164.00	167.00	20,028
19 Dec 22	167.00000 +4.00	168.47	162.17	163.00	21,340
16 Dec 22	163.00000 +0.00	164.96	161.17	163.00	6,023
15 Dec 22	163.00000 +2.00	164.88	159.00	161.00	23,660
14 Dec 22	161.00000 -2.00	163.00	159.30	163.00	155,367
13 Dec 22	163.00000 -2.00	167.00	161.00	165.00	25,814
12 Dec 22	165.00000 -1.50	169.00	164.00	166.50	24,800
09 Dec 22	166.50000 +5.50	168.44	160.00	161.00	61,806
08 Dec 22	161.00000 -1.00	163.00	160.00	162.00	37,502
07 Dec 22	162.00000 +0.50	162.44	160.00	161.50	7,950
06 Dec 22	161.50000 +0.50	162.00	160.00	161.00	64,987
05 Dec 22	161.00000 -3.00	163.00	160.00	163.00	32,160
02 Dec 22	164.00000 -1.50	167.00	162.00	165.50	211,042
01 Dec 22	165.50000 -2.00	167.74	162.00	167.00	47,793
30 Nov 22	167.50000 -0.50	169.00	166.00	168.00	7,003
29 Nov 22	168.00000 -4.50	173.00	166.50	172.50	64,393
28 Nov 22	172.50000 +6.50	176.06	165.55	166.00	258,619
25 Nov 22	166.00000 +1.00	168.00	164.70	164.70	34,351
24 Nov 22	165.00000 +1.50	166.00	164.10	164.10	85,918
23 Nov 22	163.50000 +6.50	164.45	157.00	158.50	90,480
22 Nov 22	157.00000 +2.50	159.00	156.00	156.00	268,647
21 Nov 22	154.50000 +0.00	156.00	153.24	154.50	38,235
18 Nov 22	154.50000 +0.00	156.00	153.00	154.50	102,164
17 Nov 22	154.50000 +0.50	156.00	153.00	154.50	270,246
16 Nov 22	154.00000 +0.00	155.50	153.00	153.00	41,180
15 Nov 22	154.00000 +1.50	157.64	152.00	152.50	49,954
14 Nov 22	152.50000 +1.50	153.00	151.33	151.33	18,980
11 Nov 22	151.00000 +1.50	152.00	149.50	149.50	47,053
10 Nov 22	149.50000 +0.50	150.00	149.00	149.00	20,212
09 Nov 22	149.00000 +2.50	150.00	146.75	146.75	112,354
08 Nov 22	146.50000 -2.00	150.00	146.34	148.50	87,669
07 Nov 22	148.50000 +4.00	150.00	143.00	144.50	61,590
04 Nov 22	144.50000 +7.50	145.85	138.00	138.00	41,141
03 Nov 22	137.00000 -3.00	140.00	137.00	139.50	30,334
02 Nov 22	140.00000 +2.50	140.00	138.00	138.00	15,517
01 Nov 22	137.50000 +3.00	140.00	135.00	135.00	65,205
31 Oct 22	134.50000 +9.50	135.00	124.00	125.00	134,740
28 Oct 22	125.00000 +0.00	125.00	123.00	125.00	144,878
27 Oct 22	125.00000 -2.50	129.00	122.03	127.50	333,368
26 Oct 22	127.50000 -5.00	132.00	126.00	132.00	59,507
25 Oct 22	132.50000 -2.50	134.90	132.00	134.90	27,498
24 Oct 22	135.00000 -2.50	139.00	134.04	137.50	47,023
21 Oct 22	137.50000 +1.00	139.00	136.06	138.00	38,141
20 Oct 22	136.50000 +0.50	137.00	135.00	136.00	18,684
19 Oct 22	136.00000 -4.50	141.00	136.00	140.50	28,030
18 Oct 22	140.50000 -0.50	141.74	140.00	141.00	86,900
17 Oct 22	141.00000 +0.00	142.00	140.10	141.00	32,915
14 Oct 22	141.00000 +0.00	144.00	140.00	141.00	19,396
13 Oct 22	141.00000 -1.00	142.94	140.27	142.00	3,543
12 Oct 22	142.00000 -3.00	147.00	140.34	145.50	119,404
11 Oct 22	145.00000 -0.50	146.00	142.08	145.50	36,016
10 Oct 22	145.50000 -4.50	150.44	144.15	150.00	32,832
07 Oct 22	150.00000 -1.50	152.00	149.50	151.00	37,414
06 Oct 22	151.50000 +4.00	151.50	147.00	148.00	87,952
05 Oct 22	147.50000 +1.50	150.00	146.00	146.50	43,600
04 Oct 22	146.00000 +0.00	150.00	142.00	147.00	61,503
03 Oct 22	146.00000 -3.00	150.00	143.00	149.00	95,994
30 Sep 22	149.00000 -3.00	154.00	148.00	152.00	24,004
29 Sep 22	152.00000 -2.50	155.00	150.00	154.50	23,875
28 Sep 22	154.50000 -1.00	157.00	154.00	155.50	109,003
27 Sep 22	155.50000 +0.00	157.00	154.00	155.50	9,759
26 Sep 22	155.50000 +0.00	157.00	154.00	155.50	22,490
23 Sep 22	155.50000 -0.50	158.00	155.44	156.00	10,487
22 Sep 22	156.00000 -1.00	158.00	155.36	157.00	48,030
21 Sep 22	157.00000 -1.00	160.00	156.00	158.00	25,046
20 Sep 22	158.00000 +1.50	160.00	155.00	156.50	60,503
16 Sep 22	156.50000 +0.00	156.50	156.01	156.50	4,000
15 Sep 22	156.50000 +0.00	158.00	156.00	156.50	144,510
14 Sep 22	156.50000 -1.50	160.00	155.60	158.00	62,106
13 Sep 22	158.00000 +2.00	158.00	155.00	156.00	9,226
12 Sep 22	156.00000 +0.50	157.00	155.00	155.50	159,935
09 Sep 22	155.50000 +2.50	157.00	154.00	155.50	21,386
08 Sep 22	153.00000 -2.50	156.14	153.00	155.50	4,915
07 Sep 22	155.50000 +0.00	157.00	154.00	155.50	7,882
06 Sep 22	155.50000 +0.00	156.20	155.00	155.50	12,999
05 Sep 22	155.50000 +0.00	156.00	155.50	155.50	37,277
02 Sep 22	155.50000 +0.00	156.40	155.29	155.50	111,820
01 Sep 22	155.50000 +0.00	156.35	154.00	155.50	25,212
31 Aug 22	155.50000 +0.00	156.24	155.11	155.50	56,849
30 Aug 22	155.50000 -7.50	157.00	154.00	155.50	17,199
26 Aug 22	163.00000 +7.50	163.00	155.10	155.50	23,423
25 Aug 22	155.50000 +0.50	157.20	155.08	156.00	9,050
24 Aug 22	155.00000 -2.50	158.45	152.27	157.50	103,794
23 Aug 22	157.50000 -1.50	159.74	157.50	159.00	19,217
22 Aug 22	159.00000 -3.00	162.00	158.10	161.00	70,942
19 Aug 22	162.00000 +3.00	162.00	159.00	159.00	103,466
18 Aug 22	159.00000 +3.00	160.00	156.00	156.00	129,955
17 Aug 22	156.00000 -5.00	160.00	155.00	158.50	145,145
16 Aug 22	161.00000 +2.50	161.89	158.05	158.50	154,316
15 Aug 22	158.50000 +0.50	160.00	156.00	158.00	40,877
12 Aug 22	158.00000 +0.50	160.00	155.00	157.50	15,582
11 Aug 22	157.50000 +0.00	160.00	155.00	157.50	12,621
10 Aug 22	157.50000 +0.00	159.90	155.00	157.50	32,047
09 Aug 22	157.50000 -1.00	161.00	155.00	158.50	53,371
08 Aug 22	158.50000 -1.50	161.00	156.50	158.50	32,290
05 Aug 22	160.00000 +1.50	160.00	157.55	158.50	41,934
04 Aug 22	158.50000 +0.00	161.00	158.00	158.50	6,785
03 Aug 22	158.50000 -0.50	160.00	156.00	159.00	12,595
02 Aug 22	159.00000 -1.50	160.00	158.50	160.00	35,769
01 Aug 22	160.50000 -2.50	165.00	160.00	162.50	30,684
29 Jul 22	163.00000 -1.00	165.00	160.00	163.00	35,951
28 Jul 22	164.00000 +0.50	164.74	163.00	163.00	212,073
27 Jul 22	163.50000 +2.00	164.97	161.60	161.60	27,129
26 Jul 22	161.50000 +2.50	168.00	160.00	160.00	138,374
25 Jul 22	159.00000 -0.50	162.00	158.00	159.00	73,884
22 Jul 22	159.50000 +4.00	159.94	156.40	156.40	147,624
21 Jul 22	155.50000 +2.50	160.00	153.00	155.00	103,485
20 Jul 22	153.00000 +11.00	155.00	141.05	142.50	110,403
19 Jul 22	142.00000 +2.50	144.25	139.00	139.50	53,184
18 Jul 22	139.50000 +0.50	140.00	136.00	139.00	126,909
15 Jul 22	139.00000 -5.50	144.00	137.00	144.00	70,134
14 Jul 22	144.50000 -5.00	149.50	143.00	149.50	45,354
13 Jul 22	149.50000 +0.50	150.19	145.00	150.19	135,246
12 Jul 22	149.00000 -1.50	151.14	149.00	150.50	15,674
11 Jul 22	150.50000 -1.00	151.40	148.00	150.50	115,930
08 Jul 22	151.50000 -0.50	152.75	150.00	152.00	51,104
07 Jul 22	152.00000 -3.00	155.91	146.00	155.00	116,483
06 Jul 22	155.00000 +0.00	156.24	153.00	155.00	8,224
05 Jul 22	155.00000 -2.50	157.00	153.64	157.00	89,340
04 Jul 22	157.50000 -1.00	160.00	153.00	158.50	127,681
01 Jul 22	158.50000 -2.50	161.80	157.00	161.00	34,044
30 Jun 22	161.00000 -1.50	162.20	160.00	162.20	11,286
29 Jun 22	162.50000 -1.50	162.70	161.00	162.70	57,023
28 Jun 22	164.00000 +1.00	165.85	162.00	163.00	42,592
27 Jun 22	163.00000 -6.00	169.66	162.10	168.50	69,279
24 Jun 22	169.00000 +2.50	170.00	166.24	166.50	84,307
23 Jun 22	166.50000 +1.50	168.00	164.00	165.00	137,956
22 Jun 22	165.00000 +0.50	166.00	164.40	164.50	16,341
21 Jun 22	164.50000 +0.50	166.00	163.70	164.00	35,582
20 Jun 22	164.00000 -1.00	166.24	162.00	165.00	46,691
17 Jun 22	165.00000 -0.50	166.00	163.00	165.50	37,131
16 Jun 22	165.50000 -1.50	168.84	164.24	167.00	52,352
15 Jun 22	167.00000 -1.00	169.00	164.00	165.50	55,590
14 Jun 22	168.00000 +3.50	168.00	163.50	165.50	58,829
13 Jun 22	164.50000 -5.50	170.90	163.00	169.50	159,763
10 Jun 22	170.00000 +0.00	172.00	167.00	168.00	321,520
09 Jun 22	170.00000 +2.00	170.00	167.48	168.00	96,608
08 Jun 22	168.00000 +1.50	170.00	167.20	167.20	22,427
07 Jun 22	166.50000 +0.00	169.00	162.00	167.00	176,973
06 Jun 22	166.50000 +6.00	167.40	160.00	160.50	183,710
01 Jun 22	160.50000 -1.00	161.84	159.15	161.50	1,918,771
31 May 22	161.50000 -2.50	162.98	160.00	162.00	71,527
30 May 22	164.00000 +2.00	164.00	160.00	160.50	211,388
27 May 22	162.00000 +7.00	162.00	155.54	156.00	260,036
26 May 22	155.00000 -2.00	157.94	151.00	157.50	705,380
25 May 22	157.00000 -4.00	161.10	155.00	161.00	105,486
24 May 22	161.00000 -6.00	172.45	160.00	170.50	163,162
23 May 22	167.00000 -4.00	173.00	161.00	171.00	162,176
20 May 22	171.00000 +0.50	171.66	168.27	170.50	62,321
19 May 22	170.50000 -3.00	174.00	168.00	173.50	29,023
18 May 22	173.50000 -0.50	174.50	172.06	174.00	13,362
17 May 22	174.00000 +0.00	175.00	173.00	174.00	107,880
16 May 22	174.00000 +0.00	175.00	171.55	174.00	196,600
13 May 22	174.00000 +1.50	175.00	172.00	172.50	42,783
12 May 22	172.50000 +0.50	173.00	171.25	171.50	55,220
11 May 22	172.00000 +3.00	174.24	170.00	171.00	363,753
10 May 22	169.00000 -2.50	172.70	169.00	171.50	122,511
09 May 22	171.50000 +0.50	171.50	170.00	171.00	60,339
06 May 22	171.00000 -1.00	173.00	170.00	172.00	126,427
05 May 22	172.00000 +2.00	177.00	170.00	171.00	96,727
04 May 22	170.00000 -1.00	171.50	170.00	171.00	57,261
03 May 22	171.00000 -2.00	172.00	170.00	171.50	31,790
29 Apr 22	173.00000 +1.50	173.00	170.00	171.50	46,342
28 Apr 22	171.50000 -1.50	174.00	170.00	173.00	53,096
27 Apr 22	173.00000 -2.00	175.89	170.00	175.00	116,854
26 Apr 22	175.00000 +3.00	178.00	170.00	172.00	277,215
25 Apr 22	172.00000 -6.50	180.00	167.55	178.50	306,690
22 Apr 22	178.50000 +8.50	180.00	170.12	170.12	278,477
21 Apr 22	170.00000 +3.00	173.00	167.00	167.00	5,497,161
20 Apr 22	167.00000 -2.00	171.50	164.00	169.00	44,401
19 Apr 22	169.00000 +5.50	170.00	163.00	163.50	154,123
14 Apr 22	163.50000 -1.00	165.80	162.75	164.00	85,464
13 Apr 22	164.50000 +6.00	166.00	158.38	158.50	316,818
12 Apr 22	158.50000 +1.00	163.00	155.11	161.00	322,017
11 Apr 22	157.50000 -2.00	163.00	156.00	159.50	79,591
08 Apr 22	159.50000 +2.75	161.00	155.00	156.75	138,118
07 Apr 22	156.75000 +0.00	158.64	155.49	156.75	24,958
06 Apr 22	156.75000 +5.75	161.00	150.00	151.00	215,395
05 Apr 22	151.00000 +0.00	153.00	149.96	151.00	43,575
04 Apr 22	151.00000 +0.00	151.44	149.00	151.00	47,104
01 Apr 22	151.00000 +1.00	154.00	149.81	150.00	91,536
31 Mar 22	150.00000 +1.00	151.00	149.15	149.15	355,453
30 Mar 22	149.00000 +1.50	151.00	148.55	148.55	82,753
29 Mar 22	147.50000 +0.00	148.50	143.36	147.50	102,677
28 Mar 22	147.50000 -1.50	151.00	146.00	149.00	35,327
25 Mar 22	149.00000 +1.00	150.00	147.36	148.00	25,998
24 Mar 22	148.00000 -0.50	149.84	147.71	148.50	8,552
23 Mar 22	148.50000 -0.50	152.00	145.00	149.00	30,247
22 Mar 22	149.00000 -2.50	151.00	148.00	151.00	29,067
21 Mar 22	151.50000 -4.50	156.97	150.00	156.00	46,240
18 Mar 22	156.00000 +6.50	156.91	150.00	150.00	161,964
17 Mar 22	149.50000 +1.00	150.00	147.00	148.50	62,536
16 Mar 22	148.50000 +7.00	149.95	142.30	142.30	109,014
15 Mar 22	141.50000 +3.00	142.67	138.00	138.50	136,468
14 Mar 22	138.50000 -1.00	139.99	137.00	139.50	39,677
11 Mar 22	139.50000 -1.50	142.00	138.00	141.50	89,851
10 Mar 22	141.00000 +1.00	143.00	138.50	140.00	118,989
09 Mar 22	140.00000 +9.50	141.44	130.60	130.60	151,719
08 Mar 22	130.50000 +1.00	132.00	129.00	130.50	23,943
07 Mar 22	129.50000 -3.00	130.00	125.00	130.00	133,822
04 Mar 22	132.50000 -6.00	137.00	132.00	137.00	235,624
03 Mar 22	138.50000 -3.50	143.24	138.00	142.00	131,895
02 Mar 22	142.00000 +5.50	145.95	136.00	136.50	391,908
01 Mar 22	136.50000 +18.00	141.45	124.15	124.15	353,339
28 Feb 22	118.50000 +0.50	119.49	117.79	118.50	106,043
25 Feb 22	118.00000 -2.50	121.00	118.00	120.50	85,850
24 Feb 22	120.50000 -0.50	121.98	120.00	121.00	129,604
23 Feb 22	121.00000 +0.50	122.00	120.60	121.00	7,788
22 Feb 22	120.50000 -2.00	121.75	120.00	121.75	115,335
21 Feb 22	122.50000 +1.50	122.50	121.00	122.50	49,858
18 Feb 22	121.00000 -0.50	122.00	120.55	121.50	170,186
17 Feb 22	121.50000 +0.00	122.75	121.50	121.50	28,857
16 Feb 22	121.50000 -1.00	124.00	121.50	122.50	53,725
15 Feb 22	122.50000 +1.00	123.00	121.00	121.50	43,107
14 Feb 22	121.50000 -1.50	124.00	120.00	123.00	78,933
11 Feb 22	123.00000 +1.00	125.00	121.00	122.00	48,196
10 Feb 22	122.00000 -0.50	123.50	121.00	122.50	76,369
09 Feb 22	122.50000 -0.50	124.00	121.00	123.00	86,069
08 Feb 22	123.00000 +2.00	125.00	120.90	121.00	101,567
07 Feb 22	121.00000 -1.00	124.50	120.57	122.00	286,056
04 Feb 22	122.00000 -1.00	122.00	121.15	121.15	14,875
03 Feb 22	123.00000 +0.00	124.00	121.00	123.00	24,785
02 Feb 22	123.00000 +1.00	125.00	121.55	122.00	37,109
01 Feb 22	122.00000 -1.00	123.75	121.00	123.00	105,962
31 Jan 22	123.00000 -2.00	125.00	121.00	124.50	133,154
28 Jan 22	125.00000 +1.50	125.33	122.25	123.50	125,310
27 Jan 22	123.50000 +2.00	124.20	117.00	121.50	177,987
26 Jan 22	121.50000 +0.00	125.00	121.08	121.50	53,215
25 Jan 22	121.50000 -3.50	129.84	120.04	126.50	205,701
24 Jan 22	125.00000 -8.50	133.00	125.00	133.00	266,576
21 Jan 22	133.50000 -3.00	137.44	132.00	135.50	60,697
20 Jan 22	136.50000 +4.50	140.00	132.26	132.26	201,325
19 Jan 22	132.00000 +9.50	134.99	122.00	122.50	195,458
18 Jan 22	122.50000 -3.00	125.50	120.85	125.50	1,278,320
17 Jan 22	125.50000 +0.00	125.75	125.00	125.50	71,176
14 Jan 22	125.50000 +5.50	129.00	119.00	120.00	176,398
13 Jan 22	120.00000 -1.00	122.00	119.25	121.00	62,198
12 Jan 22	121.00000 +5.50	121.74	115.19	115.50	133,290
11 Jan 22	115.50000 +0.00	116.16	114.50	115.50	208,389
10 Jan 22	115.50000 +0.50	118.44	114.63	115.00	251,734
07 Jan 22	115.00000 -1.00	116.00	113.00	115.00	154,105
06 Jan 22	116.00000 -1.00	117.40	115.06	117.00	77,063
05 Jan 22	117.00000 -2.00	119.00	116.00	118.00	80,081
04 Jan 22	119.00000 -1.50	123.50	116.00	119.00	61,152
31 Dec 21	120.50000 +1.50	120.64	118.24	119.00	19,260
30 Dec 21	119.00000 +2.50	125.00	115.00	116.50	125,369
29 Dec 21	116.50000 +0.50	118.00	114.75	116.00	66,375
24 Dec 21	116.00000 +0.00	118.00	114.07	116.00	120,358
23 Dec 21	116.00000 +1.00	118.00	114.05	116.00	12,793
22 Dec 21	115.00000 +0.00	116.98	114.55	115.00	58,958
21 Dec 21	115.00000 -2.00	118.00	115.00	115.00	42,589
20 Dec 21	117.00000 +0.00	120.00	113.00	117.00	95,686
17 Dec 21	117.00000 +3.00	118.00	113.15	114.00	156,383
16 Dec 21	114.00000 +3.00	116.00	110.00	111.00	120,381
15 Dec 21	111.00000 -2.00	114.00	110.00	113.00	90,073
14 Dec 21	113.00000 -7.00	123.00	109.00	122.00	836,100
13 Dec 21	120.00000 -4.50	125.30	120.00	124.50	263,700
10 Dec 21	124.50000 +0.00	126.00	123.50	124.50	2,297,374
09 Dec 21	124.50000 +2.50	126.00	121.75	122.00	1,358,859
08 Dec 21	122.00000 +3.00	122.60	118.75	119.00	1,897,991
07 Dec 21	119.00000 -2.00	121.80	118.00	121.00	280,731
06 Dec 21	121.00000 +0.50	122.00	120.26	121.00	163,674
03 Dec 21	120.50000 -0.50	121.98	120.24	121.00	68,988
02 Dec 21	121.00000 +0.00	121.80	120.00	121.00	54,528
01 Dec 21	121.00000 -3.50	121.30	120.10	120.50	168,000
30 Nov 21	124.50000 +1.50	124.50	118.05	122.50	116,846
29 Nov 21	123.00000 +8.50	125.80	114.75	114.75	230,185
26 Nov 21	114.50000 -6.00	120.50	108.30	118.50	372,297
25 Nov 21	120.50000 -2.00	123.00	115.25	122.50	107,441
24 Nov 21	122.50000 -1.00	126.00	120.20	123.50	6,462,284
23 Nov 21	123.50000 -8.50	136.96	117.00	136.00	500,511
22 Nov 21	132.00000 -2.00	137.00	132.00	134.00	664,629
19 Nov 21	134.00000 -2.50	137.00	133.00	136.50	183,900
18 Nov 21	136.50000 -4.50	142.00	133.00	141.00	96,573
17 Nov 21	141.00000 +0.50	141.84	139.15	140.50	23,173
16 Nov 21	140.50000 -2.00	143.75	138.00	142.50	43,745
15 Nov 21	142.50000 +1.00	145.00	141.09	141.50	54,825
12 Nov 21	141.50000 +6.50	143.00	135.00	137.00	107,349
11 Nov 21	135.00000 -10.00	145.00	135.00	144.50	104,669
10 Nov 21	145.00000 -1.00	147.00	143.00	146.00	105,281
09 Nov 21	146.00000 +0.00	148.44	144.60	148.00	50,481
08 Nov 21	146.00000 -2.00	148.70	146.00	148.00	19,259
05 Nov 21	148.00000 -1.00	150.00	146.00	149.00	64,536
04 Nov 21	149.00000 +2.00	152.00	147.00	147.00	104,427
03 Nov 21	147.00000 +0.00	154.00	145.00	145.50	244,628
02 Nov 21	147.00000 +1.00	147.00	140.00	145.50	137,052
01 Nov 21	146.00000 +2.00	152.00	143.00	144.00	657,867
29 Oct 21	144.00000 +4.00	145.00	136.00	139.00	240,104
28 Oct 21	140.00000 -2.50	145.00	137.05	142.50	147,070
27 Oct 21	142.50000 +7.50	145.00	131.00	135.00	584,332
26 Oct 21	135.00000 +9.50	137.00	125.00	125.50	286,764
25 Oct 21	125.50000 +2.50	129.96	123.00	123.00	196,431
22 Oct 21	123.00000 +2.00	125.00	120.12	121.00	4,376,531
21 Oct 21	121.00000 -0.50	121.50	119.12	121.50	525,237
20 Oct 21	121.50000 +0.50	121.50	120.00	121.50	89,764
19 Oct 21	121.00000 +1.00	122.35	120.00	121.50	149,984
18 Oct 21	120.00000 -1.50	122.44	120.00	121.50	185,368
15 Oct 21	121.50000 -3.50	125.00	120.00	125.00	632,829
14 Oct 21	125.00000 +2.00	127.00	122.75	124.50	644,367
13 Oct 21	123.00000 +1.00	126.00	120.00	122.00	176,125
12 Oct 21	122.00000 +7.50	130.00	119.96	119.96	1,601,035
11 Oct 21	114.50000 -0.50	115.70	112.75	114.50	638,248
08 Oct 21	115.00000 +0.50	116.80	112.67	114.50	33,914
07 Oct 21	114.50000 +0.50	116.00	112.56	114.00	45,518
06 Oct 21	114.00000 +0.00	114.60	112.00	114.00	42,438
05 Oct 21	114.00000 +0.00	114.70	112.00	114.00	12,096
04 Oct 21	114.00000 +0.00	114.90	111.00	114.00	14,698
01 Oct 21	114.00000 -2.00	116.00	111.13	115.00	795,930
30 Sep 21	116.00000 +4.50	117.00	110.88	111.50	1,577,199
29 Sep 21	111.50000 +2.00	113.00	109.00	109.50	249,971
28 Sep 21	109.50000 +1.50	111.75	108.15	110.50	74,651
27 Sep 21	108.00000 +0.00	112.00	108.00	109.00	78,870
24 Sep 21	108.00000 +3.00	108.75	106.00	108.00	722,756
23 Sep 21	105.00000 -1.00	109.00	104.00	106.00	85,650
22 Sep 21	106.00000 +4.00	106.50	105.30	105.30	42,054
21 Sep 21	102.00000 -1.50	105.44	102.00	103.50	71,125
20 Sep 21	103.50000 -3.00	107.00	101.00	106.50	117,946
17 Sep 21	106.50000 -3.50	110.00	105.25	108.50	179,958
16 Sep 21	110.00000 -1.50	111.50	107.10	111.50	70,089
15 Sep 21	111.50000 +0.00	113.50	111.00	111.50	20,329
14 Sep 21	111.50000 +0.00	114.00	111.20	111.50	478,060
13 Sep 21	111.50000 -1.50	114.00	110.00	113.00	42,152
10 Sep 21	113.00000 +0.00	115.00	111.84	113.00	130,749
09 Sep 21	113.00000 +1.00	115.00	110.00	112.00	110,102
08 Sep 21	112.00000 +0.00	114.00	111.00	112.00	44,649
07 Sep 21	112.00000 -1.00	114.00	110.64	113.00	99,301
06 Sep 21	113.00000 -2.00	116.00	110.60	113.50	345,607
03 Sep 21	115.00000 -2.00	116.24	112.00	116.00	68,526
02 Sep 21	117.00000 +5.00	117.00	113.06	113.06	76,127
01 Sep 21	112.00000 -1.00	115.00	112.00	113.00	139,965
31 Aug 21	113.00000 +1.00	114.50	112.76	112.76	68,904
27 Aug 21	112.00000 -1.00	114.00	110.00	113.00	282,582
26 Aug 21	113.00000 -0.50	113.82	112.00	113.50	19,498
25 Aug 21	113.50000 +1.50	115.00	110.44	112.00	38,386
24 Aug 21	112.00000 +0.00	113.74	110.40	112.00	33,744
23 Aug 21	112.00000 +4.00	114.00	106.51	108.00	134,819
20 Aug 21	108.00000 -5.50	116.41	106.40	113.50	108,529
19 Aug 21	113.50000 -0.50	119.97	108.60	114.50	272,552
18 Aug 21	114.00000 +0.00	115.90	112.25	114.00	17,574
17 Aug 21	114.00000 -0.50	115.90	113.00	114.00	29,112
16 Aug 21	114.50000 -3.50	117.40	113.00	116.50	171,371
13 Aug 21	118.00000 +3.00	118.00	115.21	116.50	75,407
12 Aug 21	115.00000 -1.50	117.00	115.00	116.50	33,960
11 Aug 21	116.50000 +0.50	119.00	113.00	113.50	90,569
10 Aug 21	116.00000 +6.00	116.00	109.00	110.00	288,533
09 Aug 21	110.00000 +6.50	111.00	102.80	103.50	89,357
06 Aug 21	103.50000 +0.50	107.00	102.08	103.00	98,352
05 Aug 21	103.00000 +3.00	105.00	100.04	100.04	51,615
04 Aug 21	100.00000 +0.00	100.00	100.00	100.00	6,200
03 Aug 21	100.00000 +0.00	102.00	99.40	99.50	133,808
02 Aug 21	100.00000 +3.00	101.00	97.00	97.00	57,916
30 Jul 21	97.00000 +0.00	98.44	97.00	97.00	20,167
29 Jul 21	97.00000 +0.00	98.80	97.00	97.00	16,015
28 Jul 21	97.00000 +2.80	99.00	95.00	95.00	250,357
27 Jul 21	94.20000 -3.80	96.80	93.00	95.50	61,354
26 Jul 21	98.00000 -1.00	99.14	95.00	99.00	99,738
23 Jul 21	99.00000 +0.00	100.00	98.33	99.00	62,798
22 Jul 21	99.00000 +0.50	99.34	97.00	98.50	42,234
21 Jul 21	98.50000 +0.00	99.40	98.30	98.50	12,436
20 Jul 21	98.50000 +0.00	100.00	98.20	98.50	26,455
19 Jul 21	98.50000 -1.50	100.00	97.00	100.00	346,088
16 Jul 21	100.00000 +0.50	102.00	99.00	99.50	43,346
15 Jul 21	99.50000 +1.50	101.00	96.10	97.50	189,692
14 Jul 21	98.00000 +1.00	99.00	95.48	97.50	75,260
13 Jul 21	97.00000 -1.50	99.00	96.00	98.50	226,453
12 Jul 21	98.50000 -1.50	100.00	97.06	100.00	64,390
09 Jul 21	100.00000 +0.00	100.50	99.00	100.00	28,262
08 Jul 21	100.00000 +0.00	100.18	99.00	100.00	13,189
07 Jul 21	100.00000 -1.00	100.45	99.65	100.00	14,131
06 Jul 21	101.00000 +1.00	102.00	99.65	100.00	47,163
05 Jul 21	100.00000 +0.00	101.90	99.30	100.00	55,773
02 Jul 21	100.00000 -1.00	101.44	99.00	101.00	429,994
01 Jul 21	101.00000 +0.00	102.00	101.00	101.00	52,273
30 Jun 21	101.00000 +0.00	101.28	100.32	101.00	29,568
29 Jun 21	101.00000 +4.00	102.00	95.55	97.00	89,921
28 Jun 21	97.00000 +2.50	99.00	94.06	94.50	93,630
25 Jun 21	94.50000 +1.50	94.95	93.56	94.00	31,819
24 Jun 21	93.00000 -3.00	95.00	93.00	95.00	86,481
23 Jun 21	96.00000 +2.00	96.00	92.25	94.00	40,361
22 Jun 21	94.00000 +2.00	95.00	91.65	92.50	267,149
21 Jun 21	92.00000 -4.00	96.00	90.15	95.00	353,156
18 Jun 21	96.00000 +1.00	96.15	94.36	95.00	159,292
17 Jun 21	95.00000 -3.00	101.00	93.00	101.00	245,742
16 Jun 21	98.00000 -4.00	102.90	98.00	102.00	160,245
15 Jun 21	102.00000 -0.50	103.00	100.00	102.50	44,929
14 Jun 21	102.50000 +2.50	105.00	98.55	100.00	311,482
11 Jun 21	100.00000 +1.50	101.60	97.38	98.50	44,937
10 Jun 21	98.50000 -3.00	101.00	96.00	101.00	236,975
09 Jun 21	101.50000 -1.50	105.00	100.00	102.00	53,402
08 Jun 21	103.00000 +1.00	104.00	100.00	102.50	70,895
07 Jun 21	102.00000 -2.50	105.00	100.00	104.50	532,094
04 Jun 21	104.50000 +5.50	106.00	100.00	101.00	236,140
03 Jun 21	99.00000 -2.00	100.54	99.00	100.54	88,809
02 Jun 21	101.00000 -1.00	102.00	98.35	102.00	470,779
01 Jun 21	102.00000 -6.00	108.00	100.00	108.00	446,738
28 May 21	108.00000 -1.00	108.60	107.00	108.60	178,685
27 May 21	109.00000 +0.00	109.00	106.00	109.00	139,981
26 May 21	109.00000 -2.50	112.00	107.20	111.50	168,903
25 May 21	111.50000 -4.00	123.44	106.92	117.00	996,057
24 May 21	115.50000 +1.50	115.80	112.36	114.00	242,951
21 May 21	114.00000 +2.00	116.00	112.00	112.00	33,570
20 May 21	112.00000 +0.00	117.00	110.00	112.00	99,461
19 May 21	112.00000 +0.00	113.88	111.92	112.00	18,095
18 May 21	112.00000 -2.50	116.00	111.76	114.50	101,462
17 May 21	114.50000 +0.50	117.00	112.55	114.00	37,224
14 May 21	114.00000 +4.00	115.00	108.65	110.00	230,862
13 May 21	110.00000 -3.50	113.00	108.00	113.00	82,164
12 May 21	113.50000 +3.00	115.07	111.40	111.40	36,711
11 May 21	110.50000 -5.00	116.00	109.00	115.50	80,774
10 May 21	115.50000 +0.50	116.32	114.36	115.00	156,882
07 May 21	115.00000 +0.00	121.00	113.55	115.00	82,465
06 May 21	115.00000 +4.00	117.00	111.00	111.00	211,188
05 May 21	111.00000 +2.00	113.00	108.55	109.00	304,981
04 May 21	109.00000 -2.00	111.45	108.00	111.00	70,185
30 Apr 21	111.00000 +0.00	111.60	110.25	111.00	122,225
29 Apr 21	111.00000 -0.25	112.00	110.11	110.50	113,239
28 Apr 21	111.25000 +0.00	111.50	110.01	111.25	115,151
27 Apr 21	111.25000 -1.75	113.00	110.00	112.50	148,840
26 Apr 21	113.00000 -3.50	117.00	111.00	116.50	194,448
23 Apr 21	116.50000 -0.50	118.50	116.00	117.00	112,668
22 Apr 21	117.00000 -3.00	125.00	114.70	119.50	91,642
21 Apr 21	120.00000 +3.00	120.00	115.60	117.00	161,462
20 Apr 21	117.00000 +2.00	119.00	114.00	115.00	78,107
19 Apr 21	115.00000 +0.00	115.15	113.74	115.00	29,122
16 Apr 21	115.00000 +0.00	115.40	113.60	115.00	28,340
15 Apr 21	115.00000 +2.00	117.00	113.00	114.00	40,591
14 Apr 21	113.00000 +0.00	113.80	112.05	113.00	108,105
13 Apr 21	113.00000 -3.00	116.00	112.00	116.00	207,442
12 Apr 21	116.00000 +2.00	117.00	114.00	114.00	180,970
09 Apr 21	114.00000 +0.00	115.00	111.00	114.00	84,365
08 Apr 21	114.00000 -1.00	116.00	113.00	115.00	100,801
07 Apr 21	115.00000 -1.00	117.00	113.00	116.00	524,862
06 Apr 21	116.00000 -1.00	117.70	113.00	117.00	251,325
01 Apr 21	117.00000 +0.25	118.00	115.00	116.75	110,169
31 Mar 21	116.75000 -1.50	118.45	110.00	118.25	24,910
30 Mar 21	118.25000 -0.25	118.67	118.14	118.50	39,138
29 Mar 21	118.50000 +1.50	120.00	116.30	116.30	124,490
26 Mar 21	117.00000 -1.00	119.00	114.00	118.00	140,712
25 Mar 21	118.00000 -3.00	122.00	116.05	121.00	110,044
24 Mar 21	121.00000 -1.00	124.00	119.00	122.00	69,753
23 Mar 21	122.00000 +2.50	123.50	115.00	119.50	315,880
22 Mar 21	119.50000 +3.00	120.97	115.20	116.50	75,089
19 Mar 21	116.50000 +0.50	118.00	114.02	116.00	178,717
18 Mar 21	116.00000 +1.00	116.00	114.00	115.00	80,406
17 Mar 21	115.00000 -3.00	116.75	114.00	116.50	856,755
16 Mar 21	118.00000 +1.00	118.00	113.48	115.00	277,050
15 Mar 21	117.00000 +7.00	117.00	108.00	110.50	430,705
12 Mar 21	110.00000 -0.50	111.60	110.00	110.50	200,787
11 Mar 21	110.50000 -1.00	111.60	110.00	111.60	113,773
10 Mar 21	111.50000 -1.00	115.00	110.00	113.00	233,386
09 Mar 21	112.50000 -1.50	114.10	110.00	113.50	223,111
08 Mar 21	114.00000 -3.00	120.00	112.00	115.00	261,980
05 Mar 21	117.00000 +0.00	120.00	112.00	115.00	135,404
04 Mar 21	117.00000 +0.50	120.00	113.00	116.50	116,222
03 Mar 21	116.50000 +0.50	120.00	112.00	114.00	454,815
02 Mar 21	116.00000 +0.00	117.00	112.00	116.00	149,771
01 Mar 21	116.00000 -0.50	120.00	114.00	116.50	161,802
26 Feb 21	116.50000 -1.50	119.00	115.00	118.00	95,632
25 Feb 21	118.00000 +3.00	122.00	110.00	114.00	385,163
24 Feb 21	115.00000 +3.00	115.99	111.18	112.00	135,444
23 Feb 21	112.00000 -1.50	114.00	110.00	113.50	215,577
22 Feb 21	113.50000 -0.50	115.60	110.00	115.60	376,790
19 Feb 21	114.00000 -6.50	120.00	113.00	120.00	786,070
18 Feb 21	120.50000 -4.00	124.00	119.00	124.00	169,206
17 Feb 21	124.50000 +0.50	125.00	123.00	124.50	67,459
16 Feb 21	124.00000 +6.00	132.95	123.00	126.50	822,576
15 Feb 21	118.00000 +0.00	119.50	116.00	118.00	54,566
12 Feb 21	118.00000 +0.00	119.80	117.20	118.00	76,569
11 Feb 21	118.00000 +1.25	120.00	116.00	116.75	72,467
10 Feb 21	116.75000 +0.00	117.19	115.96	116.75	163,691
09 Feb 21	116.75000 -1.25	117.24	115.00	117.24	36,778
08 Feb 21	118.00000 -0.50	120.00	115.00	118.50	123,878
05 Feb 21	118.50000 -0.50	120.00	117.00	119.00	17,913
04 Feb 21	119.00000 +0.00	120.00	118.00	119.00	89,739
03 Feb 21	119.00000 +0.50	120.50	118.00	119.50	313,204
02 Feb 21	118.50000 +5.50	121.00	114.30	115.50	64,752
01 Feb 21	113.00000 +1.00	117.00	109.00	112.00	97,421
29 Jan 21	112.00000 +1.00	114.00	110.00	111.00	63,207
28 Jan 21	111.00000 -2.50	115.00	109.00	113.50	252,865
27 Jan 21	113.50000 -1.00	118.00	110.00	114.50	151,902
26 Jan 21	114.50000 -1.00	118.00	113.00	115.50	88,151
25 Jan 21	115.50000 -1.50	119.00	114.25	117.00	270,227
22 Jan 21	117.00000 +2.00	119.00	113.40	116.00	142,315
21 Jan 21	115.00000 -3.00	119.00	115.00	118.00	122,481
20 Jan 21	118.00000 -0.50	119.00	117.51	118.50	96,993
19 Jan 21	118.50000 +0.00	118.53	117.00	118.50	116,749
18 Jan 21	118.50000 +0.00	119.00	117.00	118.50	145,010
15 Jan 21	118.50000 -1.50	122.00	117.00	121.00	368,791
14 Jan 21	120.00000 +2.50	122.00	116.40	117.50	261,856
13 Jan 21	117.50000 -0.50	119.12	114.00	118.00	152,906
12 Jan 21	118.00000 -1.00	120.00	113.00	117.50	239,066
11 Jan 21	119.00000 -2.00	122.00	110.00	121.00	1,301,058
08 Jan 21	121.00000 +3.00	123.00	112.85	118.00	480,877
07 Jan 21	118.00000 -3.50	124.00	116.40	122.00	280,849
06 Jan 21	121.50000 -1.50	125.00	120.00	123.00	270,396
05 Jan 21	123.00000 -5.00	131.00	117.00	130.00	357,615
04 Jan 21	128.00000 +1.50	133.00	127.00	127.00	619,175
31 Dec 20	126.50000 +0.00	127.85	125.75	126.50	48,874
30 Dec 20	126.50000 -1.00	128.00	125.06	127.50	248,038
29 Dec 20	127.50000 +1.50	130.00	121.10	126.00	129,244
24 Dec 20	126.00000 +3.50	129.00	123.00	123.00	494,962
23 Dec 20	122.50000 +5.50	125.00	113.00	113.50	278,485
22 Dec 20	117.00000 +6.00	117.00	108.00	109.00	230,372
21 Dec 20	111.00000 -4.00	116.00	105.10	115.00	221,868
18 Dec 20	115.00000 +0.00	120.00	112.00	115.00	102,232
17 Dec 20	115.00000 -4.50	120.89	110.00	119.50	183,048
16 Dec 20	119.50000 -2.00	122.00	115.00	121.50	133,939
15 Dec 20	121.50000 +7.50	131.00	115.55	116.50	229,603
14 Dec 20	114.00000 -16.00	132.50	114.00	130.00	410,417
11 Dec 20	130.00000 +10.00	134.50	117.60	120.00	1,132,488
10 Dec 20	120.00000 +19.00	124.00	98.00	103.00	624,231
09 Dec 20	101.00000 -2.50	103.90	99.00	103.50	127,732
08 Dec 20	103.50000 -1.50	106.00	98.00	105.00	327,201
07 Dec 20	105.00000 -5.00	109.00	101.00	107.50	140,982
04 Dec 20	110.00000 +10.00	112.00	99.00	99.50	576,412
03 Dec 20	100.00000 +1.00	102.00	97.00	98.50	83,498
02 Dec 20	99.00000 +0.50	100.90	96.55	98.50	319,982
01 Dec 20	98.50000 +2.90	102.00	91.00	94.50	678,026
30 Nov 20	95.60000 +3.60	98.00	91.00	94.00	485,369
27 Nov 20	92.00000 -5.80	97.50	91.00	96.00	464,569
26 Nov 20	97.80000 +7.80	100.00	86.75	88.50	619,185
25 Nov 20	90.00000 +18.00	94.00	77.55	78.50	2,219,266
24 Nov 20	72.00000 +1.00	72.00	66.40	69.50	1,072,199
23 Nov 20	71.00000 +6.00	73.80	66.00	66.00	725,129
20 Nov 20	65.00000 +0.00	67.00	63.50	66.00	319,395
19 Nov 20	65.00000 -3.00	70.00	65.00	66.00	539,789
18 Nov 20	68.00000 +3.00	68.00	62.50	63.50	243,944
17 Nov 20	65.00000 -3.00	68.00	60.76	66.00	114,888
16 Nov 20	68.00000 +0.00	69.14	65.16	68.50	164,688
13 Nov 20	68.00000 -2.00	69.44	67.68	68.50	91,154
12 Nov 20	70.00000 +3.00	72.00	67.00	67.00	450,713
11 Nov 20	67.00000 +5.00	67.90	62.58	64.00	222,821
10 Nov 20	62.00000 -3.50	65.70	61.00	65.50	141,675
09 Nov 20	65.50000 +4.50	67.96	62.70	62.70	432,452
06 Nov 20	61.00000 +3.00	62.70	57.35	58.00	129,008
05 Nov 20	58.00000 +1.00	58.70	56.06	57.00	125,798
04 Nov 20	57.00000 -0.50	59.00	56.65	57.50	119,095
03 Nov 20	57.50000 -1.50	59.00	57.20	57.50	181,486
02 Nov 20	59.00000 +5.80	59.00	55.55	55.55	286,442
30 Oct 20	53.20000 -1.30	55.40	53.20	54.50	101,502
29 Oct 20	54.50000 +0.00	56.00	52.95	54.50	166,440
28 Oct 20	54.50000 -0.50	56.97	53.40	55.00	210,085
27 Oct 20	55.00000 +4.00	56.68	51.00	52.00	299,663
26 Oct 20	51.00000 -1.00	52.03	51.00	52.00	161,860
23 Oct 20	52.00000 -1.00	52.64	51.00	52.50	116,580
22 Oct 20	53.00000 +0.50	53.00	51.06	52.50	31,106
21 Oct 20	52.50000 +0.00	53.49	51.50	52.50	169,333
20 Oct 20	52.50000 -2.50	53.74	50.00	53.50	217,045
19 Oct 20	55.00000 +0.00	55.00	53.00	54.50	45,249
15 Oct 20	55.00000 -1.00	56.00	54.00	56.00	174,118
14 Oct 20	56.00000 +0.50	56.00	55.00	56.00	386,450
13 Oct 20	55.50000 +0.00	56.00	55.00	55.50	272,775
12 Oct 20	55.50000 +0.75	57.00	55.01	55.01	605,064
09 Oct 20	54.75000 +0.75	55.60	53.20	54.00	306,116
08 Oct 20	54.00000 +0.00	55.36	52.50	54.00	147,648
07 Oct 20	54.00000 -1.50	56.34	48.00	55.50	313,003
06 Oct 20	55.50000 +4.50	56.40	51.27	51.50	920,133
05 Oct 20	51.00000 +0.00	53.99	48.00	50.50	2,236,502

Calnex Solutions PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	51.00000 -0.50	52.00	50.00	51.90	50,153
21 Oct 26	51.50000 -0.50	53.00	50.20	52.00	49,031
20 Oct 26	52.00000 -2.00	54.00	51.00	54.00	164,184
19 Oct 26	54.00000 +0.00	55.00	53.00	53.00	48,797
16 Oct 26	54.00000 +0.00	55.00	53.00	54.00	84,482
15 Oct 26	54.00000 +0.00	55.00	53.00	55.00	55,076
14 Oct 26	54.00000 +0.00	54.00	53.00	54.00	5,299
13 Oct 26	54.00000 +0.00	55.00	54.00	55.00	25,037
12 Oct 26	54.00000 -1.00	56.00	54.00	54.22	82,101
09 Oct 26	55.00000 +2.00	55.70	52.40	53.96	100,101
08 Oct 26	53.00000 -2.00	55.00	51.00	54.10	88,655
07 Oct 26	55.00000 +0.00	56.00	54.00	55.25	16,103
06 Oct 26	55.00000 +1.00	56.00	54.00	54.00	178,372
05 Oct 26	54.00000 +1.00	55.00	52.00	52.51	47,469
02 Oct 26	53.00000 -0.50	55.00	52.00	54.00	135,930
01 Oct 26	53.50000 +0.00	55.00	52.00	55.00	127,457
30 Sep 26	53.50000 -1.00	55.50	52.48	55.00	62,867
29 Sep 26	54.50000 -0.50	57.00	53.00	57.00	32,707
28 Sep 26	55.00000 -1.00	57.00	54.00	55.00	50,867
25 Sep 26	56.00000 -0.50	57.00	55.00	56.00	27,725
24 Sep 26	56.50000 -0.50	60.00	55.00	58.00	87,463
23 Sep 26	57.00000 +0.00	58.00	56.00	57.00	36,231
22 Sep 26	57.00000 -1.00	59.00	56.00	58.00	23,615
21 Sep 26	58.00000 -1.00	60.00	56.00	59.00	47,102
18 Sep 26	59.00000 -1.00	61.00	58.00	59.11	85,902
17 Sep 26	60.00000 +0.00	61.00	59.00	60.00	96,031
16 Sep 26	60.00000 +0.00	60.75	59.30	59.30	170,192
15 Sep 26	60.00000 -0.40	61.00	59.56	60.50	44,241
14 Sep 26	60.40000 -0.60	62.00	60.00	61.76	245,494
11 Sep 26	61.00000 +0.00	61.90	60.04	60.52	58,944
10 Sep 26	61.00000 +0.50	62.00	60.00	60.50	127,530
09 Sep 26	60.50000 +0.50	61.00	59.72	60.00	99,838
08 Sep 26	60.00000 +0.00	61.00	59.00	60.30	141,647
07 Sep 26	60.00000 +0.00	61.00	59.40	59.55	12,938
04 Sep 26	60.00000 -1.50	63.00	59.55	61.50	96,252
03 Sep 26	61.50000 +2.00	63.00	57.00	59.50	96,284
02 Sep 26	59.50000 +0.00	61.00	58.48	60.00	212,950
01 Sep 26	59.50000 +0.50	61.00	58.00	59.50	38,255
28 Aug 26	59.00000 +0.00	60.00	58.00	59.00	56,013
27 Aug 26	59.00000 +0.50	60.00	58.00	59.00	97,951
26 Aug 26	58.50000 +0.00	59.00	56.00	58.00	321,009
25 Aug 26	58.50000 -1.50	61.00	56.50	60.00	278,030
24 Aug 26	60.00000 +0.00	61.00	59.00	59.12	248,096
21 Aug 26	60.00000 +0.50	61.00	59.00	60.49	27,454
20 Aug 26	59.50000 +1.50	61.00	58.00	59.50	62,661
19 Aug 26	58.00000 -0.50	61.00	58.00	58.50	60,440
18 Aug 26	58.50000 +0.00	59.00	58.00	59.00	32,578
17 Aug 26	58.50000 +0.50	59.00	57.00	57.51	164,198
14 Aug 26	58.00000 +1.00	59.00	56.00	57.00	106,309
13 Aug 26	57.00000 -2.00	60.00	56.50	59.00	403,402
12 Aug 26	59.00000 -4.00	64.00	59.00	62.50	101,976
11 Aug 26	63.00000 +0.50	64.00	61.00	64.00	7,404
10 Aug 26	62.50000 -0.50	64.00	61.00	64.00	76,881
07 Aug 26	63.00000 -1.20	65.00	62.00	64.00	164,051
06 Aug 26	64.20000 +3.20	64.20	61.00	61.50	57,756
05 Aug 26	61.00000 +3.50	62.88	56.00	57.50	220,973
04 Aug 26	57.50000 +0.00	59.00	56.00	57.50	103,152
03 Aug 26	57.50000 +0.00	59.00	56.22	56.45	71,171
31 Jul 26	57.50000 +0.50	59.00	56.00	57.00	17,716
30 Jul 26	57.00000 -1.00	60.00	56.00	56.00	201,674
29 Jul 26	58.00000 +1.00	60.00	56.00	56.66	123,112
28 Jul 26	57.00000 -2.50	60.00	56.00	59.50	329,162
27 Jul 26	59.50000 +0.00	60.00	59.00	59.50	16,346
24 Jul 26	59.50000 +0.00	60.00	59.00	60.00	32,074
23 Jul 26	59.50000 -2.50	63.00	59.00	62.00	66,437
22 Jul 26	62.00000 +0.00	63.00	61.00	62.00	35,147
21 Jul 26	62.00000 +0.00	63.00	61.00	63.00	76,721
20 Jul 26	62.00000 -0.50	64.00	61.00	64.00	63,754
17 Jul 26	62.50000 +0.00	64.00	61.00	61.56	122,171
16 Jul 26	62.50000 +0.00	64.00	61.00	62.50	66,454
15 Jul 26	62.50000 +0.00	64.00	61.00	62.50	26,289
14 Jul 26	62.50000 +3.50	65.00	58.00	59.00	246,382
13 Jul 26	59.00000 +0.50	60.00	58.00	58.00	43,772
10 Jul 26	58.50000 +0.00	59.00	57.00	59.00	154,595
09 Jul 26	58.50000 +0.00	59.00	58.00	58.00	31,760
08 Jul 26	58.50000 -2.00	61.00	57.00	60.25	140,460
07 Jul 26	60.50000 -1.00	61.50	60.00	61.50	50,714
06 Jul 26	61.50000 +0.00	63.00	60.00	62.70	52,867
03 Jul 26	61.50000 -2.00	64.00	60.00	63.00	293,448
02 Jul 26	63.50000 -2.00	67.00	63.00	65.98	230,648
01 Jul 26	65.50000 -0.50	67.00	63.70	65.00	35,533
30 Jun 26	66.00000 +0.00	67.00	65.00	66.00	14,527
29 Jun 26	66.00000 +0.00	67.00	65.00	67.00	34,310
26 Jun 26	66.00000 -0.50	68.00	65.00	66.33	73,550
25 Jun 26	66.50000 +0.00	68.00	65.00	65.00	44,029
24 Jun 26	66.50000 -1.50	69.00	65.00	67.00	52,616
23 Jun 26	68.00000 -0.50	69.00	67.00	68.00	17,758
22 Jun 26	68.50000 -1.50	71.00	68.00	71.00	52,389
19 Jun 26	70.00000 +0.00	71.00	68.00	68.00	50,153
18 Jun 26	70.00000 +0.00	71.00	69.11	69.60	23,506
17 Jun 26	70.00000 +0.00	71.00	69.01	70.44	60,455
16 Jun 26	70.00000 +0.00	70.95	69.01	70.80	22,368
15 Jun 26	70.00000 +4.00	71.00	65.00	66.50	199,701
12 Jun 26	66.00000 +0.00	67.00	65.88	66.50	24,906
11 Jun 26	66.00000 -0.50	67.30	65.00	67.30	110,170
10 Jun 26	66.50000 +0.50	67.50	65.00	66.90	203,687
09 Jun 26	66.00000 -2.00	69.00	65.00	67.00	309,816
08 Jun 26	68.00000 -0.50	69.00	67.00	67.33	374,015
05 Jun 26	68.50000 +0.00	70.00	67.00	67.00	68,828
04 Jun 26	68.50000 +0.50	70.00	67.00	69.00	161,738
03 Jun 26	68.00000 -3.00	72.00	66.00	70.50	373,326
02 Jun 26	71.00000 +1.00	74.00	70.00	72.00	115,035
01 Jun 26	70.00000 +0.50	74.00	69.00	69.33	175,360
29 May 26	69.50000 +2.50	70.00	67.00	67.88	225,861
28 May 26	67.00000 +0.50	71.00	64.94	66.75	439,586
27 May 26	66.50000 -8.00	76.00	66.00	74.50	330,041
26 May 26	74.50000 +2.50	76.00	73.00	74.96	225,215
22 May 26	72.00000 -3.00	75.00	71.00	71.57	87,615
21 May 26	75.00000 +1.00	75.00	71.00	74.00	114,857
20 May 26	74.00000 -2.00	76.99	71.00	76.50	202,393
19 May 26	76.00000 -2.00	78.50	75.15	78.00	159,734
18 May 26	78.00000 +1.00	79.00	75.00	79.00	79,933
15 May 26	77.00000 +1.00	80.00	75.00	76.00	171,262
14 May 26	76.00000 +5.00	79.00	71.00	73.00	274,784
13 May 26	71.00000 -1.00	77.00	71.00	73.00	136,059
12 May 26	72.00000 -4.50	78.00	72.00	75.00	101,811
11 May 26	76.50000 +1.50	78.00	73.00	74.70	617,312
08 May 26	75.00000 -3.50	79.00	73.00	79.00	514,941
07 May 26	78.50000 +5.50	82.00	74.00	75.88	1,151,331
06 May 26	73.00000 +7.00	77.00	65.00	66.00	619,014
05 May 26	66.00000 +8.00	66.00	56.00	58.00	693,789
01 May 26	58.00000 +5.00	58.00	53.88	54.98	155,273
30 Apr 26	53.00000 -1.00	55.00	53.00	54.90	153,470
29 Apr 26	54.00000 +0.00	55.00	53.01	53.01	107,423
28 Apr 26	54.00000 +1.00	55.00	53.00	53.20	376,317
27 Apr 26	53.00000 +0.60	54.00	51.00	51.30	794,836
24 Apr 26	52.40000 +0.80	53.00	50.00	51.40	162,179
23 Apr 26	51.60000 -1.40	54.00	51.00	51.78	257,210
22 Apr 26	53.00000 +0.80	54.00	51.00	52.80	183,930
21 Apr 26	52.20000 -1.80	54.00	51.00	54.00	635,278
20 Apr 26	54.00000 +0.50	54.00	53.00	54.00	121,145
17 Apr 26	53.50000 -1.50	54.00	53.00	54.00	248,047
16 Apr 26	55.00000 +4.00	55.00	51.00	52.00	379,718
15 Apr 26	51.00000 -2.00	54.00	50.01	52.88	193,581
14 Apr 26	53.00000 -1.00	55.00	51.50	53.12	209,489
13 Apr 26	54.00000 +5.50	55.00	49.00	49.80	889,352
10 Apr 26	48.50000 -0.50	49.00	48.00	49.00	268,811
09 Apr 26	49.00000 +0.00	49.92	48.00	49.40	34,747
08 Apr 26	49.00000 +1.00	50.00	48.00	48.80	72,866
07 Apr 26	48.00000 +0.50	49.00	47.00	48.39	121,040
02 Apr 26	47.50000 -0.50	49.00	46.00	47.50	75,057
01 Apr 26	48.00000 +3.50	49.00	44.60	44.60	234,905
31 Mar 26	44.50000 -1.50	47.00	44.50	46.00	18,924
30 Mar 26	46.00000 +1.00	47.00	42.11	45.50	178,636
27 Mar 26	45.00000 +0.50	45.00	43.00	44.00	74,395
26 Mar 26	44.50000 -1.00	45.33	43.00	45.33	120,725
25 Mar 26	45.50000 +2.00	46.00	44.23	45.00	232,948
24 Mar 26	43.50000 -3.50	47.50	43.00	47.20	159,636
23 Mar 26	47.00000 -0.50	48.00	45.00	47.00	85,263
20 Mar 26	47.50000 +0.50	48.00	47.00	47.00	32,747
19 Mar 26	47.00000 -1.50	49.00	46.00	48.50	72,228
18 Mar 26	48.50000 -1.50	49.68	48.00	49.68	44,458
17 Mar 26	50.00000 -1.50	51.50	50.00	51.50	36,042
16 Mar 26	51.50000 -2.50	55.00	51.00	54.00	26,277
13 Mar 26	54.00000 -0.50	54.00	53.00	54.00	26,519
12 Mar 26	54.50000 +0.00	55.99	53.00	54.50	215,350
11 Mar 26	54.50000 +0.50	56.00	53.00	54.00	25,079
10 Mar 26	54.00000 +2.50	56.00	51.00	51.50	99,669
09 Mar 26	51.50000 -2.00	54.00	51.00	53.50	49,921
06 Mar 26	53.50000 -0.50	55.00	53.00	54.00	288,520
05 Mar 26	54.00000 -1.00	55.00	53.11	54.00	31,332
04 Mar 26	55.00000 +3.50	55.00	51.00	53.00	107,035
03 Mar 26	51.50000 -5.00	57.00	50.00	56.50	127,036
02 Mar 26	56.50000 +0.00	57.00	56.00	56.50	57,730
27 Feb 26	56.50000 +0.00	57.00	56.00	56.50	41,500
26 Feb 26	56.50000 -2.00	60.00	56.00	58.50	40,837
25 Feb 26	58.50000 +2.50	60.00	55.05	56.00	197,702
24 Feb 26	56.00000 +2.50	57.00	53.03	54.00	217,716
23 Feb 26	53.50000 -0.75	54.50	53.00	54.25	44,810
20 Feb 26	54.25000 -0.75	57.00	54.13	55.00	213,533
19 Feb 26	55.00000 +1.75	55.95	53.00	53.25	110,925
18 Feb 26	53.25000 +0.25	54.00	52.61	53.00	39,057
17 Feb 26	53.00000 -0.50	54.00	52.00	53.50	82,720
16 Feb 26	53.50000 +0.50	54.00	52.00	53.00	92,526
13 Feb 26	53.00000 +0.50	54.00	52.00	53.00	54,512
12 Feb 26	52.50000 -3.00	55.70	51.00	55.00	225,282
11 Feb 26	55.50000 +0.50	56.00	55.00	55.50	64,783
10 Feb 26	55.00000 +4.50	55.88	50.00	50.50	246,348
09 Feb 26	50.50000 +1.30	51.00	49.26	49.50	42,581
06 Feb 26	49.20000 +0.70	50.00	48.00	48.50	198,305
05 Feb 26	48.50000 +1.50	49.00	47.36	48.00	157,231
04 Feb 26	47.00000 -0.50	49.00	47.00	47.50	149,374
03 Feb 26	47.50000 +2.00	47.80	45.62	45.62	190,236
02 Feb 26	45.50000 +0.00	46.00	45.00	45.50	46,548
30 Jan 26	45.50000 -0.50	47.90	45.00	46.00	139,083
29 Jan 26	46.00000 +1.50	46.00	44.00	44.50	196,292
28 Jan 26	44.50000 -1.00	45.30	43.00	45.30	159,820
27 Jan 26	45.50000 +0.00	46.00	45.22	45.50	36,977
26 Jan 26	45.50000 +2.00	46.00	43.00	43.50	313,549
23 Jan 26	43.50000 +1.00	44.00	43.00	43.00	105,675
22 Jan 26	42.50000 +2.00	43.00	40.01	40.50	287,110
21 Jan 26	40.50000 -0.20	41.00	40.00	40.70	110,991
20 Jan 26	40.70000 -0.80	42.00	40.00	41.50	61,866
19 Jan 26	41.50000 -1.00	43.00	40.75	42.50	133,424
16 Jan 26	42.50000 -0.50	44.00	42.37	43.50	124,113
15 Jan 26	43.00000 -1.20	44.20	43.00	43.50	47,673
14 Jan 26	44.20000 -0.30	45.00	43.00	44.50	66,371
13 Jan 26	44.50000 +0.30	45.88	43.50	45.00	40,059
12 Jan 26	44.20000 -1.30	46.00	44.00	45.50	38,978
09 Jan 26	45.50000 +0.00	46.00	44.20	45.50	64,159
08 Jan 26	45.50000 -0.50	47.00	45.00	46.00	56,530
07 Jan 26	46.00000 +0.00	46.00	45.60	46.00	6,966
06 Jan 26	46.00000 +0.00	47.00	45.00	46.00	81,943
05 Jan 26	46.00000 +0.50	46.00	45.00	45.50	159,959
02 Jan 26	45.50000 +0.50	46.00	45.50	45.50	23,692
31 Dec 25	45.00000 -0.60	46.00	44.00	45.00	5,936
30 Dec 25	45.60000 +0.10	46.00	44.00	45.50	68,407
29 Dec 25	45.50000 -0.50	46.40	45.15	46.00	31,677
24 Dec 25	46.00000 +0.00	47.00	45.00	46.00	6,503
23 Dec 25	46.00000 +0.70	46.00	44.88	45.30	108,250
22 Dec 25	45.30000 +0.00	46.00	44.88	45.30	63,582
19 Dec 25	45.30000 +0.30	46.00	44.01	45.00	28,114
18 Dec 25	45.00000 +0.00	46.00	44.00	45.00	59,425
17 Dec 25	45.00000 +1.00	45.70	44.00	44.00	84,222
16 Dec 25	44.00000 +0.50	45.00	43.00	43.50	118,690
15 Dec 25	43.50000 +0.00	44.00	43.00	43.50	57,465
12 Dec 25	43.50000 +1.00	44.00	42.00	42.50	125,584
11 Dec 25	42.50000 +0.00	43.00	42.00	42.50	115,407
10 Dec 25	42.50000 -0.50	45.00	42.00	44.00	193,708
09 Dec 25	43.00000 -2.50	46.00	43.00	45.50	117,662
08 Dec 25	45.50000 +0.00	46.00	45.00	45.50	43,891
05 Dec 25	45.50000 -1.00	46.00	45.00	46.00	119,825
04 Dec 25	46.50000 +0.00	46.50	46.01	46.50	10,208
03 Dec 25	46.50000 +0.00	47.00	46.00	46.50	82,269
02 Dec 25	46.50000 -2.00	49.00	46.50	48.50	106,122
01 Dec 25	48.50000 +0.00	49.00	47.00	48.50	46,168
28 Nov 25	48.50000 -1.00	50.00	48.00	49.50	44,137
27 Nov 25	49.50000 +0.00	49.70	49.02	49.50	27,634
26 Nov 25	49.50000 +1.00	50.00	48.00	48.50	93,161
25 Nov 25	48.50000 -2.50	52.00	48.02	51.00	221,055
24 Nov 25	51.00000 +0.00	51.99	50.03	51.00	40,223
21 Nov 25	51.00000 -2.25	53.94	50.00	53.25	113,116
20 Nov 25	53.25000 -0.25	54.00	52.45	53.50	201,007
19 Nov 25	53.50000 +0.00	54.00	52.00	53.50	107,645
18 Nov 25	53.50000 -3.00	57.00	53.00	56.50	274,779
17 Nov 25	56.50000 -1.50	59.00	55.10	58.00	68,155
14 Nov 25	58.00000 -0.50	60.00	57.00	58.50	87,946
13 Nov 25	58.50000 +1.00	58.89	57.00	57.50	67,703
12 Nov 25	57.50000 +0.50	59.00	56.00	57.00	42,641
11 Nov 25	57.00000 -3.00	61.00	56.04	60.00	58,637
10 Nov 25	60.00000 +0.00	61.00	59.00	60.00	94,210
07 Nov 25	60.00000 +0.75	60.00	58.99	59.25	72,559
06 Nov 25	59.25000 +2.75	62.00	55.00	56.50	104,717
05 Nov 25	56.50000 +0.50	58.00	55.00	56.50	38,553
04 Nov 25	56.00000 -1.00	57.91	54.06	57.00	114,773
03 Nov 25	57.00000 +0.00	58.00	55.22	57.00	66,022
31 Oct 25	57.00000 +0.50	57.88	55.00	56.50	129,227
30 Oct 25	56.50000 +0.00	56.50	55.16	56.50	19,659
29 Oct 25	56.50000 +2.50	58.00	53.00	54.50	143,573
28 Oct 25	54.00000 +0.00	54.00	52.00	52.50	86,327
27 Oct 25	54.00000 -0.50	55.00	52.00	54.50	65,919
24 Oct 25	54.50000 +0.00	54.98	54.00	54.50	24,090
23 Oct 25	54.50000 +0.00	55.00	54.00	54.50	3,029
22 Oct 25	54.50000 -0.50	56.00	52.00	55.00	183,759
21 Oct 25	55.00000 +0.00	55.89	54.00	55.00	27,615
20 Oct 25	55.00000 +0.00	55.89	54.00	55.00	4,861
17 Oct 25	55.00000 -2.00	59.00	54.00	57.50	89,553
16 Oct 25	57.00000 +0.00	58.00	56.00	57.00	63,680
15 Oct 25	57.00000 +1.50	57.00	55.00	55.50	154,673
14 Oct 25	55.50000 +0.00	56.00	55.00	55.50	15,649
13 Oct 25	55.50000 -1.75	58.00	55.00	57.25	48,326
10 Oct 25	57.25000 +0.25	58.00	56.00	57.00	36,199
09 Oct 25	57.00000 +0.00	58.00	56.00	57.00	3,338
08 Oct 25	57.00000 +1.50	58.00	55.22	55.50	158,873
07 Oct 25	55.50000 -5.50	62.99	55.02	61.00	68,748
06 Oct 25	61.00000 +1.50	63.00	59.00	59.00	91,231
03 Oct 25	59.50000 -1.00	61.00	56.03	60.50	98,834
02 Oct 25	60.50000 +1.50	61.00	58.04	59.00	102,397
01 Oct 25	59.00000 +3.25	59.82	55.00	56.00	95,983
30 Sep 25	55.75000 -2.25	59.00	55.01	58.00	167,968
29 Sep 25	58.00000 -7.50	66.00	57.00	65.50	225,768
26 Sep 25	65.50000 -1.00	68.00	65.00	66.50	96,775
25 Sep 25	66.50000 -1.50	70.00	65.00	69.00	87,212
24 Sep 25	68.00000 -0.50	70.00	68.00	68.50	80,073
23 Sep 25	68.50000 -1.50	70.00	68.00	69.00	43,644
22 Sep 25	70.00000 +4.50	70.00	65.00	65.50	103,669
19 Sep 25	65.50000 +0.50	67.50	64.00	65.00	116,329
18 Sep 25	65.00000 -0.50	67.00	64.00	65.50	153,485
17 Sep 25	65.50000 +0.00	67.00	64.00	65.50	63,106
16 Sep 25	65.50000 -4.50	69.99	64.00	68.00	139,592
15 Sep 25	70.00000 +6.25	70.00	63.00	63.75	324,668
12 Sep 25	63.75000 +0.50	65.00	62.50	63.25	105,695
11 Sep 25	63.25000 +2.75	64.85	60.17	60.50	216,456
10 Sep 25	60.50000 -1.00	65.00	60.50	61.50	205,276
09 Sep 25	61.50000 +3.50	62.00	57.00	58.00	135,364
08 Sep 25	58.00000 +6.00	59.68	52.80	53.00	430,245
05 Sep 25	52.00000 +0.00	53.00	51.33	52.00	34,640
04 Sep 25	52.00000 +0.00	53.00	51.33	52.00	10,674
03 Sep 25	52.00000 +0.00	53.00	51.25	52.00	45,708
02 Sep 25	52.00000 +0.00	53.00	51.25	52.00	66,734
01 Sep 25	52.00000 -0.75	53.50	51.00	52.75	102,821
29 Aug 25	52.75000 -1.25	55.00	52.00	54.00	89,909
28 Aug 25	54.00000 +0.00	55.00	53.00	54.00	30,743
27 Aug 25	54.00000 +0.00	54.00	53.58	54.00	42,593
26 Aug 25	54.00000 +0.00	55.00	53.00	54.00	59,999
22 Aug 25	54.00000 +0.00	54.96	52.00	54.00	33,429
21 Aug 25	54.00000 +0.00	55.00	53.50	54.00	38,103
20 Aug 25	54.00000 +0.50	56.00	53.34	53.50	51,748
19 Aug 25	53.50000 +0.50	54.13	52.67	53.50	29,978
18 Aug 25	53.00000 +3.00	56.50	51.00	51.00	180,131
15 Aug 25	50.00000 +1.00	51.60	49.40	49.50	154,625
14 Aug 25	49.00000 +1.00	49.80	48.00	48.00	131,505
13 Aug 25	48.00000 +0.00	48.00	46.80	48.00	56,770
12 Aug 25	48.00000 +0.00	49.00	47.25	48.00	83,562
11 Aug 25	48.00000 +0.00	48.50	47.25	48.00	34,087
08 Aug 25	48.00000 +0.00	49.00	47.17	48.00	125,884
07 Aug 25	48.00000 +0.00	49.00	47.65	48.00	12,778
06 Aug 25	48.00000 +0.50	48.40	47.11	47.50	21,979
05 Aug 25	47.50000 +0.00	49.00	46.00	47.50	21,365
04 Aug 25	47.50000 -0.50	49.00	47.00	48.00	42,412
01 Aug 25	48.00000 -0.50	49.00	47.00	48.50	65,804
31 Jul 25	48.50000 +0.50	49.00	47.40	48.00	95,969
30 Jul 25	48.00000 +0.50	48.70	47.00	47.50	60,642
29 Jul 25	47.50000 +0.50	47.70	45.56	46.00	121,713
28 Jul 25	47.00000 -2.00	49.00	45.04	49.00	75,132
25 Jul 25	49.00000 -0.20	49.94	48.00	49.20	87,527
24 Jul 25	49.20000 +0.00	49.20	48.40	49.20	10,051
23 Jul 25	49.20000 +0.50	50.00	48.40	49.20	51,883
22 Jul 25	48.70000 -0.50	49.60	48.40	49.20	77,472
21 Jul 25	49.20000 +0.00	50.00	48.40	49.20	22,292
18 Jul 25	49.20000 +1.20	49.87	48.40	48.40	65,685
17 Jul 25	48.00000 +0.00	49.00	47.00	48.00	7,917
16 Jul 25	48.00000 +0.00	48.84	47.47	48.00	104,153
15 Jul 25	48.00000 +0.00	49.00	47.40	48.00	9,791
14 Jul 25	48.00000 -1.50	50.85	47.36	49.50	109,108
11 Jul 25	49.50000 +2.00	50.00	47.35	47.50	165,700
10 Jul 25	47.50000 +0.00	48.00	47.12	47.50	118,687
09 Jul 25	47.50000 +0.50	48.00	46.75	47.00	81,504
08 Jul 25	47.00000 +0.00	48.00	46.00	47.00	31,625
07 Jul 25	47.00000 +0.00	47.44	47.00	47.00	8,430
04 Jul 25	47.00000 +2.50	48.00	44.78	44.78	140,425
03 Jul 25	44.50000 -1.50	46.60	44.00	46.30	168,223
02 Jul 25	46.00000 -3.00	50.00	44.50	49.00	306,683
01 Jul 25	49.00000 +0.00	49.00	48.10	49.00	51,714
30 Jun 25	49.00000 +0.00	49.24	48.22	49.00	87,412
27 Jun 25	49.00000 -0.50	50.00	48.00	49.50	18,991
26 Jun 25	49.50000 +0.00	50.00	49.00	49.50	16,004
25 Jun 25	49.50000 +0.00	49.94	49.00	49.50	25,967
24 Jun 25	49.50000 +0.00	50.00	49.05	49.50	42,604
23 Jun 25	49.50000 +0.00	50.00	49.00	49.50	66,995
20 Jun 25	49.50000 +0.00	50.00	49.00	49.50	34,276
19 Jun 25	49.50000 +0.00	50.00	49.00	49.50	1,288
18 Jun 25	49.50000 +0.00	50.00	49.00	49.50	75,012
17 Jun 25	49.50000 -0.70	50.95	49.22	50.20	35,478
16 Jun 25	50.20000 +0.00	51.00	49.50	50.20	26,775
13 Jun 25	50.20000 +0.20	51.00	49.00	50.00	78,958
12 Jun 25	50.00000 -1.75	51.00	50.00	51.00	114,947
11 Jun 25	51.75000 -0.25	53.00	51.00	52.00	34,208
10 Jun 25	52.00000 -1.50	53.00	51.00	52.00	45,515
09 Jun 25	53.50000 +0.00	53.50	50.00	53.50	118,109
06 Jun 25	53.50000 -1.50	56.00	51.00	55.00	196,733
05 Jun 25	55.00000 +0.00	56.00	54.00	55.00	285,459
04 Jun 25	55.00000 +0.00	56.00	54.00	55.00	17,307
03 Jun 25	55.00000 +0.00	56.00	54.00	55.00	120,340
02 Jun 25	55.00000 +0.00	55.70	54.15	55.00	50,732
30 May 25	55.00000 +0.00	56.00	54.00	55.00	46,634
29 May 25	55.00000 +0.00	56.00	54.00	55.00	12,061
28 May 25	55.00000 +0.00	56.00	54.00	55.00	91,337
27 May 25	55.00000 +0.00	55.93	54.25	55.00	84,820
23 May 25	55.00000 +0.00	55.75	54.26	55.00	129,159
22 May 25	55.00000 +0.00	56.00	55.00	55.00	73,948
21 May 25	55.00000 +0.00	56.00	54.01	55.00	75,062
20 May 25	55.00000 +5.00	56.00	52.50	52.50	452,220
19 May 25	50.00000 +0.00	50.25	49.12	50.00	34,887
16 May 25	50.00000 +0.00	51.00	48.10	50.00	180,694
15 May 25	50.00000 +0.00	51.00	49.00	50.00	65,527
14 May 25	50.00000 +0.00	50.00	49.00	50.00	35,871
13 May 25	50.00000 -1.00	50.98	49.00	50.98	47,688
12 May 25	51.00000 +0.50	52.00	50.12	50.50	11,851
09 May 25	50.50000 +0.50	52.00	49.22	50.00	63,233
08 May 25	50.00000 +0.60	51.00	49.00	49.50	19,268
07 May 25	49.40000 -1.10	51.00	49.00	50.50	25,094
06 May 25	50.50000 -1.00	52.00	50.00	51.50	62,636
02 May 25	51.50000 +0.25	52.00	50.50	51.25	41,540
01 May 25	51.25000 +0.00	51.25	50.50	51.25	22,128
30 Apr 25	51.25000 +0.00	51.25	50.50	51.25	5,000
29 Apr 25	51.25000 -1.75	53.00	50.00	51.50	71,288
28 Apr 25	53.00000 +2.00	53.00	50.00	51.00	41,247
25 Apr 25	51.00000 -2.50	54.20	49.01	53.50	107,582
24 Apr 25	53.50000 +0.00	54.50	52.81	53.50	14,716
23 Apr 25	53.50000 +2.50	54.50	50.50	51.00	110,039
22 Apr 25	51.00000 +0.00	52.00	50.00	51.00	35,428
17 Apr 25	51.00000 +0.00	51.90	47.00	48.50	71,833
16 Apr 25	51.00000 +2.50	51.00	47.73	48.50	114,094
15 Apr 25	48.50000 +5.50	49.70	42.22	43.00	230,564
14 Apr 25	43.00000 -0.50	44.00	41.96	43.50	35,879
11 Apr 25	43.50000 +0.50	45.00	42.15	43.50	66,316
10 Apr 25	43.00000 +2.00	44.00	41.00	41.00	111,387
09 Apr 25	41.00000 -2.50	44.00	40.00	43.50	91,113
08 Apr 25	43.50000 +2.00	46.00	41.50	44.00	250,378
07 Apr 25	41.50000 -0.80	42.00	39.25	41.00	64,715
04 Apr 25	42.30000 -1.20	44.00	42.00	43.50	78,534
03 Apr 25	43.50000 +0.00	43.98	43.00	43.50	15,250
02 Apr 25	43.50000 +0.50	44.00	43.08	43.50	24,200
01 Apr 25	43.00000 -2.50	46.00	42.10	45.50	213,216
31 Mar 25	45.50000 -0.50	47.00	45.00	46.50	43,532
28 Mar 25	46.00000 -1.50	48.00	46.00	47.50	112,056
27 Mar 25	47.50000 -0.75	48.50	47.05	48.25	38,397
26 Mar 25	48.25000 -0.55	49.00	48.00	48.80	69,927
25 Mar 25	48.80000 +0.00	48.80	48.60	48.80	5,629
24 Mar 25	48.80000 -0.50	49.00	48.60	49.00	79,789
21 Mar 25	49.30000 -1.70	50.10	48.00	50.10	92,839
20 Mar 25	51.00000 +0.00	51.00	50.13	51.00	19,932
19 Mar 25	51.00000 +0.50	51.00	50.28	50.50	89,041
18 Mar 25	50.50000 +1.50	52.70	48.06	48.50	485,820
17 Mar 25	49.00000 -0.50	50.00	48.00	49.50	40,850
14 Mar 25	49.50000 +0.50	51.00	48.00	49.50	18,425
13 Mar 25	49.00000 -1.00	50.70	48.00	50.00	109,464
12 Mar 25	50.00000 +0.00	50.70	49.00	50.00	21,486
11 Mar 25	50.00000 -1.00	51.00	49.35	50.50	59,347
10 Mar 25	51.00000 +0.00	54.00	49.00	52.50	154,845
07 Mar 25	51.00000 -1.00	54.00	51.00	52.50	18,533
06 Mar 25	52.00000 -3.00	55.00	52.00	55.00	95,449
05 Mar 25	55.00000 -0.50	56.00	54.26	55.50	49,844
04 Mar 25	55.50000 +0.00	56.00	54.00	55.50	33,925
03 Mar 25	55.50000 +0.00	56.00	55.01	55.50	31,450
28 Feb 25	55.50000 +0.00	55.50	55.01	55.50	22,333
27 Feb 25	55.50000 -0.10	55.50	55.00	55.50	50,284
26 Feb 25	55.60000 +0.10	55.84	55.00	55.50	94,266
25 Feb 25	55.50000 -0.50	56.00	55.00	55.50	41,312
24 Feb 25	56.00000 -4.50	61.00	56.00	60.50	170,333
21 Feb 25	60.50000 +0.00	60.50	59.78	60.50	21,777
20 Feb 25	60.50000 +0.00	60.90	60.00	60.50	7,064
19 Feb 25	60.50000 +0.00	60.50	60.38	60.50	1,183
18 Feb 25	60.50000 -1.00	61.11	60.15	61.11	43,606
17 Feb 25	61.50000 +0.50	62.00	60.00	61.00	21,003
14 Feb 25	61.00000 +0.00	61.90	60.71	61.00	16,148
13 Feb 25	61.00000 +0.50	61.00	60.00	60.50	15,510
12 Feb 25	60.50000 -1.50	60.65	60.50	60.50	20,302
11 Feb 25	62.00000 -3.50	66.00	60.35	65.50	101,137
10 Feb 25	65.50000 -3.00	69.55	65.00	68.50	69,469
07 Feb 25	68.50000 +0.00	70.00	67.00	68.50	91,964
06 Feb 25	68.50000 +0.00	70.00	67.00	68.50	132,639
05 Feb 25	68.50000 +2.50	69.90	66.00	66.00	95,218
04 Feb 25	66.00000 +0.50	66.50	65.00	65.50	46,704
03 Feb 25	65.50000 +0.00	65.50	65.10	65.50	12,755
31 Jan 25	65.50000 +0.00	66.00	65.01	65.50	26,860
30 Jan 25	65.50000 +0.00	65.94	65.00	65.50	105,038
29 Jan 25	65.50000 +0.00	65.90	65.00	65.50	3,170
28 Jan 25	65.50000 -3.50	70.00	65.50	69.00	49,580
27 Jan 25	69.00000 -1.00	70.00	68.00	70.00	99,545
24 Jan 25	70.00000 -0.50	71.00	69.35	70.50	101,343
23 Jan 25	70.50000 +0.00	71.00	70.00	70.50	14,820
22 Jan 25	70.50000 -0.50	72.00	70.25	71.00	95,902
21 Jan 25	71.00000 +0.00	72.00	70.40	71.00	31,500
20 Jan 25	71.00000 -0.50	73.00	70.55	71.50	35,816
17 Jan 25	71.50000 +2.50	73.00	68.00	69.00	115,186
16 Jan 25	69.00000 +0.00	69.84	68.00	69.00	36,568
15 Jan 25	69.00000 +0.00	69.84	67.40	69.00	18,137
14 Jan 25	69.00000 +1.00	69.98	68.10	68.10	28,520
13 Jan 25	68.00000 +0.00	68.72	67.77	68.00	40,986
10 Jan 25	68.00000 -0.50	69.00	67.34	68.50	32,228
09 Jan 25	68.50000 +0.00	68.85	68.00	68.50	101,224
08 Jan 25	68.50000 -1.00	70.00	67.00	69.50	115,536
07 Jan 25	69.50000 +0.50	70.00	68.25	69.00	87,085
06 Jan 25	69.00000 +1.00	70.00	67.00	68.00	65,556
03 Jan 25	68.00000 +0.00	69.00	66.60	68.00	16,055
02 Jan 25	68.00000 +0.00	69.00	67.00	68.00	41,794
31 Dec 24	68.00000 +2.50	69.00	65.00	65.50	60,901
30 Dec 24	65.50000 -0.50	67.00	64.00	66.00	20,219
27 Dec 24	66.00000 +0.00	67.00	65.60	66.00	5,775
24 Dec 24	66.00000 +0.00	67.00	65.00	66.00	11,154
23 Dec 24	66.00000 +1.50	66.90	64.00	64.50	97,435
20 Dec 24	64.50000 +0.00	65.00	64.00	64.50	12,066
19 Dec 24	64.50000 +0.00	64.50	64.00	64.50	523,681
18 Dec 24	64.50000 -0.50	65.46	64.00	65.00	18,166
17 Dec 24	65.00000 +0.00	66.00	64.28	65.00	66,055
16 Dec 24	65.00000 +0.00	66.00	64.02	65.00	130,533
13 Dec 24	65.00000 +0.00	66.00	64.00	65.00	29,762
12 Dec 24	65.00000 +0.00	67.00	64.02	65.00	66,735
11 Dec 24	65.00000 +0.00	65.55	64.02	65.00	73,169
10 Dec 24	65.00000 +0.00	65.70	64.03	65.00	87,634
09 Dec 24	65.00000 +0.00	65.98	64.00	64.50	67,136
06 Dec 24	65.00000 +0.50	65.00	63.00	64.50	15,851
05 Dec 24	64.50000 +2.50	64.50	61.00	62.00	138,765
04 Dec 24	62.00000 +0.00	63.00	61.00	62.00	48,691
03 Dec 24	62.00000 +0.00	62.00	60.66	62.00	111,462
02 Dec 24	62.00000 +1.00	62.00	60.01	61.00	14,628
29 Nov 24	61.00000 +0.50	62.00	60.40	60.50	88,665
28 Nov 24	60.50000 +0.00	61.00	60.00	60.50	49,782
27 Nov 24	60.50000 +0.00	61.00	60.00	60.50	29,852
26 Nov 24	60.50000 +0.00	61.00	60.00	60.50	168,286
25 Nov 24	60.50000 +0.00	60.98	60.00	60.50	229,776
22 Nov 24	60.50000 +0.00	60.98	60.00	60.50	84,348
21 Nov 24	60.50000 -0.50	63.00	60.50	62.00	12,419
20 Nov 24	61.00000 -1.00	63.00	60.07	62.00	115,291
19 Nov 24	62.00000 -2.00	63.00	59.00	62.00	344,523
18 Nov 24	64.00000 -0.50	65.90	63.00	64.50	37,265
15 Nov 24	64.50000 +3.00	65.90	61.00	61.50	47,985
14 Nov 24	61.50000 +1.00	63.00	57.80	60.50	34,518
13 Nov 24	60.50000 +0.00	62.00	60.50	60.50	8,735
12 Nov 24	60.50000 -1.00	62.78	60.00	61.50	47,846
11 Nov 24	61.50000 +2.50	62.00	58.77	59.00	50,439
08 Nov 24	59.00000 +4.00	59.40	55.00	55.00	135,702
07 Nov 24	55.00000 +0.00	56.00	54.00	55.00	34,247
06 Nov 24	55.00000 +2.00	55.85	53.88	53.88	75,612
05 Nov 24	53.00000 -1.00	54.00	52.00	53.50	20,984
04 Nov 24	54.00000 -1.00	55.00	53.00	54.00	60,136
01 Nov 24	55.00000 +0.50	55.96	53.12	54.50	66,166
31 Oct 24	54.50000 +0.00	56.00	53.00	54.50	10,900
30 Oct 24	54.50000 +2.00	56.00	52.35	52.50	13,279
29 Oct 24	52.50000 -3.00	57.00	52.00	55.50	79,685
28 Oct 24	55.50000 +0.00	56.99	54.00	55.50	35,281
25 Oct 24	55.50000 +0.50	56.70	54.00	55.00	63,286
24 Oct 24	55.00000 +0.00	56.00	54.90	55.00	41,027
23 Oct 24	55.00000 +0.00	56.00	54.50	55.00	61,606
22 Oct 24	55.00000 +1.00	56.00	53.25	54.00	26,064
21 Oct 24	54.00000 +0.50	55.00	52.00	53.50	10,020
18 Oct 24	53.50000 +0.00	55.00	52.00	53.50	18,256
17 Oct 24	53.50000 +0.50	55.00	52.00	53.00	51,007
16 Oct 24	53.00000 +0.00	54.00	52.00	53.00	595
15 Oct 24	53.00000 +0.00	55.00	51.00	53.00	8,481
14 Oct 24	53.00000 +0.00	53.00	52.00	53.00	42,827
11 Oct 24	53.00000 +0.50	53.00	53.00	53.00	6,413
10 Oct 24	52.50000 +1.50	54.00	50.00	51.00	75,473
09 Oct 24	51.00000 +0.00	51.12	50.00	51.00	9,031
08 Oct 24	51.00000 +1.50	52.00	51.00	51.00	47,188
07 Oct 24	49.50000 +0.00	50.94	49.00	49.50	14,306
04 Oct 24	49.50000 +1.50	51.00	48.00	49.00	123,711
03 Oct 24	48.00000 -1.50	50.00	47.00	49.50	53,469
02 Oct 24	49.50000 -0.50	50.24	48.26	50.00	20,807
01 Oct 24	50.00000 -2.00	53.00	50.00	52.00	40,278
30 Sep 24	52.00000 +0.00	52.00	51.00	52.00	13,539
27 Sep 24	52.00000 +0.00	52.24	51.04	52.00	8,511
26 Sep 24	52.00000 -1.00	53.00	51.00	53.00	14,183
25 Sep 24	53.00000 +0.00	54.00	52.22	53.00	44,789
24 Sep 24	53.00000 +0.00	54.00	52.00	53.00	1,212
23 Sep 24	53.00000 +0.00	53.00	52.01	53.00	12,656
20 Sep 24	53.00000 +0.50	55.00	51.00	52.50	39,495
19 Sep 24	52.50000 +0.00	54.00	51.15	52.50	13,007
18 Sep 24	52.50000 +0.50	54.00	50.00	52.00	25,556
17 Sep 24	52.00000 -2.00	55.00	50.26	54.00	135,335
16 Sep 24	54.00000 +0.00	54.35	53.26	54.00	18,240
13 Sep 24	54.00000 +0.00	54.49	53.00	54.00	41,101
12 Sep 24	54.00000 +0.00	54.49	53.00	54.00	12,414
11 Sep 24	54.00000 +0.00	55.00	53.00	54.00	27,982
10 Sep 24	54.00000 +0.50	55.00	53.00	53.50	54,787
09 Sep 24	53.50000 -1.50	55.00	53.20	54.50	45,557
06 Sep 24	55.00000 -0.50	56.00	55.00	55.50	99,812
05 Sep 24	55.50000 +0.00	56.00	55.13	55.50	33,672
04 Sep 24	55.50000 +0.10	55.90	55.00	55.50	42,093
03 Sep 24	55.40000 +0.90	56.60	54.50	54.50	56,966
02 Sep 24	54.50000 +0.00	55.00	54.46	54.50	39,003
30 Aug 24	54.50000 +1.50	55.00	53.94	53.94	120,394
29 Aug 24	53.00000 +0.00	54.00	52.00	53.00	35,556
28 Aug 24	53.00000 +0.00	54.00	52.00	53.00	10,178
27 Aug 24	53.00000 +0.00	53.92	52.02	53.00	17,038
23 Aug 24	53.00000 +0.00	53.25	52.00	53.00	15,320
22 Aug 24	53.00000 +0.50	53.45	50.00	51.50	261,929
21 Aug 24	52.50000 +0.00	53.00	52.00	52.50	23,045
20 Aug 24	52.50000 +0.00	53.00	52.00	52.50	42,681
19 Aug 24	52.50000 -1.00	52.98	52.26	52.98	54,260
16 Aug 24	53.50000 +0.50	55.00	52.00	53.00	34,972
15 Aug 24	53.00000 +1.50	53.50	51.00	51.50	66,058
14 Aug 24	51.50000 +0.00	51.98	51.00	51.50	16,776
13 Aug 24	51.50000 -1.00	52.25	51.00	52.25	35,996
12 Aug 24	52.50000 +0.00	52.50	52.00	52.50	7,795
09 Aug 24	52.50000 +3.50	54.00	49.00	49.00	221,468
08 Aug 24	49.00000 +0.50	50.00	48.00	48.50	23,501
07 Aug 24	48.50000 +0.00	48.50	47.85	48.50	1
06 Aug 24	48.50000 +1.00	49.00	47.65	47.65	18,000
05 Aug 24	47.50000 -3.70	52.00	47.00	51.20	128,323
02 Aug 24	51.20000 -0.30	52.00	50.00	51.50	34,492
01 Aug 24	51.50000 +3.00	55.00	48.00	48.50	200,522
31 Jul 24	48.50000 -0.10	48.80	48.03	48.50	22,849
30 Jul 24	48.60000 +0.00	50.00	48.40	48.70	102,421
29 Jul 24	48.60000 -0.40	49.00	48.40	48.70	15,332
26 Jul 24	49.00000 +0.50	49.00	48.23	48.50	13,268
25 Jul 24	48.50000 -0.50	49.00	47.35	48.00	39,231
24 Jul 24	49.00000 +0.50	49.00	48.06	48.50	51,433
23 Jul 24	48.50000 +0.00	49.00	48.00	48.50	31,237
22 Jul 24	48.50000 +0.50	49.90	48.17	48.17	85,857
19 Jul 24	48.00000 -0.50	49.00	47.00	48.50	27,046
18 Jul 24	48.50000 +0.50	48.60	48.00	48.00	42,328
17 Jul 24	48.00000 -0.50	49.00	47.69	48.50	54,832
16 Jul 24	48.50000 +0.25	49.00	47.55	48.25	73,835
15 Jul 24	48.25000 +0.00	48.98	47.60	48.25	17,156
12 Jul 24	48.25000 +0.00	48.98	47.50	48.25	23,401
11 Jul 24	48.25000 +0.00	49.00	47.60	48.25	55,672
10 Jul 24	48.25000 +0.75	48.85	47.00	47.50	133,524
09 Jul 24	47.50000 +1.00	48.00	46.40	46.50	113,362
08 Jul 24	46.50000 +0.00	46.97	46.05	46.50	38,282
05 Jul 24	46.50000 +1.50	47.00	45.00	45.00	115,955
04 Jul 24	45.00000 +0.00	46.00	44.28	44.50	63,614
03 Jul 24	45.00000 -1.00	49.00	44.00	47.50	99,303
02 Jul 24	46.00000 -1.50	47.00	45.87	47.00	20,157
01 Jul 24	47.50000 +0.00	48.89	46.00	47.50	111,169
28 Jun 24	47.50000 +0.50	47.50	46.50	47.50	6,916
27 Jun 24	47.00000 -0.50	48.00	46.36	47.50	64,212
26 Jun 24	47.50000 -0.50	48.00	47.00	47.50	55,534
25 Jun 24	48.00000 -0.50	48.50	47.00	48.50	66,246
24 Jun 24	48.50000 +0.00	49.00	48.00	48.50	25,260
21 Jun 24	48.50000 +0.00	48.50	48.00	48.50	49,613
20 Jun 24	48.50000 +0.00	49.00	48.00	48.50	55,575
19 Jun 24	48.50000 +0.00	48.50	48.16	48.50	16,615
18 Jun 24	48.50000 +0.00	48.90	48.16	48.50	43,597
17 Jun 24	48.50000 +0.00	48.90	48.00	48.50	21,002
14 Jun 24	48.50000 +0.00	49.00	48.00	48.50	10,451
13 Jun 24	48.50000 +0.00	49.00	48.50	48.50	20,229
12 Jun 24	48.50000 -1.00	50.00	47.00	49.50	189,188
11 Jun 24	49.50000 -0.30	49.70	49.02	49.50	7,748
10 Jun 24	49.80000 -1.20	51.00	49.00	50.50	79,510
07 Jun 24	51.00000 +0.50	51.00	50.00	50.50	7,776
06 Jun 24	50.50000 -1.20	51.31	50.00	51.31	22,685
05 Jun 24	51.70000 +0.20	53.00	51.05	51.50	15,878
04 Jun 24	51.50000 +0.50	51.50	50.00	51.00	37,258
03 Jun 24	51.00000 -0.50	52.00	50.00	51.50	100,591
31 May 24	51.50000 +0.00	52.00	50.00	51.50	10,085
30 May 24	51.50000 -1.10	51.80	50.50	51.50	133,404
29 May 24	52.60000 +0.10	53.00	51.00	52.50	91,038
28 May 24	52.50000 +0.00	52.64	52.00	52.50	272,046
24 May 24	52.50000 +1.00	53.00	51.00	51.50	64,584
23 May 24	51.50000 +0.00	53.00	51.00	51.50	266,118
22 May 24	51.50000 -3.50	55.00	51.02	54.50	310,113
21 May 24	55.00000 -7.50	62.00	54.00	60.50	1,107,954
20 May 24	62.50000 -1.00	64.00	62.00	63.50	173,984
17 May 24	63.50000 +0.00	65.00	63.00	63.50	54,229
16 May 24	63.50000 -1.00	65.00	62.20	64.00	30,500
15 May 24	64.50000 +3.00	65.00	62.85	62.85	55,006
14 May 24	61.50000 +0.70	62.00	60.30	60.50	148,367
13 May 24	60.80000 +4.80	62.00	57.00	61.00	70,296
10 May 24	56.00000 -1.00	61.78	56.00	57.00	117,345
09 May 24	57.00000 +4.00	57.76	53.00	53.50	239,800
08 May 24	53.00000 +0.50	54.00	52.00	52.50	79,585
07 May 24	52.50000 -0.70	52.99	52.00	52.50	119,691
03 May 24	53.20000 +0.20	53.94	52.00	52.00	102,770
02 May 24	53.00000 +0.50	53.00	52.38	52.50	18,500
01 May 24	52.50000 -1.50	55.00	52.00	54.00	74,584
30 Apr 24	54.00000 +0.00	54.98	53.06	54.00	72,386
29 Apr 24	54.00000 +0.00	55.00	53.11	54.00	33,057
26 Apr 24	54.00000 +0.00	54.90	53.06	54.00	12,492
25 Apr 24	54.00000 -0.50	54.45	53.00	54.45	50,060
24 Apr 24	54.50000 +0.00	55.00	54.00	54.50	17,596
23 Apr 24	54.50000 -1.50	54.74	52.00	54.50	7,126
22 Apr 24	56.00000 +3.00	56.00	53.40	53.40	18,196
19 Apr 24	53.00000 -1.50	54.00	52.25	53.50	64,959
18 Apr 24	54.50000 -0.50	54.50	53.00	54.50	22,063
17 Apr 24	55.00000 +1.00	55.00	54.30	54.30	6,134
16 Apr 24	54.00000 -1.00	56.00	53.00	55.00	49,142
15 Apr 24	55.00000 +0.00	55.00	54.00	55.00	12,345
12 Apr 24	55.00000 +0.00	55.90	54.00	55.00	133,413
11 Apr 24	55.00000 +0.00	55.00	54.12	55.00	67,331
10 Apr 24	55.00000 +0.00	56.00	54.26	55.00	267,651
09 Apr 24	55.00000 -1.00	56.00	54.00	56.00	76,642
08 Apr 24	56.00000 -0.50	58.00	55.00	56.50	81,064
05 Apr 24	56.50000 +1.50	58.00	55.50	56.50	25,894
04 Apr 24	55.00000 -2.00	58.00	54.50	57.00	181,652
03 Apr 24	57.00000 -1.50	59.00	54.26	58.50	247,675
02 Apr 24	58.50000 +0.00	58.50	58.00	58.50	40,285
28 Mar 24	58.50000 -0.50	59.00	58.00	58.50	105,827
27 Mar 24	59.00000 +0.50	59.00	57.00	58.50	677,791
26 Mar 24	58.50000 +0.00	58.99	58.13	58.50	40,633
25 Mar 24	58.50000 +0.00	58.99	58.35	58.50	25,192
22 Mar 24	58.50000 +0.50	59.00	57.28	58.00	98,370
21 Mar 24	58.00000 -0.50	59.00	57.00	58.50	74,313
20 Mar 24	58.50000 -2.50	62.00	58.12	61.00	59,155
19 Mar 24	61.00000 -1.00	63.00	60.00	62.00	38,159
18 Mar 24	62.00000 -1.50	63.00	61.00	63.00	167,260
15 Mar 24	63.50000 +2.50	63.50	60.51	61.00	55,507
14 Mar 24	61.00000 -4.00	66.14	60.42	65.50	129,894
13 Mar 24	65.00000 -0.50	66.45	64.00	65.50	16,270
12 Mar 24	65.50000 -2.50	67.00	64.25	66.50	37,346
11 Mar 24	68.00000 +3.00	68.00	65.00	66.50	28,930
08 Mar 24	65.00000 -1.00	68.00	65.00	65.50	170,742
07 Mar 24	66.00000 +1.00	66.80	64.04	65.50	26,617
06 Mar 24	65.00000 -3.00	68.00	64.37	68.00	219,419
05 Mar 24	68.00000 -1.50	70.00	67.02	69.50	446,143
04 Mar 24	69.50000 -4.50	75.00	68.25	74.00	117,852
01 Mar 24	74.00000 -4.00	80.00	73.00	78.00	193,798
29 Feb 24	78.00000 -0.50	80.00	75.00	78.50	26,066
28 Feb 24	78.50000 -0.50	80.00	78.00	79.00	30,211
27 Feb 24	79.00000 -2.50	83.00	78.31	81.50	584,845
26 Feb 24	81.50000 +0.00	83.00	80.00	81.50	19,081
23 Feb 24	81.50000 +0.00	83.00	80.45	81.50	55,432
22 Feb 24	81.50000 +0.00	81.50	80.00	81.50	87,187
21 Feb 24	81.50000 +0.00	83.00	80.00	81.50	16,933
20 Feb 24	81.50000 +0.00	81.50	80.00	81.50	22,302
19 Feb 24	81.50000 +0.00	83.00	80.00	81.50	52,422
16 Feb 24	81.50000 +0.00	82.15	81.11	81.50	4,578
15 Feb 24	81.50000 +0.00	82.19	80.00	81.50	3,510
14 Feb 24	81.50000 +0.00	82.44	80.82	81.50	76,951
13 Feb 24	81.50000 -0.50	83.00	80.00	82.00	63,362
12 Feb 24	82.00000 +0.50	83.00	81.00	81.50	4,986
09 Feb 24	81.50000 +0.50	82.00	80.20	81.00	251,350
08 Feb 24	81.00000 +1.00	82.00	79.75	80.00	155,354
07 Feb 24	80.00000 +0.00	80.47	79.68	80.00	848
06 Feb 24	80.00000 -0.50	81.00	79.00	80.50	135,954
05 Feb 24	80.50000 -0.50	82.00	80.00	81.00	154,805
02 Feb 24	81.00000 +0.00	82.00	80.55	81.00	26,605
01 Feb 24	81.00000 +1.00	82.70	77.00	78.00	172,814
31 Jan 24	80.00000 +3.00	80.00	77.00	77.00	27,847
30 Jan 24	77.00000 +1.50	78.00	75.00	75.50	81,745
29 Jan 24	75.50000 +2.50	76.00	73.00	73.00	106,157
26 Jan 24	73.00000 +0.00	74.00	72.75	73.00	26,901
25 Jan 24	73.00000 +1.50	74.00	71.00	71.50	198,904
24 Jan 24	71.50000 +1.50	72.00	69.00	70.00	16,779
23 Jan 24	70.00000 +0.00	72.00	68.00	70.00	651,914
22 Jan 24	70.00000 +0.50	71.00	68.00	69.50	46,995
19 Jan 24	69.50000 +0.00	71.00	69.25	69.50	16,679
18 Jan 24	69.50000 +3.00	70.00	66.00	66.50	110,359
17 Jan 24	66.50000 -3.50	69.06	65.13	69.06	121,242
16 Jan 24	70.00000 +0.50	71.00	69.00	69.50	389,708
15 Jan 24	69.50000 +0.00	69.52	69.40	69.50	53,008
12 Jan 24	69.50000 -1.50	71.00	68.91	71.00	176,137
11 Jan 24	71.00000 -0.50	74.00	70.00	71.50	287,769
10 Jan 24	71.50000 +2.00	72.00	69.00	69.50	100,588
09 Jan 24	69.50000 +2.00	70.00	67.00	67.50	211,611
08 Jan 24	67.50000 +1.50	68.00	66.00	66.00	135,958
05 Jan 24	66.00000 -0.50	67.00	65.53	66.50	70,993
04 Jan 24	66.50000 -1.50	68.00	63.80	65.50	168,097
03 Jan 24	68.00000 +4.00	68.00	63.15	64.00	113,687
02 Jan 24	64.00000 +1.00	65.00	62.00	63.00	84,943
29 Dec 23	63.00000 +0.00	63.35	62.43	63.00	15,886
28 Dec 23	63.00000 +0.00	64.00	62.36	63.00	32,502
27 Dec 23	63.00000 +0.00	63.51	62.26	63.00	15,007
22 Dec 23	63.00000 +1.00	64.00	61.00	62.50	25,713
21 Dec 23	62.00000 -0.50	64.00	61.15	62.50	157,336
20 Dec 23	62.50000 -0.50	64.00	61.00	61.30	115,647
19 Dec 23	63.00000 +4.00	63.00	59.36	59.36	91,120
18 Dec 23	59.00000 +0.00	60.00	58.00	59.00	139,940
15 Dec 23	59.00000 +0.00	59.50	58.00	59.00	46,203
14 Dec 23	59.00000 -1.00	61.00	58.00	60.00	418,299
13 Dec 23	60.00000 +0.60	60.60	59.00	59.50	86,957
12 Dec 23	59.40000 -1.10	61.00	58.29	60.50	300,831
11 Dec 23	60.50000 -2.00	63.00	60.00	62.50	215,814
08 Dec 23	62.50000 -1.00	64.00	62.00	63.50	46,971
07 Dec 23	63.50000 -0.80	64.02	63.03	64.02	21,541
06 Dec 23	64.30000 -2.20	67.00	64.00	66.50	72,906
05 Dec 23	66.50000 -0.50	69.00	66.00	68.50	127,278
04 Dec 23	67.00000 -2.00	70.00	66.60	69.00	99,942
01 Dec 23	69.00000 -0.50	70.00	68.05	69.50	60,171
30 Nov 23	69.50000 -1.00	71.00	69.02	70.50	68,197
29 Nov 23	70.50000 -4.00	75.00	69.00	74.50	267,968
28 Nov 23	74.50000 +2.00	76.00	72.00	72.50	88,040
27 Nov 23	72.50000 +3.00	73.90	69.00	69.50	133,087
24 Nov 23	69.50000 +0.50	70.00	69.00	69.00	103,419
23 Nov 23	69.00000 +0.50	70.00	68.00	68.50	259,550
22 Nov 23	68.50000 +2.50	70.00	65.00	66.00	228,309
21 Nov 23	66.00000 +4.00	67.00	62.20	62.20	216,648
20 Nov 23	62.00000 +0.00	63.00	60.00	61.50	159,031
17 Nov 23	62.00000 +0.50	63.00	60.00	61.50	76,697
16 Nov 23	61.50000 +1.50	62.00	58.78	59.00	257,895
15 Nov 23	60.00000 -0.50	61.00	58.70	60.50	262,478
14 Nov 23	60.50000 +0.50	62.00	60.00	61.00	89,398
13 Nov 23	60.00000 -1.00	62.00	60.00	61.00	13,398
10 Nov 23	61.00000 -3.00	65.00	60.00	64.00	139,258
09 Nov 23	64.00000 -0.40	66.40	63.00	64.50	220,754
08 Nov 23	64.40000 +6.90	66.00	59.00	59.50	509,297
07 Nov 23	57.50000 +5.50	60.70	51.40	51.50	569,249
06 Nov 23	52.00000 +2.50	52.00	49.38	50.00	350,856
03 Nov 23	49.50000 -0.50	50.74	49.00	50.00	240,825
02 Nov 23	50.00000 +1.00	51.00	48.76	49.00	1,521,473
01 Nov 23	49.00000 +0.00	50.00	48.00	49.00	77,470
31 Oct 23	49.00000 -0.80	51.00	48.38	50.00	274,596
30 Oct 23	49.80000 -0.70	51.00	49.00	50.50	227,682
27 Oct 23	50.50000 +2.00	50.89	48.00	48.50	795,290
26 Oct 23	48.50000 +0.50	49.00	47.00	48.00	183,484
25 Oct 23	48.00000 +1.50	49.00	46.00	46.50	1,196,254
24 Oct 23	46.50000 +1.00	47.00	45.35	45.50	696,258
23 Oct 23	45.50000 +0.60	47.00	45.00	45.25	342,919
20 Oct 23	44.90000 +3.40	45.00	40.85	41.00	1,603,934
19 Oct 23	41.50000 +0.00	41.50	40.50	41.00	416,209
18 Oct 23	41.50000 +0.50	42.00	40.50	41.25	1,209,521
17 Oct 23	41.00000 -1.30	42.19	40.00	42.00	1,361,116
16 Oct 23	42.30000 -5.20	50.00	41.51	47.50	4,236,667
13 Oct 23	47.50000 -0.60	48.29	47.00	47.75	134,972
12 Oct 23	48.10000 -3.90	52.00	47.00	51.00	1,286,650
11 Oct 23	52.00000 -14.00	68.00	50.25	66.50	2,071,133
10 Oct 23	66.00000 -28.60	96.00	64.00	95.00	437,316
09 Oct 23	94.60000 -0.40	98.00	94.00	96.00	613,810
06 Oct 23	95.00000 -4.50	100.00	94.26	99.50	136,858
05 Oct 23	99.50000 +0.50	117.00	98.00	99.00	44,660
04 Oct 23	99.00000 -17.00	117.00	98.00	116.00	278,668
03 Oct 23	116.00000 -2.00	119.00	115.00	118.00	65,827
02 Oct 23	118.00000 +0.00	118.00	117.50	118.00	1,503
29 Sep 23	118.00000 +0.00	118.00	117.00	118.00	100,021
28 Sep 23	118.00000 +0.00	118.00	117.00	118.00	120,935
27 Sep 23	118.00000 +0.00	119.00	116.00	117.00	39,523
26 Sep 23	118.00000 +1.00	118.00	115.06	117.00	16,373
25 Sep 23	117.00000 +0.00	119.00	115.00	117.00	18,671
22 Sep 23	117.00000 -3.00	120.00	115.00	119.00	55,918
21 Sep 23	120.00000 +1.50	120.00	117.18	118.50	23,272
20 Sep 23	118.50000 +0.00	120.00	117.00	118.50	15,910
19 Sep 23	118.50000 -1.50	120.00	117.00	119.00	36,958
18 Sep 23	120.00000 -1.00	122.00	117.55	121.00	38,108
15 Sep 23	121.00000 +1.00	122.00	119.00	119.50	90,246
14 Sep 23	120.00000 +0.50	120.82	119.00	119.50	28,142
13 Sep 23	119.50000 -1.00	121.00	119.50	120.50	32,072
12 Sep 23	120.50000 -4.50	127.00	119.02	126.00	54,964
11 Sep 23	125.00000 -1.00	128.00	124.00	126.00	20,712
08 Sep 23	126.00000 +0.50	127.00	124.00	125.50	41,731
07 Sep 23	125.50000 +0.00	128.00	124.00	125.50	8,618
06 Sep 23	125.50000 +0.00	128.00	123.30	125.50	5,623
05 Sep 23	125.50000 +0.00	125.50	123.30	125.50	14,755
04 Sep 23	125.50000 +0.00	128.00	123.25	125.50	12,066
01 Sep 23	125.50000 -1.00	128.00	123.05	126.50	15,172
31 Aug 23	126.50000 +0.00	127.70	124.00	126.50	15,266
30 Aug 23	126.50000 +0.50	128.00	124.00	126.00	11,793
29 Aug 23	126.00000 +1.50	128.23	122.00	124.00	53,341
25 Aug 23	124.50000 +0.50	126.00	122.50	124.00	188,586
24 Aug 23	124.00000 -3.00	127.24	123.00	127.00	76,884
23 Aug 23	127.00000 -6.00	134.00	126.00	133.00	52,398
22 Aug 23	133.00000 +0.00	134.96	131.00	133.00	11,762
21 Aug 23	133.00000 +0.50	136.00	131.30	135.75	56,659
18 Aug 23	132.50000 -3.00	136.00	132.50	135.50	107,352
17 Aug 23	135.50000 -0.50	140.00	135.00	136.00	180,741
16 Aug 23	136.00000 -0.50	138.00	131.00	134.50	106,837
15 Aug 23	136.50000 -4.00	142.49	135.00	140.50	118,578
14 Aug 23	140.50000 +2.00	143.00	135.00	138.50	75,544
11 Aug 23	138.50000 +6.50	140.00	128.00	130.50	76,337
10 Aug 23	132.00000 +1.50	133.44	128.00	130.50	60,850
09 Aug 23	130.50000 +5.00	130.50	125.25	125.50	76,404
08 Aug 23	125.50000 +3.00	127.00	122.00	124.00	162,679
07 Aug 23	122.50000 -4.00	128.00	121.25	126.50	141,036
04 Aug 23	126.50000 -1.50	129.00	125.00	127.50	116,423
03 Aug 23	128.00000 +8.00	129.20	119.06	120.00	110,120
02 Aug 23	120.00000 +1.00	121.20	117.35	119.00	54,260
01 Aug 23	119.00000 +1.50	123.90	117.96	118.50	83,511
31 Jul 23	117.50000 +0.50	118.00	116.00	117.00	51,434
28 Jul 23	117.00000 +0.00	118.00	116.86	117.00	3,035
27 Jul 23	117.00000 +2.00	120.00	112.50	115.00	164,683
26 Jul 23	115.00000 +0.00	117.00	113.57	115.00	22,922
25 Jul 23	115.00000 +0.00	116.82	115.00	115.00	124
24 Jul 23	115.00000 +1.00	117.00	112.50	114.00	65,360
21 Jul 23	114.00000 +2.00	116.00	111.00	113.00	92,063
20 Jul 23	112.00000 +0.50	112.50	111.06	111.50	32,664
19 Jul 23	111.50000 +0.50	112.83	110.86	111.50	39,030
18 Jul 23	111.00000 -1.00	113.00	110.75	111.50	42,011
17 Jul 23	112.00000 +0.50	113.00	110.00	111.50	31,875
14 Jul 23	111.50000 -1.50	113.00	111.05	113.00	10,999
13 Jul 23	113.00000 -1.00	114.00	112.60	113.00	127,546
12 Jul 23	114.00000 +0.00	117.00	112.55	114.00	96,644
11 Jul 23	114.00000 -1.00	115.00	112.00	114.00	33,254
10 Jul 23	115.00000 +0.75	116.00	111.00	115.25	92,513
07 Jul 23	114.25000 +0.25	117.00	113.00	114.50	227,431
06 Jul 23	114.00000 -4.00	118.50	114.00	118.50	149,288
05 Jul 23	118.00000 +0.00	120.00	117.00	118.50	22,084
04 Jul 23	118.00000 -1.00	120.00	117.00	118.50	23,387
03 Jul 23	119.00000 +4.50	120.00	114.00	115.50	49,822
30 Jun 23	114.50000 -5.50	120.00	113.24	120.00	95,840
29 Jun 23	120.00000 +0.00	120.00	118.25	120.00	11,925
28 Jun 23	120.00000 -1.50	122.00	118.25	121.50	31,928
27 Jun 23	121.50000 -1.00	124.00	119.00	122.50	13,852
26 Jun 23	122.50000 -3.00	128.00	120.00	125.50	19,076
23 Jun 23	125.50000 -2.00	130.00	125.00	127.50	48,774
22 Jun 23	127.50000 -2.50	130.00	125.00	128.50	19,763
21 Jun 23	130.00000 +2.50	132.52	125.00	127.50	136,444
20 Jun 23	127.50000 +6.75	130.00	120.50	120.75	101,001
19 Jun 23	120.75000 +2.25	120.75	118.00	118.50	68,599
16 Jun 23	118.50000 +0.50	119.00	117.00	118.00	62,612
15 Jun 23	118.00000 -1.00	120.00	117.00	119.00	40,006
14 Jun 23	119.00000 +3.50	120.00	114.00	115.50	60,691
13 Jun 23	115.50000 +0.00	117.00	114.00	115.50	6,110
12 Jun 23	115.50000 -1.00	118.00	114.65	117.00	65,980
09 Jun 23	116.50000 -1.50	117.00	116.00	116.50	29,360
08 Jun 23	118.00000 +5.75	118.00	112.97	112.97	82,317
07 Jun 23	112.25000 +1.00	114.00	111.00	111.25	287,836
06 Jun 23	111.25000 +0.00	112.00	110.50	111.25	17,411
05 Jun 23	111.25000 +0.25	112.00	110.00	111.00	29,305
02 Jun 23	111.00000 +2.00	111.00	108.00	109.00	58,226
01 Jun 23	109.00000 +1.00	110.00	107.20	108.00	186,483
31 May 23	108.00000 -1.00	109.00	107.75	108.00	633,332
30 May 23	109.00000 +1.00	110.00	107.00	108.00	28,731
26 May 23	108.00000 +0.00	110.00	107.00	108.00	447,564
25 May 23	108.00000 +0.00	109.00	107.00	108.00	193,158
24 May 23	108.00000 +1.00	109.00	107.00	107.00	160,810
23 May 23	107.00000 +8.00	110.00	101.25	102.50	351,541
22 May 23	99.00000 -3.00	103.00	97.00	101.50	311,545
19 May 23	102.00000 -2.75	105.50	102.00	104.75	60,037
18 May 23	104.75000 +0.00	105.50	104.00	104.75	7,343
17 May 23	104.75000 +1.75	105.00	103.25	103.50	129,546
16 May 23	103.00000 -1.50	105.94	103.00	104.00	141,812
15 May 23	104.50000 -2.50	108.00	103.76	107.00	37,337
12 May 23	107.00000 -0.50	108.00	106.25	107.00	8,416
11 May 23	107.50000 +0.25	108.00	105.00	107.25	101,057
10 May 23	107.25000 -1.25	108.50	107.00	108.25	77,527
09 May 23	108.50000 -1.75	110.00	108.00	109.25	87,335
05 May 23	110.25000 -0.25	111.00	109.25	110.50	24,971
04 May 23	110.50000 -1.00	112.40	110.00	111.50	45,455
03 May 23	111.50000 +2.50	112.70	109.00	109.00	34,974
02 May 23	109.00000 -1.50	111.00	108.00	110.50	14,736
28 Apr 23	110.50000 -2.50	113.00	110.02	113.00	43,323
27 Apr 23	113.00000 -1.00	114.60	112.00	114.00	30,531
26 Apr 23	114.00000 +5.00	114.00	108.20	109.00	388,259
25 Apr 23	109.00000 -1.00	112.00	108.00	110.00	41,709
24 Apr 23	110.00000 -0.50	112.00	108.00	110.50	56,338
21 Apr 23	110.50000 +1.50	111.00	108.02	109.00	82,128
20 Apr 23	109.00000 -3.00	111.33	108.02	111.33	134,163
19 Apr 23	112.00000 +0.00	114.00	110.00	111.50	12,401
18 Apr 23	112.00000 +1.00	112.00	108.33	111.00	42,563
17 Apr 23	111.00000 -0.50	112.00	110.00	111.50	44,802
14 Apr 23	111.50000 +0.00	113.00	110.00	111.50	36,964
13 Apr 23	111.50000 +0.00	113.00	110.00	111.50	95,582
12 Apr 23	111.50000 -1.50	113.82	110.00	112.00	85,164
11 Apr 23	113.00000 +0.00	114.00	110.00	113.00	171,231
06 Apr 23	113.00000 +1.00	114.00	110.00	112.00	57,540
05 Apr 23	112.00000 +1.00	114.00	110.00	112.00	523,064
04 Apr 23	111.00000 +0.00	112.00	110.02	111.00	40,500
03 Apr 23	111.00000 +0.50	112.00	109.00	110.50	600,464
31 Mar 23	110.50000 +0.50	112.00	108.55	110.00	37,260
30 Mar 23	110.00000 +2.50	110.00	107.00	107.50	90,127
29 Mar 23	107.50000 -1.50	109.00	107.00	109.00	81,142
28 Mar 23	109.00000 +0.00	110.00	108.00	109.00	26,369
27 Mar 23	109.00000 -0.50	110.74	109.00	109.50	65,843
24 Mar 23	109.50000 -0.50	114.00	107.10	111.50	194,787
23 Mar 23	110.00000 +0.00	111.00	109.06	110.00	110,004
22 Mar 23	110.00000 -3.00	111.50	109.00	111.50	17,782
21 Mar 23	113.00000 -1.50	114.99	113.00	114.50	52,289
20 Mar 23	114.50000 +1.00	114.90	107.05	113.50	127,251
17 Mar 23	113.50000 +0.50	117.00	112.00	112.50	143,303
16 Mar 23	113.00000 +5.50	114.74	106.00	107.50	457,141
15 Mar 23	107.50000 -3.00	111.00	105.00	110.50	323,770
14 Mar 23	110.50000 +0.00	112.00	109.00	110.50	228,018
13 Mar 23	110.50000 -3.00	114.00	108.00	113.50	99,509
10 Mar 23	113.50000 -3.50	117.50	110.25	117.00	180,233
09 Mar 23	117.00000 -1.50	119.50	116.00	118.00	109,066
08 Mar 23	118.50000 +1.50	119.00	112.56	117.50	513,985
07 Mar 23	117.00000 -54.00	145.00	112.00	145.00	1,552,347
06 Mar 23	171.00000 -1.75	173.50	170.01	172.75	39,384
03 Mar 23	172.75000 +0.75	173.50	172.00	172.75	49,089
02 Mar 23	172.00000 -1.25	174.00	172.00	173.00	75,682
01 Mar 23	173.25000 -2.75	178.00	172.40	177.00	140,326
28 Feb 23	176.00000 +4.00	176.00	171.00	172.00	143,208
27 Feb 23	172.00000 +5.50	173.00	165.00	166.50	60,172
24 Feb 23	166.50000 +2.00	170.00	163.00	164.50	84,732
23 Feb 23	164.50000 +0.50	166.00	162.10	164.00	60,324
22 Feb 23	164.00000 +0.00	164.00	163.00	164.00	9,613
21 Feb 23	164.00000 +0.00	166.50	161.00	164.00	56,256
20 Feb 23	164.00000 +0.50	164.14	162.76	163.50	15,151
17 Feb 23	163.50000 -2.00	166.00	161.40	165.50	33,363
16 Feb 23	165.50000 +2.00	167.00	164.25	164.25	53,407
15 Feb 23	163.50000 +1.50	163.50	160.00	161.00	61,211
14 Feb 23	162.00000 -4.50	168.00	161.08	166.50	73,546
13 Feb 23	166.50000 +0.00	168.00	165.00	166.50	12,143
10 Feb 23	166.50000 +3.50	171.00	163.94	163.94	55,929
09 Feb 23	163.00000 -6.00	165.50	161.00	165.25	27,877
08 Feb 23	169.00000 +1.50	169.00	165.00	167.50	35,753
07 Feb 23	167.50000 +0.50	168.00	167.01	167.50	5,577
06 Feb 23	167.00000 -1.00	169.00	167.00	168.00	39,851
03 Feb 23	168.00000 +1.00	170.00	166.00	167.00	89,791
02 Feb 23	167.00000 +8.00	167.96	158.00	159.00	170,054
01 Feb 23	159.00000 +2.50	161.00	157.00	157.00	67,104
31 Jan 23	156.50000 +1.50	160.00	155.00	158.00	389,533
30 Jan 23	155.00000 -11.50	166.00	154.24	164.50	114,291
27 Jan 23	166.50000 +2.00	166.50	163.03	164.50	702,620
26 Jan 23	164.50000 +2.00	166.00	161.00	162.50	129,095
25 Jan 23	162.50000 -8.50	172.00	160.00	171.00	75,270
24 Jan 23	171.00000 +1.00	172.00	168.00	170.00	21,933
23 Jan 23	170.00000 -4.25	178.00	166.05	174.50	370,894
20 Jan 23	174.25000 -13.25	185.00	174.00	185.00	479,824
19 Jan 23	187.50000 -6.50	197.00	184.66	194.50	162,506
18 Jan 23	194.00000 -0.50	196.00	192.00	194.50	1,367,851
17 Jan 23	194.50000 +0.00	197.00	193.00	195.50	85,378
16 Jan 23	194.50000 +0.00	196.00	192.68	194.50	201,238
13 Jan 23	194.50000 +1.50	196.00	172.56	194.00	213,689
12 Jan 23	193.00000 +0.50	197.00	190.00	192.50	266,088
11 Jan 23	192.50000 +5.00	193.00	186.00	187.50	138,419
10 Jan 23	187.50000 +1.00	190.00	185.00	186.50	147,789
09 Jan 23	186.50000 +10.50	188.00	176.00	176.00	102,956
06 Jan 23	176.00000 +6.00	177.00	171.00	171.00	70,642
05 Jan 23	170.00000 -2.00	174.00	169.00	170.00	104,365
04 Jan 23	172.00000 +4.00	172.00	167.00	168.00	64,734
03 Jan 23	168.00000 +0.00	169.00	167.00	168.00	21,200
30 Dec 22	168.00000 +0.00	169.00	167.00	168.00	7,900
29 Dec 22	168.00000 +0.00	169.00	167.04	168.00	47,577
28 Dec 22	168.00000 +0.00	169.00	167.00	168.00	7,061
23 Dec 22	168.00000 +0.00	168.88	167.46	168.00	12,676
22 Dec 22	168.00000 +0.00	169.00	167.30	168.00	26,570
21 Dec 22	168.00000 +1.00	169.00	167.00	168.00	17,541
20 Dec 22	167.00000 +0.00	169.00	164.00	167.00	20,028
19 Dec 22	167.00000 +4.00	168.47	162.17	163.00	21,340
16 Dec 22	163.00000 +0.00	164.96	161.17	163.00	6,023
15 Dec 22	163.00000 +2.00	164.88	159.00	161.00	23,660
14 Dec 22	161.00000 -2.00	163.00	159.30	163.00	155,367
13 Dec 22	163.00000 -2.00	167.00	161.00	165.00	25,814
12 Dec 22	165.00000 -1.50	169.00	164.00	166.50	24,800
09 Dec 22	166.50000 +5.50	168.44	160.00	161.00	61,806
08 Dec 22	161.00000 -1.00	163.00	160.00	162.00	37,502
07 Dec 22	162.00000 +0.50	162.44	160.00	161.50	7,950
06 Dec 22	161.50000 +0.50	162.00	160.00	161.00	64,987
05 Dec 22	161.00000 -3.00	163.00	160.00	163.00	32,160
02 Dec 22	164.00000 -1.50	167.00	162.00	165.50	211,042
01 Dec 22	165.50000 -2.00	167.74	162.00	167.00	47,793
30 Nov 22	167.50000 -0.50	169.00	166.00	168.00	7,003
29 Nov 22	168.00000 -4.50	173.00	166.50	172.50	64,393
28 Nov 22	172.50000 +6.50	176.06	165.55	166.00	258,619
25 Nov 22	166.00000 +1.00	168.00	164.70	164.70	34,351
24 Nov 22	165.00000 +1.50	166.00	164.10	164.10	85,918
23 Nov 22	163.50000 +6.50	164.45	157.00	158.50	90,480
22 Nov 22	157.00000 +2.50	159.00	156.00	156.00	268,647
21 Nov 22	154.50000 +0.00	156.00	153.24	154.50	38,235
18 Nov 22	154.50000 +0.00	156.00	153.00	154.50	102,164
17 Nov 22	154.50000 +0.50	156.00	153.00	154.50	270,246
16 Nov 22	154.00000 +0.00	155.50	153.00	153.00	41,180
15 Nov 22	154.00000 +1.50	157.64	152.00	152.50	49,954
14 Nov 22	152.50000 +1.50	153.00	151.33	151.33	18,980
11 Nov 22	151.00000 +1.50	152.00	149.50	149.50	47,053
10 Nov 22	149.50000 +0.50	150.00	149.00	149.00	20,212
09 Nov 22	149.00000 +2.50	150.00	146.75	146.75	112,354
08 Nov 22	146.50000 -2.00	150.00	146.34	148.50	87,669
07 Nov 22	148.50000 +4.00	150.00	143.00	144.50	61,590
04 Nov 22	144.50000 +7.50	145.85	138.00	138.00	41,141
03 Nov 22	137.00000 -3.00	140.00	137.00	139.50	30,334
02 Nov 22	140.00000 +2.50	140.00	138.00	138.00	15,517
01 Nov 22	137.50000 +3.00	140.00	135.00	135.00	65,205
31 Oct 22	134.50000 +9.50	135.00	124.00	125.00	134,740
28 Oct 22	125.00000 +0.00	125.00	123.00	125.00	144,878
27 Oct 22	125.00000 -2.50	129.00	122.03	127.50	333,368
26 Oct 22	127.50000 -5.00	132.00	126.00	132.00	59,507
25 Oct 22	132.50000 -2.50	134.90	132.00	134.90	27,498
24 Oct 22	135.00000 -2.50	139.00	134.04	137.50	47,023
21 Oct 22	137.50000 +1.00	139.00	136.06	138.00	38,141
20 Oct 22	136.50000 +0.50	137.00	135.00	136.00	18,684
19 Oct 22	136.00000 -4.50	141.00	136.00	140.50	28,030
18 Oct 22	140.50000 -0.50	141.74	140.00	141.00	86,900
17 Oct 22	141.00000 +0.00	142.00	140.10	141.00	32,915
14 Oct 22	141.00000 +0.00	144.00	140.00	141.00	19,396
13 Oct 22	141.00000 -1.00	142.94	140.27	142.00	3,543
12 Oct 22	142.00000 -3.00	147.00	140.34	145.50	119,404
11 Oct 22	145.00000 -0.50	146.00	142.08	145.50	36,016
10 Oct 22	145.50000 -4.50	150.44	144.15	150.00	32,832
07 Oct 22	150.00000 -1.50	152.00	149.50	151.00	37,414
06 Oct 22	151.50000 +4.00	151.50	147.00	148.00	87,952
05 Oct 22	147.50000 +1.50	150.00	146.00	146.50	43,600
04 Oct 22	146.00000 +0.00	150.00	142.00	147.00	61,503
03 Oct 22	146.00000 -3.00	150.00	143.00	149.00	95,994
30 Sep 22	149.00000 -3.00	154.00	148.00	152.00	24,004
29 Sep 22	152.00000 -2.50	155.00	150.00	154.50	23,875
28 Sep 22	154.50000 -1.00	157.00	154.00	155.50	109,003
27 Sep 22	155.50000 +0.00	157.00	154.00	155.50	9,759
26 Sep 22	155.50000 +0.00	157.00	154.00	155.50	22,490
23 Sep 22	155.50000 -0.50	158.00	155.44	156.00	10,487
22 Sep 22	156.00000 -1.00	158.00	155.36	157.00	48,030
21 Sep 22	157.00000 -1.00	160.00	156.00	158.00	25,046
20 Sep 22	158.00000 +1.50	160.00	155.00	156.50	60,503
16 Sep 22	156.50000 +0.00	156.50	156.01	156.50	4,000
15 Sep 22	156.50000 +0.00	158.00	156.00	156.50	144,510
14 Sep 22	156.50000 -1.50	160.00	155.60	158.00	62,106
13 Sep 22	158.00000 +2.00	158.00	155.00	156.00	9,226
12 Sep 22	156.00000 +0.50	157.00	155.00	155.50	159,935
09 Sep 22	155.50000 +2.50	157.00	154.00	155.50	21,386
08 Sep 22	153.00000 -2.50	156.14	153.00	155.50	4,915
07 Sep 22	155.50000 +0.00	157.00	154.00	155.50	7,882
06 Sep 22	155.50000 +0.00	156.20	155.00	155.50	12,999
05 Sep 22	155.50000 +0.00	156.00	155.50	155.50	37,277
02 Sep 22	155.50000 +0.00	156.40	155.29	155.50	111,820
01 Sep 22	155.50000 +0.00	156.35	154.00	155.50	25,212
31 Aug 22	155.50000 +0.00	156.24	155.11	155.50	56,849
30 Aug 22	155.50000 -7.50	157.00	154.00	155.50	17,199
26 Aug 22	163.00000 +7.50	163.00	155.10	155.50	23,423
25 Aug 22	155.50000 +0.50	157.20	155.08	156.00	9,050
24 Aug 22	155.00000 -2.50	158.45	152.27	157.50	103,794
23 Aug 22	157.50000 -1.50	159.74	157.50	159.00	19,217
22 Aug 22	159.00000 -3.00	162.00	158.10	161.00	70,942
19 Aug 22	162.00000 +3.00	162.00	159.00	159.00	103,466
18 Aug 22	159.00000 +3.00	160.00	156.00	156.00	129,955
17 Aug 22	156.00000 -5.00	160.00	155.00	158.50	145,145
16 Aug 22	161.00000 +2.50	161.89	158.05	158.50	154,316
15 Aug 22	158.50000 +0.50	160.00	156.00	158.00	40,877
12 Aug 22	158.00000 +0.50	160.00	155.00	157.50	15,582
11 Aug 22	157.50000 +0.00	160.00	155.00	157.50	12,621
10 Aug 22	157.50000 +0.00	159.90	155.00	157.50	32,047
09 Aug 22	157.50000 -1.00	161.00	155.00	158.50	53,371
08 Aug 22	158.50000 -1.50	161.00	156.50	158.50	32,290
05 Aug 22	160.00000 +1.50	160.00	157.55	158.50	41,934
04 Aug 22	158.50000 +0.00	161.00	158.00	158.50	6,785
03 Aug 22	158.50000 -0.50	160.00	156.00	159.00	12,595
02 Aug 22	159.00000 -1.50	160.00	158.50	160.00	35,769
01 Aug 22	160.50000 -2.50	165.00	160.00	162.50	30,684
29 Jul 22	163.00000 -1.00	165.00	160.00	163.00	35,951
28 Jul 22	164.00000 +0.50	164.74	163.00	163.00	212,073
27 Jul 22	163.50000 +2.00	164.97	161.60	161.60	27,129
26 Jul 22	161.50000 +2.50	168.00	160.00	160.00	138,374
25 Jul 22	159.00000 -0.50	162.00	158.00	159.00	73,884
22 Jul 22	159.50000 +4.00	159.94	156.40	156.40	147,624
21 Jul 22	155.50000 +2.50	160.00	153.00	155.00	103,485
20 Jul 22	153.00000 +11.00	155.00	141.05	142.50	110,403
19 Jul 22	142.00000 +2.50	144.25	139.00	139.50	53,184
18 Jul 22	139.50000 +0.50	140.00	136.00	139.00	126,909
15 Jul 22	139.00000 -5.50	144.00	137.00	144.00	70,134
14 Jul 22	144.50000 -5.00	149.50	143.00	149.50	45,354
13 Jul 22	149.50000 +0.50	150.19	145.00	150.19	135,246
12 Jul 22	149.00000 -1.50	151.14	149.00	150.50	15,674
11 Jul 22	150.50000 -1.00	151.40	148.00	150.50	115,930
08 Jul 22	151.50000 -0.50	152.75	150.00	152.00	51,104
07 Jul 22	152.00000 -3.00	155.91	146.00	155.00	116,483
06 Jul 22	155.00000 +0.00	156.24	153.00	155.00	8,224
05 Jul 22	155.00000 -2.50	157.00	153.64	157.00	89,340
04 Jul 22	157.50000 -1.00	160.00	153.00	158.50	127,681
01 Jul 22	158.50000 -2.50	161.80	157.00	161.00	34,044
30 Jun 22	161.00000 -1.50	162.20	160.00	162.20	11,286
29 Jun 22	162.50000 -1.50	162.70	161.00	162.70	57,023
28 Jun 22	164.00000 +1.00	165.85	162.00	163.00	42,592
27 Jun 22	163.00000 -6.00	169.66	162.10	168.50	69,279
24 Jun 22	169.00000 +2.50	170.00	166.24	166.50	84,307
23 Jun 22	166.50000 +1.50	168.00	164.00	165.00	137,956
22 Jun 22	165.00000 +0.50	166.00	164.40	164.50	16,341
21 Jun 22	164.50000 +0.50	166.00	163.70	164.00	35,582
20 Jun 22	164.00000 -1.00	166.24	162.00	165.00	46,691
17 Jun 22	165.00000 -0.50	166.00	163.00	165.50	37,131
16 Jun 22	165.50000 -1.50	168.84	164.24	167.00	52,352
15 Jun 22	167.00000 -1.00	169.00	164.00	165.50	55,590
14 Jun 22	168.00000 +3.50	168.00	163.50	165.50	58,829
13 Jun 22	164.50000 -5.50	170.90	163.00	169.50	159,763
10 Jun 22	170.00000 +0.00	172.00	167.00	168.00	321,520
09 Jun 22	170.00000 +2.00	170.00	167.48	168.00	96,608
08 Jun 22	168.00000 +1.50	170.00	167.20	167.20	22,427
07 Jun 22	166.50000 +0.00	169.00	162.00	167.00	176,973
06 Jun 22	166.50000 +6.00	167.40	160.00	160.50	183,710
01 Jun 22	160.50000 -1.00	161.84	159.15	161.50	1,918,771
31 May 22	161.50000 -2.50	162.98	160.00	162.00	71,527
30 May 22	164.00000 +2.00	164.00	160.00	160.50	211,388
27 May 22	162.00000 +7.00	162.00	155.54	156.00	260,036
26 May 22	155.00000 -2.00	157.94	151.00	157.50	705,380
25 May 22	157.00000 -4.00	161.10	155.00	161.00	105,486
24 May 22	161.00000 -6.00	172.45	160.00	170.50	163,162
23 May 22	167.00000 -4.00	173.00	161.00	171.00	162,176
20 May 22	171.00000 +0.50	171.66	168.27	170.50	62,321
19 May 22	170.50000 -3.00	174.00	168.00	173.50	29,023
18 May 22	173.50000 -0.50	174.50	172.06	174.00	13,362
17 May 22	174.00000 +0.00	175.00	173.00	174.00	107,880
16 May 22	174.00000 +0.00	175.00	171.55	174.00	196,600
13 May 22	174.00000 +1.50	175.00	172.00	172.50	42,783
12 May 22	172.50000 +0.50	173.00	171.25	171.50	55,220
11 May 22	172.00000 +3.00	174.24	170.00	171.00	363,753
10 May 22	169.00000 -2.50	172.70	169.00	171.50	122,511
09 May 22	171.50000 +0.50	171.50	170.00	171.00	60,339
06 May 22	171.00000 -1.00	173.00	170.00	172.00	126,427
05 May 22	172.00000 +2.00	177.00	170.00	171.00	96,727
04 May 22	170.00000 -1.00	171.50	170.00	171.00	57,261
03 May 22	171.00000 -2.00	172.00	170.00	171.50	31,790
29 Apr 22	173.00000 +1.50	173.00	170.00	171.50	46,342
28 Apr 22	171.50000 -1.50	174.00	170.00	173.00	53,096
27 Apr 22	173.00000 -2.00	175.89	170.00	175.00	116,854
26 Apr 22	175.00000 +3.00	178.00	170.00	172.00	277,215
25 Apr 22	172.00000 -6.50	180.00	167.55	178.50	306,690
22 Apr 22	178.50000 +8.50	180.00	170.12	170.12	278,477
21 Apr 22	170.00000 +3.00	173.00	167.00	167.00	5,497,161
20 Apr 22	167.00000 -2.00	171.50	164.00	169.00	44,401
19 Apr 22	169.00000 +5.50	170.00	163.00	163.50	154,123
14 Apr 22	163.50000 -1.00	165.80	162.75	164.00	85,464
13 Apr 22	164.50000 +6.00	166.00	158.38	158.50	316,818
12 Apr 22	158.50000 +1.00	163.00	155.11	161.00	322,017
11 Apr 22	157.50000 -2.00	163.00	156.00	159.50	79,591
08 Apr 22	159.50000 +2.75	161.00	155.00	156.75	138,118
07 Apr 22	156.75000 +0.00	158.64	155.49	156.75	24,958
06 Apr 22	156.75000 +5.75	161.00	150.00	151.00	215,395
05 Apr 22	151.00000 +0.00	153.00	149.96	151.00	43,575
04 Apr 22	151.00000 +0.00	151.44	149.00	151.00	47,104
01 Apr 22	151.00000 +1.00	154.00	149.81	150.00	91,536
31 Mar 22	150.00000 +1.00	151.00	149.15	149.15	355,453
30 Mar 22	149.00000 +1.50	151.00	148.55	148.55	82,753
29 Mar 22	147.50000 +0.00	148.50	143.36	147.50	102,677
28 Mar 22	147.50000 -1.50	151.00	146.00	149.00	35,327
25 Mar 22	149.00000 +1.00	150.00	147.36	148.00	25,998
24 Mar 22	148.00000 -0.50	149.84	147.71	148.50	8,552
23 Mar 22	148.50000 -0.50	152.00	145.00	149.00	30,247
22 Mar 22	149.00000 -2.50	151.00	148.00	151.00	29,067
21 Mar 22	151.50000 -4.50	156.97	150.00	156.00	46,240
18 Mar 22	156.00000 +6.50	156.91	150.00	150.00	161,964
17 Mar 22	149.50000 +1.00	150.00	147.00	148.50	62,536
16 Mar 22	148.50000 +7.00	149.95	142.30	142.30	109,014
15 Mar 22	141.50000 +3.00	142.67	138.00	138.50	136,468
14 Mar 22	138.50000 -1.00	139.99	137.00	139.50	39,677
11 Mar 22	139.50000 -1.50	142.00	138.00	141.50	89,851
10 Mar 22	141.00000 +1.00	143.00	138.50	140.00	118,989
09 Mar 22	140.00000 +9.50	141.44	130.60	130.60	151,719
08 Mar 22	130.50000 +1.00	132.00	129.00	130.50	23,943
07 Mar 22	129.50000 -3.00	130.00	125.00	130.00	133,822
04 Mar 22	132.50000 -6.00	137.00	132.00	137.00	235,624
03 Mar 22	138.50000 -3.50	143.24	138.00	142.00	131,895
02 Mar 22	142.00000 +5.50	145.95	136.00	136.50	391,908
01 Mar 22	136.50000 +18.00	141.45	124.15	124.15	353,339
28 Feb 22	118.50000 +0.50	119.49	117.79	118.50	106,043
25 Feb 22	118.00000 -2.50	121.00	118.00	120.50	85,850
24 Feb 22	120.50000 -0.50	121.98	120.00	121.00	129,604
23 Feb 22	121.00000 +0.50	122.00	120.60	121.00	7,788
22 Feb 22	120.50000 -2.00	121.75	120.00	121.75	115,335
21 Feb 22	122.50000 +1.50	122.50	121.00	122.50	49,858
18 Feb 22	121.00000 -0.50	122.00	120.55	121.50	170,186
17 Feb 22	121.50000 +0.00	122.75	121.50	121.50	28,857
16 Feb 22	121.50000 -1.00	124.00	121.50	122.50	53,725
15 Feb 22	122.50000 +1.00	123.00	121.00	121.50	43,107
14 Feb 22	121.50000 -1.50	124.00	120.00	123.00	78,933
11 Feb 22	123.00000 +1.00	125.00	121.00	122.00	48,196
10 Feb 22	122.00000 -0.50	123.50	121.00	122.50	76,369
09 Feb 22	122.50000 -0.50	124.00	121.00	123.00	86,069
08 Feb 22	123.00000 +2.00	125.00	120.90	121.00	101,567
07 Feb 22	121.00000 -1.00	124.50	120.57	122.00	286,056
04 Feb 22	122.00000 -1.00	122.00	121.15	121.15	14,875
03 Feb 22	123.00000 +0.00	124.00	121.00	123.00	24,785
02 Feb 22	123.00000 +1.00	125.00	121.55	122.00	37,109
01 Feb 22	122.00000 -1.00	123.75	121.00	123.00	105,962
31 Jan 22	123.00000 -2.00	125.00	121.00	124.50	133,154
28 Jan 22	125.00000 +1.50	125.33	122.25	123.50	125,310
27 Jan 22	123.50000 +2.00	124.20	117.00	121.50	177,987
26 Jan 22	121.50000 +0.00	125.00	121.08	121.50	53,215
25 Jan 22	121.50000 -3.50	129.84	120.04	126.50	205,701
24 Jan 22	125.00000 -8.50	133.00	125.00	133.00	266,576
21 Jan 22	133.50000 -3.00	137.44	132.00	135.50	60,697
20 Jan 22	136.50000 +4.50	140.00	132.26	132.26	201,325
19 Jan 22	132.00000 +9.50	134.99	122.00	122.50	195,458
18 Jan 22	122.50000 -3.00	125.50	120.85	125.50	1,278,320
17 Jan 22	125.50000 +0.00	125.75	125.00	125.50	71,176
14 Jan 22	125.50000 +5.50	129.00	119.00	120.00	176,398
13 Jan 22	120.00000 -1.00	122.00	119.25	121.00	62,198
12 Jan 22	121.00000 +5.50	121.74	115.19	115.50	133,290
11 Jan 22	115.50000 +0.00	116.16	114.50	115.50	208,389
10 Jan 22	115.50000 +0.50	118.44	114.63	115.00	251,734
07 Jan 22	115.00000 -1.00	116.00	113.00	115.00	154,105
06 Jan 22	116.00000 -1.00	117.40	115.06	117.00	77,063
05 Jan 22	117.00000 -2.00	119.00	116.00	118.00	80,081
04 Jan 22	119.00000 -1.50	123.50	116.00	119.00	61,152
31 Dec 21	120.50000 +1.50	120.64	118.24	119.00	19,260
30 Dec 21	119.00000 +2.50	125.00	115.00	116.50	125,369
29 Dec 21	116.50000 +0.50	118.00	114.75	116.00	66,375
24 Dec 21	116.00000 +0.00	118.00	114.07	116.00	120,358
23 Dec 21	116.00000 +1.00	118.00	114.05	116.00	12,793
22 Dec 21	115.00000 +0.00	116.98	114.55	115.00	58,958
21 Dec 21	115.00000 -2.00	118.00	115.00	115.00	42,589
20 Dec 21	117.00000 +0.00	120.00	113.00	117.00	95,686
17 Dec 21	117.00000 +3.00	118.00	113.15	114.00	156,383
16 Dec 21	114.00000 +3.00	116.00	110.00	111.00	120,381
15 Dec 21	111.00000 -2.00	114.00	110.00	113.00	90,073
14 Dec 21	113.00000 -7.00	123.00	109.00	122.00	836,100
13 Dec 21	120.00000 -4.50	125.30	120.00	124.50	263,700
10 Dec 21	124.50000 +0.00	126.00	123.50	124.50	2,297,374
09 Dec 21	124.50000 +2.50	126.00	121.75	122.00	1,358,859
08 Dec 21	122.00000 +3.00	122.60	118.75	119.00	1,897,991
07 Dec 21	119.00000 -2.00	121.80	118.00	121.00	280,731
06 Dec 21	121.00000 +0.50	122.00	120.26	121.00	163,674
03 Dec 21	120.50000 -0.50	121.98	120.24	121.00	68,988
02 Dec 21	121.00000 +0.00	121.80	120.00	121.00	54,528
01 Dec 21	121.00000 -3.50	121.30	120.10	120.50	168,000
30 Nov 21	124.50000 +1.50	124.50	118.05	122.50	116,846
29 Nov 21	123.00000 +8.50	125.80	114.75	114.75	230,185
26 Nov 21	114.50000 -6.00	120.50	108.30	118.50	372,297
25 Nov 21	120.50000 -2.00	123.00	115.25	122.50	107,441
24 Nov 21	122.50000 -1.00	126.00	120.20	123.50	6,462,284
23 Nov 21	123.50000 -8.50	136.96	117.00	136.00	500,511
22 Nov 21	132.00000 -2.00	137.00	132.00	134.00	664,629
19 Nov 21	134.00000 -2.50	137.00	133.00	136.50	183,900
18 Nov 21	136.50000 -4.50	142.00	133.00	141.00	96,573
17 Nov 21	141.00000 +0.50	141.84	139.15	140.50	23,173
16 Nov 21	140.50000 -2.00	143.75	138.00	142.50	43,745
15 Nov 21	142.50000 +1.00	145.00	141.09	141.50	54,825
12 Nov 21	141.50000 +6.50	143.00	135.00	137.00	107,349
11 Nov 21	135.00000 -10.00	145.00	135.00	144.50	104,669
10 Nov 21	145.00000 -1.00	147.00	143.00	146.00	105,281
09 Nov 21	146.00000 +0.00	148.44	144.60	148.00	50,481
08 Nov 21	146.00000 -2.00	148.70	146.00	148.00	19,259
05 Nov 21	148.00000 -1.00	150.00	146.00	149.00	64,536
04 Nov 21	149.00000 +2.00	152.00	147.00	147.00	104,427
03 Nov 21	147.00000 +0.00	154.00	145.00	145.50	244,628
02 Nov 21	147.00000 +1.00	147.00	140.00	145.50	137,052
01 Nov 21	146.00000 +2.00	152.00	143.00	144.00	657,867
29 Oct 21	144.00000 +4.00	145.00	136.00	139.00	240,104
28 Oct 21	140.00000 -2.50	145.00	137.05	142.50	147,070
27 Oct 21	142.50000 +7.50	145.00	131.00	135.00	584,332
26 Oct 21	135.00000 +9.50	137.00	125.00	125.50	286,764
25 Oct 21	125.50000 +2.50	129.96	123.00	123.00	196,431
22 Oct 21	123.00000 +2.00	125.00	120.12	121.00	4,376,531
21 Oct 21	121.00000 -0.50	121.50	119.12	121.50	525,237
20 Oct 21	121.50000 +0.50	121.50	120.00	121.50	89,764
19 Oct 21	121.00000 +1.00	122.35	120.00	121.50	149,984
18 Oct 21	120.00000 -1.50	122.44	120.00	121.50	185,368
15 Oct 21	121.50000 -3.50	125.00	120.00	125.00	632,829
14 Oct 21	125.00000 +2.00	127.00	122.75	124.50	644,367
13 Oct 21	123.00000 +1.00	126.00	120.00	122.00	176,125
12 Oct 21	122.00000 +7.50	130.00	119.96	119.96	1,601,035
11 Oct 21	114.50000 -0.50	115.70	112.75	114.50	638,248
08 Oct 21	115.00000 +0.50	116.80	112.67	114.50	33,914
07 Oct 21	114.50000 +0.50	116.00	112.56	114.00	45,518
06 Oct 21	114.00000 +0.00	114.60	112.00	114.00	42,438
05 Oct 21	114.00000 +0.00	114.70	112.00	114.00	12,096
04 Oct 21	114.00000 +0.00	114.90	111.00	114.00	14,698
01 Oct 21	114.00000 -2.00	116.00	111.13	115.00	795,930
30 Sep 21	116.00000 +4.50	117.00	110.88	111.50	1,577,199
29 Sep 21	111.50000 +2.00	113.00	109.00	109.50	249,971
28 Sep 21	109.50000 +1.50	111.75	108.15	110.50	74,651
27 Sep 21	108.00000 +0.00	112.00	108.00	109.00	78,870
24 Sep 21	108.00000 +3.00	108.75	106.00	108.00	722,756
23 Sep 21	105.00000 -1.00	109.00	104.00	106.00	85,650
22 Sep 21	106.00000 +4.00	106.50	105.30	105.30	42,054
21 Sep 21	102.00000 -1.50	105.44	102.00	103.50	71,125
20 Sep 21	103.50000 -3.00	107.00	101.00	106.50	117,946
17 Sep 21	106.50000 -3.50	110.00	105.25	108.50	179,958
16 Sep 21	110.00000 -1.50	111.50	107.10	111.50	70,089
15 Sep 21	111.50000 +0.00	113.50	111.00	111.50	20,329
14 Sep 21	111.50000 +0.00	114.00	111.20	111.50	478,060
13 Sep 21	111.50000 -1.50	114.00	110.00	113.00	42,152
10 Sep 21	113.00000 +0.00	115.00	111.84	113.00	130,749
09 Sep 21	113.00000 +1.00	115.00	110.00	112.00	110,102
08 Sep 21	112.00000 +0.00	114.00	111.00	112.00	44,649
07 Sep 21	112.00000 -1.00	114.00	110.64	113.00	99,301
06 Sep 21	113.00000 -2.00	116.00	110.60	113.50	345,607
03 Sep 21	115.00000 -2.00	116.24	112.00	116.00	68,526
02 Sep 21	117.00000 +5.00	117.00	113.06	113.06	76,127
01 Sep 21	112.00000 -1.00	115.00	112.00	113.00	139,965
31 Aug 21	113.00000 +1.00	114.50	112.76	112.76	68,904
27 Aug 21	112.00000 -1.00	114.00	110.00	113.00	282,582
26 Aug 21	113.00000 -0.50	113.82	112.00	113.50	19,498
25 Aug 21	113.50000 +1.50	115.00	110.44	112.00	38,386
24 Aug 21	112.00000 +0.00	113.74	110.40	112.00	33,744
23 Aug 21	112.00000 +4.00	114.00	106.51	108.00	134,819
20 Aug 21	108.00000 -5.50	116.41	106.40	113.50	108,529
19 Aug 21	113.50000 -0.50	119.97	108.60	114.50	272,552
18 Aug 21	114.00000 +0.00	115.90	112.25	114.00	17,574
17 Aug 21	114.00000 -0.50	115.90	113.00	114.00	29,112
16 Aug 21	114.50000 -3.50	117.40	113.00	116.50	171,371
13 Aug 21	118.00000 +3.00	118.00	115.21	116.50	75,407
12 Aug 21	115.00000 -1.50	117.00	115.00	116.50	33,960
11 Aug 21	116.50000 +0.50	119.00	113.00	113.50	90,569
10 Aug 21	116.00000 +6.00	116.00	109.00	110.00	288,533
09 Aug 21	110.00000 +6.50	111.00	102.80	103.50	89,357
06 Aug 21	103.50000 +0.50	107.00	102.08	103.00	98,352
05 Aug 21	103.00000 +3.00	105.00	100.04	100.04	51,615
04 Aug 21	100.00000 +0.00	100.00	100.00	100.00	6,200
03 Aug 21	100.00000 +0.00	102.00	99.40	99.50	133,808
02 Aug 21	100.00000 +3.00	101.00	97.00	97.00	57,916
30 Jul 21	97.00000 +0.00	98.44	97.00	97.00	20,167
29 Jul 21	97.00000 +0.00	98.80	97.00	97.00	16,015
28 Jul 21	97.00000 +2.80	99.00	95.00	95.00	250,357
27 Jul 21	94.20000 -3.80	96.80	93.00	95.50	61,354
26 Jul 21	98.00000 -1.00	99.14	95.00	99.00	99,738
23 Jul 21	99.00000 +0.00	100.00	98.33	99.00	62,798
22 Jul 21	99.00000 +0.50	99.34	97.00	98.50	42,234
21 Jul 21	98.50000 +0.00	99.40	98.30	98.50	12,436
20 Jul 21	98.50000 +0.00	100.00	98.20	98.50	26,455
19 Jul 21	98.50000 -1.50	100.00	97.00	100.00	346,088
16 Jul 21	100.00000 +0.50	102.00	99.00	99.50	43,346
15 Jul 21	99.50000 +1.50	101.00	96.10	97.50	189,692
14 Jul 21	98.00000 +1.00	99.00	95.48	97.50	75,260
13 Jul 21	97.00000 -1.50	99.00	96.00	98.50	226,453
12 Jul 21	98.50000 -1.50	100.00	97.06	100.00	64,390
09 Jul 21	100.00000 +0.00	100.50	99.00	100.00	28,262
08 Jul 21	100.00000 +0.00	100.18	99.00	100.00	13,189
07 Jul 21	100.00000 -1.00	100.45	99.65	100.00	14,131
06 Jul 21	101.00000 +1.00	102.00	99.65	100.00	47,163
05 Jul 21	100.00000 +0.00	101.90	99.30	100.00	55,773
02 Jul 21	100.00000 -1.00	101.44	99.00	101.00	429,994
01 Jul 21	101.00000 +0.00	102.00	101.00	101.00	52,273
30 Jun 21	101.00000 +0.00	101.28	100.32	101.00	29,568
29 Jun 21	101.00000 +4.00	102.00	95.55	97.00	89,921
28 Jun 21	97.00000 +2.50	99.00	94.06	94.50	93,630
25 Jun 21	94.50000 +1.50	94.95	93.56	94.00	31,819
24 Jun 21	93.00000 -3.00	95.00	93.00	95.00	86,481
23 Jun 21	96.00000 +2.00	96.00	92.25	94.00	40,361
22 Jun 21	94.00000 +2.00	95.00	91.65	92.50	267,149
21 Jun 21	92.00000 -4.00	96.00	90.15	95.00	353,156
18 Jun 21	96.00000 +1.00	96.15	94.36	95.00	159,292
17 Jun 21	95.00000 -3.00	101.00	93.00	101.00	245,742
16 Jun 21	98.00000 -4.00	102.90	98.00	102.00	160,245
15 Jun 21	102.00000 -0.50	103.00	100.00	102.50	44,929
14 Jun 21	102.50000 +2.50	105.00	98.55	100.00	311,482
11 Jun 21	100.00000 +1.50	101.60	97.38	98.50	44,937
10 Jun 21	98.50000 -3.00	101.00	96.00	101.00	236,975
09 Jun 21	101.50000 -1.50	105.00	100.00	102.00	53,402
08 Jun 21	103.00000 +1.00	104.00	100.00	102.50	70,895
07 Jun 21	102.00000 -2.50	105.00	100.00	104.50	532,094
04 Jun 21	104.50000 +5.50	106.00	100.00	101.00	236,140
03 Jun 21	99.00000 -2.00	100.54	99.00	100.54	88,809
02 Jun 21	101.00000 -1.00	102.00	98.35	102.00	470,779
01 Jun 21	102.00000 -6.00	108.00	100.00	108.00	446,738
28 May 21	108.00000 -1.00	108.60	107.00	108.60	178,685
27 May 21	109.00000 +0.00	109.00	106.00	109.00	139,981
26 May 21	109.00000 -2.50	112.00	107.20	111.50	168,903
25 May 21	111.50000 -4.00	123.44	106.92	117.00	996,057
24 May 21	115.50000 +1.50	115.80	112.36	114.00	242,951
21 May 21	114.00000 +2.00	116.00	112.00	112.00	33,570
20 May 21	112.00000 +0.00	117.00	110.00	112.00	99,461
19 May 21	112.00000 +0.00	113.88	111.92	112.00	18,095
18 May 21	112.00000 -2.50	116.00	111.76	114.50	101,462
17 May 21	114.50000 +0.50	117.00	112.55	114.00	37,224
14 May 21	114.00000 +4.00	115.00	108.65	110.00	230,862
13 May 21	110.00000 -3.50	113.00	108.00	113.00	82,164
12 May 21	113.50000 +3.00	115.07	111.40	111.40	36,711
11 May 21	110.50000 -5.00	116.00	109.00	115.50	80,774
10 May 21	115.50000 +0.50	116.32	114.36	115.00	156,882
07 May 21	115.00000 +0.00	121.00	113.55	115.00	82,465
06 May 21	115.00000 +4.00	117.00	111.00	111.00	211,188
05 May 21	111.00000 +2.00	113.00	108.55	109.00	304,981
04 May 21	109.00000 -2.00	111.45	108.00	111.00	70,185
30 Apr 21	111.00000 +0.00	111.60	110.25	111.00	122,225
29 Apr 21	111.00000 -0.25	112.00	110.11	110.50	113,239
28 Apr 21	111.25000 +0.00	111.50	110.01	111.25	115,151
27 Apr 21	111.25000 -1.75	113.00	110.00	112.50	148,840
26 Apr 21	113.00000 -3.50	117.00	111.00	116.50	194,448
23 Apr 21	116.50000 -0.50	118.50	116.00	117.00	112,668
22 Apr 21	117.00000 -3.00	125.00	114.70	119.50	91,642
21 Apr 21	120.00000 +3.00	120.00	115.60	117.00	161,462
20 Apr 21	117.00000 +2.00	119.00	114.00	115.00	78,107
19 Apr 21	115.00000 +0.00	115.15	113.74	115.00	29,122
16 Apr 21	115.00000 +0.00	115.40	113.60	115.00	28,340
15 Apr 21	115.00000 +2.00	117.00	113.00	114.00	40,591
14 Apr 21	113.00000 +0.00	113.80	112.05	113.00	108,105
13 Apr 21	113.00000 -3.00	116.00	112.00	116.00	207,442
12 Apr 21	116.00000 +2.00	117.00	114.00	114.00	180,970
09 Apr 21	114.00000 +0.00	115.00	111.00	114.00	84,365
08 Apr 21	114.00000 -1.00	116.00	113.00	115.00	100,801
07 Apr 21	115.00000 -1.00	117.00	113.00	116.00	524,862
06 Apr 21	116.00000 -1.00	117.70	113.00	117.00	251,325
01 Apr 21	117.00000 +0.25	118.00	115.00	116.75	110,169
31 Mar 21	116.75000 -1.50	118.45	110.00	118.25	24,910
30 Mar 21	118.25000 -0.25	118.67	118.14	118.50	39,138
29 Mar 21	118.50000 +1.50	120.00	116.30	116.30	124,490
26 Mar 21	117.00000 -1.00	119.00	114.00	118.00	140,712
25 Mar 21	118.00000 -3.00	122.00	116.05	121.00	110,044
24 Mar 21	121.00000 -1.00	124.00	119.00	122.00	69,753
23 Mar 21	122.00000 +2.50	123.50	115.00	119.50	315,880
22 Mar 21	119.50000 +3.00	120.97	115.20	116.50	75,089
19 Mar 21	116.50000 +0.50	118.00	114.02	116.00	178,717
18 Mar 21	116.00000 +1.00	116.00	114.00	115.00	80,406
17 Mar 21	115.00000 -3.00	116.75	114.00	116.50	856,755
16 Mar 21	118.00000 +1.00	118.00	113.48	115.00	277,050
15 Mar 21	117.00000 +7.00	117.00	108.00	110.50	430,705
12 Mar 21	110.00000 -0.50	111.60	110.00	110.50	200,787
11 Mar 21	110.50000 -1.00	111.60	110.00	111.60	113,773
10 Mar 21	111.50000 -1.00	115.00	110.00	113.00	233,386
09 Mar 21	112.50000 -1.50	114.10	110.00	113.50	223,111
08 Mar 21	114.00000 -3.00	120.00	112.00	115.00	261,980
05 Mar 21	117.00000 +0.00	120.00	112.00	115.00	135,404
04 Mar 21	117.00000 +0.50	120.00	113.00	116.50	116,222
03 Mar 21	116.50000 +0.50	120.00	112.00	114.00	454,815
02 Mar 21	116.00000 +0.00	117.00	112.00	116.00	149,771
01 Mar 21	116.00000 -0.50	120.00	114.00	116.50	161,802
26 Feb 21	116.50000 -1.50	119.00	115.00	118.00	95,632
25 Feb 21	118.00000 +3.00	122.00	110.00	114.00	385,163
24 Feb 21	115.00000 +3.00	115.99	111.18	112.00	135,444
23 Feb 21	112.00000 -1.50	114.00	110.00	113.50	215,577
22 Feb 21	113.50000 -0.50	115.60	110.00	115.60	376,790
19 Feb 21	114.00000 -6.50	120.00	113.00	120.00	786,070
18 Feb 21	120.50000 -4.00	124.00	119.00	124.00	169,206
17 Feb 21	124.50000 +0.50	125.00	123.00	124.50	67,459
16 Feb 21	124.00000 +6.00	132.95	123.00	126.50	822,576
15 Feb 21	118.00000 +0.00	119.50	116.00	118.00	54,566
12 Feb 21	118.00000 +0.00	119.80	117.20	118.00	76,569
11 Feb 21	118.00000 +1.25	120.00	116.00	116.75	72,467
10 Feb 21	116.75000 +0.00	117.19	115.96	116.75	163,691
09 Feb 21	116.75000 -1.25	117.24	115.00	117.24	36,778
08 Feb 21	118.00000 -0.50	120.00	115.00	118.50	123,878
05 Feb 21	118.50000 -0.50	120.00	117.00	119.00	17,913
04 Feb 21	119.00000 +0.00	120.00	118.00	119.00	89,739
03 Feb 21	119.00000 +0.50	120.50	118.00	119.50	313,204
02 Feb 21	118.50000 +5.50	121.00	114.30	115.50	64,752
01 Feb 21	113.00000 +1.00	117.00	109.00	112.00	97,421
29 Jan 21	112.00000 +1.00	114.00	110.00	111.00	63,207
28 Jan 21	111.00000 -2.50	115.00	109.00	113.50	252,865
27 Jan 21	113.50000 -1.00	118.00	110.00	114.50	151,902
26 Jan 21	114.50000 -1.00	118.00	113.00	115.50	88,151
25 Jan 21	115.50000 -1.50	119.00	114.25	117.00	270,227
22 Jan 21	117.00000 +2.00	119.00	113.40	116.00	142,315
21 Jan 21	115.00000 -3.00	119.00	115.00	118.00	122,481
20 Jan 21	118.00000 -0.50	119.00	117.51	118.50	96,993
19 Jan 21	118.50000 +0.00	118.53	117.00	118.50	116,749
18 Jan 21	118.50000 +0.00	119.00	117.00	118.50	145,010
15 Jan 21	118.50000 -1.50	122.00	117.00	121.00	368,791
14 Jan 21	120.00000 +2.50	122.00	116.40	117.50	261,856
13 Jan 21	117.50000 -0.50	119.12	114.00	118.00	152,906
12 Jan 21	118.00000 -1.00	120.00	113.00	117.50	239,066
11 Jan 21	119.00000 -2.00	122.00	110.00	121.00	1,301,058
08 Jan 21	121.00000 +3.00	123.00	112.85	118.00	480,877
07 Jan 21	118.00000 -3.50	124.00	116.40	122.00	280,849
06 Jan 21	121.50000 -1.50	125.00	120.00	123.00	270,396
05 Jan 21	123.00000 -5.00	131.00	117.00	130.00	357,615
04 Jan 21	128.00000 +1.50	133.00	127.00	127.00	619,175
31 Dec 20	126.50000 +0.00	127.85	125.75	126.50	48,874
30 Dec 20	126.50000 -1.00	128.00	125.06	127.50	248,038
29 Dec 20	127.50000 +1.50	130.00	121.10	126.00	129,244
24 Dec 20	126.00000 +3.50	129.00	123.00	123.00	494,962
23 Dec 20	122.50000 +5.50	125.00	113.00	113.50	278,485
22 Dec 20	117.00000 +6.00	117.00	108.00	109.00	230,372
21 Dec 20	111.00000 -4.00	116.00	105.10	115.00	221,868
18 Dec 20	115.00000 +0.00	120.00	112.00	115.00	102,232
17 Dec 20	115.00000 -4.50	120.89	110.00	119.50	183,048
16 Dec 20	119.50000 -2.00	122.00	115.00	121.50	133,939
15 Dec 20	121.50000 +7.50	131.00	115.55	116.50	229,603
14 Dec 20	114.00000 -16.00	132.50	114.00	130.00	410,417
11 Dec 20	130.00000 +10.00	134.50	117.60	120.00	1,132,488
10 Dec 20	120.00000 +19.00	124.00	98.00	103.00	624,231
09 Dec 20	101.00000 -2.50	103.90	99.00	103.50	127,732
08 Dec 20	103.50000 -1.50	106.00	98.00	105.00	327,201
07 Dec 20	105.00000 -5.00	109.00	101.00	107.50	140,982
04 Dec 20	110.00000 +10.00	112.00	99.00	99.50	576,412
03 Dec 20	100.00000 +1.00	102.00	97.00	98.50	83,498
02 Dec 20	99.00000 +0.50	100.90	96.55	98.50	319,982
01 Dec 20	98.50000 +2.90	102.00	91.00	94.50	678,026
30 Nov 20	95.60000 +3.60	98.00	91.00	94.00	485,369
27 Nov 20	92.00000 -5.80	97.50	91.00	96.00	464,569
26 Nov 20	97.80000 +7.80	100.00	86.75	88.50	619,185
25 Nov 20	90.00000 +18.00	94.00	77.55	78.50	2,219,266
24 Nov 20	72.00000 +1.00	72.00	66.40	69.50	1,072,199
23 Nov 20	71.00000 +6.00	73.80	66.00	66.00	725,129
20 Nov 20	65.00000 +0.00	67.00	63.50	66.00	319,395
19 Nov 20	65.00000 -3.00	70.00	65.00	66.00	539,789
18 Nov 20	68.00000 +3.00	68.00	62.50	63.50	243,944
17 Nov 20	65.00000 -3.00	68.00	60.76	66.00	114,888
16 Nov 20	68.00000 +0.00	69.14	65.16	68.50	164,688
13 Nov 20	68.00000 -2.00	69.44	67.68	68.50	91,154
12 Nov 20	70.00000 +3.00	72.00	67.00	67.00	450,713
11 Nov 20	67.00000 +5.00	67.90	62.58	64.00	222,821
10 Nov 20	62.00000 -3.50	65.70	61.00	65.50	141,675
09 Nov 20	65.50000 +4.50	67.96	62.70	62.70	432,452
06 Nov 20	61.00000 +3.00	62.70	57.35	58.00	129,008
05 Nov 20	58.00000 +1.00	58.70	56.06	57.00	125,798
04 Nov 20	57.00000 -0.50	59.00	56.65	57.50	119,095
03 Nov 20	57.50000 -1.50	59.00	57.20	57.50	181,486
02 Nov 20	59.00000 +5.80	59.00	55.55	55.55	286,442
30 Oct 20	53.20000 -1.30	55.40	53.20	54.50	101,502
29 Oct 20	54.50000 +0.00	56.00	52.95	54.50	166,440
28 Oct 20	54.50000 -0.50	56.97	53.40	55.00	210,085
27 Oct 20	55.00000 +4.00	56.68	51.00	52.00	299,663
26 Oct 20	51.00000 -1.00	52.03	51.00	52.00	161,860
23 Oct 20	52.00000 -1.00	52.64	51.00	52.50	116,580
22 Oct 20	53.00000 +0.50	53.00	51.06	52.50	31,106
21 Oct 20	52.50000 +0.00	53.49	51.50	52.50	169,333
20 Oct 20	52.50000 -2.50	53.74	50.00	53.50	217,045
19 Oct 20	55.00000 +0.00	55.00	53.00	54.50	45,249
15 Oct 20	55.00000 -1.00	56.00	54.00	56.00	174,118
14 Oct 20	56.00000 +0.50	56.00	55.00	56.00	386,450
13 Oct 20	55.50000 +0.00	56.00	55.00	55.50	272,775
12 Oct 20	55.50000 +0.75	57.00	55.01	55.01	605,064
09 Oct 20	54.75000 +0.75	55.60	53.20	54.00	306,116
08 Oct 20	54.00000 +0.00	55.36	52.50	54.00	147,648
07 Oct 20	54.00000 -1.50	56.34	48.00	55.50	313,003
06 Oct 20	55.50000 +4.50	56.40	51.27	51.50	920,133
05 Oct 20	51.00000 +0.00	53.99	48.00	50.50	2,236,502