FUNDMANAGER.co.uk

Docebo Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	42.49000 +2.44	42.59	40.25	40.25	85,295
19 Oct 26	40.05000 +0.96	40.31	38.51	38.51	39,011
16 Oct 26	39.09000 -0.86	40.81	38.47	40.23	54,333
15 Oct 26	39.95000 +1.45	40.00	37.53	37.53	109,903
14 Oct 26	38.50000 -0.42	39.57	38.28	38.85	46,020
13 Oct 26	38.92000 +2.79	39.08	36.23	36.23	108,105
09 Oct 26	36.13000 +1.49	36.47	34.63	34.63	68,004
08 Oct 26	34.64000 +0.64	34.64	33.70	33.78	21,982
07 Oct 26	34.00000 -0.28	34.88	33.78	34.25	39,194
06 Oct 26	34.28000 +0.37	34.51	33.80	34.00	55,895
05 Oct 26	33.91000 +0.62	34.00	33.26	33.26	61,253
02 Oct 26	33.29000 +0.02	33.95	33.28	33.51	28,064
01 Oct 26	33.27000 +0.35	34.00	32.45	32.45	49,675
30 Sep 26	32.92000 +0.66	33.10	31.95	31.95	26,432
29 Sep 26	32.26000 -0.15	32.46	31.86	32.37	70,605
28 Sep 26	32.41000 -0.04	32.56	31.65	32.05	29,470
25 Sep 26	32.45000 +0.80	32.80	31.65	31.65	46,998
24 Sep 26	31.65000 -0.03	32.40	31.41	31.88	39,800
23 Sep 26	31.68000 -0.62	33.00	31.68	32.03	39,200
22 Sep 26	32.30000 -0.30	32.70	32.10	32.48	36,600
21 Sep 26	32.60000 +0.24	32.77	32.20	32.58	20,072
18 Sep 26	32.36000 -0.86	33.73	32.36	33.73	71,335
17 Sep 26	33.22000 -0.45	34.20	33.21	34.20	23,495
16 Sep 26	33.67000 -0.39	34.58	33.44	34.58	34,534
15 Sep 26	34.06000 -0.86	35.60	34.06	34.73	22,663
14 Sep 26	34.92000 +1.14	35.45	33.90	33.91	39,200
11 Sep 26	33.78000 +1.41	33.89	32.51	32.90	33,888
10 Sep 26	32.37000 -0.42	33.09	32.12	33.00	25,045
09 Sep 26	32.79000 +0.35	32.97	32.20	32.21	60,029
08 Sep 26	32.44000 -1.94	34.17	32.18	34.17	48,688
04 Sep 26	34.38000 -0.72	34.97	33.73	34.97	70,900
03 Sep 26	35.10000 +0.35	35.95	35.10	35.37	22,600
02 Sep 26	34.75000 -0.50	35.40	34.28	35.09	43,900
01 Sep 26	35.25000 -1.49	36.60	35.12	36.60	130,400
31 Aug 26	36.74000 +1.07	37.33	35.81	35.98	104,600
28 Aug 26	35.67000 +0.60	36.18	35.34	35.44	46,700
27 Aug 26	35.07000 +0.86	35.50	34.51	34.51	50,000
26 Aug 26	34.21000 -0.09	34.76	33.68	34.10	64,531
25 Aug 26	34.30000 +0.19	34.30	33.73	34.11	27,838
24 Aug 26	34.11000 -0.02	34.35	33.62	33.87	49,288
21 Aug 26	34.13000 +1.72	34.65	33.47	33.62	87,522
20 Aug 26	32.41000 +0.30	32.49	31.65	32.08	29,713
19 Aug 26	32.11000 +0.44	32.48	31.57	31.64	50,185
18 Aug 26	31.67000 +0.32	31.99	31.20	31.35	41,434
17 Aug 26	31.35000 -0.51	32.05	31.06	31.89	52,941
14 Aug 26	31.86000 -0.81	32.48	31.57	32.48	44,174
13 Aug 26	32.67000 +1.70	32.69	30.86	31.40	68,914
12 Aug 26	30.97000 -1.17	31.83	30.28	31.83	61,575
11 Aug 26	32.14000 -0.40	33.16	31.47	33.01	104,267
10 Aug 26	32.54000 +1.45	33.30	31.00	31.00	141,010
07 Aug 26	31.09000 +2.38	31.27	28.45	28.50	151,993
06 Aug 26	28.71000 +0.28	28.73	28.13	28.15	43,838
05 Aug 26	28.43000 -0.31	29.23	28.31	29.23	32,073
04 Aug 26	28.74000 -0.22	29.80	28.69	29.31	42,965
31 Jul 26	28.96000 -0.16	29.30	28.50	29.09	31,129
30 Jul 26	29.12000 -1.72	30.81	28.40	30.81	78,314
29 Jul 26	30.84000 +1.29	31.33	29.70	29.70	125,869
28 Jul 26	29.55000 +1.11	29.88	28.63	28.64	86,380
27 Jul 26	28.44000 +1.07	29.24	27.69	27.70	96,176
24 Jul 26	27.37000 +0.67	27.60	26.72	26.72	31,965
23 Jul 26	26.70000 -0.69	27.34	26.30	27.31	79,457
22 Jul 26	27.39000 +0.19	27.87	27.15	27.30	97,348
21 Jul 26	27.20000 -0.11	27.60	26.64	27.15	97,810
20 Jul 26	27.31000 -1.25	28.54	26.21	28.50	95,055
17 Jul 26	28.56000 +2.60	29.27	27.35	27.35	172,770
16 Jul 26	25.96000 +1.32	26.52	24.65	24.71	40,016
15 Jul 26	24.64000 -0.94	25.95	24.39	25.88	66,695
14 Jul 26	25.58000 -1.44	26.57	25.54	26.57	41,765
13 Jul 26	27.02000 +0.58	27.25	26.36	26.44	39,187
10 Jul 26	26.44000 +0.18	27.33	26.43	26.67	27,044
09 Jul 26	26.26000 -0.02	26.35	25.64	26.14	16,119
08 Jul 26	26.28000 -0.42	26.28	25.71	26.28	23,281
07 Jul 26	26.70000 +0.73	26.83	26.08	26.08	38,106
06 Jul 26	25.97000 +0.17	26.15	25.29	25.39	37,553
03 Jul 26	25.80000 -0.15	25.92	25.58	25.92	5,871
02 Jul 26	25.95000 +0.58	27.10	25.45	26.72	106,300
30 Jun 26	25.37000 +0.44	25.58	24.91	24.91	37,385
29 Jun 26	24.93000 +0.31	25.10	24.21	24.75	30,771
26 Jun 26	24.62000 +0.75	25.10	23.73	23.73	43,664
25 Jun 26	23.87000 -0.52	24.91	23.86	24.88	43,126
24 Jun 26	24.39000 +0.27	24.80	24.10	24.10	24,977
23 Jun 26	24.12000 +0.24	24.56	23.41	23.41	52,110
22 Jun 26	23.88000 -0.57	24.75	23.38	24.22	83,700
19 Jun 26	24.45000 +0.20	24.84	24.07	24.36	25,177
18 Jun 26	24.25000 +0.46	24.42	23.25	24.23	73,075
17 Jun 26	23.79000 -0.45	24.56	23.69	24.13	53,301
16 Jun 26	24.24000 -1.08	25.50	23.85	25.48	61,800
15 Jun 26	25.32000 +0.00	26.08	25.11	25.31	41,700
12 Jun 26	25.32000 -0.24	25.58	24.91	25.10	49,100
11 Jun 26	25.56000 +0.14	25.72	24.66	25.40	55,056
10 Jun 26	25.42000 +0.49	25.73	24.44	24.44	81,054
09 Jun 26	24.93000 +0.08	25.10	24.07	24.73	51,305
08 Jun 26	24.85000 +0.72	24.90	23.86	24.14	54,500
05 Jun 26	24.13000 -0.54	24.58	23.74	24.58	59,590
04 Jun 26	24.67000 +1.44	25.15	23.35	23.58	112,546
03 Jun 26	23.23000 -2.92	25.99	23.17	25.99	268,481
02 Jun 26	26.15000 -1.15	27.04	25.52	27.04	110,047
01 Jun 26	27.30000 +2.53	27.32	24.92	24.92	225,419
29 May 26	24.77000 -0.01	25.84	24.77	24.99	825,971
28 May 26	24.78000 +0.94	24.98	23.53	23.53	109,024
27 May 26	23.84000 -0.14	24.13	23.51	23.88	67,403
26 May 26	23.98000 -1.03	24.41	23.57	24.36	114,300
25 May 26	25.01000 +0.90	25.38	23.73	23.76	59,181
22 May 26	24.11000 +0.40	24.57	23.61	23.75	76,821
21 May 26	23.71000 -0.58	24.01	23.27	23.58	53,262
20 May 26	24.29000 +0.31	24.29	22.88	23.50	82,078
19 May 26	23.98000 +0.23	24.51	23.64	23.75	79,426
15 May 26	23.75000 +1.25	24.17	22.47	22.47	99,774
14 May 26	22.50000 -0.44	23.47	22.26	23.13	192,303
13 May 26	22.94000 -0.98	23.89	22.76	23.89	95,329
12 May 26	23.92000 -2.22	26.04	23.70	25.80	167,455
11 May 26	26.14000 -2.92	28.99	25.43	28.99	188,200
08 May 26	29.06000 +0.48	29.10	26.40	28.90	142,859
07 May 26	28.58000 +1.31	28.69	27.59	27.59	82,670
06 May 26	27.27000 -0.47	27.88	26.58	27.88	72,340
05 May 26	27.74000 -1.11	28.94	27.43	28.92	91,333
04 May 26	28.85000 +0.85	29.19	28.22	28.72	162,291
01 May 26	28.00000 +2.03	28.25	26.00	26.21	131,440
30 Apr 26	25.97000 +0.67	26.20	24.59	25.20	85,637
29 Apr 26	25.30000 -0.55	26.38	24.91	25.66	62,258
28 Apr 26	25.85000 +0.43	26.30	25.25	25.26	73,755
27 Apr 26	25.42000 +0.46	25.84	24.75	25.26	81,926
24 Apr 26	24.96000 +0.75	25.00	23.73	24.26	78,567
23 Apr 26	24.21000 -2.03	26.02	23.76	26.02	135,448
22 Apr 26	26.24000 +1.35	26.33	24.32	25.22	158,316
21 Apr 26	24.89000 +1.27	26.38	24.60	25.01	198,040
20 Apr 26	23.62000 +0.68	23.65	23.00	23.02	49,537
17 Apr 26	22.94000 +0.74	23.22	22.29	22.29	61,234
16 Apr 26	22.20000 -0.05	22.71	22.01	22.71	76,700
15 Apr 26	22.25000 +0.73	22.65	21.59	21.59	107,246
14 Apr 26	21.52000 +0.32	21.74	21.06	21.25	91,859
13 Apr 26	21.20000 +0.84	21.34	19.87	20.36	107,458
10 Apr 26	20.36000 -1.83	22.17	20.31	22.17	121,584
09 Apr 26	22.19000 -1.13	23.42	21.65	23.42	101,497
08 Apr 26	23.32000 -0.34	24.75	23.12	24.43	86,883
07 Apr 26	23.66000 -0.55	24.25	23.50	24.21	53,478
06 Apr 26	24.21000 +0.40	24.33	23.63	23.80	31,117
02 Apr 26	23.81000 -0.33	24.13	23.24	23.63	57,296
01 Apr 26	24.14000 -0.24	24.95	24.10	24.69	33,398
31 Mar 26	24.38000 +1.05	24.75	23.53	23.77	50,363
30 Mar 26	23.33000 +0.23	23.53	22.96	23.23	69,263
27 Mar 26	23.10000 -1.44	24.39	22.93	24.39	110,079
26 Mar 26	24.54000 -0.36	25.50	24.48	24.56	106,884
25 Mar 26	24.90000 -0.64	26.07	24.56	26.00	83,577
24 Mar 26	25.54000 -1.35	26.54	25.19	26.51	96,436
23 Mar 26	26.89000 +0.27	27.16	26.43	26.66	127,549
20 Mar 26	26.62000 -0.35	26.98	26.29	26.43	148,753
19 Mar 26	26.97000 -0.19	27.87	26.80	27.17	79,401
18 Mar 26	27.16000 -0.09	27.74	27.01	27.01	76,255
17 Mar 26	27.25000 -0.05	27.75	27.02	27.31	175,310
16 Mar 26	27.30000 +1.21	27.50	26.10	26.52	105,600
13 Mar 26	26.09000 -0.70	27.18	25.97	27.18	142,781
12 Mar 26	26.79000 -3.86	30.33	26.70	30.33	302,299
11 Mar 26	30.65000 +5.25	30.75	26.10	26.13	390,611
10 Mar 26	25.40000 -0.34	25.66	24.70	25.64	78,393
09 Mar 26	25.74000 -0.61	26.43	25.22	26.05	70,360
06 Mar 26	26.35000 +0.33	26.70	25.77	25.77	130,800
05 Mar 26	26.02000 +0.63	26.66	25.40	25.40	181,700
04 Mar 26	25.39000 +0.30	25.55	24.96	25.09	71,100
03 Mar 26	25.09000 +0.91	25.41	23.57	23.98	99,600
02 Mar 26	24.18000 +0.62	24.81	23.67	24.11	154,100
27 Feb 26	23.56000 -0.92	25.65	23.55	24.76	304,200
26 Feb 26	24.48000 +1.20	24.55	23.73	23.89	208,700
25 Feb 26	23.28000 +0.71	23.34	22.34	22.63	95,500
24 Feb 26	22.57000 -0.03	23.00	22.37	22.66	185,200
23 Feb 26	22.60000 -0.87	23.46	22.21	23.46	135,800
20 Feb 26	23.47000 +0.18	24.45	23.31	23.43	316,500
19 Feb 26	23.29000 +1.11	23.41	22.00	22.57	331,200
18 Feb 26	22.18000 -3.38	25.67	22.01	25.40	564,400
17 Feb 26	25.56000 -0.23	25.97	25.04	25.86	136,500
13 Feb 26	25.79000 +0.30	26.04	25.49	25.60	160,100
12 Feb 26	25.49000 -0.09	25.85	25.23	25.58	229,000
11 Feb 26	25.58000 -0.93	26.68	25.24	26.68	238,600
10 Feb 26	26.51000 +0.13	27.15	26.41	26.41	139,500
09 Feb 26	26.38000 +0.29	26.45	25.80	26.13	103,000
06 Feb 26	26.09000 -0.02	26.35	25.93	26.28	83,600
05 Feb 26	26.11000 -0.51	26.42	25.78	26.35	135,100
04 Feb 26	26.62000 +0.62	26.84	25.55	26.12	183,900
03 Feb 26	26.00000 -0.87	26.78	25.53	26.77	265,200
02 Feb 26	26.87000 +0.24	27.23	26.58	26.79	97,400
30 Jan 26	26.63000 +0.14	27.15	26.16	26.69	189,800
29 Jan 26	26.49000 +1.32	27.44	26.25	26.50	286,600
28 Jan 26	25.17000 -0.28	26.00	24.90	25.59	91,300
27 Jan 26	25.45000 -0.39	26.14	25.10	26.14	58,500
26 Jan 26	25.84000 +0.35	25.98	25.17	25.52	177,900
23 Jan 26	25.49000 +0.16	26.31	25.18	25.36	128,100
22 Jan 26	25.33000 +0.13	26.02	25.30	25.66	73,700
21 Jan 26	25.20000 -1.11	26.67	25.13	26.67	110,900
20 Jan 26	26.31000 -0.38	27.22	26.14	26.72	84,100
19 Jan 26	26.69000 -0.71	27.22	26.23	27.22	54,600
16 Jan 26	27.40000 -0.35	28.02	27.15	28.02	76,400
15 Jan 26	27.75000 -0.34	28.44	27.62	28.37	56,100
14 Jan 26	28.09000 -0.98	29.27	27.99	29.03	78,100
13 Jan 26	29.07000 -0.94	30.11	28.75	30.03	96,200
12 Jan 26	30.01000 -0.37	30.46	29.90	30.30	62,300
09 Jan 26	30.38000 -0.10	30.82	30.25	30.51	64,900
08 Jan 26	30.48000 -0.59	31.00	30.47	31.00	36,500
07 Jan 26	31.07000 +0.51	31.17	30.37	30.57	44,000
06 Jan 26	30.56000 -0.87	31.38	30.35	31.38	38,836
05 Jan 26	31.43000 +0.64	32.38	30.90	30.90	40,566
02 Jan 26	30.79000 +0.30	30.91	30.05	30.57	49,800
31 Dec 25	30.49000 -0.09	30.70	30.28	30.70	21,900
30 Dec 25	30.58000 +0.31	31.00	30.29	30.29	78,500
29 Dec 25	30.27000 +0.17	30.34	29.85	29.85	43,400
24 Dec 25	30.10000 -0.34	30.37	30.10	30.28	10,200
23 Dec 25	30.44000 -0.06	30.65	30.30	30.65	27,700
22 Dec 25	30.50000 +0.27	30.80	29.96	30.13	51,600
19 Dec 25	30.23000 -0.11	30.61	29.98	30.39	41,200
18 Dec 25	30.34000 +0.41	30.47	29.92	30.41	78,000
17 Dec 25	29.93000 -0.84	31.37	29.91	30.61	34,400
16 Dec 25	30.77000 +0.57	30.91	29.96	29.96	24,100
15 Dec 25	30.20000 -0.09	30.45	29.92	30.33	43,200
12 Dec 25	30.29000 +0.02	30.44	30.00	30.28	25,400
11 Dec 25	30.27000 -0.32	30.91	30.03	30.61	35,700
10 Dec 25	30.59000 +0.61	31.26	30.00	30.47	61,300
09 Dec 25	29.98000 +0.11	30.28	29.68	29.83	67,220
08 Dec 25	29.87000 -0.13	30.19	29.79	30.16	46,551
05 Dec 25	30.00000 -0.37	30.39	29.90	30.39	36,700
04 Dec 25	30.37000 +0.19	30.55	30.06	30.16	34,300
03 Dec 25	30.18000 +0.40	30.20	29.53	29.53	31,200
02 Dec 25	29.78000 +0.97	29.95	28.88	29.18	62,500
01 Dec 25	28.81000 -0.51	29.61	28.77	29.11	160,300
28 Nov 25	29.32000 +0.06	29.71	29.11	29.26	43,700
27 Nov 25	29.26000 +0.05	29.32	28.96	28.96	35,900
26 Nov 25	29.21000 -0.74	30.01	28.79	30.01	69,900
25 Nov 25	29.95000 +0.22	30.07	29.29	29.29	46,300
24 Nov 25	29.73000 -0.03	30.01	29.58	30.01	116,700
21 Nov 25	29.76000 +0.86	29.97	28.73	28.92	166,300
20 Nov 25	28.90000 -0.32	29.87	28.86	29.56	201,700
19 Nov 25	29.22000 +0.29	29.40	28.32	28.99	99,000
18 Nov 25	28.93000 -0.93	29.99	28.76	29.80	56,700
17 Nov 25	29.86000 -1.24	31.22	29.81	30.95	60,500
14 Nov 25	31.10000 -0.78	31.53	30.89	31.12	71,000
13 Nov 25	31.88000 -1.12	32.91	31.79	32.91	56,700
12 Nov 25	33.00000 -0.02	33.38	32.64	33.32	49,700
11 Nov 25	33.02000 -0.10	33.02	32.58	32.98	57,400
10 Nov 25	33.12000 +0.21	33.91	32.73	33.19	126,500
07 Nov 25	32.91000 -1.53	36.08	31.94	35.07	170,500
06 Nov 25	34.44000 -1.17	35.53	34.23	35.02	50,400
05 Nov 25	35.61000 +0.99	35.65	34.67	35.13	35,200
04 Nov 25	34.62000 -1.30	35.79	34.24	35.31	37,100
03 Nov 25	35.92000 +0.77	36.05	35.09	35.55	71,600
31 Oct 25	35.15000 +0.29	35.51	34.34	35.46	93,600
30 Oct 25	34.86000 -0.91	36.01	34.73	35.81	60,900
29 Oct 25	35.77000 -2.93	38.75	35.68	38.75	88,100
28 Oct 25	38.70000 -0.65	39.37	38.64	39.37	54,700
27 Oct 25	39.35000 -0.09	40.08	39.09	39.83	34,800
24 Oct 25	39.44000 +0.46	39.53	38.90	39.48	39,400
23 Oct 25	38.98000 +1.14	39.05	37.84	37.88	38,500
22 Oct 25	37.84000 -0.14	38.10	37.60	37.96	28,600
21 Oct 25	37.98000 +0.14	38.36	37.16	37.16	31,800
20 Oct 25	37.84000 +0.94	37.97	36.97	36.97	32,700
17 Oct 25	36.90000 +0.60	37.01	36.25	36.27	38,000
16 Oct 25	36.30000 -1.01	37.40	36.21	37.34	34,200
15 Oct 25	37.31000 -0.42	38.14	37.25	38.06	23,800
14 Oct 25	37.73000 +0.36	38.01	37.40	37.56	35,700
10 Oct 25	37.37000 -1.24	38.86	37.30	38.86	31,200
09 Oct 25	38.61000 +0.01	38.69	38.30	38.59	20,900
08 Oct 25	38.60000 +0.39	38.88	38.21	38.46	35,000
07 Oct 25	38.21000 -0.43	38.89	37.75	38.89	37,100
06 Oct 25	38.64000 +0.27	39.13	38.04	38.34	40,200
03 Oct 25	38.37000 +0.36	39.03	38.01	38.01	29,200
02 Oct 25	38.01000 +0.06	38.15	37.70	37.95	27,000
01 Oct 25	37.95000 -0.02	38.53	37.71	37.97	41,600
30 Sep 25	37.97000 -0.67	38.64	37.80	38.64	51,600
29 Sep 25	38.64000 -0.17	39.42	38.47	39.42	47,800
26 Sep 25	38.81000 -0.68	39.31	38.67	39.13	34,300
25 Sep 25	39.49000 -0.91	40.02	39.29	40.01	40,200
24 Sep 25	40.40000 -0.64	41.23	40.19	41.02	61,000
23 Sep 25	41.04000 -0.50	41.43	40.69	41.24	43,700
22 Sep 25	41.54000 +0.12	41.92	41.06	41.48	22,900
19 Sep 25	41.42000 -0.82	42.22	41.30	42.22	53,200
18 Sep 25	42.24000 +0.60	42.52	42.01	42.17	31,300
17 Sep 25	41.64000 +0.57	41.71	41.06	41.11	29,600
16 Sep 25	41.07000 -0.96	42.02	40.89	42.02	32,800
15 Sep 25	42.03000 +0.18	42.18	41.58	41.88	22,000
12 Sep 25	41.85000 +0.17	42.58	41.78	41.82	23,700
11 Sep 25	41.68000 +0.06	42.38	41.50	41.72	25,400
10 Sep 25	41.62000 -1.33	43.36	41.61	43.00	35,300
09 Sep 25	42.95000 -0.86	43.97	42.86	43.81	35,200
08 Sep 25	43.81000 +0.72	43.95	43.00	43.18	49,300
05 Sep 25	43.09000 -0.02	43.51	42.10	43.48	50,600
04 Sep 25	43.11000 +0.81	43.13	41.69	42.30	77,000
03 Sep 25	42.30000 -0.06	42.64	42.10	42.64	25,200
02 Sep 25	42.36000 -0.43	43.19	41.97	42.76	45,300
29 Aug 25	42.79000 -0.22	43.26	42.69	43.26	32,600
28 Aug 25	43.01000 +0.39	43.26	42.61	43.05	40,200
27 Aug 25	42.62000 +0.64	42.69	41.93	41.97	39,000
26 Aug 25	41.98000 -0.45	43.29	41.62	42.32	122,500
25 Aug 25	42.43000 -0.54	42.78	42.30	42.68	25,900
22 Aug 25	42.97000 +0.44	43.21	42.20	42.53	42,100
21 Aug 25	42.53000 +1.27	42.65	41.00	41.27	45,900
20 Aug 25	41.26000 -1.84	43.49	41.23	43.07	35,900
19 Aug 25	43.10000 -0.58	44.50	43.04	43.94	65,700
18 Aug 25	43.68000 +0.06	44.45	43.50	43.89	33,400
15 Aug 25	43.62000 +0.40	43.75	43.10	43.22	76,100
14 Aug 25	43.22000 -1.03	44.24	43.08	44.24	57,500
13 Aug 25	44.25000 +0.71	44.56	43.25	44.24	68,400
12 Aug 25	43.54000 +0.55	43.74	42.39	43.30	73,300
11 Aug 25	42.99000 +0.97	45.24	42.00	42.35	96,400
08 Aug 25	42.02000 +2.02	45.62	41.93	44.76	188,800
07 Aug 25	40.00000 -1.45	42.10	39.78	42.01	67,800
06 Aug 25	41.45000 -0.95	42.93	41.34	42.47	59,800
05 Aug 25	42.40000 +0.91	42.47	41.33	42.47	66,300
01 Aug 25	41.49000 -0.52	42.13	40.74	41.37	78,900
31 Jul 25	42.01000 -0.11	43.02	41.94	43.02	101,100
30 Jul 25	42.12000 +0.51	42.47	41.66	41.83	34,000
29 Jul 25	41.61000 -1.05	42.80	41.50	42.77	31,000
28 Jul 25	42.66000 -0.46	43.32	42.63	43.07	32,400
25 Jul 25	43.12000 +0.34	43.71	42.78	42.78	45,800
24 Jul 25	42.78000 -0.26	42.96	42.40	42.63	36,400
23 Jul 25	43.04000 -0.37	43.38	42.31	43.38	46,300
22 Jul 25	43.41000 +1.54	43.47	41.52	41.86	85,100
21 Jul 25	41.87000 +0.47	41.91	41.43	41.44	67,800
18 Jul 25	41.40000 +0.22	41.42	40.79	41.42	40,100
17 Jul 25	41.18000 +0.68	41.29	40.33	40.49	50,500
16 Jul 25	40.50000 +1.03	40.53	39.64	39.82	25,200
15 Jul 25	39.47000 -0.25	40.16	39.34	39.80	30,600
14 Jul 25	39.72000 +0.78	39.78	39.30	39.31	24,400
11 Jul 25	38.94000 -0.85	39.58	38.82	39.50	50,600
10 Jul 25	39.79000 -0.67	40.76	39.44	40.76	41,500
09 Jul 25	40.46000 +0.65	40.58	39.96	40.04	45,500
08 Jul 25	39.81000 +0.21	40.02	39.63	39.63	41,200
07 Jul 25	39.60000 -0.04	39.96	39.36	39.77	38,200
04 Jul 25	39.64000 -0.44	40.09	39.58	40.09	16,600
03 Jul 25	40.08000 +0.96	40.14	39.16	39.16	34,000
02 Jul 25	39.12000 -0.35	39.21	38.82	38.82	54,300
30 Jun 25	39.47000 +0.99	39.49	38.50	38.55	79,700
27 Jun 25	38.48000 +0.47	38.51	37.85	38.13	60,200
26 Jun 25	38.01000 +0.73	38.13	37.00	37.60	47,600
25 Jun 25	37.28000 -0.39	38.00	37.17	37.98	76,600
24 Jun 25	37.67000 +0.93	37.70	36.73	36.76	62,700
23 Jun 25	36.74000 +0.73	36.79	35.75	36.06	47,900
20 Jun 25	36.01000 -0.29	36.69	35.83	36.69	57,300
19 Jun 25	36.30000 -0.06	36.47	36.01	36.34	22,300
18 Jun 25	36.36000 -0.07	36.68	36.12	36.26	34,200
17 Jun 25	36.43000 -0.37	36.67	36.10	36.25	37,200
16 Jun 25	36.80000 +1.19	37.19	35.95	36.00	83,700
13 Jun 25	35.61000 -1.69	36.96	35.57	36.96	69,000
12 Jun 25	37.30000 -0.38	37.67	37.08	37.52	50,700
11 Jun 25	37.68000 +0.21	38.50	37.42	37.73	47,600
10 Jun 25	37.47000 -0.94	38.49	37.39	38.49	45,200
09 Jun 25	38.41000 +1.44	38.57	36.99	36.99	60,500
06 Jun 25	36.97000 +0.25	37.12	36.72	36.94	58,000
05 Jun 25	36.72000 -0.35	37.70	36.65	36.81	71,800
04 Jun 25	37.07000 -0.12	37.65	36.92	36.99	39,700
03 Jun 25	37.19000 +0.36	37.21	36.28	36.80	71,000
02 Jun 25	36.83000 -0.67	37.64	36.76	37.25	65,800
30 May 25	37.50000 +0.14	37.53	36.70	37.39	454,100
29 May 25	37.36000 +0.14	37.50	37.05	37.49	63,200
28 May 25	37.22000 +0.14	37.25	36.54	37.08	77,100
27 May 25	37.08000 +0.76	37.44	36.50	37.04	41,600
26 May 25	36.32000 +0.28	36.50	35.61	36.29	46,100
23 May 25	36.04000 -0.50	36.40	35.71	35.99	91,100
22 May 25	36.54000 +0.33	36.87	35.97	36.32	127,500
21 May 25	36.21000 -0.83	37.31	36.15	37.25	71,500
20 May 25	37.04000 -0.28	37.35	36.93	37.26	53,100
16 May 25	37.32000 +0.40	37.51	36.89	37.20	72,300
15 May 25	36.92000 -0.06	37.78	36.60	37.78	55,000
14 May 25	36.98000 -0.06	37.41	36.75	36.75	219,900
13 May 25	37.04000 +0.84	37.59	36.00	36.28	279,700
12 May 25	36.20000 -0.74	38.28	35.75	38.28	178,300
09 May 25	36.94000 -7.62	41.00	36.42	41.00	420,800
08 May 25	44.56000 -0.72	46.96	44.10	45.62	115,400
07 May 25	45.28000 +1.84	45.28	43.47	43.47	61,600
06 May 25	43.44000 -0.44	43.76	43.26	43.38	44,600
05 May 25	43.88000 +0.08	44.13	43.32	43.32	59,700
02 May 25	43.80000 +0.32	44.27	43.73	44.01	46,200
01 May 25	43.48000 +0.30	44.14	43.21	43.21	58,100
30 Apr 25	43.18000 -0.58	43.59	42.94	42.94	54,600
29 Apr 25	43.76000 +0.02	44.05	43.53	43.77	34,200
28 Apr 25	43.74000 -0.44	44.61	43.19	44.36	25,100
25 Apr 25	44.18000 -0.09	44.88	44.09	44.39	31,400
24 Apr 25	44.27000 +2.30	44.37	41.50	41.50	52,600
23 Apr 25	41.97000 +1.23	42.85	41.63	41.63	51,900
22 Apr 25	40.74000 +1.01	41.14	39.32	39.44	68,300
21 Apr 25	39.73000 -0.69	40.30	39.06	40.30	43,200
17 Apr 25	40.42000 -0.12	40.92	40.27	40.27	42,200
16 Apr 25	40.54000 -0.52	41.25	40.00	40.50	58,700
15 Apr 25	41.06000 -0.02	41.86	40.94	40.94	28,000
14 Apr 25	41.08000 -0.22	42.96	40.99	41.76	40,100
11 Apr 25	41.30000 +0.20	41.49	40.12	40.60	41,200
10 Apr 25	41.10000 -1.80	42.26	40.23	42.25	52,000
09 Apr 25	42.90000 +4.42	43.22	38.13	38.81	82,900
08 Apr 25	38.48000 -0.23	40.59	37.96	40.18	81,100
07 Apr 25	38.71000 -0.64	40.11	37.25	37.98	95,500
04 Apr 25	39.35000 -1.47	40.34	38.22	39.21	124,000
03 Apr 25	40.82000 -3.14	42.09	40.69	41.22	64,200
02 Apr 25	43.96000 +1.63	44.12	42.53	42.55	62,200
01 Apr 25	42.33000 +0.94	42.43	41.02	41.02	45,800
31 Mar 25	41.39000 -0.60	42.00	40.11	42.00	59,700
28 Mar 25	41.99000 -2.30	44.44	41.91	44.39	42,400
27 Mar 25	44.29000 +0.74	45.08	43.21	43.21	78,700
26 Mar 25	43.55000 -1.09	44.88	43.33	44.33	40,400
25 Mar 25	44.64000 +0.26	44.97	44.33	44.36	31,900
24 Mar 25	44.38000 +1.21	44.65	43.58	43.58	45,000
21 Mar 25	43.17000 -0.34	43.51	42.53	43.34	47,600
20 Mar 25	43.51000 +0.30	44.12	42.01	43.00	85,700
19 Mar 25	43.21000 +0.72	43.50	42.76	42.76	47,000
18 Mar 25	42.49000 +0.25	42.65	41.67	42.29	59,100
17 Mar 25	42.24000 -0.12	42.97	41.44	41.44	33,600
14 Mar 25	42.36000 +0.56	43.26	42.25	42.36	41,600
13 Mar 25	41.80000 -0.63	42.65	41.43	42.43	77,000
12 Mar 25	42.43000 -0.49	43.94	42.28	43.21	65,900
11 Mar 25	42.92000 +0.16	44.11	42.41	42.41	115,000
10 Mar 25	42.76000 -1.93	43.74	41.94	43.74	96,700
07 Mar 25	44.69000 -0.84	46.00	43.97	45.80	51,900
06 Mar 25	45.53000 -2.12	47.14	45.17	46.47	86,000
05 Mar 25	47.65000 +2.65	47.97	45.60	46.00	143,300
04 Mar 25	45.00000 -3.05	47.72	44.74	47.72	150,400
03 Mar 25	48.05000 +1.65	49.32	46.22	46.22	99,400
28 Feb 25	46.40000 -7.45	50.50	40.30	50.50	385,700
27 Feb 25	53.85000 -0.62	55.46	53.85	54.84	36,700
26 Feb 25	54.47000 -0.55	55.89	54.13	55.58	58,000
25 Feb 25	55.02000 -0.04	55.13	53.92	55.03	67,700
24 Feb 25	55.06000 -0.93	56.00	54.12	55.79	67,900
21 Feb 25	55.99000 -1.01	56.89	55.81	56.59	61,000
20 Feb 25	57.00000 -1.85	58.37	56.84	58.37	42,700
19 Feb 25	58.85000 -0.58	59.45	58.03	59.21	28,900
18 Feb 25	59.43000 -0.46	60.33	58.81	60.33	25,800
14 Feb 25	59.89000 -0.53	61.64	59.49	60.39	48,000
13 Feb 25	60.42000 +1.10	60.42	59.67	59.88	18,600
12 Feb 25	59.32000 -1.33	60.40	59.32	59.86	24,400
11 Feb 25	60.65000 -0.51	61.59	60.13	60.13	50,900
10 Feb 25	61.16000 +1.26	61.35	59.95	59.95	19,900
07 Feb 25	59.90000 -0.64	61.01	59.63	60.63	25,500
06 Feb 25	60.54000 -0.27	61.98	60.35	61.47	33,500
05 Feb 25	60.81000 +1.20	60.81	59.35	59.35	21,500
04 Feb 25	59.61000 -0.39	60.45	59.56	60.18	22,200
03 Feb 25	60.00000 -0.80	60.45	58.81	59.75	38,400
31 Jan 25	60.80000 -1.27	62.93	60.78	62.08	43,900
30 Jan 25	62.07000 -0.18	63.15	61.69	62.53	35,500
29 Jan 25	62.25000 +0.34	62.43	60.27	62.13	67,400
28 Jan 25	61.91000 +0.36	62.29	60.92	61.55	80,400
27 Jan 25	61.55000 -0.45	62.79	60.19	61.49	50,200
24 Jan 25	62.00000 +0.57	62.88	61.11	61.40	31,600
23 Jan 25	61.43000 -0.38	62.00	60.82	62.00	35,800
22 Jan 25	61.81000 +1.07	61.88	60.71	61.05	46,200
21 Jan 25	60.74000 -0.05	61.47	60.58	60.79	32,700
20 Jan 25	60.79000 -0.05	61.50	60.68	60.79	3,700
17 Jan 25	60.84000 -0.96	62.85	60.79	61.80	30,300
16 Jan 25	61.80000 +0.68	61.99	61.06	61.25	13,400
15 Jan 25	61.12000 +0.63	61.94	60.82	61.20	31,000
14 Jan 25	60.49000 +0.18	61.61	60.05	60.44	33,900
13 Jan 25	60.31000 -0.73	60.51	59.88	60.36	43,900
10 Jan 25	61.04000 -1.26	61.50	60.13	61.50	37,600
09 Jan 25	62.30000 -0.15	62.57	62.05	62.50	6,600
08 Jan 25	62.45000 +0.28	62.80	61.84	62.01	68,700
07 Jan 25	62.17000 -1.67	63.83	62.11	63.58	61,500
06 Jan 25	63.84000 -0.04	65.02	63.51	64.05	61,300
03 Jan 25	63.88000 -1.41	65.07	60.91	64.95	56,100
02 Jan 25	65.29000 +0.83	65.81	64.47	64.47	19,900
31 Dec 24	64.46000 -0.22	65.69	64.28	64.72	18,800
30 Dec 24	64.68000 -1.15	65.16	64.17	64.78	26,300
27 Dec 24	65.83000 -0.85	66.51	64.88	66.18	25,600
24 Dec 24	66.68000 +0.80	67.03	65.43	66.68	15,400
23 Dec 24	65.88000 -0.57	66.92	65.83	66.41	25,200
20 Dec 24	66.45000 +0.04	67.64	65.56	65.85	37,900
19 Dec 24	66.41000 -1.37	69.70	66.33	67.53	58,500
18 Dec 24	67.78000 -3.13	71.11	67.76	71.09	57,900
17 Dec 24	70.91000 +0.34	71.76	69.01	70.38	81,800
16 Dec 24	70.57000 -0.99	71.94	70.29	71.59	54,100
13 Dec 24	71.56000 +0.51	71.95	70.81	71.08	63,400
12 Dec 24	71.05000 +0.43	71.25	70.06	70.53	35,000
11 Dec 24	70.62000 -0.21	72.00	70.43	72.00	30,500
10 Dec 24	70.83000 +1.70	71.93	68.88	69.28	74,300
09 Dec 24	69.13000 -0.36	69.64	66.94	69.47	50,800
06 Dec 24	69.49000 -0.07	70.80	69.49	69.96	26,900
05 Dec 24	69.56000 -0.81	70.90	69.56	70.90	36,300
04 Dec 24	70.37000 +0.55	71.24	69.94	69.94	85,400
03 Dec 24	69.82000 +1.35	70.20	68.39	68.43	47,700
02 Dec 24	68.47000 -1.27	70.32	68.29	70.32	22,600
29 Nov 24	69.74000 +0.23	70.32	69.55	69.91	34,600
28 Nov 24	69.51000 +0.17	69.60	69.13	69.15	12,100
27 Nov 24	69.34000 +0.42	69.79	67.80	68.33	50,700
26 Nov 24	68.92000 -0.62	70.56	68.70	69.30	49,100
25 Nov 24	69.54000 +1.09	69.85	68.38	68.96	73,600
22 Nov 24	68.45000 +0.67	68.63	67.33	68.04	46,100
21 Nov 24	67.78000 +0.56	67.78	66.82	67.54	39,200
20 Nov 24	67.22000 +0.83	67.33	65.91	67.30	33,700
19 Nov 24	66.39000 +0.62	66.92	64.99	65.01	44,800
18 Nov 24	65.77000 -0.13	66.53	65.30	65.95	37,600
15 Nov 24	65.90000 -0.66	67.02	65.50	66.67	39,900
14 Nov 24	66.56000 -3.27	70.74	66.50	70.28	51,900
13 Nov 24	69.83000 +0.19	71.60	69.34	69.72	105,800
12 Nov 24	69.64000 -0.11	70.98	69.62	69.71	65,500
11 Nov 24	69.75000 -1.80	72.00	69.42	72.00	89,900
08 Nov 24	71.55000 +0.63	75.08	70.11	71.85	89,000
07 Nov 24	70.92000 +0.52	71.69	69.93	69.93	53,000
06 Nov 24	70.40000 +1.90	70.83	68.50	68.50	43,500
05 Nov 24	68.50000 +1.85	69.07	67.07	67.07	44,500
04 Nov 24	66.65000 -0.89	67.80	65.26	66.45	31,000
01 Nov 24	67.54000 +4.12	67.82	63.73	63.73	58,900
31 Oct 24	63.42000 -0.55	63.76	62.43	63.53	42,000
30 Oct 24	63.97000 -0.52	64.62	63.76	63.92	28,300
29 Oct 24	64.49000 +0.46	64.86	63.84	64.05	39,600
28 Oct 24	64.03000 +0.08	64.76	64.03	64.34	16,200
25 Oct 24	63.95000 +0.23	64.30	63.46	64.01	14,800
24 Oct 24	63.72000 +1.49	64.05	62.76	62.77	16,573
23 Oct 24	62.23000 -1.58	63.54	61.43	63.36	34,300
22 Oct 24	63.81000 -0.23	64.62	63.53	63.95	42,900
21 Oct 24	64.04000 +0.48	64.25	63.14	64.07	17,100
18 Oct 24	63.56000 +0.23	64.12	63.21	63.60	23,100
17 Oct 24	63.33000 +0.69	63.76	62.92	63.05	19,100
16 Oct 24	62.64000 +0.83	63.17	61.84	62.44	24,200
15 Oct 24	61.81000 +0.57	62.35	61.15	61.98	20,700
11 Oct 24	61.24000 +1.56	61.43	59.42	59.42	19,900
10 Oct 24	59.68000 -0.32	59.97	58.94	59.97	17,365
09 Oct 24	60.00000 +0.63	60.21	59.13	59.37	16,848
08 Oct 24	59.37000 +0.97	60.20	58.47	58.69	27,241
07 Oct 24	58.40000 -0.44	58.75	57.87	58.18	13,612
04 Oct 24	58.84000 +1.25	59.41	57.84	57.90	22,700
03 Oct 24	57.59000 +0.18	57.59	56.60	57.39	17,100
02 Oct 24	57.41000 -1.50	59.23	57.31	59.05	36,500
01 Oct 24	58.91000 -0.77	59.94	58.42	59.94	16,500
30 Sep 24	59.68000 -0.12	59.80	58.00	59.68	24,700
27 Sep 24	59.80000 -0.82	60.65	59.34	60.65	16,700
26 Sep 24	60.62000 +0.37	61.10	60.11	60.54	10,600
25 Sep 24	60.25000 -0.43	60.82	60.08	60.82	13,700
24 Sep 24	60.68000 -0.66	61.21	60.46	61.21	25,900
23 Sep 24	61.34000 -1.78	63.49	61.20	63.13	26,700
20 Sep 24	63.12000 +1.82	63.44	61.37	61.50	52,000
19 Sep 24	61.30000 +2.06	61.33	60.00	60.09	51,000
18 Sep 24	59.24000 +0.76	60.05	57.96	58.48	41,329
17 Sep 24	58.48000 +0.19	58.90	57.60	58.86	26,400
16 Sep 24	58.29000 +0.59	58.77	57.42	57.67	14,000
13 Sep 24	57.70000 +0.46	58.00	57.15	57.38	11,400
12 Sep 24	57.24000 +1.21	58.08	55.65	56.09	32,300
11 Sep 24	56.03000 -0.62	56.95	55.90	56.20	18,200
10 Sep 24	56.65000 +1.30	56.65	54.62	55.01	23,800
09 Sep 24	55.35000 +0.87	55.74	54.62	54.67	40,700
06 Sep 24	54.48000 -2.92	58.05	54.22	57.43	55,300
05 Sep 24	57.40000 -0.08	58.00	57.07	57.07	15,500
04 Sep 24	57.48000 -0.25	58.77	57.08	57.90	21,900
03 Sep 24	57.73000 -0.17	58.69	57.48	57.72	30,500
30 Aug 24	57.90000 -0.19	58.93	57.87	58.04	125,700
29 Aug 24	58.09000 +0.18	58.86	57.45	57.45	45,400
28 Aug 24	57.91000 -3.40	61.34	57.91	61.02	46,600
27 Aug 24	61.31000 +1.00	61.47	59.87	60.28	28,400
26 Aug 24	60.31000 +0.66	60.91	59.65	59.68	34,800
23 Aug 24	59.65000 +0.53	60.42	58.54	58.54	34,300
22 Aug 24	59.12000 -0.35	59.82	58.76	59.47	46,200
21 Aug 24	59.47000 +1.60	59.59	57.72	57.88	29,300
20 Aug 24	57.87000 +0.10	58.27	57.72	57.97	20,500
19 Aug 24	57.77000 +0.17	57.99	57.28	57.50	25,100
16 Aug 24	57.60000 -0.07	58.09	57.31	57.67	18,600
15 Aug 24	57.67000 +1.05	58.18	57.32	57.39	26,500
14 Aug 24	56.62000 -0.70	57.90	56.20	57.54	39,000
13 Aug 24	57.32000 -0.60	58.44	57.20	58.36	36,600
12 Aug 24	57.92000 +0.67	58.34	57.13	57.35	51,400
09 Aug 24	57.25000 +0.08	57.91	54.17	57.18	62,900
08 Aug 24	57.17000 +7.15	57.69	51.59	53.12	172,500
07 Aug 24	50.02000 -0.39	51.27	49.56	50.54	31,600
06 Aug 24	50.41000 -0.41	51.05	48.55	48.55	42,200
02 Aug 24	50.82000 -1.61	51.22	49.81	50.47	93,000
01 Aug 24	52.43000 -2.69	55.30	52.43	55.03	44,400
31 Jul 24	55.12000 +2.22	55.17	53.20	53.50	68,900
30 Jul 24	52.90000 -0.25	53.50	52.48	53.30	31,200
29 Jul 24	53.15000 +0.08	53.30	52.50	53.22	19,400
26 Jul 24	53.07000 +0.74	53.50	52.50	52.91	20,400
25 Jul 24	52.33000 +0.11	53.42	51.93	52.12	21,800
24 Jul 24	52.22000 -0.69	52.99	51.98	52.44	19,300
23 Jul 24	52.91000 +0.75	53.11	51.97	51.97	18,600
22 Jul 24	52.16000 +0.70	52.27	51.55	51.82	22,700
19 Jul 24	51.46000 +0.63	51.50	51.02	51.22	11,200
18 Jul 24	50.83000 -0.66	51.63	50.68	51.63	51,000
17 Jul 24	51.49000 -1.50	52.76	51.26	52.24	21,200
16 Jul 24	52.99000 +0.92	53.31	52.43	52.43	40,600
15 Jul 24	52.07000 -0.16	52.88	51.93	52.40	20,500
12 Jul 24	52.23000 +0.42	52.40	51.81	52.08	45,100
11 Jul 24	51.81000 +0.19	52.28	51.70	52.14	21,400
10 Jul 24	51.62000 -0.37	52.27	51.15	52.00	36,000
09 Jul 24	51.99000 -0.47	52.34	51.50	52.34	19,200
08 Jul 24	52.46000 +0.54	52.66	51.24	51.82	45,300
05 Jul 24	51.92000 -1.26	53.01	51.78	52.64	25,100
04 Jul 24	53.18000 +0.60	53.38	52.46	52.59	28,300
03 Jul 24	52.58000 -0.19	52.86	52.30	52.78	20,400
02 Jul 24	52.77000 -0.06	52.97	51.74	51.74	22,100
28 Jun 24	52.83000 +0.13	53.16	52.50	52.95	37,100
27 Jun 24	52.70000 +0.61	53.00	52.06	52.06	27,100
26 Jun 24	52.09000 +0.13	52.73	52.06	52.06	14,200
25 Jun 24	51.96000 +1.73	52.05	50.46	51.21	31,400
24 Jun 24	50.23000 -0.31	50.68	49.92	50.31	22,400
21 Jun 24	50.54000 +0.21	50.89	49.99	50.23	67,100
20 Jun 24	50.33000 +0.03	51.30	49.17	51.10	34,000
19 Jun 24	50.30000 -0.84	52.30	50.00	51.05	29,000
18 Jun 24	51.14000 -0.81	52.36	51.14	51.89	25,500
17 Jun 24	51.95000 +0.15	52.00	50.88	51.53	85,500
14 Jun 24	51.80000 -0.19	52.38	51.34	52.13	48,300
13 Jun 24	51.99000 -0.49	53.08	51.57	52.58	47,100
12 Jun 24	52.48000 +0.15	53.10	51.92	52.96	62,300
11 Jun 24	52.33000 -0.03	52.88	51.88	52.40	32,500
10 Jun 24	52.36000 +0.09	52.50	51.84	52.10	32,400
07 Jun 24	52.27000 +1.29	52.58	51.15	51.15	83,900
06 Jun 24	50.98000 -0.13	51.53	50.69	51.10	38,000
05 Jun 24	51.11000 +1.94	51.21	49.20	49.52	41,700
04 Jun 24	49.17000 +0.56	49.36	48.37	48.55	37,100
03 Jun 24	48.61000 +1.73	48.64	47.05	47.06	93,400
31 May 24	46.88000 -0.50	47.46	46.09	47.10	138,300
30 May 24	47.38000 -2.34	49.40	47.38	49.38	49,000
29 May 24	49.72000 -0.24	50.54	49.47	49.47	38,900
28 May 24	49.96000 +1.44	50.64	47.78	49.04	81,800
27 May 24	48.52000 -0.34	49.48	48.50	49.48	12,800
24 May 24	48.86000 -0.35	49.55	48.50	49.55	72,800
23 May 24	49.21000 -0.85	50.28	49.10	50.16	54,200
22 May 24	50.06000 -0.02	50.84	49.27	49.27	53,800
21 May 24	50.08000 -0.78	51.53	49.26	51.53	58,100
17 May 24	50.86000 +0.39	50.93	50.14	50.24	20,900
16 May 24	50.47000 +0.36	50.98	49.36	50.23	90,600
15 May 24	50.11000 -0.96	51.80	49.67	51.80	59,900
14 May 24	51.07000 +1.54	51.30	49.43	49.58	78,600
13 May 24	49.53000 +0.85	51.60	48.53	49.25	159,500
10 May 24	48.68000 -14.79	62.47	48.54	62.47	267,000
09 May 24	63.47000 +0.32	64.18	62.73	63.14	37,400
08 May 24	63.15000 -1.14	64.24	62.12	63.84	51,200
07 May 24	64.29000 +0.55	65.16	63.23	63.93	29,700
06 May 24	63.74000 +1.24	64.18	62.50	62.75	24,100
03 May 24	62.50000 +0.90	63.01	61.83	63.01	19,100
02 May 24	61.60000 -0.57	62.60	61.12	62.60	16,600
01 May 24	62.17000 +0.63	62.75	61.05	61.59	50,800
30 Apr 24	61.54000 -1.96	63.35	61.54	63.34	32,600
29 Apr 24	63.50000 +2.43	66.30	63.27	63.27	58,600
26 Apr 24	61.07000 +0.83	61.33	60.24	60.36	20,200
25 Apr 24	60.24000 -0.83	60.55	59.80	60.55	19,700
24 Apr 24	61.07000 -0.42	62.00	60.59	61.98	15,400
23 Apr 24	61.49000 +0.87	61.87	60.04	60.04	28,400
22 Apr 24	60.62000 -0.55	61.28	59.97	61.17	36,900
19 Apr 24	61.17000 -0.04	61.35	60.57	61.14	10,600
18 Apr 24	61.21000 +0.36	61.73	60.40	60.98	17,200
17 Apr 24	60.85000 -0.12	61.93	60.67	61.36	19,300
16 Apr 24	60.97000 +1.24	61.21	59.72	59.85	20,200
15 Apr 24	59.73000 -2.30	61.99	59.61	61.81	14,000
12 Apr 24	62.03000 -1.75	63.28	61.61	63.28	30,000
11 Apr 24	63.78000 +0.20	63.91	62.53	63.63	22,000
10 Apr 24	63.58000 -1.11	64.37	63.41	63.50	21,200
09 Apr 24	64.69000 -0.29	65.16	64.28	65.01	10,100
08 Apr 24	64.98000 -0.02	65.86	64.90	65.12	11,400
05 Apr 24	65.00000 +0.36	65.77	64.78	64.78	15,300
04 Apr 24	64.64000 +0.31	65.59	64.35	65.00	31,500
03 Apr 24	64.33000 +0.27	65.26	63.90	64.06	28,900
02 Apr 24	64.06000 -2.35	65.28	62.85	65.28	89,200
01 Apr 24	66.41000 +0.19	66.89	65.80	65.99	22,400
28 Mar 24	66.22000 -1.64	68.27	66.22	67.32	33,800
27 Mar 24	67.86000 +0.03	68.49	67.30	68.10	21,700
26 Mar 24	67.83000 -0.66	69.17	67.70	68.22	26,000
25 Mar 24	68.49000 -0.06	68.67	67.89	68.51	13,300
22 Mar 24	68.55000 -1.12	69.65	68.10	69.65	23,300
21 Mar 24	69.67000 +0.07	70.33	69.22	69.70	30,700
20 Mar 24	69.60000 +1.17	70.07	67.82	68.38	24,900
19 Mar 24	68.43000 -0.82	69.07	67.62	68.65	22,000
18 Mar 24	69.25000 -1.20	70.71	69.15	70.70	17,300
15 Mar 24	70.45000 -0.59	71.73	70.36	71.05	25,100
14 Mar 24	71.04000 +1.54	71.59	69.26	70.13	35,800
13 Mar 24	69.50000 -1.49	70.86	69.37	70.39	23,900
12 Mar 24	70.99000 +0.23	71.24	70.24	70.72	24,400
11 Mar 24	70.76000 +0.40	70.85	69.44	70.27	35,800
08 Mar 24	70.36000 -0.83	71.61	69.04	71.61	46,500
07 Mar 24	71.19000 +0.20	72.70	70.50	70.68	35,300
06 Mar 24	70.99000 +0.08	72.13	70.37	72.13	47,800
05 Mar 24	70.91000 -2.85	73.38	70.63	73.29	50,100
04 Mar 24	73.76000 +0.83	74.34	72.18	73.00	44,300
01 Mar 24	72.93000 -1.15	76.27	72.70	74.30	114,600
29 Feb 24	74.08000 +0.93	74.30	72.50	73.00	183,900
28 Feb 24	73.15000 -0.30	73.99	71.88	73.08	48,400
27 Feb 24	73.45000 +1.77	74.25	71.75	71.75	56,900
26 Feb 24	71.68000 -0.45	72.74	70.40	72.24	56,300
23 Feb 24	72.13000 +10.51	73.73	68.49	68.68	299,100
22 Feb 24	61.62000 -0.42	63.70	61.40	62.46	37,800
21 Feb 24	62.04000 -0.17	62.99	61.73	62.04	48,600
20 Feb 24	62.21000 +0.84	63.99	61.71	62.49	36,100
16 Feb 24	61.37000 -0.50	62.43	61.29	61.57	25,700
15 Feb 24	61.87000 -0.17	62.21	61.34	62.06	24,500
14 Feb 24	62.04000 +1.87	62.41	60.01	60.14	14,200
13 Feb 24	60.17000 -0.94	61.54	59.66	59.66	75,900
12 Feb 24	61.11000 -0.94	62.57	61.10	62.46	39,200
09 Feb 24	62.05000 +1.02	62.77	60.93	60.93	30,500
08 Feb 24	61.03000 +0.89	61.04	59.83	59.93	59,000
07 Feb 24	60.14000 +2.33	60.30	57.40	58.04	63,300
06 Feb 24	57.81000 +1.33	57.98	56.50	56.53	92,100
05 Feb 24	56.48000 -2.15	58.87	56.02	58.56	79,900
02 Feb 24	58.63000 -0.76	59.35	58.23	58.76	71,500
01 Feb 24	59.39000 +0.35	60.00	57.75	60.00	81,200
31 Jan 24	59.04000 -2.03	60.55	58.90	60.54	64,400
30 Jan 24	61.07000 -0.82	62.01	60.86	61.68	30,100
29 Jan 24	61.89000 +1.77	61.94	59.71	59.71	40,700
26 Jan 24	60.12000 -0.82	61.12	59.85	60.22	31,300
25 Jan 24	60.94000 +1.23	61.40	59.21	60.17	50,100
24 Jan 24	59.71000 -0.66	61.40	59.71	60.99	27,800
23 Jan 24	60.37000 -0.51	61.60	59.63	61.60	30,700
22 Jan 24	60.88000 -1.13	63.20	60.61	61.82	37,300
19 Jan 24	62.01000 -0.08	62.63	60.71	62.63	36,200
18 Jan 24	62.09000 +0.59	63.82	62.00	62.44	63,800
17 Jan 24	61.50000 +1.42	61.72	59.00	59.84	43,700
16 Jan 24	60.08000 -2.10	62.29	60.03	62.29	49,700
15 Jan 24	62.18000 +0.05	62.48	61.62	62.48	21,900
12 Jan 24	62.13000 -0.74	63.45	61.75	62.90	32,500
11 Jan 24	62.87000 -0.26	63.46	61.89	62.97	37,700
10 Jan 24	63.13000 +1.51	63.74	61.59	61.59	54,700
09 Jan 24	61.62000 +0.79	62.23	59.96	60.36	63,500
08 Jan 24	60.83000 +2.33	61.07	58.78	58.78	57,800
05 Jan 24	58.50000 -1.47	59.90	57.48	59.66	109,000
04 Jan 24	59.97000 +0.82	60.35	58.26	58.79	217,800
03 Jan 24	59.15000 -0.92	60.40	59.06	59.17	193,200
02 Jan 24	60.07000 -3.92	63.97	59.46	63.97	80,800
29 Dec 23	63.99000 -1.38	65.97	63.96	65.26	60,700
28 Dec 23	65.37000 -1.74	67.76	65.33	67.76	303,400
27 Dec 23	67.11000 -0.86	68.21	67.01	67.68	24,800
22 Dec 23	67.97000 -1.24	69.00	67.23	69.00	70,400
21 Dec 23	69.21000 +1.00	69.42	68.45	68.91	23,100
20 Dec 23	68.21000 -1.07	70.42	68.09	68.69	123,500
19 Dec 23	69.28000 +2.71	69.36	66.80	66.81	69,400
18 Dec 23	66.57000 +1.09	66.67	65.18	65.73	59,900
15 Dec 23	65.48000 +1.20	65.58	63.92	64.41	73,600
14 Dec 23	64.28000 +0.05	64.99	63.20	64.99	87,300
13 Dec 23	64.23000 +1.14	64.73	63.03	63.03	65,900
12 Dec 23	63.09000 +0.07	63.61	62.67	63.14	45,000
11 Dec 23	63.02000 +0.17	63.38	62.22	62.75	74,100
08 Dec 23	62.85000 +1.32	63.39	61.53	61.54	73,800
07 Dec 23	61.53000 +1.56	61.59	59.78	60.25	133,600
06 Dec 23	59.97000 -0.56	61.10	59.93	60.91	60,800
05 Dec 23	60.53000 -0.07	61.07	60.17	60.25	94,100
04 Dec 23	60.60000 -0.40	61.56	60.17	61.16	66,700
01 Dec 23	61.00000 +0.56	61.37	60.05	60.12	51,300
30 Nov 23	60.44000 -0.80	61.67	60.32	61.37	191,100
29 Nov 23	61.24000 -1.60	64.24	60.00	63.13	111,400
28 Nov 23	62.84000 -0.35	63.04	60.61	62.90	185,300
27 Nov 23	63.19000 -2.10	65.97	62.99	64.89	144,100
24 Nov 23	65.29000 -1.39	66.58	64.96	66.34	69,800
23 Nov 23	66.68000 -1.09	67.50	66.15	67.50	35,800
22 Nov 23	67.77000 -1.44	72.49	67.55	71.50	136,500
21 Nov 23	69.21000 -0.64	69.86	68.50	69.83	47,700
20 Nov 23	69.85000 +0.43	70.00	69.37	69.37	128,900
17 Nov 23	69.42000 -0.16	70.11	69.10	69.58	51,300
16 Nov 23	69.58000 -0.39	70.76	69.01	69.80	66,500
15 Nov 23	69.97000 -0.20	71.00	69.13	70.57	59,200
14 Nov 23	70.17000 +5.09	71.71	65.50	65.50	91,300
13 Nov 23	65.08000 +2.18	65.46	62.19	62.70	91,300
10 Nov 23	62.90000 +0.90	63.18	62.09	62.43	98,700
09 Nov 23	62.00000 +2.54	63.35	60.14	60.72	101,600
08 Nov 23	59.46000 -1.04	61.21	58.70	61.21	72,100
07 Nov 23	60.50000 +0.91	61.26	59.23	59.23	41,300
06 Nov 23	59.59000 +0.09	60.05	58.38	59.50	21,200
03 Nov 23	59.50000 +4.16	59.53	55.00	55.20	57,000
02 Nov 23	55.34000 +1.40	56.23	54.14	54.14	22,400
01 Nov 23	53.94000 -0.79	55.11	52.97	54.10	36,000
31 Oct 23	54.73000 +1.84	54.82	52.81	52.85	60,700
30 Oct 23	52.89000 +1.15	53.51	52.22	52.22	34,000
27 Oct 23	51.74000 -0.14	52.64	51.30	52.34	23,900
26 Oct 23	51.88000 -1.07	54.12	51.65	53.26	36,700
25 Oct 23	52.95000 -3.81	56.70	52.50	56.70	56,500
24 Oct 23	56.76000 +2.27	57.16	54.65	54.67	56,600
23 Oct 23	54.49000 +0.22	54.85	53.09	53.52	27,100
20 Oct 23	54.27000 -0.73	55.08	53.78	54.65	30,000
19 Oct 23	55.00000 +0.30	55.44	54.55	54.77	25,500
18 Oct 23	54.70000 -0.44	55.19	54.48	54.76	27,100
17 Oct 23	55.14000 +0.14	55.50	53.76	54.49	19,100
16 Oct 23	55.00000 -0.46	55.77	54.80	55.48	31,900
13 Oct 23	55.46000 +0.15	55.91	54.74	55.91	23,200
12 Oct 23	55.31000 +0.28	56.70	54.33	55.00	46,800
11 Oct 23	55.03000 +0.17	55.46	54.86	54.90	28,200
10 Oct 23	54.86000 -0.13	55.60	54.01	54.01	45,100
06 Oct 23	54.99000 +1.72	55.23	52.73	52.91	37,100
05 Oct 23	53.27000 -0.35	54.00	52.87	53.61	32,500
04 Oct 23	53.62000 +1.84	53.70	52.00	52.18	31,000
03 Oct 23	51.78000 -2.21	54.00	51.52	53.67	43,300
02 Oct 23	53.99000 -1.09	55.23	53.34	55.11	33,800
29 Sep 23	55.08000 +2.16	55.26	53.67	53.92	69,000
28 Sep 23	52.92000 +1.90	53.77	51.00	51.06	43,000
27 Sep 23	51.02000 -0.21	52.35	50.31	52.35	45,900
26 Sep 23	51.23000 -1.43	52.33	50.37	52.33	23,100
25 Sep 23	52.66000 +0.06	53.03	52.00	52.33	28,900
22 Sep 23	52.60000 -0.28	53.74	52.60	53.24	43,400
21 Sep 23	52.88000 -1.89	54.62	52.70	54.41	43,100
20 Sep 23	54.77000 -0.47	56.10	54.77	55.63	45,600
19 Sep 23	55.24000 -1.38	55.83	54.28	55.64	51,900
18 Sep 23	56.62000 +0.72	57.50	55.75	55.99	42,000
15 Sep 23	55.90000 +0.11	56.08	54.59	55.66	72,100
14 Sep 23	55.79000 +1.87	56.12	53.32	53.69	87,700
13 Sep 23	53.92000 -0.98	54.82	53.58	54.79	66,100
12 Sep 23	54.90000 -0.77	55.99	54.73	55.46	41,000
11 Sep 23	55.67000 +0.57	56.04	54.74	55.49	38,300
08 Sep 23	55.10000 -1.35	56.40	54.30	56.40	51,900
07 Sep 23	56.45000 +0.47	56.49	55.16	55.51	38,400
06 Sep 23	55.98000 -3.00	59.00	55.93	58.92	50,200
05 Sep 23	58.98000 +0.29	59.00	57.81	58.34	56,400
01 Sep 23	58.69000 -0.34	59.91	58.50	59.18	41,600
31 Aug 23	59.03000 +1.53	59.85	57.55	57.55	188,300
30 Aug 23	57.50000 +0.00	59.35	57.00	57.50	112,200
29 Aug 23	57.50000 -1.16	58.50	57.06	58.50	68,700
28 Aug 23	58.66000 -2.62	62.00	58.65	61.77	44,500
25 Aug 23	61.28000 -0.05	62.00	60.74	61.30	73,600
24 Aug 23	61.33000 -0.79	62.90	60.33	62.90	59,500
23 Aug 23	62.12000 +2.12	62.95	59.86	59.86	147,600
22 Aug 23	60.00000 +1.67	60.00	58.03	58.03	173,500
21 Aug 23	58.33000 +3.18	58.75	55.16	55.56	86,700
18 Aug 23	55.15000 +0.23	55.35	53.90	54.57	102,400
17 Aug 23	54.92000 +3.32	55.15	50.48	51.59	85,700
16 Aug 23	51.60000 +0.76	52.15	50.78	50.78	36,600
15 Aug 23	50.84000 +0.41	51.01	50.01	50.69	33,800
14 Aug 23	50.43000 +1.84	50.64	48.20	48.41	44,800
11 Aug 23	48.59000 -0.69	49.10	48.32	49.07	57,700
10 Aug 23	49.28000 +1.79	49.44	46.00	46.00	74,300
09 Aug 23	47.49000 -0.01	47.94	46.95	47.37	100,500
08 Aug 23	47.50000 -2.48	49.40	46.99	49.40	67,900
04 Aug 23	49.98000 +0.32	50.52	48.97	50.07	28,000
03 Aug 23	49.66000 -0.64	50.51	49.20	49.68	30,800
02 Aug 23	50.30000 -1.66	51.34	48.76	50.96	68,700
01 Aug 23	51.96000 +1.22	52.00	50.37	50.99	134,200
31 Jul 23	50.74000 +0.51	51.17	50.41	50.59	75,100
28 Jul 23	50.23000 +0.47	50.76	49.58	50.13	34,800
27 Jul 23	49.76000 -0.38	50.88	49.41	50.27	32,000
26 Jul 23	50.14000 +0.04	50.54	49.41	49.80	38,800
25 Jul 23	50.10000 -1.62	52.00	49.98	51.70	40,400
24 Jul 23	51.72000 +0.56	52.00	51.03	51.14	61,000
21 Jul 23	51.16000 +1.07	51.44	50.29	50.93	48,500
20 Jul 23	50.09000 -0.09	50.15	49.07	50.04	51,300
19 Jul 23	50.18000 -1.18	52.00	50.06	51.96	56,800
18 Jul 23	51.36000 -0.37	51.93	50.69	51.39	29,200
17 Jul 23	51.73000 +0.82	52.05	50.62	50.62	18,100
14 Jul 23	50.91000 +0.25	52.00	50.40	51.24	43,800
13 Jul 23	50.66000 +1.55	51.77	49.73	50.00	45,400
12 Jul 23	49.11000 -1.27	50.81	49.11	50.81	32,800
11 Jul 23	50.38000 -0.08	51.03	49.65	50.81	37,200
10 Jul 23	50.46000 +0.83	50.89	49.59	49.98	47,500
07 Jul 23	49.63000 -0.22	50.55	49.43	50.20	38,800
06 Jul 23	49.85000 -1.94	51.35	49.81	51.35	49,600
05 Jul 23	51.79000 -0.90	52.50	50.75	52.50	43,100
04 Jul 23	52.69000 +0.25	53.66	51.30	51.30	35,000
30 Jun 23	52.44000 +1.53	52.60	50.94	51.00	55,400
29 Jun 23	50.91000 -0.69	52.35	50.77	51.45	32,400
28 Jun 23	51.60000 +1.45	51.76	50.28	50.48	58,600
27 Jun 23	50.15000 +1.89	50.38	48.03	48.33	66,400
26 Jun 23	48.26000 -0.48	49.47	48.11	48.71	28,100
23 Jun 23	48.74000 +0.82	48.74	47.07	47.55	50,100
22 Jun 23	47.92000 -1.10	49.00	47.72	48.83	45,500
21 Jun 23	49.02000 -1.30	50.23	47.53	50.01	58,900
20 Jun 23	50.32000 -1.19	51.54	50.03	50.96	29,200
19 Jun 23	51.51000 +1.61	51.51	50.00	50.01	24,000
16 Jun 23	49.90000 -0.70	50.96	49.89	50.96	40,700
15 Jun 23	50.60000 +0.45	50.74	49.41	50.09	49,900
14 Jun 23	50.15000 +0.77	50.51	49.39	49.99	47,200
13 Jun 23	49.38000 -0.16	50.05	48.95	49.63	35,600
12 Jun 23	49.54000 +2.18	49.71	47.55	47.55	51,600
09 Jun 23	47.36000 -0.88	48.68	47.01	48.40	38,100
08 Jun 23	48.24000 +0.48	48.60	46.90	47.66	78,500
07 Jun 23	47.76000 +0.10	48.85	47.41	47.66	59,500
06 Jun 23	47.66000 +0.93	47.84	46.05	47.02	78,900
05 Jun 23	46.73000 +0.19	47.34	46.13	46.50	34,800
02 Jun 23	46.54000 -0.46	47.52	46.20	47.48	32,300
01 Jun 23	47.00000 +0.52	47.30	45.71	46.38	57,200
31 May 23	46.48000 +1.79	46.54	44.00	44.29	168,500
30 May 23	44.69000 -0.02	45.16	44.38	44.96	42,900
29 May 23	44.71000 +0.70	44.74	44.05	44.05	10,600
26 May 23	44.01000 +0.67	44.51	43.22	43.22	29,400
25 May 23	43.34000 -0.27	44.56	43.30	44.31	23,700
24 May 23	43.61000 +0.36	43.87	42.59	43.00	40,500
23 May 23	43.25000 -1.98	45.44	43.25	44.51	37,000
19 May 23	45.23000 +1.86	45.24	43.37	43.37	70,900
18 May 23	43.37000 +0.10	44.15	43.01	43.48	42,000
17 May 23	43.27000 -0.28	43.59	42.86	43.59	37,900
16 May 23	43.55000 +0.08	44.43	42.97	43.28	68,800
15 May 23	43.47000 +2.87	43.47	40.24	40.83	59,700
12 May 23	40.60000 -0.52	42.08	39.81	41.12	143,400
11 May 23	41.12000 -8.39	47.95	40.75	47.94	184,500
10 May 23	49.51000 -0.87	51.07	49.21	49.79	22,900
09 May 23	50.38000 -0.17	50.68	49.79	50.65	52,200
08 May 23	50.55000 +1.97	50.55	48.19	48.77	33,600
05 May 23	48.58000 +0.29	48.91	48.10	48.40	43,900
04 May 23	48.29000 -2.74	51.12	48.23	50.51	53,200
03 May 23	51.03000 -1.36	52.59	50.90	52.57	19,800
02 May 23	52.39000 +0.66	52.55	51.02	52.00	54,600
01 May 23	51.73000 -0.87	52.80	51.28	52.40	21,900
28 Apr 23	52.60000 +1.73	52.75	51.17	51.29	60,000
27 Apr 23	50.87000 +1.25	50.98	49.88	50.20	34,400
26 Apr 23	49.62000 +0.79	49.62	48.77	48.89	44,900
25 Apr 23	48.83000 -0.91	49.87	48.83	49.87	22,700
24 Apr 23	49.74000 -0.85	50.94	49.72	50.61	30,200
21 Apr 23	50.59000 -0.11	51.00	50.47	51.00	25,500
20 Apr 23	50.70000 -0.14	50.86	50.41	50.65	16,900
19 Apr 23	50.84000 +0.49	50.89	50.23	50.44	23,700
18 Apr 23	50.35000 -1.09	51.55	49.62	51.50	67,900
17 Apr 23	51.44000 -0.90	52.71	51.44	52.28	30,000
14 Apr 23	52.34000 +0.10	52.42	51.75	51.86	20,300
13 Apr 23	52.24000 +0.45	52.70	51.75	51.93	20,300
12 Apr 23	51.79000 -0.42	53.09	51.59	52.52	41,400
11 Apr 23	52.21000 +0.47	52.37	51.33	51.33	60,600
10 Apr 23	51.74000 +0.77	51.80	50.39	50.81	14,400
06 Apr 23	50.97000 -0.13	51.14	49.70	50.75	25,800
05 Apr 23	51.10000 -2.40	53.21	50.78	53.21	37,300
04 Apr 23	53.50000 +0.94	53.57	52.52	53.52	19,800
03 Apr 23	52.56000 -2.46	55.72	52.07	55.72	50,000
31 Mar 23	55.02000 +2.53	55.08	52.55	53.45	55,100
30 Mar 23	52.49000 -0.34	53.64	52.22	53.64	33,300
29 Mar 23	52.83000 +0.71	53.57	52.48	52.52	24,300
28 Mar 23	52.12000 -0.85	53.58	51.85	53.58	21,700
27 Mar 23	52.97000 +0.53	53.55	52.53	53.00	25,000
24 Mar 23	52.44000 -0.78	53.49	51.46	53.23	19,300
23 Mar 23	53.22000 +1.44	54.39	52.01	52.01	54,300
22 Mar 23	51.78000 -0.57	52.71	51.33	52.31	16,900
21 Mar 23	52.35000 +0.92	52.35	51.31	51.82	11,600
20 Mar 23	51.43000 -1.28	53.31	50.88	53.31	40,000
17 Mar 23	52.71000 -0.14	53.59	52.42	52.85	100,000
16 Mar 23	52.85000 +0.18	53.59	51.69	52.48	31,200
15 Mar 23	52.67000 -1.05	53.87	52.02	53.00	49,000
14 Mar 23	53.72000 +2.64	53.91	51.62	52.03	74,200
13 Mar 23	51.08000 +1.96	51.23	48.30	48.99	64,600
10 Mar 23	49.12000 -1.66	51.16	48.53	51.08	53,600
09 Mar 23	50.78000 +1.39	54.40	48.75	50.49	66,500
08 Mar 23	49.39000 +0.47	49.87	48.47	48.72	27,200
07 Mar 23	48.92000 -0.62	50.16	48.58	49.54	31,800
06 Mar 23	49.54000 +0.41	50.26	48.96	48.97	30,500
03 Mar 23	49.13000 +0.57	49.47	48.70	48.70	31,800
02 Mar 23	48.56000 +0.95	48.66	46.87	46.87	36,500
01 Mar 23	47.61000 -0.36	48.01	47.03	47.26	29,000
28 Feb 23	47.97000 +0.83	48.16	46.90	46.91	58,100
27 Feb 23	47.14000 +0.16	47.83	46.80	47.05	15,200
24 Feb 23	46.98000 -2.03	48.20	46.65	48.20	12,900
23 Feb 23	49.01000 -0.78	50.45	48.40	50.45	37,400
22 Feb 23	49.79000 +0.59	50.39	48.99	49.49	24,600
21 Feb 23	49.20000 -1.66	50.69	49.00	50.69	23,600
17 Feb 23	50.86000 -0.59	51.58	50.57	51.45	37,500
16 Feb 23	51.45000 -1.77	52.54	51.30	52.30	44,400
15 Feb 23	53.22000 +3.34	53.93	49.58	49.58	74,000
14 Feb 23	49.88000 -0.25	50.51	49.00	49.18	38,500
13 Feb 23	50.13000 +0.15	51.17	49.78	49.78	33,700
10 Feb 23	49.98000 -1.57	51.04	49.77	51.00	53,300
09 Feb 23	51.55000 -1.07	53.53	51.37	53.11	47,400
08 Feb 23	52.62000 -0.39	53.26	52.50	53.26	52,500
07 Feb 23	53.01000 -0.30	53.25	51.65	53.16	55,100
06 Feb 23	53.31000 -0.59	54.63	53.00	53.30	45,200
03 Feb 23	53.90000 +1.41	54.42	51.00	51.01	157,700
02 Feb 23	52.49000 +0.59	54.02	52.39	52.61	53,800
01 Feb 23	51.90000 +1.02	52.20	50.24	50.88	61,700
31 Jan 23	50.88000 +0.90	51.50	50.25	50.25	54,100
30 Jan 23	49.98000 +0.94	50.48	48.35	48.88	44,900
27 Jan 23	49.04000 -0.41	49.64	48.27	49.21	55,100
26 Jan 23	49.45000 +1.55	49.80	48.24	48.24	90,300
25 Jan 23	47.90000 -0.11	48.50	46.18	47.81	33,600
24 Jan 23	48.01000 -0.08	48.92	47.51	48.47	31,200
23 Jan 23	48.09000 +0.52	48.41	46.90	47.47	21,900
20 Jan 23	47.57000 +2.00	47.57	45.56	46.00	27,700
19 Jan 23	45.57000 -1.12	46.74	45.49	46.51	35,900
18 Jan 23	46.69000 -0.71	48.84	46.68	47.96	20,000
17 Jan 23	47.40000 -0.20	47.81	46.23	46.83	35,800
16 Jan 23	47.60000 +0.46	47.98	46.82	46.82	9,400
13 Jan 23	47.14000 -0.06	47.66	46.51	46.65	60,400
12 Jan 23	47.20000 +1.21	47.89	45.15	45.56	67,300
11 Jan 23	45.99000 +0.75	46.00	45.25	45.52	14,700
10 Jan 23	45.24000 +0.78	45.41	44.00	44.25	12,300
09 Jan 23	44.46000 +0.90	45.50	43.64	43.64	28,400
06 Jan 23	43.56000 +0.15	43.60	42.15	43.04	54,700
05 Jan 23	43.41000 -2.07	45.06	43.25	44.82	25,300
04 Jan 23	45.48000 -0.78	46.99	45.04	46.99	22,500
03 Jan 23	46.26000 +1.52	47.49	45.47	45.83	30,100
30 Dec 22	44.74000 -0.17	45.74	44.01	44.31	47,100
29 Dec 22	44.91000 +2.62	45.14	42.20	42.20	24,000
28 Dec 22	42.29000 -1.00	42.90	41.28	42.14	40,100
23 Dec 22	43.29000 -1.65	44.90	43.13	44.79	16,100
22 Dec 22	44.94000 -0.35	45.13	44.14	44.92	37,000
21 Dec 22	45.29000 +0.81	45.87	44.42	44.89	17,200
20 Dec 22	44.48000 -0.31	44.88	44.02	44.72	25,200
19 Dec 22	44.79000 -1.45	46.66	44.78	46.13	42,800
16 Dec 22	46.24000 -0.18	46.90	45.42	45.94	46,400
15 Dec 22	46.42000 +1.02	46.52	44.37	44.37	77,500
14 Dec 22	45.40000 -0.50	46.24	44.91	45.62	24,900
13 Dec 22	45.90000 +1.05	47.59	45.32	46.17	52,300
12 Dec 22	44.85000 +0.93	45.10	43.65	44.09	29,900
09 Dec 22	43.92000 +0.48	44.31	43.25	43.25	19,100
08 Dec 22	43.44000 +0.90	43.77	41.79	42.67	31,900
07 Dec 22	42.54000 +1.57	42.83	40.76	40.84	42,400
06 Dec 22	40.97000 -1.00	42.17	40.83	41.59	29,500
05 Dec 22	41.97000 -2.29	44.17	41.41	44.17	42,800
02 Dec 22	44.26000 +0.11	44.90	42.63	43.41	64,400
01 Dec 22	44.15000 +1.03	44.23	42.90	43.51	73,500
30 Nov 22	43.12000 +1.75	43.94	41.19	41.37	79,800
29 Nov 22	41.37000 +0.60	41.52	40.50	40.91	37,200
28 Nov 22	40.77000 -0.60	41.87	40.30	41.87	47,600
25 Nov 22	41.37000 -0.72	41.68	40.99	41.67	15,700
24 Nov 22	42.09000 +0.49	42.10	41.62	41.79	6,300
23 Nov 22	41.60000 +0.60	42.02	40.62	40.62	15,300
22 Nov 22	41.00000 +0.26	41.10	39.75	40.84	26,900
21 Nov 22	40.74000 +0.13	40.98	39.84	40.18	37,900
18 Nov 22	40.61000 -0.46	41.85	40.00	41.85	34,500
17 Nov 22	41.07000 -0.94	42.06	40.57	41.22	38,700
16 Nov 22	42.01000 +0.79	42.02	40.35	40.61	51,100
15 Nov 22	41.22000 +1.61	42.62	40.81	40.81	49,000
14 Nov 22	39.61000 -1.14	40.55	38.78	40.55	43,800
11 Nov 22	40.75000 +2.34	41.26	37.63	38.40	87,100
10 Nov 22	38.41000 +6.21	39.44	35.81	36.76	211,000
09 Nov 22	32.20000 -2.16	34.45	31.66	34.45	156,700
08 Nov 22	34.36000 -1.43	35.95	34.10	35.79	85,900
07 Nov 22	35.79000 +0.40	36.58	34.99	35.41	59,500
04 Nov 22	35.39000 -1.29	37.61	34.16	37.61	104,600
03 Nov 22	36.68000 -1.09	38.06	35.92	37.31	49,200
02 Nov 22	37.77000 -2.28	40.41	37.74	40.36	75,400
01 Nov 22	40.05000 +0.44	41.47	39.50	39.98	45,500
31 Oct 22	39.61000 -0.74	40.55	38.80	40.07	71,300
28 Oct 22	40.35000 +0.26	40.50	39.63	39.95	29,200
27 Oct 22	40.09000 +0.12	40.78	39.65	40.22	51,900
26 Oct 22	39.97000 -0.38	41.03	39.79	40.13	44,500
25 Oct 22	40.35000 +1.53	40.88	38.62	38.82	38,600
24 Oct 22	38.82000 +0.11	38.85	37.08	38.69	28,000
21 Oct 22	38.71000 +0.38	39.11	37.60	38.22	58,800
20 Oct 22	38.33000 +0.49	39.53	37.82	37.82	28,600
19 Oct 22	37.84000 -1.21	38.43	37.46	38.43	22,100
18 Oct 22	39.05000 -0.35	40.86	38.96	40.86	32,000
17 Oct 22	39.40000 +3.04	39.77	37.16	37.41	61,100
14 Oct 22	36.36000 +0.61	37.51	36.14	36.27	43,600
13 Oct 22	35.75000 -0.94	36.79	34.65	35.47	84,800
12 Oct 22	36.69000 -0.20	37.17	35.76	36.88	51,800
11 Oct 22	36.89000 -0.40	37.19	35.45	36.26	57,300
07 Oct 22	37.29000 -1.86	38.44	36.50	38.44	31,400
06 Oct 22	39.15000 -0.23	40.25	39.13	39.37	17,700
05 Oct 22	39.38000 -0.27	39.88	38.77	38.77	19,600
04 Oct 22	39.65000 +1.85	39.69	38.59	38.98	33,800
03 Oct 22	37.80000 +0.50	38.32	36.43	37.48	30,900
30 Sep 22	37.30000 +0.12	38.84	36.97	36.97	31,600
29 Sep 22	37.18000 -0.94	37.92	37.02	37.48	40,900
28 Sep 22	38.12000 +1.28	38.44	36.66	36.93	28,400
27 Sep 22	36.84000 +1.03	37.16	36.31	36.51	50,500
26 Sep 22	35.81000 +0.26	36.69	35.53	35.53	34,400
23 Sep 22	35.55000 -0.45	36.01	34.53	35.58	91,600
22 Sep 22	36.00000 -1.37	37.37	35.59	36.89	60,200
21 Sep 22	37.37000 +0.47	37.76	36.00	36.79	50,500
20 Sep 22	36.90000 -0.66	37.59	36.31	37.07	53,700
19 Sep 22	37.56000 -0.41	38.03	36.80	37.45	39,000
16 Sep 22	37.97000 -2.17	39.40	37.71	39.40	70,900
15 Sep 22	40.14000 -0.56	41.64	39.84	40.38	53,100
14 Sep 22	40.70000 -0.36	41.75	39.92	41.41	66,700
13 Sep 22	41.06000 -0.34	41.96	39.55	39.61	99,600
12 Sep 22	41.40000 +0.31	41.60	40.85	41.40	33,300
09 Sep 22	41.09000 +0.31	41.85	40.75	41.03	27,800
08 Sep 22	40.78000 +1.10	40.90	38.46	39.09	38,800
07 Sep 22	39.68000 +1.19	39.69	38.30	38.70	55,600
06 Sep 22	38.49000 -0.47	39.23	38.00	38.91	37,100
02 Sep 22	38.96000 -0.29	40.15	38.71	40.15	57,800
01 Sep 22	39.25000 -0.24	39.42	37.77	38.89	80,500
31 Aug 22	39.49000 -0.37	41.43	39.26	40.22	65,600
30 Aug 22	39.86000 +2.21	39.86	38.02	38.13	80,400
29 Aug 22	37.65000 -0.82	39.24	37.44	37.88	111,200
26 Aug 22	38.47000 -2.65	41.06	38.05	41.06	87,500
25 Aug 22	41.12000 +0.44	42.00	40.91	41.09	47,900
24 Aug 22	40.68000 +0.83	41.15	39.71	39.85	184,400
23 Aug 22	39.85000 +0.52	40.00	38.69	39.46	59,900
22 Aug 22	39.33000 -1.40	40.57	38.91	40.57	66,900
19 Aug 22	40.73000 -2.91	43.17	40.72	43.04	42,500
18 Aug 22	43.64000 -0.60	44.25	43.04	44.25	28,600
17 Aug 22	44.24000 -2.55	46.46	44.16	46.46	75,100
16 Aug 22	46.79000 -0.24	46.98	45.54	46.79	64,700
15 Aug 22	47.03000 +0.43	47.23	45.84	46.29	56,500
12 Aug 22	46.60000 -0.20	47.10	45.16	47.03	47,100
11 Aug 22	46.80000 +1.12	51.64	46.71	49.39	118,600
10 Aug 22	45.68000 +1.13	46.47	44.86	46.47	49,200
09 Aug 22	44.55000 -1.74	45.39	44.34	45.31	36,600
08 Aug 22	46.29000 +0.74	46.91	45.26	45.93	62,800
05 Aug 22	45.55000 +0.38	45.68	42.59	44.15	95,000
04 Aug 22	45.17000 +1.14	45.57	42.98	44.39	108,200
03 Aug 22	44.03000 +3.72	44.42	40.86	40.95	84,200
02 Aug 22	40.31000 -0.22	40.94	39.47	40.50	79,400
29 Jul 22	40.53000 +1.61	40.54	38.46	39.36	25,200
28 Jul 22	38.92000 -0.11	39.72	38.03	39.13	42,400
27 Jul 22	39.03000 +1.89	39.43	37.34	37.34	29,800
26 Jul 22	37.14000 -1.34	38.02	36.51	38.02	34,700
25 Jul 22	38.48000 -0.19	38.76	37.67	38.70	33,700
22 Jul 22	38.67000 -1.18	40.22	38.18	39.87	60,000
21 Jul 22	39.85000 +0.76	40.41	38.67	39.13	31,800
20 Jul 22	39.09000 +3.32	39.50	35.79	35.79	52,800
19 Jul 22	35.77000 +1.29	36.30	34.99	35.19	40,700
18 Jul 22	34.48000 -0.49	36.67	33.88	35.28	46,100
15 Jul 22	34.97000 -0.23	35.93	34.85	35.87	41,400
14 Jul 22	35.20000 -0.34	36.56	34.84	35.00	85,400
13 Jul 22	35.54000 +0.30	35.79	34.15	34.41	29,800
12 Jul 22	35.24000 -1.37	37.48	35.11	36.71	35,500
11 Jul 22	36.61000 -2.87	39.29	36.49	39.03	100,900
08 Jul 22	39.48000 +0.19	40.99	38.31	39.13	50,100
07 Jul 22	39.29000 +0.75	39.42	38.21	38.33	35,500
06 Jul 22	38.54000 +0.33	38.90	37.76	38.39	83,300
05 Jul 22	38.21000 +2.55	38.50	34.58	35.05	78,300
04 Jul 22	35.66000 -1.31	36.88	35.43	36.88	12,500
30 Jun 22	36.97000 -0.19	37.33	35.36	36.62	60,200
29 Jun 22	37.16000 -1.16	38.14	36.78	38.14	38,000
28 Jun 22	38.32000 -1.83	41.09	37.99	40.34	65,100
27 Jun 22	40.15000 -2.00	42.44	39.63	42.34	50,300
24 Jun 22	42.15000 +3.43	42.68	38.87	39.17	88,600
23 Jun 22	38.72000 +1.09	39.08	37.39	38.45	91,800
22 Jun 22	37.63000 +2.69	39.38	34.40	34.42	159,600
21 Jun 22	34.94000 +0.94	35.99	34.05	34.05	104,400
20 Jun 22	34.00000 +0.54	34.10	33.38	34.01	46,200
17 Jun 22	33.46000 +0.89	34.50	32.74	32.74	657,000
16 Jun 22	32.57000 -3.00	34.31	32.35	34.31	142,500
15 Jun 22	35.57000 -0.26	36.69	34.97	36.69	136,500
14 Jun 22	35.83000 -0.36	36.85	34.85	36.31	121,700
13 Jun 22	36.19000 -3.46	38.32	36.11	37.79	99,200
10 Jun 22	39.65000 -1.05	40.18	39.04	39.50	60,400
09 Jun 22	40.70000 -1.19	41.71	40.18	41.67	53,200
08 Jun 22	41.89000 -0.09	42.60	41.59	41.91	71,100
07 Jun 22	41.98000 -0.63	43.21	41.56	41.90	82,000
06 Jun 22	42.61000 +0.95	43.61	41.77	42.41	89,700
03 Jun 22	41.66000 -1.89	43.02	40.20	43.02	150,300
02 Jun 22	43.55000 +1.90	44.05	40.01	41.65	101,800
01 Jun 22	41.65000 -1.52	44.17	41.65	43.42	80,800
31 May 22	43.17000 -1.92	44.96	43.00	44.50	176,100
30 May 22	45.09000 +0.92	45.57	44.17	44.17	24,500
27 May 22	44.17000 +0.75	44.81	43.56	43.86	67,000
26 May 22	43.42000 +0.74	44.07	42.56	42.67	56,600
25 May 22	42.68000 +0.68	43.23	41.63	42.29	54,100
24 May 22	42.00000 -3.17	45.23	41.91	45.07	86,500
20 May 22	45.17000 +1.14	45.34	43.40	44.76	100,700
19 May 22	44.03000 +2.01	44.50	41.70	42.00	123,100
18 May 22	42.02000 -0.62	42.79	40.63	41.93	118,800
17 May 22	42.64000 +3.37	42.76	40.28	41.06	188,100
16 May 22	39.27000 -2.96	42.01	39.18	42.00	83,700
13 May 22	42.23000 +3.48	42.44	39.49	39.51	157,700
12 May 22	38.75000 -5.69	42.44	37.57	41.66	298,800
11 May 22	44.44000 -2.86	47.81	44.25	47.04	128,900
10 May 22	47.30000 -0.56	48.95	45.88	48.60	101,000
09 May 22	47.86000 -4.21	51.28	47.70	51.28	64,800
06 May 22	52.07000 -1.45	53.36	49.48	52.59	49,800
05 May 22	53.52000 -6.69	60.06	53.23	59.15	60,600
04 May 22	60.21000 +3.00	60.29	56.74	57.53	53,600
03 May 22	57.21000 -0.18	57.79	55.73	56.79	61,000
02 May 22	57.39000 +2.38	57.90	54.96	55.64	73,400
29 Apr 22	55.01000 -3.44	58.74	55.00	57.00	20,500
28 Apr 22	58.45000 +2.58	58.96	56.01	56.91	40,300
27 Apr 22	55.87000 -0.21	57.90	55.87	56.10	30,700
26 Apr 22	56.08000 -2.34	58.48	56.00	58.48	49,100
25 Apr 22	58.42000 +0.75	58.85	56.83	57.67	65,900
22 Apr 22	57.67000 -0.73	59.98	57.06	58.40	36,200
21 Apr 22	58.40000 -2.20	62.52	58.04	60.92	80,700
20 Apr 22	60.60000 -1.66	61.56	60.02	61.56	38,500
19 Apr 22	62.26000 +1.06	63.11	60.57	60.57	29,700
18 Apr 22	61.20000 -0.44	62.27	59.84	62.01	45,800
14 Apr 22	61.64000 -1.35	63.09	60.77	62.27	48,200
13 Apr 22	62.99000 +0.91	64.43	61.90	62.08	27,500
12 Apr 22	62.08000 +1.27	64.28	61.37	62.36	95,400
11 Apr 22	60.81000 -0.88	62.33	59.80	61.00	66,800
08 Apr 22	61.69000 +0.03	62.51	60.71	60.71	46,400
07 Apr 22	61.66000 +0.62	62.49	60.15	60.78	33,800
06 Apr 22	61.04000 -0.84	61.72	59.27	61.00	71,500
05 Apr 22	61.88000 -2.67	64.48	61.00	64.48	51,000
04 Apr 22	64.55000 +0.91	65.28	63.57	63.57	38,500
01 Apr 22	63.64000 -0.98	65.56	62.71	64.50	41,000
31 Mar 22	64.62000 +0.94	65.73	63.16	63.96	56,100
30 Mar 22	63.68000 -1.94	65.06	63.12	64.96	39,500
29 Mar 22	65.62000 +3.39	66.10	62.99	62.99	69,300
28 Mar 22	62.23000 +1.19	63.04	60.75	61.52	46,400
25 Mar 22	61.04000 -1.33	62.27	59.90	61.80	39,700
24 Mar 22	62.37000 +0.20	63.11	61.02	62.30	45,800
23 Mar 22	62.17000 -1.02	64.97	61.50	62.80	74,200
22 Mar 22	63.19000 +1.19	64.80	61.77	62.01	148,100
21 Mar 22	62.00000 +0.19	62.71	59.86	61.32	51,100
18 Mar 22	61.81000 +1.64	62.96	59.76	59.76	57,900
17 Mar 22	60.17000 +2.13	60.17	57.53	57.70	62,100
16 Mar 22	58.04000 +4.93	58.04	54.13	54.77	92,200
15 Mar 22	53.11000 +3.72	53.18	49.46	49.46	77,100
14 Mar 22	49.39000 -2.53	52.41	49.11	51.50	89,100
11 Mar 22	51.92000 -3.49	56.77	51.43	56.10	137,900
10 Mar 22	55.41000 -2.70	59.14	53.11	59.14	129,000
09 Mar 22	58.11000 +3.97	58.30	54.54	55.45	110,300
08 Mar 22	54.14000 +2.27	55.05	51.11	51.76	154,500
07 Mar 22	51.87000 -3.33	56.31	51.57	55.00	194,100
04 Mar 22	55.20000 -1.01	57.23	54.79	55.93	147,500
03 Mar 22	56.21000 -6.64	63.49	56.13	63.49	316,900
02 Mar 22	62.85000 -2.53	66.09	62.71	65.54	103,000
01 Mar 22	65.38000 -1.28	67.61	65.21	66.62	46,900
28 Feb 22	66.66000 +1.32	66.70	64.91	64.91	54,100
25 Feb 22	65.34000 +0.56	65.46	62.59	64.88	66,000
24 Feb 22	64.78000 +3.86	64.92	58.20	58.20	203,500
23 Feb 22	60.92000 -2.82	65.18	60.72	64.40	106,100
22 Feb 22	63.74000 +0.66	65.38	62.08	63.09	130,000
18 Feb 22	63.08000 -3.50	67.00	62.74	66.25	134,900
17 Feb 22	66.58000 -4.28	70.49	66.56	70.49	87,500
16 Feb 22	70.86000 -0.55	71.48	68.54	70.90	61,200
15 Feb 22	71.41000 +0.63	72.74	70.66	71.78	71,700
14 Feb 22	70.78000 +1.09	72.80	69.69	69.69	46,100
11 Feb 22	69.69000 -0.98	71.91	68.86	70.67	82,500
10 Feb 22	70.67000 +0.74	71.78	68.11	68.11	92,300
09 Feb 22	69.93000 +0.78	71.31	69.48	70.31	39,100
08 Feb 22	69.15000 +0.96	69.59	67.60	67.60	45,200
07 Feb 22	68.19000 -0.07	70.53	67.53	68.03	43,400
04 Feb 22	68.26000 +1.60	68.71	66.51	66.80	52,400
03 Feb 22	66.66000 -0.83	67.15	64.41	64.99	83,400
02 Feb 22	67.49000 -5.08	73.06	67.48	73.06	92,900
01 Feb 22	72.57000 +0.73	72.66	70.71	72.16	67,100
31 Jan 22	71.84000 +3.13	72.00	69.01	69.39	74,600
28 Jan 22	68.71000 +2.33	68.71	64.85	67.42	101,800
27 Jan 22	66.38000 -0.07	67.63	65.58	66.92	109,800
26 Jan 22	66.45000 +1.42	68.54	65.51	66.03	107,900
25 Jan 22	65.03000 -2.25	66.65	63.44	65.32	122,900
24 Jan 22	67.28000 +1.50	67.39	61.43	63.75	221,300
21 Jan 22	65.78000 -0.75	66.98	64.91	66.10	151,600
20 Jan 22	66.53000 +1.86	69.92	65.83	65.96	111,100
19 Jan 22	64.67000 -0.60	68.29	64.53	66.00	97,800
18 Jan 22	65.27000 -4.50	70.19	65.18	68.79	125,900
17 Jan 22	69.77000 -0.38	70.51	69.57	70.41	19,100
14 Jan 22	70.15000 +1.13	70.58	67.50	67.50	109,900
13 Jan 22	69.02000 -1.28	70.37	67.92	70.37	105,300
12 Jan 22	70.30000 +1.98	70.84	68.80	69.64	102,500
11 Jan 22	68.32000 +2.59	69.99	64.52	65.09	160,400
10 Jan 22	65.73000 -1.36	65.90	61.28	65.00	219,000
07 Jan 22	67.09000 -2.38	70.73	66.19	69.51	103,300
06 Jan 22	69.47000 -1.00	71.78	67.65	69.34	177,100
05 Jan 22	70.47000 -10.24	80.37	70.04	79.64	386,400
04 Jan 22	80.71000 -4.16	86.01	80.65	84.89	149,100
31 Dec 21	84.87000 -3.35	88.13	84.87	87.49	32,000
30 Dec 21	88.22000 +2.60	89.80	85.80	85.80	35,600
29 Dec 21	85.62000 -1.20	88.00	85.28	85.28	84,600
24 Dec 21	86.82000 -0.43	87.50	86.81	87.50	2,300
23 Dec 21	87.25000 +0.83	87.68	84.75	86.60	30,100
22 Dec 21	86.42000 -0.53	87.71	85.84	86.34	53,800
21 Dec 21	86.95000 +4.64	87.08	82.35	83.37	68,800
20 Dec 21	82.31000 -1.69	84.09	81.25	82.13	69,200
17 Dec 21	84.00000 +4.44	84.60	77.22	78.35	197,700
16 Dec 21	79.56000 -4.22	85.38	79.43	84.41	132,100
15 Dec 21	83.78000 +1.29	83.84	79.64	82.00	225,700
14 Dec 21	82.49000 -2.09	84.88	81.27	82.99	88,000
13 Dec 21	84.58000 -1.55	87.92	84.23	86.46	63,700
10 Dec 21	86.13000 +1.98	86.56	84.37	84.61	75,000
09 Dec 21	84.15000 -0.60	84.71	81.96	84.71	102,700
08 Dec 21	84.75000 -2.98	87.74	84.75	87.01	109,400
07 Dec 21	87.73000 +5.22	88.81	84.37	84.62	84,900
06 Dec 21	82.51000 +1.76	82.80	77.89	80.60	88,000
03 Dec 21	80.75000 -4.29	85.81	79.02	85.81	132,300
02 Dec 21	85.04000 +0.55	85.84	82.95	82.99	136,200
01 Dec 21	84.49000 -6.92	92.24	84.44	92.24	115,500
30 Nov 21	91.41000 -2.66	95.50	90.25	93.87	90,400
29 Nov 21	94.07000 +3.43	94.87	90.63	93.27	92,400
26 Nov 21	90.64000 -0.13	93.98	90.09	90.09	48,200
25 Nov 21	90.77000 -1.38	92.84	90.09	92.84	11,500
24 Nov 21	92.15000 +4.79	92.91	87.35	87.52	66,400
23 Nov 21	87.36000 -2.31	92.12	86.71	88.93	126,900
22 Nov 21	89.67000 -7.72	98.43	89.67	97.33	165,000
19 Nov 21	97.39000 +0.58	102.57	95.83	97.96	158,100
18 Nov 21	96.81000 +0.96	98.66	94.48	95.85	69,500
17 Nov 21	95.85000 +0.07	96.75	94.08	94.74	60,400
16 Nov 21	95.78000 +5.78	96.24	90.15	90.59	92,100
15 Nov 21	90.00000 -1.26	91.89	87.73	91.67	47,700
12 Nov 21	91.26000 +3.43	92.66	88.24	88.82	72,700
11 Nov 21	87.83000 -4.28	91.00	85.00	90.00	216,200
10 Nov 21	92.11000 -2.46	93.95	91.25	93.67	48,500
09 Nov 21	94.57000 +1.92	95.50	92.00	94.55	48,400
08 Nov 21	92.65000 +2.61	94.34	89.44	90.21	100,100
05 Nov 21	90.04000 -0.39	90.69	85.64	89.93	80,800
04 Nov 21	90.43000 -3.81	94.45	89.83	94.00	70,900
03 Nov 21	94.24000 -0.90	95.01	92.34	95.01	31,600
02 Nov 21	95.14000 -0.70	97.10	94.02	96.13	28,000
01 Nov 21	95.84000 +3.20	96.68	93.11	93.11	64,300
29 Oct 21	92.64000 +0.04	93.50	90.98	92.30	78,000
28 Oct 21	92.60000 -2.58	95.50	92.00	95.21	98,700
27 Oct 21	95.18000 -4.39	99.76	93.86	99.47	75,600
26 Oct 21	99.57000 -2.08	102.93	99.00	102.79	40,600
25 Oct 21	101.65000 +3.80	102.10	97.64	97.90	46,500
22 Oct 21	97.85000 -3.41	101.68	96.65	101.14	70,300
21 Oct 21	101.26000 +2.72	101.77	97.68	98.37	42,200
20 Oct 21	98.54000 +0.60	99.99	97.50	99.00	60,200
19 Oct 21	97.94000 +3.16	97.98	94.72	95.13	58,000
18 Oct 21	94.78000 -0.59	96.83	93.92	94.59	28,900
15 Oct 21	95.37000 -0.86	98.17	95.18	97.01	49,200
14 Oct 21	96.23000 +2.17	97.52	94.06	95.30	72,300
13 Oct 21	94.06000 +4.53	94.34	89.87	89.88	45,300
12 Oct 21	89.53000 -0.52	91.05	87.60	90.00	58,400
08 Oct 21	90.05000 -3.58	94.84	89.68	94.84	61,800
07 Oct 21	93.63000 +3.28	95.07	91.11	91.11	84,800
06 Oct 21	90.35000 +1.62	91.60	88.28	88.60	87,700
05 Oct 21	88.73000 +2.12	90.00	85.61	86.60	78,200
04 Oct 21	86.61000 -7.17	93.45	85.32	93.45	129,500
01 Oct 21	93.78000 +1.29	94.26	88.61	92.23	112,700
30 Sep 21	92.49000 +0.17	94.02	91.30	92.74	65,300
29 Sep 21	92.32000 -1.23	94.75	92.00	93.59	64,000
28 Sep 21	93.55000 -4.65	96.65	92.54	96.65	120,200
27 Sep 21	98.20000 -7.67	105.46	97.82	104.98	161,500
24 Sep 21	105.87000 -1.03	106.54	102.31	106.34	83,800
23 Sep 21	106.90000 -4.55	111.51	105.34	111.51	164,600
22 Sep 21	111.45000 -0.15	112.24	110.57	111.74	87,100
21 Sep 21	111.60000 -0.25	112.20	109.88	112.00	94,000
20 Sep 21	111.85000 +1.15	112.55	107.46	108.40	182,300
17 Sep 21	110.70000 -6.40	112.50	109.80	112.00	1,068,600
16 Sep 21	117.10000 +3.33	117.55	111.92	114.00	344,800
15 Sep 21	113.77000 +6.77	115.00	106.39	107.00	399,500
14 Sep 21	107.00000 +1.86	107.00	104.28	105.40	154,600
13 Sep 21	105.14000 -1.86	107.54	104.21	107.54	214,900
10 Sep 21	107.00000 +0.36	107.00	104.51	106.67	144,400
09 Sep 21	106.64000 +3.55	107.00	100.29	103.00	150,200
08 Sep 21	103.09000 -8.87	111.79	102.98	111.79	145,700
07 Sep 21	111.96000 +1.04	112.41	108.78	112.09	171,100
03 Sep 21	110.92000 +4.97	111.40	105.95	105.95	159,700
02 Sep 21	105.95000 +0.99	106.31	102.68	104.96	228,000
01 Sep 21	104.96000 -1.04	106.00	104.05	105.99	132,900
31 Aug 21	106.00000 +0.00	106.00	104.25	106.00	150,300
30 Aug 21	106.00000 +1.52	106.26	103.70	105.00	219,300
27 Aug 21	104.48000 +1.21	105.00	103.27	103.27	138,700
26 Aug 21	103.27000 +3.27	105.00	100.00	100.10	92,600
25 Aug 21	100.00000 +1.00	100.00	98.38	99.00	271,900
24 Aug 21	99.00000 +0.00	99.02	98.28	98.95	122,200
23 Aug 21	99.00000 +1.00	99.68	97.80	98.21	108,100
20 Aug 21	98.00000 -0.87	100.54	96.40	98.34	126,500
19 Aug 21	98.87000 +1.81	99.00	96.00	96.50	206,600
18 Aug 21	97.06000 +5.68	97.45	91.57	91.76	242,900
17 Aug 21	91.38000 +2.21	92.53	88.25	88.83	103,400
16 Aug 21	89.17000 -0.72	91.00	88.00	89.83	112,700
13 Aug 21	89.89000 +4.17	90.00	84.94	86.00	306,900
12 Aug 21	85.72000 +3.55	86.00	80.32	82.18	209,400
11 Aug 21	82.17000 -0.58	83.92	81.25	82.76	95,600
10 Aug 21	82.75000 -3.02	86.50	80.90	85.77	100,300
09 Aug 21	85.77000 -0.07	86.28	83.84	85.74	60,900
06 Aug 21	85.84000 -2.59	88.50	84.99	88.18	96,400
05 Aug 21	88.43000 +0.99	88.50	86.68	87.50	127,800
04 Aug 21	87.44000 +0.12	87.50	85.38	87.24	55,000
03 Aug 21	87.32000 +4.32	87.74	84.11	87.00	74,200
30 Jul 21	83.00000 +0.84	83.00	81.16	81.46	53,500
29 Jul 21	82.16000 -0.41	83.00	80.80	82.61	70,700
28 Jul 21	82.57000 +0.57	83.00	80.14	81.81	63,300
27 Jul 21	82.00000 +1.55	82.11	78.75	80.05	49,800
26 Jul 21	80.45000 -1.46	82.65	79.80	82.23	77,900
23 Jul 21	81.91000 +2.85	82.00	78.86	78.86	140,700
22 Jul 21	79.06000 -0.85	80.12	78.37	80.00	67,700
21 Jul 21	79.91000 +2.01	80.00	77.19	78.49	30,500
20 Jul 21	77.90000 +2.06	78.24	76.00	76.01	63,200
19 Jul 21	75.84000 +0.46	77.19	73.57	74.93	37,400
16 Jul 21	75.38000 +1.52	76.28	74.01	74.05	29,900
15 Jul 21	73.86000 +0.52	75.02	72.50	73.34	50,200
14 Jul 21	73.34000 -2.88	76.99	73.07	76.99	84,600
13 Jul 21	76.22000 +0.68	77.77	75.09	75.75	32,800
12 Jul 21	75.54000 -1.49	78.55	75.23	78.20	51,100
09 Jul 21	77.03000 -0.91	78.00	76.87	77.50	21,800
08 Jul 21	77.94000 -1.22	78.20	75.71	77.41	77,500
07 Jul 21	79.16000 -0.53	80.00	77.18	80.00	105,600
06 Jul 21	79.69000 +3.40	80.78	77.50	77.50	148,800
05 Jul 21	76.29000 -0.46	77.26	75.81	76.20	27,900
02 Jul 21	76.75000 +3.39	77.90	74.31	74.55	128,000
30 Jun 21	73.36000 +1.29	73.62	71.73	72.15	82,000
29 Jun 21	72.07000 +0.77	72.30	70.75	71.50	42,300
28 Jun 21	71.30000 +1.75	71.41	69.60	69.64	95,100
25 Jun 21	69.55000 -0.19	70.08	68.53	69.83	22,000
24 Jun 21	69.74000 +0.28	70.88	68.81	69.58	88,900
23 Jun 21	69.46000 +0.49	69.71	68.18	68.81	31,200
22 Jun 21	68.97000 +0.74	69.41	67.84	68.53	37,200
21 Jun 21	68.23000 +0.93	68.82	65.73	67.29	52,900
18 Jun 21	67.30000 +0.84	67.30	65.28	66.50	106,100
17 Jun 21	66.46000 +1.50	67.89	64.63	64.63	77,200
16 Jun 21	64.96000 -0.49	66.31	64.45	66.23	43,800
15 Jun 21	65.45000 -3.85	69.32	65.35	69.30	72,400
14 Jun 21	69.30000 +2.07	70.35	67.23	67.23	175,200
11 Jun 21	67.23000 +0.29	68.44	65.64	66.89	123,900
10 Jun 21	66.94000 +1.52	67.22	64.39	65.60	72,800
09 Jun 21	65.42000 +0.50	66.00	63.80	64.92	94,100
08 Jun 21	64.92000 +0.46	66.20	64.22	65.00	40,500
07 Jun 21	64.46000 +1.83	64.50	61.75	62.65	111,000
04 Jun 21	62.63000 +0.59	63.65	61.98	62.80	22,800
03 Jun 21	62.04000 -0.80	62.58	61.10	61.73	24,600
02 Jun 21	62.84000 +0.08	63.03	61.66	63.01	22,800
01 Jun 21	62.76000 -0.75	64.33	62.14	64.33	34,300
31 May 21	63.51000 +0.92	63.51	61.40	62.40	17,200
28 May 21	62.59000 -3.04	65.63	62.41	65.63	44,200
27 May 21	65.63000 +1.87	65.63	61.84	63.68	177,700
26 May 21	63.76000 -1.17	65.50	63.32	64.93	39,900
25 May 21	64.93000 +1.53	65.26	63.44	64.51	98,000
21 May 21	63.40000 -0.41	66.50	63.32	64.00	109,800
20 May 21	63.81000 +2.57	63.82	61.77	62.00	57,400
19 May 21	61.24000 +0.49	61.47	59.42	59.61	25,600
18 May 21	60.75000 +2.61	61.06	58.20	59.06	52,600
17 May 21	58.14000 +0.14	58.41	57.18	58.00	61,100
14 May 21	58.00000 +0.84	59.28	57.47	57.63	58,100
13 May 21	57.16000 -3.44	58.99	56.43	58.95	126,600
12 May 21	60.60000 -0.55	60.62	59.10	59.74	49,600
11 May 21	61.15000 +3.02	61.52	55.90	55.90	55,800
10 May 21	58.13000 -1.92	60.40	57.98	60.05	50,100
07 May 21	60.05000 +0.71	61.50	59.89	60.06	42,100
06 May 21	59.34000 -1.92	61.09	57.94	61.09	49,200
05 May 21	61.26000 -1.87	64.19	61.09	63.67	39,900
04 May 21	63.13000 -2.88	66.25	61.24	66.25	104,000
03 May 21	66.01000 +0.80	67.30	64.79	67.14	194,500
30 Apr 21	65.21000 +3.15	67.51	63.38	65.80	157,400
29 Apr 21	62.06000 +1.42	63.29	59.53	61.56	105,000
28 Apr 21	60.64000 +0.48	61.72	59.17	60.14	71,300
27 Apr 21	60.16000 -1.53	61.72	60.00	61.69	42,000
26 Apr 21	61.69000 +0.86	62.05	60.38	60.67	53,300
23 Apr 21	60.83000 +2.59	61.22	58.46	58.72	110,700
22 Apr 21	58.24000 -0.37	59.90	57.13	58.37	139,800
21 Apr 21	58.61000 +2.16	59.52	55.77	55.77	166,800
20 Apr 21	56.45000 -0.27	56.91	55.32	56.71	112,800
19 Apr 21	56.72000 -2.80	59.25	55.23	58.90	116,900
16 Apr 21	59.52000 -0.86	60.33	59.10	60.29	171,100
15 Apr 21	60.38000 +1.40	60.38	58.88	59.27	70,100
14 Apr 21	58.98000 -1.86	61.31	58.64	60.84	149,600
13 Apr 21	60.84000 +0.97	61.05	58.77	59.90	108,300
12 Apr 21	59.87000 +0.07	60.38	58.14	59.80	153,400
09 Apr 21	59.80000 +0.98	60.02	57.42	58.85	148,900
08 Apr 21	58.82000 +1.45	58.89	56.45	56.45	95,900
07 Apr 21	57.37000 -0.53	58.40	56.80	57.90	162,500
06 Apr 21	57.90000 +3.70	57.90	53.76	54.20	76,800
05 Apr 21	54.20000 +0.16	55.56	53.77	54.77	85,900
01 Apr 21	54.04000 +0.04	55.28	53.92	54.13	125,900
31 Mar 21	54.00000 +1.51	54.74	52.02	52.38	106,900
30 Mar 21	52.49000 -0.06	53.64	51.19	51.87	34,700
29 Mar 21	52.55000 +1.85	53.03	50.00	50.70	164,200
26 Mar 21	50.70000 +1.29	51.26	49.41	49.41	59,600
25 Mar 21	49.41000 -0.29	49.92	47.61	49.01	75,500
24 Mar 21	49.70000 -2.81	52.94	49.45	52.50	66,300
23 Mar 21	52.51000 +0.27	53.75	51.50	51.60	39,700
22 Mar 21	52.24000 +1.43	53.21	51.64	51.96	40,000
19 Mar 21	50.81000 -0.44	52.51	50.81	51.40	134,000
18 Mar 21	51.25000 -1.98	54.25	51.00	53.19	76,900
17 Mar 21	53.23000 -1.10	53.76	52.20	53.30	116,600
16 Mar 21	54.33000 -0.26	55.00	52.08	55.00	116,100
15 Mar 21	54.59000 -3.08	58.73	53.88	58.73	159,400
12 Mar 21	57.67000 -0.26	57.95	54.01	54.01	166,500
11 Mar 21	57.93000 +4.91	58.50	53.95	54.00	169,600
10 Mar 21	53.02000 +0.49	55.32	52.68	54.50	109,700
09 Mar 21	52.53000 +2.77	54.06	50.93	50.93	53,600
08 Mar 21	49.76000 -1.91	52.04	49.30	50.61	130,600
05 Mar 21	51.67000 -0.33	52.18	47.22	51.50	260,600
04 Mar 21	52.00000 -1.85	54.00	49.25	53.34	147,300
03 Mar 21	53.85000 -4.14	58.36	53.18	58.36	135,600
02 Mar 21	57.99000 -1.50	60.26	57.67	60.07	97,300
01 Mar 21	59.49000 +3.85	59.82	55.35	56.15	84,100
26 Feb 21	55.64000 +0.61	55.83	52.91	54.79	149,700
25 Feb 21	55.03000 -3.61	59.50	54.11	58.71	203,100
24 Feb 21	58.64000 -0.35	60.00	58.42	59.33	62,200
23 Feb 21	58.99000 -3.88	62.00	56.53	62.00	195,000
22 Feb 21	62.87000 -3.76	67.56	62.76	66.10	82,400
19 Feb 21	66.63000 +1.28	67.13	65.00	65.00	72,300
18 Feb 21	65.35000 -0.88	66.73	65.14	66.13	72,600
17 Feb 21	66.23000 -3.05	68.87	65.87	68.60	86,700
16 Feb 21	69.28000 -1.07	72.00	68.48	71.50	44,100
12 Feb 21	70.35000 +2.33	71.00	67.04	67.07	70,900
11 Feb 21	68.02000 -0.67	69.69	67.96	68.66	48,300
10 Feb 21	68.69000 -1.75	71.99	67.93	71.99	78,600
09 Feb 21	70.44000 +0.06	71.55	69.44	70.00	50,400
08 Feb 21	70.38000 -0.81	72.72	68.98	72.00	63,600
05 Feb 21	71.19000 +1.77	71.79	69.08	70.00	130,700
04 Feb 21	69.42000 +2.31	69.93	66.92	67.93	103,200
03 Feb 21	67.11000 +0.16	67.99	65.85	67.99	59,100
02 Feb 21	66.95000 -1.15	69.11	66.23	68.27	59,600
01 Feb 21	68.10000 +5.10	68.10	63.05	63.05	93,400
29 Jan 21	63.00000 -1.14	65.02	62.09	62.09	107,600
28 Jan 21	64.14000 +1.62	65.00	61.87	61.87	87,700
27 Jan 21	62.52000 -2.28	64.75	60.57	64.40	137,800
26 Jan 21	64.80000 -3.27	69.24	64.34	69.24	95,100
25 Jan 21	68.07000 +0.30	69.14	64.73	66.25	111,200
22 Jan 21	67.77000 +4.90	68.49	62.77	64.10	250,000
21 Jan 21	62.87000 -7.64	70.49	61.80	70.49	403,000
20 Jan 21	70.51000 -0.25	71.47	69.64	70.24	39,700
19 Jan 21	70.76000 -0.14	71.45	68.75	70.89	57,800
18 Jan 21	70.90000 +1.47	71.72	69.34	70.00	35,000
15 Jan 21	69.43000 -4.34	74.10	68.99	73.69	144,600
14 Jan 21	73.77000 -2.33	76.00	72.50	76.00	171,100
13 Jan 21	76.10000 +2.50	76.64	73.40	74.65	75,500
12 Jan 21	73.60000 +1.27	75.77	72.36	72.51	65,200
11 Jan 21	72.33000 -6.61	78.23	72.18	77.41	188,400
08 Jan 21	78.94000 -0.49	80.96	78.26	80.17	48,400
07 Jan 21	79.43000 +4.04	82.80	75.80	76.50	97,600
06 Jan 21	75.39000 -4.27	80.78	74.16	80.78	171,900
05 Jan 21	79.66000 -0.29	82.44	76.88	78.98	86,300
04 Jan 21	79.95000 -2.80	86.64	76.86	81.47	188,800
31 Dec 20	82.75000 +0.68	84.61	81.00	82.83	109,900
30 Dec 20	82.07000 +4.84	83.97	77.63	78.15	110,500
29 Dec 20	77.23000 +3.81	78.61	74.90	74.90	83,600
24 Dec 20	73.42000 +2.89	74.85	68.85	70.53	61,900
23 Dec 20	70.53000 -0.71	73.94	70.24	72.00	122,800
22 Dec 20	71.24000 +4.74	71.30	67.00	67.00	129,000
21 Dec 20	66.50000 +1.91	66.70	63.22	64.23	56,900
18 Dec 20	64.59000 -0.16	65.96	63.70	65.96	73,300
17 Dec 20	64.75000 +1.15	66.00	64.26	64.75	51,900
16 Dec 20	63.60000 +0.34	64.89	62.81	63.26	34,900
15 Dec 20	63.26000 -0.55	65.49	62.79	63.89	59,400
14 Dec 20	63.81000 +2.24	64.74	61.17	61.17	68,000
11 Dec 20	61.57000 -0.96	63.81	60.60	62.00	75,200
10 Dec 20	62.53000 -0.38	63.52	61.80	62.20	95,000
09 Dec 20	62.91000 -0.82	64.72	62.37	64.72	151,300
08 Dec 20	63.73000 -2.19	66.50	63.59	64.62	163,700
07 Dec 20	65.92000 +1.70	67.79	63.87	64.75	225,300
04 Dec 20	64.22000 +0.77	67.32	63.00	64.67	160,500
03 Dec 20	63.45000 -4.89	73.26	61.79	68.70	513,200
02 Dec 20	68.34000 -3.96	73.26	67.97	73.00	267,700
01 Dec 20	72.30000 +4.61	74.46	67.05	67.05	219,700
30 Nov 20	67.69000 +1.69	68.65	64.46	66.50	215,300
27 Nov 20	66.00000 +0.12	66.54	65.04	66.00	45,100
26 Nov 20	65.88000 +1.23	68.38	64.50	65.70	50,400
25 Nov 20	64.65000 +4.16	65.00	59.94	60.00	65,900
24 Nov 20	60.49000 -1.89	62.39	59.41	62.39	128,200
23 Nov 20	62.38000 -1.38	65.50	61.91	64.77	108,100
20 Nov 20	63.76000 +4.06	64.72	60.41	60.41	123,900
19 Nov 20	59.70000 +2.70	61.10	56.93	57.26	91,400
18 Nov 20	57.00000 +0.17	57.22	55.89	57.18	29,700
17 Nov 20	56.83000 +1.24	57.10	54.98	55.40	87,000
16 Nov 20	55.59000 +0.09	56.21	55.31	56.21	27,200
13 Nov 20	55.50000 +0.97	56.10	53.66	53.66	44,200
12 Nov 20	54.53000 -0.76	56.62	52.78	56.61	98,200
11 Nov 20	55.29000 +5.40	55.50	50.54	51.00	79,400
10 Nov 20	49.89000 -5.44	54.90	49.83	54.90	217,400
09 Nov 20	55.33000 -3.82	60.44	54.90	60.44	120,500
06 Nov 20	59.15000 +3.27	59.50	54.41	55.69	92,700
05 Nov 20	55.88000 +1.62	56.75	54.62	55.01	77,000
04 Nov 20	54.26000 +1.62	54.40	52.73	53.40	51,400
03 Nov 20	52.64000 +0.14	53.40	51.90	52.50	34,200
02 Nov 20	52.50000 -0.88	53.67	51.65	53.12	110,700
30 Oct 20	53.38000 +0.94	53.44	50.69	52.01	154,700
29 Oct 20	52.44000 +0.24	53.12	50.65	52.51	37,800
28 Oct 20	52.20000 -0.84	52.83	50.84	51.44	47,200
27 Oct 20	53.04000 +2.40	53.41	50.79	50.87	39,700
26 Oct 20	50.64000 -1.42	52.01	48.30	51.00	68,300
23 Oct 20	52.06000 -2.05	54.48	51.24	54.06	108,500
22 Oct 20	54.11000 +0.30	54.25	53.36	53.89	87,800
21 Oct 20	53.81000 +0.02	54.36	53.50	53.50	51,000
20 Oct 20	53.79000 +0.13	54.50	53.25	53.83	92,800
19 Oct 20	53.66000 -1.37	55.94	53.00	55.94	101,000
16 Oct 20	55.03000 +0.48	56.30	53.97	55.65	60,900
15 Oct 20	54.55000 +1.82	55.23	50.58	52.69	95,100
14 Oct 20	52.73000 -0.32	54.43	51.63	53.20	52,100
13 Oct 20	53.05000 +2.89	53.60	50.53	50.80	88,500
09 Oct 20	50.16000 +1.85	50.24	47.78	47.78	97,500
08 Oct 20	48.31000 -0.16	49.32	47.91	48.55	72,900
07 Oct 20	48.47000 +1.19	48.53	47.00	47.82	29,100
06 Oct 20	47.28000 +0.73	47.87	46.18	47.25	29,200
05 Oct 20	46.55000 -1.15	48.34	45.81	47.70	65,500
02 Oct 20	47.70000 -2.35	48.69	47.06	48.69	160,700
01 Oct 20	50.05000 +0.56	50.84	49.01	50.00	36,500
30 Sep 20	49.49000 +1.62	49.97	47.32	48.51	66,600
29 Sep 20	47.87000 +1.74	48.25	45.65	46.12	72,900
28 Sep 20	46.13000 +2.55	46.76	43.64	44.58	70,300
25 Sep 20	43.58000 +2.40	43.79	41.12	41.12	39,200
24 Sep 20	41.18000 -0.76	42.47	40.29	41.14	59,200
23 Sep 20	41.94000 -0.55	44.00	40.82	42.31	59,900
22 Sep 20	42.49000 -0.59	43.20	41.78	43.20	101,800
21 Sep 20	43.08000 -1.29	43.72	41.48	43.72	58,000
18 Sep 20	44.37000 +1.63	44.61	42.10	42.85	85,900
17 Sep 20	42.74000 -1.56	43.77	42.25	43.50	64,600
16 Sep 20	44.30000 -1.02	45.50	44.30	45.50	29,000
15 Sep 20	45.32000 +0.00	47.10	44.50	46.15	45,800
14 Sep 20	45.32000 -1.01	46.90	45.08	46.11	48,100
11 Sep 20	46.33000 -0.17	47.89	45.69	47.49	56,400
10 Sep 20	46.50000 -0.05	49.00	46.50	47.85	61,900
09 Sep 20	46.55000 +2.49	47.18	44.83	46.99	115,200
08 Sep 20	44.06000 -3.76	47.11	42.81	47.11	195,400
04 Sep 20	47.82000 -3.79	51.76	46.23	51.17	214,400
03 Sep 20	51.61000 -4.24	55.00	50.24	55.00	215,700
02 Sep 20	55.85000 +3.97	56.14	51.00	52.49	212,100
01 Sep 20	51.88000 +2.43	52.88	49.45	49.90	169,000
31 Aug 20	49.45000 +0.56	49.84	48.51	49.43	84,400
28 Aug 20	48.89000 -0.43	50.00	48.35	50.00	57,500
27 Aug 20	49.32000 -1.07	50.00	48.76	50.00	36,900
26 Aug 20	50.39000 +2.29	50.63	46.44	48.01	134,700
25 Aug 20	48.10000 -0.80	48.85	48.00	48.57	36,900
24 Aug 20	48.90000 -1.22	51.42	48.31	49.57	69,300
21 Aug 20	50.12000 +0.47	50.46	49.07	49.90	108,700
20 Aug 20	49.65000 +0.49	50.00	47.60	49.00	80,800
19 Aug 20	49.16000 -0.81	50.03	49.10	50.03	55,200
18 Aug 20	49.97000 -0.01	50.46	49.70	50.46	71,200
17 Aug 20	49.98000 +0.74	50.09	48.63	49.26	207,400
14 Aug 20	49.24000 -0.76	50.31	47.57	50.25	79,200
13 Aug 20	50.00000 +0.31	50.49	49.65	49.75	105,300
12 Aug 20	49.69000 -2.98	51.49	49.00	51.49	247,500
11 Aug 20	52.67000 -4.83	58.35	49.12	58.35	186,900
10 Aug 20	57.50000 +5.30	58.83	53.00	53.00	126,300
07 Aug 20	52.20000 +1.72	53.73	50.17	50.48	88,800
06 Aug 20	50.48000 +0.88	52.41	49.52	51.00	88,800
05 Aug 20	49.60000 +4.60	50.00	45.61	46.00	114,800
04 Aug 20	45.00000 +1.00	47.68	45.00	47.68	119,500
31 Jul 20	44.00000 +2.44	44.63	42.00	42.00	57,200
30 Jul 20	41.56000 +1.60	42.00	39.50	40.58	21,500
29 Jul 20	39.96000 +2.03	41.00	38.00	38.00	79,300
28 Jul 20	37.93000 -0.07	38.18	37.51	38.13	10,600
27 Jul 20	38.00000 +0.01	38.72	37.50	38.72	18,000
24 Jul 20	37.99000 -0.01	38.38	34.50	37.00	90,900
23 Jul 20	38.00000 -1.23	39.84	38.00	39.40	17,800
22 Jul 20	39.23000 +0.02	39.69	38.67	39.69	83,000
21 Jul 20	39.21000 +0.24	39.60	39.00	39.60	33,300
20 Jul 20	38.97000 -0.74	39.60	38.01	39.41	26,200
17 Jul 20	39.71000 +0.07	40.14	39.50	39.75	17,100
16 Jul 20	39.64000 +0.87	39.64	38.50	39.33	19,800
15 Jul 20	38.77000 +2.08	38.97	37.11	37.64	47,400
14 Jul 20	36.69000 -0.46	39.24	36.32	37.34	90,400
13 Jul 20	37.15000 -4.28	42.54	37.10	41.65	47,500
10 Jul 20	41.43000 +1.71	41.43	39.40	40.47	46,200
09 Jul 20	39.72000 -0.28	40.00	38.96	40.00	24,600
08 Jul 20	40.00000 -0.11	41.49	39.16	40.10	30,600
07 Jul 20	40.11000 -2.18	42.37	39.21	42.37	70,700
06 Jul 20	42.29000 +3.48	43.00	40.02	40.02	82,800
03 Jul 20	38.81000 +1.60	39.50	36.75	37.38	29,900
02 Jul 20	37.21000 +1.23	37.40	35.50	36.00	26,100
30 Jun 20	35.98000 -0.02	36.06	35.24	36.00	15,700
29 Jun 20	36.00000 +1.26	36.00	34.20	34.93	76,400
26 Jun 20	34.74000 +0.06	35.00	33.70	34.66	28,600
25 Jun 20	34.68000 -0.32	35.15	33.32	35.01	43,400
24 Jun 20	35.00000 -0.50	35.44	34.47	35.44	21,500
23 Jun 20	35.50000 -0.29	35.83	34.20	35.80	22,700
22 Jun 20	35.79000 -0.38	38.00	35.20	38.00	78,300
19 Jun 20	36.17000 +4.12	36.17	33.00	33.50	146,800
18 Jun 20	32.05000 +2.79	32.45	29.92	30.00	47,800
17 Jun 20	29.26000 +1.09	29.97	28.49	28.49	74,800
16 Jun 20	28.17000 +0.67	28.42	27.95	27.99	116,800
15 Jun 20	27.50000 +0.26	28.02	26.04	28.02	19,800
12 Jun 20	27.24000 +0.71	27.50	26.55	26.55	46,200
11 Jun 20	26.53000 -1.00	27.42	26.25	26.60	44,600
10 Jun 20	27.53000 -0.22	28.02	27.32	28.01	4,300
09 Jun 20	27.75000 +0.11	28.47	27.27	27.63	55,600
08 Jun 20	27.64000 +1.64	27.69	26.99	27.00	25,100
05 Jun 20	26.00000 -0.16	26.39	24.20	26.06	41,200
04 Jun 20	26.16000 -0.44	26.60	25.03	26.60	16,300
03 Jun 20	26.60000 +0.10	27.25	26.10	26.58	29,900
02 Jun 20	26.50000 +0.25	26.54	26.10	26.20	23,800
01 Jun 20	26.25000 +0.28	26.49	25.99	26.00	7,600
29 May 20	25.97000 +0.08	26.31	25.12	25.12	7,600
28 May 20	25.89000 -1.51	27.70	25.77	27.70	30,200
27 May 20	27.40000 +2.46	27.61	24.13	25.00	97,700
26 May 20	24.94000 -1.15	27.01	24.89	27.01	97,500
25 May 20	26.09000 +2.21	27.79	24.80	24.80	88,700
22 May 20	23.88000 -0.05	24.44	23.25	23.97	10,000
21 May 20	23.93000 +1.84	23.94	22.04	22.10	11,000
20 May 20	22.09000 -0.16	22.14	21.19	22.10	10,400
19 May 20	22.25000 +1.01	22.25	20.71	21.27	13,400
15 May 20	21.24000 +0.15	21.25	20.38	20.96	16,700
14 May 20	21.09000 +0.26	21.26	18.50	19.15	48,400
13 May 20	20.83000 -1.67	22.65	20.65	22.65	47,800
12 May 20	22.50000 +3.85	22.81	18.80	18.99	94,700
11 May 20	18.65000 +1.47	20.00	17.65	17.65	25,500
08 May 20	17.18000 +0.93	17.35	16.40	16.50	53,400
07 May 20	16.25000 +0.75	16.51	15.75	15.75	22,800
06 May 20	15.50000 +0.00	15.50	15.50	15.50	600
05 May 20	15.50000 -0.15	15.50	15.45	15.46	1,200
04 May 20	15.65000 -0.23	15.80	15.31	15.79	4,700
01 May 20	15.88000 -0.03	16.10	15.80	15.80	1,800
30 Apr 20	15.91000 -0.05	15.99	15.75	15.84	23,400
29 Apr 20	15.96000 +0.66	16.00	15.31	15.31	8,100
28 Apr 20	15.30000 +0.04	15.41	15.16	15.41	500
27 Apr 20	15.26000 -0.23	15.46	15.26	15.45	1,900
24 Apr 20	15.49000 -0.01	15.60	15.40	15.49	2,800
23 Apr 20	15.50000 +1.05	15.74	14.46	14.46	6,000
22 Apr 20	14.45000 -0.50	15.23	14.45	14.81	4,100
21 Apr 20	14.95000 -0.35	15.29	14.90	15.29	3,700
20 Apr 20	15.30000 +0.15	15.30	14.95	14.96	5,100
17 Apr 20	15.15000 +0.15	15.15	14.96	15.07	1,600
16 Apr 20	15.00000 -0.22	15.50	15.00	15.25	2,600
15 Apr 20	15.22000 -0.14	15.42	15.00	15.42	8,000
14 Apr 20	15.36000 +0.36	15.85	15.00	15.07	8,100
13 Apr 20	15.00000 -0.21	15.64	15.00	15.64	1,400
09 Apr 20	15.21000 -0.62	16.00	15.00	15.95	12,300
08 Apr 20	15.83000 +0.15	16.00	15.27	15.93	6,000
07 Apr 20	15.68000 -0.21	16.33	15.54	16.26	1,600
06 Apr 20	15.89000 +1.27	16.00	14.60	15.37	23,500
03 Apr 20	14.62000 +1.10	14.62	13.18	13.18	40,400
02 Apr 20	13.52000 +0.09	13.61	13.48	13.50	16,100
01 Apr 20	13.43000 -0.42	14.38	13.36	13.50	19,300
31 Mar 20	13.85000 +0.32	13.85	13.35	13.80	24,900
30 Mar 20	13.53000 +0.17	13.64	12.67	13.50	4,600
27 Mar 20	13.36000 -0.24	13.85	12.70	13.85	8,600
26 Mar 20	13.60000 +0.50	13.88	12.25	12.55	21,100
25 Mar 20	13.10000 +0.87	13.11	12.18	12.18	8,300
24 Mar 20	12.23000 +1.33	12.23	11.12	11.33	7,300
23 Mar 20	10.90000 -0.16	11.17	10.90	10.90	5,200
20 Mar 20	11.06000 +0.16	11.55	11.06	11.49	10,500
19 Mar 20	10.90000 +0.27	11.26	10.63	10.63	42,200
18 Mar 20	10.63000 -0.80	12.08	10.30	10.90	17,100
17 Mar 20	11.43000 -0.07	11.60	10.63	11.00	14,900
16 Mar 20	11.50000 -1.94	13.06	11.28	12.55	19,700
13 Mar 20	13.44000 +0.69	16.00	12.60	14.35	72,900
12 Mar 20	12.75000 -1.95	13.81	12.50	12.50	389,100
11 Mar 20	14.70000 -0.64	15.63	14.34	15.63	21,900
10 Mar 20	15.34000 -0.09	15.60	15.09	15.13	34,600
09 Mar 20	15.43000 -1.54	16.45	14.94	16.45	22,500
06 Mar 20	16.97000 -0.28	17.49	16.49	17.44	26,700
05 Mar 20	17.25000 -0.08	17.33	17.15	17.33	1,800
04 Mar 20	17.33000 +0.11	17.40	17.10	17.19	10,200
03 Mar 20	17.22000 +0.22	17.64	16.68	16.99	18,400
02 Mar 20	17.00000 +0.38	17.40	16.66	16.86	5,000
28 Feb 20	16.62000 -1.08	17.35	16.53	17.11	10,400
27 Feb 20	17.70000 -0.02	18.00	17.24	18.00	23,900
26 Feb 20	17.72000 +0.37	18.01	17.49	17.80	84,100
25 Feb 20	17.35000 +0.22	18.49	17.35	18.33	54,800
24 Feb 20	17.13000 -0.37	17.50	16.80	17.05	19,900
21 Feb 20	17.50000 -0.25	17.98	17.01	17.98	21,000
20 Feb 20	17.75000 -0.25	18.16	17.70	18.06	7,300
19 Feb 20	18.00000 -0.10	18.16	17.65	18.12	12,500
18 Feb 20	18.10000 +0.00	18.25	17.56	18.25	16,300
14 Feb 20	18.10000 +0.60	18.35	17.50	17.50	79,700
13 Feb 20	17.50000 +0.90	17.66	16.65	16.65	258,200
12 Feb 20	16.60000 +0.15	16.75	16.42	16.50	27,900
11 Feb 20	16.45000 -0.15	16.57	16.23	16.57	2,200
10 Feb 20	16.60000 +0.15	16.60	16.39	16.39	1,200
07 Feb 20	16.45000 -0.05	16.65	16.19	16.20	40,400
06 Feb 20	16.50000 -0.07	16.75	16.20	16.74	2,100
05 Feb 20	16.57000 -0.13	16.60	16.45	16.60	3,500
04 Feb 20	16.70000 +0.50	16.70	16.25	16.30	10,300
03 Feb 20	16.20000 -0.17	16.43	16.20	16.43	12,900
31 Jan 20	16.37000 +0.00	16.37	16.06	16.33	8,100
30 Jan 20	16.37000 -0.02	16.50	16.37	16.49	2,200
29 Jan 20	16.39000 -0.01	16.50	16.39	16.50	1,700
28 Jan 20	16.40000 +0.07	16.50	16.39	16.42	4,500
27 Jan 20	16.33000 -0.09	16.40	16.33	16.40	2,800
24 Jan 20	16.41500 +0.14	16.48	16.33	16.46	2,800
23 Jan 20	16.28000 +0.06	16.49	16.27	16.43	1,200
22 Jan 20	16.22000 +0.02	16.50	16.15	16.40	7,600
21 Jan 20	16.20000 -0.11	16.53	16.20	16.52	2,600
20 Jan 20	16.31000 +0.00	16.35	16.12	16.31	12,300
17 Jan 20	16.31000 +0.00	16.69	16.31	16.69	10,100
16 Jan 20	16.30500 -0.13	16.99	16.31	16.77	4,500
15 Jan 20	16.43000 -0.47	16.90	16.10	16.90	11,900
14 Jan 20	16.90000 +0.21	16.90	16.69	16.85	4,500
13 Jan 20	16.69000 -0.31	17.10	16.65	17.10	6,200
10 Jan 20	17.00000 +0.44	17.00	16.45	16.70	8,700
09 Jan 20	16.56000 -0.11	16.90	16.28	16.90	13,400
08 Jan 20	16.67000 -0.28	17.10	16.59	16.99	11,400
07 Jan 20	16.95000 +0.20	17.20	16.70	17.20	14,900
06 Jan 20	16.75000 -0.19	17.24	16.53	17.09	5,900
03 Jan 20	16.94000 -0.15	17.10	16.75	17.09	1,500
02 Jan 20	17.09000 +0.10	17.70	16.99	17.65	6,500
31 Dec 19	16.99000 +0.72	16.99	16.20	16.54	20,000
30 Dec 19	16.27000 +0.05	16.54	16.20	16.54	5,400
27 Dec 19	16.22000 +0.12	16.46	16.20	16.30	7,400
24 Dec 19	16.10000 -0.23	16.54	16.10	16.20	4,400
23 Dec 19	16.33000 +0.27	16.46	16.00	16.06	16,800
20 Dec 19	16.06000 +0.02	16.11	16.00	16.10	2,100
19 Dec 19	16.04000 -0.20	16.19	16.04	16.19	300
18 Dec 19	16.24000 +0.24	16.24	15.75	16.12	11,500
17 Dec 19	16.00000 -0.11	16.12	15.85	16.12	39,100
16 Dec 19	16.11500 -0.01	16.12	16.00	16.05	13,500
13 Dec 19	16.12000 +0.09	16.12	16.00	16.06	22,200
12 Dec 19	16.03000 -0.05	16.10	16.03	16.10	3,300
11 Dec 19	16.08000 +0.08	16.08	16.00	16.03	800
10 Dec 19	16.00000 -0.04	16.09	15.99	16.00	37,200
09 Dec 19	16.04000 +0.13	16.10	15.50	15.50	23,800
06 Dec 19	15.91000 -0.09	16.00	15.91	15.92	3,100
05 Dec 19	16.00000 -0.05	16.02	15.90	16.01	6,200
04 Dec 19	16.05000 +0.00	16.20	16.00	16.10	5,900
03 Dec 19	16.05000 -0.05	16.10	16.00	16.01	4,000
02 Dec 19	16.10000 -0.06	16.10	15.99	16.00	4,200
29 Nov 19	16.16000 +0.16	16.30	15.78	15.78	38,000
28 Nov 19	16.00000 -0.09	16.15	15.99	16.14	6,500
27 Nov 19	16.09000 +0.09	16.10	15.95	16.04	12,800
26 Nov 19	16.00000 -0.08	16.05	15.95	15.96	12,600
25 Nov 19	16.08000 -0.02	16.09	15.90	16.09	20,700
22 Nov 19	16.10000 +0.25	16.10	15.70	15.89	56,500
21 Nov 19	15.85000 +0.04	15.94	15.83	15.94	5,900
20 Nov 19	15.81000 +0.11	15.86	15.69	15.72	22,000
19 Nov 19	15.70000 -0.15	15.82	15.62	15.82	2,800
18 Nov 19	15.85000 -0.10	15.92	15.39	15.91	13,400
15 Nov 19	15.95000 -0.05	15.95	15.75	15.75	600
14 Nov 19	16.00000 +0.00	16.10	16.00	16.00	41,700
13 Nov 19	16.00000 -0.10	16.20	15.75	16.20	28,300
12 Nov 19	16.10000 +0.06	16.19	15.75	16.10	23,100
11 Nov 19	16.04000 +0.21	16.05	15.83	15.83	6,500
08 Nov 19	15.83000 -0.13	15.95	15.69	15.76	15,700
07 Nov 19	15.96000 +0.75	16.25	15.25	15.30	192,400
06 Nov 19	15.21000 +0.18	15.30	15.00	15.01	4,900
05 Nov 19	15.03000 -0.31	15.33	15.00	15.04	5,300
04 Nov 19	15.34000 +0.34	15.34	14.99	14.99	13,600
01 Nov 19	15.00000 +0.35	15.00	14.43	14.50	137,000
31 Oct 19	14.65000 +0.25	14.70	14.50	14.70	14,100
30 Oct 19	14.40000 +0.00	14.41	14.20	14.41	2,900
29 Oct 19	14.40000 +0.01	14.50	13.88	14.39	6,800
28 Oct 19	14.39000 +0.73	14.50	14.05	14.05	138,200
25 Oct 19	13.66000 -0.34	13.76	13.57	13.57	4,300
24 Oct 19	14.00000 -0.29	14.22	13.75	14.21	7,700
23 Oct 19	14.29000 +0.39	14.44	13.77	13.77	23,200
22 Oct 19	13.90000 +0.86	14.10	13.04	13.04	49,700
21 Oct 19	13.04000 +1.54	13.50	11.70	11.70	245,200
18 Oct 19	11.50000 -1.10	12.53	11.29	12.53	122,400
17 Oct 19	12.60000 -1.22	13.79	12.25	13.79	315,800
16 Oct 19	13.82000 -0.40	14.38	13.28	14.24	66,500
15 Oct 19	14.22000 +0.61	14.47	13.23	13.55	226,500
11 Oct 19	13.61000 -1.69	15.45	13.53	15.45	334,200
10 Oct 19	15.30000 -0.85	16.10	14.91	16.10	362,000
09 Oct 19	16.15000 +0.15	16.25	15.94	15.94	165,600
08 Oct 19	16.00000 +0.00	16.23	15.80	16.00	1,548,000

Docebo Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	42.49000 +2.44	42.59	40.25	40.25	85,295
19 Oct 26	40.05000 +0.96	40.31	38.51	38.51	39,011
16 Oct 26	39.09000 -0.86	40.81	38.47	40.23	54,333
15 Oct 26	39.95000 +1.45	40.00	37.53	37.53	109,903
14 Oct 26	38.50000 -0.42	39.57	38.28	38.85	46,020
13 Oct 26	38.92000 +2.79	39.08	36.23	36.23	108,105
09 Oct 26	36.13000 +1.49	36.47	34.63	34.63	68,004
08 Oct 26	34.64000 +0.64	34.64	33.70	33.78	21,982
07 Oct 26	34.00000 -0.28	34.88	33.78	34.25	39,194
06 Oct 26	34.28000 +0.37	34.51	33.80	34.00	55,895
05 Oct 26	33.91000 +0.62	34.00	33.26	33.26	61,253
02 Oct 26	33.29000 +0.02	33.95	33.28	33.51	28,064
01 Oct 26	33.27000 +0.35	34.00	32.45	32.45	49,675
30 Sep 26	32.92000 +0.66	33.10	31.95	31.95	26,432
29 Sep 26	32.26000 -0.15	32.46	31.86	32.37	70,605
28 Sep 26	32.41000 -0.04	32.56	31.65	32.05	29,470
25 Sep 26	32.45000 +0.80	32.80	31.65	31.65	46,998
24 Sep 26	31.65000 -0.03	32.40	31.41	31.88	39,800
23 Sep 26	31.68000 -0.62	33.00	31.68	32.03	39,200
22 Sep 26	32.30000 -0.30	32.70	32.10	32.48	36,600
21 Sep 26	32.60000 +0.24	32.77	32.20	32.58	20,072
18 Sep 26	32.36000 -0.86	33.73	32.36	33.73	71,335
17 Sep 26	33.22000 -0.45	34.20	33.21	34.20	23,495
16 Sep 26	33.67000 -0.39	34.58	33.44	34.58	34,534
15 Sep 26	34.06000 -0.86	35.60	34.06	34.73	22,663
14 Sep 26	34.92000 +1.14	35.45	33.90	33.91	39,200
11 Sep 26	33.78000 +1.41	33.89	32.51	32.90	33,888
10 Sep 26	32.37000 -0.42	33.09	32.12	33.00	25,045
09 Sep 26	32.79000 +0.35	32.97	32.20	32.21	60,029
08 Sep 26	32.44000 -1.94	34.17	32.18	34.17	48,688
04 Sep 26	34.38000 -0.72	34.97	33.73	34.97	70,900
03 Sep 26	35.10000 +0.35	35.95	35.10	35.37	22,600
02 Sep 26	34.75000 -0.50	35.40	34.28	35.09	43,900
01 Sep 26	35.25000 -1.49	36.60	35.12	36.60	130,400
31 Aug 26	36.74000 +1.07	37.33	35.81	35.98	104,600
28 Aug 26	35.67000 +0.60	36.18	35.34	35.44	46,700
27 Aug 26	35.07000 +0.86	35.50	34.51	34.51	50,000
26 Aug 26	34.21000 -0.09	34.76	33.68	34.10	64,531
25 Aug 26	34.30000 +0.19	34.30	33.73	34.11	27,838
24 Aug 26	34.11000 -0.02	34.35	33.62	33.87	49,288
21 Aug 26	34.13000 +1.72	34.65	33.47	33.62	87,522
20 Aug 26	32.41000 +0.30	32.49	31.65	32.08	29,713
19 Aug 26	32.11000 +0.44	32.48	31.57	31.64	50,185
18 Aug 26	31.67000 +0.32	31.99	31.20	31.35	41,434
17 Aug 26	31.35000 -0.51	32.05	31.06	31.89	52,941
14 Aug 26	31.86000 -0.81	32.48	31.57	32.48	44,174
13 Aug 26	32.67000 +1.70	32.69	30.86	31.40	68,914
12 Aug 26	30.97000 -1.17	31.83	30.28	31.83	61,575
11 Aug 26	32.14000 -0.40	33.16	31.47	33.01	104,267
10 Aug 26	32.54000 +1.45	33.30	31.00	31.00	141,010
07 Aug 26	31.09000 +2.38	31.27	28.45	28.50	151,993
06 Aug 26	28.71000 +0.28	28.73	28.13	28.15	43,838
05 Aug 26	28.43000 -0.31	29.23	28.31	29.23	32,073
04 Aug 26	28.74000 -0.22	29.80	28.69	29.31	42,965
31 Jul 26	28.96000 -0.16	29.30	28.50	29.09	31,129
30 Jul 26	29.12000 -1.72	30.81	28.40	30.81	78,314
29 Jul 26	30.84000 +1.29	31.33	29.70	29.70	125,869
28 Jul 26	29.55000 +1.11	29.88	28.63	28.64	86,380
27 Jul 26	28.44000 +1.07	29.24	27.69	27.70	96,176
24 Jul 26	27.37000 +0.67	27.60	26.72	26.72	31,965
23 Jul 26	26.70000 -0.69	27.34	26.30	27.31	79,457
22 Jul 26	27.39000 +0.19	27.87	27.15	27.30	97,348
21 Jul 26	27.20000 -0.11	27.60	26.64	27.15	97,810
20 Jul 26	27.31000 -1.25	28.54	26.21	28.50	95,055
17 Jul 26	28.56000 +2.60	29.27	27.35	27.35	172,770
16 Jul 26	25.96000 +1.32	26.52	24.65	24.71	40,016
15 Jul 26	24.64000 -0.94	25.95	24.39	25.88	66,695
14 Jul 26	25.58000 -1.44	26.57	25.54	26.57	41,765
13 Jul 26	27.02000 +0.58	27.25	26.36	26.44	39,187
10 Jul 26	26.44000 +0.18	27.33	26.43	26.67	27,044
09 Jul 26	26.26000 -0.02	26.35	25.64	26.14	16,119
08 Jul 26	26.28000 -0.42	26.28	25.71	26.28	23,281
07 Jul 26	26.70000 +0.73	26.83	26.08	26.08	38,106
06 Jul 26	25.97000 +0.17	26.15	25.29	25.39	37,553
03 Jul 26	25.80000 -0.15	25.92	25.58	25.92	5,871
02 Jul 26	25.95000 +0.58	27.10	25.45	26.72	106,300
30 Jun 26	25.37000 +0.44	25.58	24.91	24.91	37,385
29 Jun 26	24.93000 +0.31	25.10	24.21	24.75	30,771
26 Jun 26	24.62000 +0.75	25.10	23.73	23.73	43,664
25 Jun 26	23.87000 -0.52	24.91	23.86	24.88	43,126
24 Jun 26	24.39000 +0.27	24.80	24.10	24.10	24,977
23 Jun 26	24.12000 +0.24	24.56	23.41	23.41	52,110
22 Jun 26	23.88000 -0.57	24.75	23.38	24.22	83,700
19 Jun 26	24.45000 +0.20	24.84	24.07	24.36	25,177
18 Jun 26	24.25000 +0.46	24.42	23.25	24.23	73,075
17 Jun 26	23.79000 -0.45	24.56	23.69	24.13	53,301
16 Jun 26	24.24000 -1.08	25.50	23.85	25.48	61,800
15 Jun 26	25.32000 +0.00	26.08	25.11	25.31	41,700
12 Jun 26	25.32000 -0.24	25.58	24.91	25.10	49,100
11 Jun 26	25.56000 +0.14	25.72	24.66	25.40	55,056
10 Jun 26	25.42000 +0.49	25.73	24.44	24.44	81,054
09 Jun 26	24.93000 +0.08	25.10	24.07	24.73	51,305
08 Jun 26	24.85000 +0.72	24.90	23.86	24.14	54,500
05 Jun 26	24.13000 -0.54	24.58	23.74	24.58	59,590
04 Jun 26	24.67000 +1.44	25.15	23.35	23.58	112,546
03 Jun 26	23.23000 -2.92	25.99	23.17	25.99	268,481
02 Jun 26	26.15000 -1.15	27.04	25.52	27.04	110,047
01 Jun 26	27.30000 +2.53	27.32	24.92	24.92	225,419
29 May 26	24.77000 -0.01	25.84	24.77	24.99	825,971
28 May 26	24.78000 +0.94	24.98	23.53	23.53	109,024
27 May 26	23.84000 -0.14	24.13	23.51	23.88	67,403
26 May 26	23.98000 -1.03	24.41	23.57	24.36	114,300
25 May 26	25.01000 +0.90	25.38	23.73	23.76	59,181
22 May 26	24.11000 +0.40	24.57	23.61	23.75	76,821
21 May 26	23.71000 -0.58	24.01	23.27	23.58	53,262
20 May 26	24.29000 +0.31	24.29	22.88	23.50	82,078
19 May 26	23.98000 +0.23	24.51	23.64	23.75	79,426
15 May 26	23.75000 +1.25	24.17	22.47	22.47	99,774
14 May 26	22.50000 -0.44	23.47	22.26	23.13	192,303
13 May 26	22.94000 -0.98	23.89	22.76	23.89	95,329
12 May 26	23.92000 -2.22	26.04	23.70	25.80	167,455
11 May 26	26.14000 -2.92	28.99	25.43	28.99	188,200
08 May 26	29.06000 +0.48	29.10	26.40	28.90	142,859
07 May 26	28.58000 +1.31	28.69	27.59	27.59	82,670
06 May 26	27.27000 -0.47	27.88	26.58	27.88	72,340
05 May 26	27.74000 -1.11	28.94	27.43	28.92	91,333
04 May 26	28.85000 +0.85	29.19	28.22	28.72	162,291
01 May 26	28.00000 +2.03	28.25	26.00	26.21	131,440
30 Apr 26	25.97000 +0.67	26.20	24.59	25.20	85,637
29 Apr 26	25.30000 -0.55	26.38	24.91	25.66	62,258
28 Apr 26	25.85000 +0.43	26.30	25.25	25.26	73,755
27 Apr 26	25.42000 +0.46	25.84	24.75	25.26	81,926
24 Apr 26	24.96000 +0.75	25.00	23.73	24.26	78,567
23 Apr 26	24.21000 -2.03	26.02	23.76	26.02	135,448
22 Apr 26	26.24000 +1.35	26.33	24.32	25.22	158,316
21 Apr 26	24.89000 +1.27	26.38	24.60	25.01	198,040
20 Apr 26	23.62000 +0.68	23.65	23.00	23.02	49,537
17 Apr 26	22.94000 +0.74	23.22	22.29	22.29	61,234
16 Apr 26	22.20000 -0.05	22.71	22.01	22.71	76,700
15 Apr 26	22.25000 +0.73	22.65	21.59	21.59	107,246
14 Apr 26	21.52000 +0.32	21.74	21.06	21.25	91,859
13 Apr 26	21.20000 +0.84	21.34	19.87	20.36	107,458
10 Apr 26	20.36000 -1.83	22.17	20.31	22.17	121,584
09 Apr 26	22.19000 -1.13	23.42	21.65	23.42	101,497
08 Apr 26	23.32000 -0.34	24.75	23.12	24.43	86,883
07 Apr 26	23.66000 -0.55	24.25	23.50	24.21	53,478
06 Apr 26	24.21000 +0.40	24.33	23.63	23.80	31,117
02 Apr 26	23.81000 -0.33	24.13	23.24	23.63	57,296
01 Apr 26	24.14000 -0.24	24.95	24.10	24.69	33,398
31 Mar 26	24.38000 +1.05	24.75	23.53	23.77	50,363
30 Mar 26	23.33000 +0.23	23.53	22.96	23.23	69,263
27 Mar 26	23.10000 -1.44	24.39	22.93	24.39	110,079
26 Mar 26	24.54000 -0.36	25.50	24.48	24.56	106,884
25 Mar 26	24.90000 -0.64	26.07	24.56	26.00	83,577
24 Mar 26	25.54000 -1.35	26.54	25.19	26.51	96,436
23 Mar 26	26.89000 +0.27	27.16	26.43	26.66	127,549
20 Mar 26	26.62000 -0.35	26.98	26.29	26.43	148,753
19 Mar 26	26.97000 -0.19	27.87	26.80	27.17	79,401
18 Mar 26	27.16000 -0.09	27.74	27.01	27.01	76,255
17 Mar 26	27.25000 -0.05	27.75	27.02	27.31	175,310
16 Mar 26	27.30000 +1.21	27.50	26.10	26.52	105,600
13 Mar 26	26.09000 -0.70	27.18	25.97	27.18	142,781
12 Mar 26	26.79000 -3.86	30.33	26.70	30.33	302,299
11 Mar 26	30.65000 +5.25	30.75	26.10	26.13	390,611
10 Mar 26	25.40000 -0.34	25.66	24.70	25.64	78,393
09 Mar 26	25.74000 -0.61	26.43	25.22	26.05	70,360
06 Mar 26	26.35000 +0.33	26.70	25.77	25.77	130,800
05 Mar 26	26.02000 +0.63	26.66	25.40	25.40	181,700
04 Mar 26	25.39000 +0.30	25.55	24.96	25.09	71,100
03 Mar 26	25.09000 +0.91	25.41	23.57	23.98	99,600
02 Mar 26	24.18000 +0.62	24.81	23.67	24.11	154,100
27 Feb 26	23.56000 -0.92	25.65	23.55	24.76	304,200
26 Feb 26	24.48000 +1.20	24.55	23.73	23.89	208,700
25 Feb 26	23.28000 +0.71	23.34	22.34	22.63	95,500
24 Feb 26	22.57000 -0.03	23.00	22.37	22.66	185,200
23 Feb 26	22.60000 -0.87	23.46	22.21	23.46	135,800
20 Feb 26	23.47000 +0.18	24.45	23.31	23.43	316,500
19 Feb 26	23.29000 +1.11	23.41	22.00	22.57	331,200
18 Feb 26	22.18000 -3.38	25.67	22.01	25.40	564,400
17 Feb 26	25.56000 -0.23	25.97	25.04	25.86	136,500
13 Feb 26	25.79000 +0.30	26.04	25.49	25.60	160,100
12 Feb 26	25.49000 -0.09	25.85	25.23	25.58	229,000
11 Feb 26	25.58000 -0.93	26.68	25.24	26.68	238,600
10 Feb 26	26.51000 +0.13	27.15	26.41	26.41	139,500
09 Feb 26	26.38000 +0.29	26.45	25.80	26.13	103,000
06 Feb 26	26.09000 -0.02	26.35	25.93	26.28	83,600
05 Feb 26	26.11000 -0.51	26.42	25.78	26.35	135,100
04 Feb 26	26.62000 +0.62	26.84	25.55	26.12	183,900
03 Feb 26	26.00000 -0.87	26.78	25.53	26.77	265,200
02 Feb 26	26.87000 +0.24	27.23	26.58	26.79	97,400
30 Jan 26	26.63000 +0.14	27.15	26.16	26.69	189,800
29 Jan 26	26.49000 +1.32	27.44	26.25	26.50	286,600
28 Jan 26	25.17000 -0.28	26.00	24.90	25.59	91,300
27 Jan 26	25.45000 -0.39	26.14	25.10	26.14	58,500
26 Jan 26	25.84000 +0.35	25.98	25.17	25.52	177,900
23 Jan 26	25.49000 +0.16	26.31	25.18	25.36	128,100
22 Jan 26	25.33000 +0.13	26.02	25.30	25.66	73,700
21 Jan 26	25.20000 -1.11	26.67	25.13	26.67	110,900
20 Jan 26	26.31000 -0.38	27.22	26.14	26.72	84,100
19 Jan 26	26.69000 -0.71	27.22	26.23	27.22	54,600
16 Jan 26	27.40000 -0.35	28.02	27.15	28.02	76,400
15 Jan 26	27.75000 -0.34	28.44	27.62	28.37	56,100
14 Jan 26	28.09000 -0.98	29.27	27.99	29.03	78,100
13 Jan 26	29.07000 -0.94	30.11	28.75	30.03	96,200
12 Jan 26	30.01000 -0.37	30.46	29.90	30.30	62,300
09 Jan 26	30.38000 -0.10	30.82	30.25	30.51	64,900
08 Jan 26	30.48000 -0.59	31.00	30.47	31.00	36,500
07 Jan 26	31.07000 +0.51	31.17	30.37	30.57	44,000
06 Jan 26	30.56000 -0.87	31.38	30.35	31.38	38,836
05 Jan 26	31.43000 +0.64	32.38	30.90	30.90	40,566
02 Jan 26	30.79000 +0.30	30.91	30.05	30.57	49,800
31 Dec 25	30.49000 -0.09	30.70	30.28	30.70	21,900
30 Dec 25	30.58000 +0.31	31.00	30.29	30.29	78,500
29 Dec 25	30.27000 +0.17	30.34	29.85	29.85	43,400
24 Dec 25	30.10000 -0.34	30.37	30.10	30.28	10,200
23 Dec 25	30.44000 -0.06	30.65	30.30	30.65	27,700
22 Dec 25	30.50000 +0.27	30.80	29.96	30.13	51,600
19 Dec 25	30.23000 -0.11	30.61	29.98	30.39	41,200
18 Dec 25	30.34000 +0.41	30.47	29.92	30.41	78,000
17 Dec 25	29.93000 -0.84	31.37	29.91	30.61	34,400
16 Dec 25	30.77000 +0.57	30.91	29.96	29.96	24,100
15 Dec 25	30.20000 -0.09	30.45	29.92	30.33	43,200
12 Dec 25	30.29000 +0.02	30.44	30.00	30.28	25,400
11 Dec 25	30.27000 -0.32	30.91	30.03	30.61	35,700
10 Dec 25	30.59000 +0.61	31.26	30.00	30.47	61,300
09 Dec 25	29.98000 +0.11	30.28	29.68	29.83	67,220
08 Dec 25	29.87000 -0.13	30.19	29.79	30.16	46,551
05 Dec 25	30.00000 -0.37	30.39	29.90	30.39	36,700
04 Dec 25	30.37000 +0.19	30.55	30.06	30.16	34,300
03 Dec 25	30.18000 +0.40	30.20	29.53	29.53	31,200
02 Dec 25	29.78000 +0.97	29.95	28.88	29.18	62,500
01 Dec 25	28.81000 -0.51	29.61	28.77	29.11	160,300
28 Nov 25	29.32000 +0.06	29.71	29.11	29.26	43,700
27 Nov 25	29.26000 +0.05	29.32	28.96	28.96	35,900
26 Nov 25	29.21000 -0.74	30.01	28.79	30.01	69,900
25 Nov 25	29.95000 +0.22	30.07	29.29	29.29	46,300
24 Nov 25	29.73000 -0.03	30.01	29.58	30.01	116,700
21 Nov 25	29.76000 +0.86	29.97	28.73	28.92	166,300
20 Nov 25	28.90000 -0.32	29.87	28.86	29.56	201,700
19 Nov 25	29.22000 +0.29	29.40	28.32	28.99	99,000
18 Nov 25	28.93000 -0.93	29.99	28.76	29.80	56,700
17 Nov 25	29.86000 -1.24	31.22	29.81	30.95	60,500
14 Nov 25	31.10000 -0.78	31.53	30.89	31.12	71,000
13 Nov 25	31.88000 -1.12	32.91	31.79	32.91	56,700
12 Nov 25	33.00000 -0.02	33.38	32.64	33.32	49,700
11 Nov 25	33.02000 -0.10	33.02	32.58	32.98	57,400
10 Nov 25	33.12000 +0.21	33.91	32.73	33.19	126,500
07 Nov 25	32.91000 -1.53	36.08	31.94	35.07	170,500
06 Nov 25	34.44000 -1.17	35.53	34.23	35.02	50,400
05 Nov 25	35.61000 +0.99	35.65	34.67	35.13	35,200
04 Nov 25	34.62000 -1.30	35.79	34.24	35.31	37,100
03 Nov 25	35.92000 +0.77	36.05	35.09	35.55	71,600
31 Oct 25	35.15000 +0.29	35.51	34.34	35.46	93,600
30 Oct 25	34.86000 -0.91	36.01	34.73	35.81	60,900
29 Oct 25	35.77000 -2.93	38.75	35.68	38.75	88,100
28 Oct 25	38.70000 -0.65	39.37	38.64	39.37	54,700
27 Oct 25	39.35000 -0.09	40.08	39.09	39.83	34,800
24 Oct 25	39.44000 +0.46	39.53	38.90	39.48	39,400
23 Oct 25	38.98000 +1.14	39.05	37.84	37.88	38,500
22 Oct 25	37.84000 -0.14	38.10	37.60	37.96	28,600
21 Oct 25	37.98000 +0.14	38.36	37.16	37.16	31,800
20 Oct 25	37.84000 +0.94	37.97	36.97	36.97	32,700
17 Oct 25	36.90000 +0.60	37.01	36.25	36.27	38,000
16 Oct 25	36.30000 -1.01	37.40	36.21	37.34	34,200
15 Oct 25	37.31000 -0.42	38.14	37.25	38.06	23,800
14 Oct 25	37.73000 +0.36	38.01	37.40	37.56	35,700
10 Oct 25	37.37000 -1.24	38.86	37.30	38.86	31,200
09 Oct 25	38.61000 +0.01	38.69	38.30	38.59	20,900
08 Oct 25	38.60000 +0.39	38.88	38.21	38.46	35,000
07 Oct 25	38.21000 -0.43	38.89	37.75	38.89	37,100
06 Oct 25	38.64000 +0.27	39.13	38.04	38.34	40,200
03 Oct 25	38.37000 +0.36	39.03	38.01	38.01	29,200
02 Oct 25	38.01000 +0.06	38.15	37.70	37.95	27,000
01 Oct 25	37.95000 -0.02	38.53	37.71	37.97	41,600
30 Sep 25	37.97000 -0.67	38.64	37.80	38.64	51,600
29 Sep 25	38.64000 -0.17	39.42	38.47	39.42	47,800
26 Sep 25	38.81000 -0.68	39.31	38.67	39.13	34,300
25 Sep 25	39.49000 -0.91	40.02	39.29	40.01	40,200
24 Sep 25	40.40000 -0.64	41.23	40.19	41.02	61,000
23 Sep 25	41.04000 -0.50	41.43	40.69	41.24	43,700
22 Sep 25	41.54000 +0.12	41.92	41.06	41.48	22,900
19 Sep 25	41.42000 -0.82	42.22	41.30	42.22	53,200
18 Sep 25	42.24000 +0.60	42.52	42.01	42.17	31,300
17 Sep 25	41.64000 +0.57	41.71	41.06	41.11	29,600
16 Sep 25	41.07000 -0.96	42.02	40.89	42.02	32,800
15 Sep 25	42.03000 +0.18	42.18	41.58	41.88	22,000
12 Sep 25	41.85000 +0.17	42.58	41.78	41.82	23,700
11 Sep 25	41.68000 +0.06	42.38	41.50	41.72	25,400
10 Sep 25	41.62000 -1.33	43.36	41.61	43.00	35,300
09 Sep 25	42.95000 -0.86	43.97	42.86	43.81	35,200
08 Sep 25	43.81000 +0.72	43.95	43.00	43.18	49,300
05 Sep 25	43.09000 -0.02	43.51	42.10	43.48	50,600
04 Sep 25	43.11000 +0.81	43.13	41.69	42.30	77,000
03 Sep 25	42.30000 -0.06	42.64	42.10	42.64	25,200
02 Sep 25	42.36000 -0.43	43.19	41.97	42.76	45,300
29 Aug 25	42.79000 -0.22	43.26	42.69	43.26	32,600
28 Aug 25	43.01000 +0.39	43.26	42.61	43.05	40,200
27 Aug 25	42.62000 +0.64	42.69	41.93	41.97	39,000
26 Aug 25	41.98000 -0.45	43.29	41.62	42.32	122,500
25 Aug 25	42.43000 -0.54	42.78	42.30	42.68	25,900
22 Aug 25	42.97000 +0.44	43.21	42.20	42.53	42,100
21 Aug 25	42.53000 +1.27	42.65	41.00	41.27	45,900
20 Aug 25	41.26000 -1.84	43.49	41.23	43.07	35,900
19 Aug 25	43.10000 -0.58	44.50	43.04	43.94	65,700
18 Aug 25	43.68000 +0.06	44.45	43.50	43.89	33,400
15 Aug 25	43.62000 +0.40	43.75	43.10	43.22	76,100
14 Aug 25	43.22000 -1.03	44.24	43.08	44.24	57,500
13 Aug 25	44.25000 +0.71	44.56	43.25	44.24	68,400
12 Aug 25	43.54000 +0.55	43.74	42.39	43.30	73,300
11 Aug 25	42.99000 +0.97	45.24	42.00	42.35	96,400
08 Aug 25	42.02000 +2.02	45.62	41.93	44.76	188,800
07 Aug 25	40.00000 -1.45	42.10	39.78	42.01	67,800
06 Aug 25	41.45000 -0.95	42.93	41.34	42.47	59,800
05 Aug 25	42.40000 +0.91	42.47	41.33	42.47	66,300
01 Aug 25	41.49000 -0.52	42.13	40.74	41.37	78,900
31 Jul 25	42.01000 -0.11	43.02	41.94	43.02	101,100
30 Jul 25	42.12000 +0.51	42.47	41.66	41.83	34,000
29 Jul 25	41.61000 -1.05	42.80	41.50	42.77	31,000
28 Jul 25	42.66000 -0.46	43.32	42.63	43.07	32,400
25 Jul 25	43.12000 +0.34	43.71	42.78	42.78	45,800
24 Jul 25	42.78000 -0.26	42.96	42.40	42.63	36,400
23 Jul 25	43.04000 -0.37	43.38	42.31	43.38	46,300
22 Jul 25	43.41000 +1.54	43.47	41.52	41.86	85,100
21 Jul 25	41.87000 +0.47	41.91	41.43	41.44	67,800
18 Jul 25	41.40000 +0.22	41.42	40.79	41.42	40,100
17 Jul 25	41.18000 +0.68	41.29	40.33	40.49	50,500
16 Jul 25	40.50000 +1.03	40.53	39.64	39.82	25,200
15 Jul 25	39.47000 -0.25	40.16	39.34	39.80	30,600
14 Jul 25	39.72000 +0.78	39.78	39.30	39.31	24,400
11 Jul 25	38.94000 -0.85	39.58	38.82	39.50	50,600
10 Jul 25	39.79000 -0.67	40.76	39.44	40.76	41,500
09 Jul 25	40.46000 +0.65	40.58	39.96	40.04	45,500
08 Jul 25	39.81000 +0.21	40.02	39.63	39.63	41,200
07 Jul 25	39.60000 -0.04	39.96	39.36	39.77	38,200
04 Jul 25	39.64000 -0.44	40.09	39.58	40.09	16,600
03 Jul 25	40.08000 +0.96	40.14	39.16	39.16	34,000
02 Jul 25	39.12000 -0.35	39.21	38.82	38.82	54,300
30 Jun 25	39.47000 +0.99	39.49	38.50	38.55	79,700
27 Jun 25	38.48000 +0.47	38.51	37.85	38.13	60,200
26 Jun 25	38.01000 +0.73	38.13	37.00	37.60	47,600
25 Jun 25	37.28000 -0.39	38.00	37.17	37.98	76,600
24 Jun 25	37.67000 +0.93	37.70	36.73	36.76	62,700
23 Jun 25	36.74000 +0.73	36.79	35.75	36.06	47,900
20 Jun 25	36.01000 -0.29	36.69	35.83	36.69	57,300
19 Jun 25	36.30000 -0.06	36.47	36.01	36.34	22,300
18 Jun 25	36.36000 -0.07	36.68	36.12	36.26	34,200
17 Jun 25	36.43000 -0.37	36.67	36.10	36.25	37,200
16 Jun 25	36.80000 +1.19	37.19	35.95	36.00	83,700
13 Jun 25	35.61000 -1.69	36.96	35.57	36.96	69,000
12 Jun 25	37.30000 -0.38	37.67	37.08	37.52	50,700
11 Jun 25	37.68000 +0.21	38.50	37.42	37.73	47,600
10 Jun 25	37.47000 -0.94	38.49	37.39	38.49	45,200
09 Jun 25	38.41000 +1.44	38.57	36.99	36.99	60,500
06 Jun 25	36.97000 +0.25	37.12	36.72	36.94	58,000
05 Jun 25	36.72000 -0.35	37.70	36.65	36.81	71,800
04 Jun 25	37.07000 -0.12	37.65	36.92	36.99	39,700
03 Jun 25	37.19000 +0.36	37.21	36.28	36.80	71,000
02 Jun 25	36.83000 -0.67	37.64	36.76	37.25	65,800
30 May 25	37.50000 +0.14	37.53	36.70	37.39	454,100
29 May 25	37.36000 +0.14	37.50	37.05	37.49	63,200
28 May 25	37.22000 +0.14	37.25	36.54	37.08	77,100
27 May 25	37.08000 +0.76	37.44	36.50	37.04	41,600
26 May 25	36.32000 +0.28	36.50	35.61	36.29	46,100
23 May 25	36.04000 -0.50	36.40	35.71	35.99	91,100
22 May 25	36.54000 +0.33	36.87	35.97	36.32	127,500
21 May 25	36.21000 -0.83	37.31	36.15	37.25	71,500
20 May 25	37.04000 -0.28	37.35	36.93	37.26	53,100
16 May 25	37.32000 +0.40	37.51	36.89	37.20	72,300
15 May 25	36.92000 -0.06	37.78	36.60	37.78	55,000
14 May 25	36.98000 -0.06	37.41	36.75	36.75	219,900
13 May 25	37.04000 +0.84	37.59	36.00	36.28	279,700
12 May 25	36.20000 -0.74	38.28	35.75	38.28	178,300
09 May 25	36.94000 -7.62	41.00	36.42	41.00	420,800
08 May 25	44.56000 -0.72	46.96	44.10	45.62	115,400
07 May 25	45.28000 +1.84	45.28	43.47	43.47	61,600
06 May 25	43.44000 -0.44	43.76	43.26	43.38	44,600
05 May 25	43.88000 +0.08	44.13	43.32	43.32	59,700
02 May 25	43.80000 +0.32	44.27	43.73	44.01	46,200
01 May 25	43.48000 +0.30	44.14	43.21	43.21	58,100
30 Apr 25	43.18000 -0.58	43.59	42.94	42.94	54,600
29 Apr 25	43.76000 +0.02	44.05	43.53	43.77	34,200
28 Apr 25	43.74000 -0.44	44.61	43.19	44.36	25,100
25 Apr 25	44.18000 -0.09	44.88	44.09	44.39	31,400
24 Apr 25	44.27000 +2.30	44.37	41.50	41.50	52,600
23 Apr 25	41.97000 +1.23	42.85	41.63	41.63	51,900
22 Apr 25	40.74000 +1.01	41.14	39.32	39.44	68,300
21 Apr 25	39.73000 -0.69	40.30	39.06	40.30	43,200
17 Apr 25	40.42000 -0.12	40.92	40.27	40.27	42,200
16 Apr 25	40.54000 -0.52	41.25	40.00	40.50	58,700
15 Apr 25	41.06000 -0.02	41.86	40.94	40.94	28,000
14 Apr 25	41.08000 -0.22	42.96	40.99	41.76	40,100
11 Apr 25	41.30000 +0.20	41.49	40.12	40.60	41,200
10 Apr 25	41.10000 -1.80	42.26	40.23	42.25	52,000
09 Apr 25	42.90000 +4.42	43.22	38.13	38.81	82,900
08 Apr 25	38.48000 -0.23	40.59	37.96	40.18	81,100
07 Apr 25	38.71000 -0.64	40.11	37.25	37.98	95,500
04 Apr 25	39.35000 -1.47	40.34	38.22	39.21	124,000
03 Apr 25	40.82000 -3.14	42.09	40.69	41.22	64,200
02 Apr 25	43.96000 +1.63	44.12	42.53	42.55	62,200
01 Apr 25	42.33000 +0.94	42.43	41.02	41.02	45,800
31 Mar 25	41.39000 -0.60	42.00	40.11	42.00	59,700
28 Mar 25	41.99000 -2.30	44.44	41.91	44.39	42,400
27 Mar 25	44.29000 +0.74	45.08	43.21	43.21	78,700
26 Mar 25	43.55000 -1.09	44.88	43.33	44.33	40,400
25 Mar 25	44.64000 +0.26	44.97	44.33	44.36	31,900
24 Mar 25	44.38000 +1.21	44.65	43.58	43.58	45,000
21 Mar 25	43.17000 -0.34	43.51	42.53	43.34	47,600
20 Mar 25	43.51000 +0.30	44.12	42.01	43.00	85,700
19 Mar 25	43.21000 +0.72	43.50	42.76	42.76	47,000
18 Mar 25	42.49000 +0.25	42.65	41.67	42.29	59,100
17 Mar 25	42.24000 -0.12	42.97	41.44	41.44	33,600
14 Mar 25	42.36000 +0.56	43.26	42.25	42.36	41,600
13 Mar 25	41.80000 -0.63	42.65	41.43	42.43	77,000
12 Mar 25	42.43000 -0.49	43.94	42.28	43.21	65,900
11 Mar 25	42.92000 +0.16	44.11	42.41	42.41	115,000
10 Mar 25	42.76000 -1.93	43.74	41.94	43.74	96,700
07 Mar 25	44.69000 -0.84	46.00	43.97	45.80	51,900
06 Mar 25	45.53000 -2.12	47.14	45.17	46.47	86,000
05 Mar 25	47.65000 +2.65	47.97	45.60	46.00	143,300
04 Mar 25	45.00000 -3.05	47.72	44.74	47.72	150,400
03 Mar 25	48.05000 +1.65	49.32	46.22	46.22	99,400
28 Feb 25	46.40000 -7.45	50.50	40.30	50.50	385,700
27 Feb 25	53.85000 -0.62	55.46	53.85	54.84	36,700
26 Feb 25	54.47000 -0.55	55.89	54.13	55.58	58,000
25 Feb 25	55.02000 -0.04	55.13	53.92	55.03	67,700
24 Feb 25	55.06000 -0.93	56.00	54.12	55.79	67,900
21 Feb 25	55.99000 -1.01	56.89	55.81	56.59	61,000
20 Feb 25	57.00000 -1.85	58.37	56.84	58.37	42,700
19 Feb 25	58.85000 -0.58	59.45	58.03	59.21	28,900
18 Feb 25	59.43000 -0.46	60.33	58.81	60.33	25,800
14 Feb 25	59.89000 -0.53	61.64	59.49	60.39	48,000
13 Feb 25	60.42000 +1.10	60.42	59.67	59.88	18,600
12 Feb 25	59.32000 -1.33	60.40	59.32	59.86	24,400
11 Feb 25	60.65000 -0.51	61.59	60.13	60.13	50,900
10 Feb 25	61.16000 +1.26	61.35	59.95	59.95	19,900
07 Feb 25	59.90000 -0.64	61.01	59.63	60.63	25,500
06 Feb 25	60.54000 -0.27	61.98	60.35	61.47	33,500
05 Feb 25	60.81000 +1.20	60.81	59.35	59.35	21,500
04 Feb 25	59.61000 -0.39	60.45	59.56	60.18	22,200
03 Feb 25	60.00000 -0.80	60.45	58.81	59.75	38,400
31 Jan 25	60.80000 -1.27	62.93	60.78	62.08	43,900
30 Jan 25	62.07000 -0.18	63.15	61.69	62.53	35,500
29 Jan 25	62.25000 +0.34	62.43	60.27	62.13	67,400
28 Jan 25	61.91000 +0.36	62.29	60.92	61.55	80,400
27 Jan 25	61.55000 -0.45	62.79	60.19	61.49	50,200
24 Jan 25	62.00000 +0.57	62.88	61.11	61.40	31,600
23 Jan 25	61.43000 -0.38	62.00	60.82	62.00	35,800
22 Jan 25	61.81000 +1.07	61.88	60.71	61.05	46,200
21 Jan 25	60.74000 -0.05	61.47	60.58	60.79	32,700
20 Jan 25	60.79000 -0.05	61.50	60.68	60.79	3,700
17 Jan 25	60.84000 -0.96	62.85	60.79	61.80	30,300
16 Jan 25	61.80000 +0.68	61.99	61.06	61.25	13,400
15 Jan 25	61.12000 +0.63	61.94	60.82	61.20	31,000
14 Jan 25	60.49000 +0.18	61.61	60.05	60.44	33,900
13 Jan 25	60.31000 -0.73	60.51	59.88	60.36	43,900
10 Jan 25	61.04000 -1.26	61.50	60.13	61.50	37,600
09 Jan 25	62.30000 -0.15	62.57	62.05	62.50	6,600
08 Jan 25	62.45000 +0.28	62.80	61.84	62.01	68,700
07 Jan 25	62.17000 -1.67	63.83	62.11	63.58	61,500
06 Jan 25	63.84000 -0.04	65.02	63.51	64.05	61,300
03 Jan 25	63.88000 -1.41	65.07	60.91	64.95	56,100
02 Jan 25	65.29000 +0.83	65.81	64.47	64.47	19,900
31 Dec 24	64.46000 -0.22	65.69	64.28	64.72	18,800
30 Dec 24	64.68000 -1.15	65.16	64.17	64.78	26,300
27 Dec 24	65.83000 -0.85	66.51	64.88	66.18	25,600
24 Dec 24	66.68000 +0.80	67.03	65.43	66.68	15,400
23 Dec 24	65.88000 -0.57	66.92	65.83	66.41	25,200
20 Dec 24	66.45000 +0.04	67.64	65.56	65.85	37,900
19 Dec 24	66.41000 -1.37	69.70	66.33	67.53	58,500
18 Dec 24	67.78000 -3.13	71.11	67.76	71.09	57,900
17 Dec 24	70.91000 +0.34	71.76	69.01	70.38	81,800
16 Dec 24	70.57000 -0.99	71.94	70.29	71.59	54,100
13 Dec 24	71.56000 +0.51	71.95	70.81	71.08	63,400
12 Dec 24	71.05000 +0.43	71.25	70.06	70.53	35,000
11 Dec 24	70.62000 -0.21	72.00	70.43	72.00	30,500
10 Dec 24	70.83000 +1.70	71.93	68.88	69.28	74,300
09 Dec 24	69.13000 -0.36	69.64	66.94	69.47	50,800
06 Dec 24	69.49000 -0.07	70.80	69.49	69.96	26,900
05 Dec 24	69.56000 -0.81	70.90	69.56	70.90	36,300
04 Dec 24	70.37000 +0.55	71.24	69.94	69.94	85,400
03 Dec 24	69.82000 +1.35	70.20	68.39	68.43	47,700
02 Dec 24	68.47000 -1.27	70.32	68.29	70.32	22,600
29 Nov 24	69.74000 +0.23	70.32	69.55	69.91	34,600
28 Nov 24	69.51000 +0.17	69.60	69.13	69.15	12,100
27 Nov 24	69.34000 +0.42	69.79	67.80	68.33	50,700
26 Nov 24	68.92000 -0.62	70.56	68.70	69.30	49,100
25 Nov 24	69.54000 +1.09	69.85	68.38	68.96	73,600
22 Nov 24	68.45000 +0.67	68.63	67.33	68.04	46,100
21 Nov 24	67.78000 +0.56	67.78	66.82	67.54	39,200
20 Nov 24	67.22000 +0.83	67.33	65.91	67.30	33,700
19 Nov 24	66.39000 +0.62	66.92	64.99	65.01	44,800
18 Nov 24	65.77000 -0.13	66.53	65.30	65.95	37,600
15 Nov 24	65.90000 -0.66	67.02	65.50	66.67	39,900
14 Nov 24	66.56000 -3.27	70.74	66.50	70.28	51,900
13 Nov 24	69.83000 +0.19	71.60	69.34	69.72	105,800
12 Nov 24	69.64000 -0.11	70.98	69.62	69.71	65,500
11 Nov 24	69.75000 -1.80	72.00	69.42	72.00	89,900
08 Nov 24	71.55000 +0.63	75.08	70.11	71.85	89,000
07 Nov 24	70.92000 +0.52	71.69	69.93	69.93	53,000
06 Nov 24	70.40000 +1.90	70.83	68.50	68.50	43,500
05 Nov 24	68.50000 +1.85	69.07	67.07	67.07	44,500
04 Nov 24	66.65000 -0.89	67.80	65.26	66.45	31,000
01 Nov 24	67.54000 +4.12	67.82	63.73	63.73	58,900
31 Oct 24	63.42000 -0.55	63.76	62.43	63.53	42,000
30 Oct 24	63.97000 -0.52	64.62	63.76	63.92	28,300
29 Oct 24	64.49000 +0.46	64.86	63.84	64.05	39,600
28 Oct 24	64.03000 +0.08	64.76	64.03	64.34	16,200
25 Oct 24	63.95000 +0.23	64.30	63.46	64.01	14,800
24 Oct 24	63.72000 +1.49	64.05	62.76	62.77	16,573
23 Oct 24	62.23000 -1.58	63.54	61.43	63.36	34,300
22 Oct 24	63.81000 -0.23	64.62	63.53	63.95	42,900
21 Oct 24	64.04000 +0.48	64.25	63.14	64.07	17,100
18 Oct 24	63.56000 +0.23	64.12	63.21	63.60	23,100
17 Oct 24	63.33000 +0.69	63.76	62.92	63.05	19,100
16 Oct 24	62.64000 +0.83	63.17	61.84	62.44	24,200
15 Oct 24	61.81000 +0.57	62.35	61.15	61.98	20,700
11 Oct 24	61.24000 +1.56	61.43	59.42	59.42	19,900
10 Oct 24	59.68000 -0.32	59.97	58.94	59.97	17,365
09 Oct 24	60.00000 +0.63	60.21	59.13	59.37	16,848
08 Oct 24	59.37000 +0.97	60.20	58.47	58.69	27,241
07 Oct 24	58.40000 -0.44	58.75	57.87	58.18	13,612
04 Oct 24	58.84000 +1.25	59.41	57.84	57.90	22,700
03 Oct 24	57.59000 +0.18	57.59	56.60	57.39	17,100
02 Oct 24	57.41000 -1.50	59.23	57.31	59.05	36,500
01 Oct 24	58.91000 -0.77	59.94	58.42	59.94	16,500
30 Sep 24	59.68000 -0.12	59.80	58.00	59.68	24,700
27 Sep 24	59.80000 -0.82	60.65	59.34	60.65	16,700
26 Sep 24	60.62000 +0.37	61.10	60.11	60.54	10,600
25 Sep 24	60.25000 -0.43	60.82	60.08	60.82	13,700
24 Sep 24	60.68000 -0.66	61.21	60.46	61.21	25,900
23 Sep 24	61.34000 -1.78	63.49	61.20	63.13	26,700
20 Sep 24	63.12000 +1.82	63.44	61.37	61.50	52,000
19 Sep 24	61.30000 +2.06	61.33	60.00	60.09	51,000
18 Sep 24	59.24000 +0.76	60.05	57.96	58.48	41,329
17 Sep 24	58.48000 +0.19	58.90	57.60	58.86	26,400
16 Sep 24	58.29000 +0.59	58.77	57.42	57.67	14,000
13 Sep 24	57.70000 +0.46	58.00	57.15	57.38	11,400
12 Sep 24	57.24000 +1.21	58.08	55.65	56.09	32,300
11 Sep 24	56.03000 -0.62	56.95	55.90	56.20	18,200
10 Sep 24	56.65000 +1.30	56.65	54.62	55.01	23,800
09 Sep 24	55.35000 +0.87	55.74	54.62	54.67	40,700
06 Sep 24	54.48000 -2.92	58.05	54.22	57.43	55,300
05 Sep 24	57.40000 -0.08	58.00	57.07	57.07	15,500
04 Sep 24	57.48000 -0.25	58.77	57.08	57.90	21,900
03 Sep 24	57.73000 -0.17	58.69	57.48	57.72	30,500
30 Aug 24	57.90000 -0.19	58.93	57.87	58.04	125,700
29 Aug 24	58.09000 +0.18	58.86	57.45	57.45	45,400
28 Aug 24	57.91000 -3.40	61.34	57.91	61.02	46,600
27 Aug 24	61.31000 +1.00	61.47	59.87	60.28	28,400
26 Aug 24	60.31000 +0.66	60.91	59.65	59.68	34,800
23 Aug 24	59.65000 +0.53	60.42	58.54	58.54	34,300
22 Aug 24	59.12000 -0.35	59.82	58.76	59.47	46,200
21 Aug 24	59.47000 +1.60	59.59	57.72	57.88	29,300
20 Aug 24	57.87000 +0.10	58.27	57.72	57.97	20,500
19 Aug 24	57.77000 +0.17	57.99	57.28	57.50	25,100
16 Aug 24	57.60000 -0.07	58.09	57.31	57.67	18,600
15 Aug 24	57.67000 +1.05	58.18	57.32	57.39	26,500
14 Aug 24	56.62000 -0.70	57.90	56.20	57.54	39,000
13 Aug 24	57.32000 -0.60	58.44	57.20	58.36	36,600
12 Aug 24	57.92000 +0.67	58.34	57.13	57.35	51,400
09 Aug 24	57.25000 +0.08	57.91	54.17	57.18	62,900
08 Aug 24	57.17000 +7.15	57.69	51.59	53.12	172,500
07 Aug 24	50.02000 -0.39	51.27	49.56	50.54	31,600
06 Aug 24	50.41000 -0.41	51.05	48.55	48.55	42,200
02 Aug 24	50.82000 -1.61	51.22	49.81	50.47	93,000
01 Aug 24	52.43000 -2.69	55.30	52.43	55.03	44,400
31 Jul 24	55.12000 +2.22	55.17	53.20	53.50	68,900
30 Jul 24	52.90000 -0.25	53.50	52.48	53.30	31,200
29 Jul 24	53.15000 +0.08	53.30	52.50	53.22	19,400
26 Jul 24	53.07000 +0.74	53.50	52.50	52.91	20,400
25 Jul 24	52.33000 +0.11	53.42	51.93	52.12	21,800
24 Jul 24	52.22000 -0.69	52.99	51.98	52.44	19,300
23 Jul 24	52.91000 +0.75	53.11	51.97	51.97	18,600
22 Jul 24	52.16000 +0.70	52.27	51.55	51.82	22,700
19 Jul 24	51.46000 +0.63	51.50	51.02	51.22	11,200
18 Jul 24	50.83000 -0.66	51.63	50.68	51.63	51,000
17 Jul 24	51.49000 -1.50	52.76	51.26	52.24	21,200
16 Jul 24	52.99000 +0.92	53.31	52.43	52.43	40,600
15 Jul 24	52.07000 -0.16	52.88	51.93	52.40	20,500
12 Jul 24	52.23000 +0.42	52.40	51.81	52.08	45,100
11 Jul 24	51.81000 +0.19	52.28	51.70	52.14	21,400
10 Jul 24	51.62000 -0.37	52.27	51.15	52.00	36,000
09 Jul 24	51.99000 -0.47	52.34	51.50	52.34	19,200
08 Jul 24	52.46000 +0.54	52.66	51.24	51.82	45,300
05 Jul 24	51.92000 -1.26	53.01	51.78	52.64	25,100
04 Jul 24	53.18000 +0.60	53.38	52.46	52.59	28,300
03 Jul 24	52.58000 -0.19	52.86	52.30	52.78	20,400
02 Jul 24	52.77000 -0.06	52.97	51.74	51.74	22,100
28 Jun 24	52.83000 +0.13	53.16	52.50	52.95	37,100
27 Jun 24	52.70000 +0.61	53.00	52.06	52.06	27,100
26 Jun 24	52.09000 +0.13	52.73	52.06	52.06	14,200
25 Jun 24	51.96000 +1.73	52.05	50.46	51.21	31,400
24 Jun 24	50.23000 -0.31	50.68	49.92	50.31	22,400
21 Jun 24	50.54000 +0.21	50.89	49.99	50.23	67,100
20 Jun 24	50.33000 +0.03	51.30	49.17	51.10	34,000
19 Jun 24	50.30000 -0.84	52.30	50.00	51.05	29,000
18 Jun 24	51.14000 -0.81	52.36	51.14	51.89	25,500
17 Jun 24	51.95000 +0.15	52.00	50.88	51.53	85,500
14 Jun 24	51.80000 -0.19	52.38	51.34	52.13	48,300
13 Jun 24	51.99000 -0.49	53.08	51.57	52.58	47,100
12 Jun 24	52.48000 +0.15	53.10	51.92	52.96	62,300
11 Jun 24	52.33000 -0.03	52.88	51.88	52.40	32,500
10 Jun 24	52.36000 +0.09	52.50	51.84	52.10	32,400
07 Jun 24	52.27000 +1.29	52.58	51.15	51.15	83,900
06 Jun 24	50.98000 -0.13	51.53	50.69	51.10	38,000
05 Jun 24	51.11000 +1.94	51.21	49.20	49.52	41,700
04 Jun 24	49.17000 +0.56	49.36	48.37	48.55	37,100
03 Jun 24	48.61000 +1.73	48.64	47.05	47.06	93,400
31 May 24	46.88000 -0.50	47.46	46.09	47.10	138,300
30 May 24	47.38000 -2.34	49.40	47.38	49.38	49,000
29 May 24	49.72000 -0.24	50.54	49.47	49.47	38,900
28 May 24	49.96000 +1.44	50.64	47.78	49.04	81,800
27 May 24	48.52000 -0.34	49.48	48.50	49.48	12,800
24 May 24	48.86000 -0.35	49.55	48.50	49.55	72,800
23 May 24	49.21000 -0.85	50.28	49.10	50.16	54,200
22 May 24	50.06000 -0.02	50.84	49.27	49.27	53,800
21 May 24	50.08000 -0.78	51.53	49.26	51.53	58,100
17 May 24	50.86000 +0.39	50.93	50.14	50.24	20,900
16 May 24	50.47000 +0.36	50.98	49.36	50.23	90,600
15 May 24	50.11000 -0.96	51.80	49.67	51.80	59,900
14 May 24	51.07000 +1.54	51.30	49.43	49.58	78,600
13 May 24	49.53000 +0.85	51.60	48.53	49.25	159,500
10 May 24	48.68000 -14.79	62.47	48.54	62.47	267,000
09 May 24	63.47000 +0.32	64.18	62.73	63.14	37,400
08 May 24	63.15000 -1.14	64.24	62.12	63.84	51,200
07 May 24	64.29000 +0.55	65.16	63.23	63.93	29,700
06 May 24	63.74000 +1.24	64.18	62.50	62.75	24,100
03 May 24	62.50000 +0.90	63.01	61.83	63.01	19,100
02 May 24	61.60000 -0.57	62.60	61.12	62.60	16,600
01 May 24	62.17000 +0.63	62.75	61.05	61.59	50,800
30 Apr 24	61.54000 -1.96	63.35	61.54	63.34	32,600
29 Apr 24	63.50000 +2.43	66.30	63.27	63.27	58,600
26 Apr 24	61.07000 +0.83	61.33	60.24	60.36	20,200
25 Apr 24	60.24000 -0.83	60.55	59.80	60.55	19,700
24 Apr 24	61.07000 -0.42	62.00	60.59	61.98	15,400
23 Apr 24	61.49000 +0.87	61.87	60.04	60.04	28,400
22 Apr 24	60.62000 -0.55	61.28	59.97	61.17	36,900
19 Apr 24	61.17000 -0.04	61.35	60.57	61.14	10,600
18 Apr 24	61.21000 +0.36	61.73	60.40	60.98	17,200
17 Apr 24	60.85000 -0.12	61.93	60.67	61.36	19,300
16 Apr 24	60.97000 +1.24	61.21	59.72	59.85	20,200
15 Apr 24	59.73000 -2.30	61.99	59.61	61.81	14,000
12 Apr 24	62.03000 -1.75	63.28	61.61	63.28	30,000
11 Apr 24	63.78000 +0.20	63.91	62.53	63.63	22,000
10 Apr 24	63.58000 -1.11	64.37	63.41	63.50	21,200
09 Apr 24	64.69000 -0.29	65.16	64.28	65.01	10,100
08 Apr 24	64.98000 -0.02	65.86	64.90	65.12	11,400
05 Apr 24	65.00000 +0.36	65.77	64.78	64.78	15,300
04 Apr 24	64.64000 +0.31	65.59	64.35	65.00	31,500
03 Apr 24	64.33000 +0.27	65.26	63.90	64.06	28,900
02 Apr 24	64.06000 -2.35	65.28	62.85	65.28	89,200
01 Apr 24	66.41000 +0.19	66.89	65.80	65.99	22,400
28 Mar 24	66.22000 -1.64	68.27	66.22	67.32	33,800
27 Mar 24	67.86000 +0.03	68.49	67.30	68.10	21,700
26 Mar 24	67.83000 -0.66	69.17	67.70	68.22	26,000
25 Mar 24	68.49000 -0.06	68.67	67.89	68.51	13,300
22 Mar 24	68.55000 -1.12	69.65	68.10	69.65	23,300
21 Mar 24	69.67000 +0.07	70.33	69.22	69.70	30,700
20 Mar 24	69.60000 +1.17	70.07	67.82	68.38	24,900
19 Mar 24	68.43000 -0.82	69.07	67.62	68.65	22,000
18 Mar 24	69.25000 -1.20	70.71	69.15	70.70	17,300
15 Mar 24	70.45000 -0.59	71.73	70.36	71.05	25,100
14 Mar 24	71.04000 +1.54	71.59	69.26	70.13	35,800
13 Mar 24	69.50000 -1.49	70.86	69.37	70.39	23,900
12 Mar 24	70.99000 +0.23	71.24	70.24	70.72	24,400
11 Mar 24	70.76000 +0.40	70.85	69.44	70.27	35,800
08 Mar 24	70.36000 -0.83	71.61	69.04	71.61	46,500
07 Mar 24	71.19000 +0.20	72.70	70.50	70.68	35,300
06 Mar 24	70.99000 +0.08	72.13	70.37	72.13	47,800
05 Mar 24	70.91000 -2.85	73.38	70.63	73.29	50,100
04 Mar 24	73.76000 +0.83	74.34	72.18	73.00	44,300
01 Mar 24	72.93000 -1.15	76.27	72.70	74.30	114,600
29 Feb 24	74.08000 +0.93	74.30	72.50	73.00	183,900
28 Feb 24	73.15000 -0.30	73.99	71.88	73.08	48,400
27 Feb 24	73.45000 +1.77	74.25	71.75	71.75	56,900
26 Feb 24	71.68000 -0.45	72.74	70.40	72.24	56,300
23 Feb 24	72.13000 +10.51	73.73	68.49	68.68	299,100
22 Feb 24	61.62000 -0.42	63.70	61.40	62.46	37,800
21 Feb 24	62.04000 -0.17	62.99	61.73	62.04	48,600
20 Feb 24	62.21000 +0.84	63.99	61.71	62.49	36,100
16 Feb 24	61.37000 -0.50	62.43	61.29	61.57	25,700
15 Feb 24	61.87000 -0.17	62.21	61.34	62.06	24,500
14 Feb 24	62.04000 +1.87	62.41	60.01	60.14	14,200
13 Feb 24	60.17000 -0.94	61.54	59.66	59.66	75,900
12 Feb 24	61.11000 -0.94	62.57	61.10	62.46	39,200
09 Feb 24	62.05000 +1.02	62.77	60.93	60.93	30,500
08 Feb 24	61.03000 +0.89	61.04	59.83	59.93	59,000
07 Feb 24	60.14000 +2.33	60.30	57.40	58.04	63,300
06 Feb 24	57.81000 +1.33	57.98	56.50	56.53	92,100
05 Feb 24	56.48000 -2.15	58.87	56.02	58.56	79,900
02 Feb 24	58.63000 -0.76	59.35	58.23	58.76	71,500
01 Feb 24	59.39000 +0.35	60.00	57.75	60.00	81,200
31 Jan 24	59.04000 -2.03	60.55	58.90	60.54	64,400
30 Jan 24	61.07000 -0.82	62.01	60.86	61.68	30,100
29 Jan 24	61.89000 +1.77	61.94	59.71	59.71	40,700
26 Jan 24	60.12000 -0.82	61.12	59.85	60.22	31,300
25 Jan 24	60.94000 +1.23	61.40	59.21	60.17	50,100
24 Jan 24	59.71000 -0.66	61.40	59.71	60.99	27,800
23 Jan 24	60.37000 -0.51	61.60	59.63	61.60	30,700
22 Jan 24	60.88000 -1.13	63.20	60.61	61.82	37,300
19 Jan 24	62.01000 -0.08	62.63	60.71	62.63	36,200
18 Jan 24	62.09000 +0.59	63.82	62.00	62.44	63,800
17 Jan 24	61.50000 +1.42	61.72	59.00	59.84	43,700
16 Jan 24	60.08000 -2.10	62.29	60.03	62.29	49,700
15 Jan 24	62.18000 +0.05	62.48	61.62	62.48	21,900
12 Jan 24	62.13000 -0.74	63.45	61.75	62.90	32,500
11 Jan 24	62.87000 -0.26	63.46	61.89	62.97	37,700
10 Jan 24	63.13000 +1.51	63.74	61.59	61.59	54,700
09 Jan 24	61.62000 +0.79	62.23	59.96	60.36	63,500
08 Jan 24	60.83000 +2.33	61.07	58.78	58.78	57,800
05 Jan 24	58.50000 -1.47	59.90	57.48	59.66	109,000
04 Jan 24	59.97000 +0.82	60.35	58.26	58.79	217,800
03 Jan 24	59.15000 -0.92	60.40	59.06	59.17	193,200
02 Jan 24	60.07000 -3.92	63.97	59.46	63.97	80,800
29 Dec 23	63.99000 -1.38	65.97	63.96	65.26	60,700
28 Dec 23	65.37000 -1.74	67.76	65.33	67.76	303,400
27 Dec 23	67.11000 -0.86	68.21	67.01	67.68	24,800
22 Dec 23	67.97000 -1.24	69.00	67.23	69.00	70,400
21 Dec 23	69.21000 +1.00	69.42	68.45	68.91	23,100
20 Dec 23	68.21000 -1.07	70.42	68.09	68.69	123,500
19 Dec 23	69.28000 +2.71	69.36	66.80	66.81	69,400
18 Dec 23	66.57000 +1.09	66.67	65.18	65.73	59,900
15 Dec 23	65.48000 +1.20	65.58	63.92	64.41	73,600
14 Dec 23	64.28000 +0.05	64.99	63.20	64.99	87,300
13 Dec 23	64.23000 +1.14	64.73	63.03	63.03	65,900
12 Dec 23	63.09000 +0.07	63.61	62.67	63.14	45,000
11 Dec 23	63.02000 +0.17	63.38	62.22	62.75	74,100
08 Dec 23	62.85000 +1.32	63.39	61.53	61.54	73,800
07 Dec 23	61.53000 +1.56	61.59	59.78	60.25	133,600
06 Dec 23	59.97000 -0.56	61.10	59.93	60.91	60,800
05 Dec 23	60.53000 -0.07	61.07	60.17	60.25	94,100
04 Dec 23	60.60000 -0.40	61.56	60.17	61.16	66,700
01 Dec 23	61.00000 +0.56	61.37	60.05	60.12	51,300
30 Nov 23	60.44000 -0.80	61.67	60.32	61.37	191,100
29 Nov 23	61.24000 -1.60	64.24	60.00	63.13	111,400
28 Nov 23	62.84000 -0.35	63.04	60.61	62.90	185,300
27 Nov 23	63.19000 -2.10	65.97	62.99	64.89	144,100
24 Nov 23	65.29000 -1.39	66.58	64.96	66.34	69,800
23 Nov 23	66.68000 -1.09	67.50	66.15	67.50	35,800
22 Nov 23	67.77000 -1.44	72.49	67.55	71.50	136,500
21 Nov 23	69.21000 -0.64	69.86	68.50	69.83	47,700
20 Nov 23	69.85000 +0.43	70.00	69.37	69.37	128,900
17 Nov 23	69.42000 -0.16	70.11	69.10	69.58	51,300
16 Nov 23	69.58000 -0.39	70.76	69.01	69.80	66,500
15 Nov 23	69.97000 -0.20	71.00	69.13	70.57	59,200
14 Nov 23	70.17000 +5.09	71.71	65.50	65.50	91,300
13 Nov 23	65.08000 +2.18	65.46	62.19	62.70	91,300
10 Nov 23	62.90000 +0.90	63.18	62.09	62.43	98,700
09 Nov 23	62.00000 +2.54	63.35	60.14	60.72	101,600
08 Nov 23	59.46000 -1.04	61.21	58.70	61.21	72,100
07 Nov 23	60.50000 +0.91	61.26	59.23	59.23	41,300
06 Nov 23	59.59000 +0.09	60.05	58.38	59.50	21,200
03 Nov 23	59.50000 +4.16	59.53	55.00	55.20	57,000
02 Nov 23	55.34000 +1.40	56.23	54.14	54.14	22,400
01 Nov 23	53.94000 -0.79	55.11	52.97	54.10	36,000
31 Oct 23	54.73000 +1.84	54.82	52.81	52.85	60,700
30 Oct 23	52.89000 +1.15	53.51	52.22	52.22	34,000
27 Oct 23	51.74000 -0.14	52.64	51.30	52.34	23,900
26 Oct 23	51.88000 -1.07	54.12	51.65	53.26	36,700
25 Oct 23	52.95000 -3.81	56.70	52.50	56.70	56,500
24 Oct 23	56.76000 +2.27	57.16	54.65	54.67	56,600
23 Oct 23	54.49000 +0.22	54.85	53.09	53.52	27,100
20 Oct 23	54.27000 -0.73	55.08	53.78	54.65	30,000
19 Oct 23	55.00000 +0.30	55.44	54.55	54.77	25,500
18 Oct 23	54.70000 -0.44	55.19	54.48	54.76	27,100
17 Oct 23	55.14000 +0.14	55.50	53.76	54.49	19,100
16 Oct 23	55.00000 -0.46	55.77	54.80	55.48	31,900
13 Oct 23	55.46000 +0.15	55.91	54.74	55.91	23,200
12 Oct 23	55.31000 +0.28	56.70	54.33	55.00	46,800
11 Oct 23	55.03000 +0.17	55.46	54.86	54.90	28,200
10 Oct 23	54.86000 -0.13	55.60	54.01	54.01	45,100
06 Oct 23	54.99000 +1.72	55.23	52.73	52.91	37,100
05 Oct 23	53.27000 -0.35	54.00	52.87	53.61	32,500
04 Oct 23	53.62000 +1.84	53.70	52.00	52.18	31,000
03 Oct 23	51.78000 -2.21	54.00	51.52	53.67	43,300
02 Oct 23	53.99000 -1.09	55.23	53.34	55.11	33,800
29 Sep 23	55.08000 +2.16	55.26	53.67	53.92	69,000
28 Sep 23	52.92000 +1.90	53.77	51.00	51.06	43,000
27 Sep 23	51.02000 -0.21	52.35	50.31	52.35	45,900
26 Sep 23	51.23000 -1.43	52.33	50.37	52.33	23,100
25 Sep 23	52.66000 +0.06	53.03	52.00	52.33	28,900
22 Sep 23	52.60000 -0.28	53.74	52.60	53.24	43,400
21 Sep 23	52.88000 -1.89	54.62	52.70	54.41	43,100
20 Sep 23	54.77000 -0.47	56.10	54.77	55.63	45,600
19 Sep 23	55.24000 -1.38	55.83	54.28	55.64	51,900
18 Sep 23	56.62000 +0.72	57.50	55.75	55.99	42,000
15 Sep 23	55.90000 +0.11	56.08	54.59	55.66	72,100
14 Sep 23	55.79000 +1.87	56.12	53.32	53.69	87,700
13 Sep 23	53.92000 -0.98	54.82	53.58	54.79	66,100
12 Sep 23	54.90000 -0.77	55.99	54.73	55.46	41,000
11 Sep 23	55.67000 +0.57	56.04	54.74	55.49	38,300
08 Sep 23	55.10000 -1.35	56.40	54.30	56.40	51,900
07 Sep 23	56.45000 +0.47	56.49	55.16	55.51	38,400
06 Sep 23	55.98000 -3.00	59.00	55.93	58.92	50,200
05 Sep 23	58.98000 +0.29	59.00	57.81	58.34	56,400
01 Sep 23	58.69000 -0.34	59.91	58.50	59.18	41,600
31 Aug 23	59.03000 +1.53	59.85	57.55	57.55	188,300
30 Aug 23	57.50000 +0.00	59.35	57.00	57.50	112,200
29 Aug 23	57.50000 -1.16	58.50	57.06	58.50	68,700
28 Aug 23	58.66000 -2.62	62.00	58.65	61.77	44,500
25 Aug 23	61.28000 -0.05	62.00	60.74	61.30	73,600
24 Aug 23	61.33000 -0.79	62.90	60.33	62.90	59,500
23 Aug 23	62.12000 +2.12	62.95	59.86	59.86	147,600
22 Aug 23	60.00000 +1.67	60.00	58.03	58.03	173,500
21 Aug 23	58.33000 +3.18	58.75	55.16	55.56	86,700
18 Aug 23	55.15000 +0.23	55.35	53.90	54.57	102,400
17 Aug 23	54.92000 +3.32	55.15	50.48	51.59	85,700
16 Aug 23	51.60000 +0.76	52.15	50.78	50.78	36,600
15 Aug 23	50.84000 +0.41	51.01	50.01	50.69	33,800
14 Aug 23	50.43000 +1.84	50.64	48.20	48.41	44,800
11 Aug 23	48.59000 -0.69	49.10	48.32	49.07	57,700
10 Aug 23	49.28000 +1.79	49.44	46.00	46.00	74,300
09 Aug 23	47.49000 -0.01	47.94	46.95	47.37	100,500
08 Aug 23	47.50000 -2.48	49.40	46.99	49.40	67,900
04 Aug 23	49.98000 +0.32	50.52	48.97	50.07	28,000
03 Aug 23	49.66000 -0.64	50.51	49.20	49.68	30,800
02 Aug 23	50.30000 -1.66	51.34	48.76	50.96	68,700
01 Aug 23	51.96000 +1.22	52.00	50.37	50.99	134,200
31 Jul 23	50.74000 +0.51	51.17	50.41	50.59	75,100
28 Jul 23	50.23000 +0.47	50.76	49.58	50.13	34,800
27 Jul 23	49.76000 -0.38	50.88	49.41	50.27	32,000
26 Jul 23	50.14000 +0.04	50.54	49.41	49.80	38,800
25 Jul 23	50.10000 -1.62	52.00	49.98	51.70	40,400
24 Jul 23	51.72000 +0.56	52.00	51.03	51.14	61,000
21 Jul 23	51.16000 +1.07	51.44	50.29	50.93	48,500
20 Jul 23	50.09000 -0.09	50.15	49.07	50.04	51,300
19 Jul 23	50.18000 -1.18	52.00	50.06	51.96	56,800
18 Jul 23	51.36000 -0.37	51.93	50.69	51.39	29,200
17 Jul 23	51.73000 +0.82	52.05	50.62	50.62	18,100
14 Jul 23	50.91000 +0.25	52.00	50.40	51.24	43,800
13 Jul 23	50.66000 +1.55	51.77	49.73	50.00	45,400
12 Jul 23	49.11000 -1.27	50.81	49.11	50.81	32,800
11 Jul 23	50.38000 -0.08	51.03	49.65	50.81	37,200
10 Jul 23	50.46000 +0.83	50.89	49.59	49.98	47,500
07 Jul 23	49.63000 -0.22	50.55	49.43	50.20	38,800
06 Jul 23	49.85000 -1.94	51.35	49.81	51.35	49,600
05 Jul 23	51.79000 -0.90	52.50	50.75	52.50	43,100
04 Jul 23	52.69000 +0.25	53.66	51.30	51.30	35,000
30 Jun 23	52.44000 +1.53	52.60	50.94	51.00	55,400
29 Jun 23	50.91000 -0.69	52.35	50.77	51.45	32,400
28 Jun 23	51.60000 +1.45	51.76	50.28	50.48	58,600
27 Jun 23	50.15000 +1.89	50.38	48.03	48.33	66,400
26 Jun 23	48.26000 -0.48	49.47	48.11	48.71	28,100
23 Jun 23	48.74000 +0.82	48.74	47.07	47.55	50,100
22 Jun 23	47.92000 -1.10	49.00	47.72	48.83	45,500
21 Jun 23	49.02000 -1.30	50.23	47.53	50.01	58,900
20 Jun 23	50.32000 -1.19	51.54	50.03	50.96	29,200
19 Jun 23	51.51000 +1.61	51.51	50.00	50.01	24,000
16 Jun 23	49.90000 -0.70	50.96	49.89	50.96	40,700
15 Jun 23	50.60000 +0.45	50.74	49.41	50.09	49,900
14 Jun 23	50.15000 +0.77	50.51	49.39	49.99	47,200
13 Jun 23	49.38000 -0.16	50.05	48.95	49.63	35,600
12 Jun 23	49.54000 +2.18	49.71	47.55	47.55	51,600
09 Jun 23	47.36000 -0.88	48.68	47.01	48.40	38,100
08 Jun 23	48.24000 +0.48	48.60	46.90	47.66	78,500
07 Jun 23	47.76000 +0.10	48.85	47.41	47.66	59,500
06 Jun 23	47.66000 +0.93	47.84	46.05	47.02	78,900
05 Jun 23	46.73000 +0.19	47.34	46.13	46.50	34,800
02 Jun 23	46.54000 -0.46	47.52	46.20	47.48	32,300
01 Jun 23	47.00000 +0.52	47.30	45.71	46.38	57,200
31 May 23	46.48000 +1.79	46.54	44.00	44.29	168,500
30 May 23	44.69000 -0.02	45.16	44.38	44.96	42,900
29 May 23	44.71000 +0.70	44.74	44.05	44.05	10,600
26 May 23	44.01000 +0.67	44.51	43.22	43.22	29,400
25 May 23	43.34000 -0.27	44.56	43.30	44.31	23,700
24 May 23	43.61000 +0.36	43.87	42.59	43.00	40,500
23 May 23	43.25000 -1.98	45.44	43.25	44.51	37,000
19 May 23	45.23000 +1.86	45.24	43.37	43.37	70,900
18 May 23	43.37000 +0.10	44.15	43.01	43.48	42,000
17 May 23	43.27000 -0.28	43.59	42.86	43.59	37,900
16 May 23	43.55000 +0.08	44.43	42.97	43.28	68,800
15 May 23	43.47000 +2.87	43.47	40.24	40.83	59,700
12 May 23	40.60000 -0.52	42.08	39.81	41.12	143,400
11 May 23	41.12000 -8.39	47.95	40.75	47.94	184,500
10 May 23	49.51000 -0.87	51.07	49.21	49.79	22,900
09 May 23	50.38000 -0.17	50.68	49.79	50.65	52,200
08 May 23	50.55000 +1.97	50.55	48.19	48.77	33,600
05 May 23	48.58000 +0.29	48.91	48.10	48.40	43,900
04 May 23	48.29000 -2.74	51.12	48.23	50.51	53,200
03 May 23	51.03000 -1.36	52.59	50.90	52.57	19,800
02 May 23	52.39000 +0.66	52.55	51.02	52.00	54,600
01 May 23	51.73000 -0.87	52.80	51.28	52.40	21,900
28 Apr 23	52.60000 +1.73	52.75	51.17	51.29	60,000
27 Apr 23	50.87000 +1.25	50.98	49.88	50.20	34,400
26 Apr 23	49.62000 +0.79	49.62	48.77	48.89	44,900
25 Apr 23	48.83000 -0.91	49.87	48.83	49.87	22,700
24 Apr 23	49.74000 -0.85	50.94	49.72	50.61	30,200
21 Apr 23	50.59000 -0.11	51.00	50.47	51.00	25,500
20 Apr 23	50.70000 -0.14	50.86	50.41	50.65	16,900
19 Apr 23	50.84000 +0.49	50.89	50.23	50.44	23,700
18 Apr 23	50.35000 -1.09	51.55	49.62	51.50	67,900
17 Apr 23	51.44000 -0.90	52.71	51.44	52.28	30,000
14 Apr 23	52.34000 +0.10	52.42	51.75	51.86	20,300
13 Apr 23	52.24000 +0.45	52.70	51.75	51.93	20,300
12 Apr 23	51.79000 -0.42	53.09	51.59	52.52	41,400
11 Apr 23	52.21000 +0.47	52.37	51.33	51.33	60,600
10 Apr 23	51.74000 +0.77	51.80	50.39	50.81	14,400
06 Apr 23	50.97000 -0.13	51.14	49.70	50.75	25,800
05 Apr 23	51.10000 -2.40	53.21	50.78	53.21	37,300
04 Apr 23	53.50000 +0.94	53.57	52.52	53.52	19,800
03 Apr 23	52.56000 -2.46	55.72	52.07	55.72	50,000
31 Mar 23	55.02000 +2.53	55.08	52.55	53.45	55,100
30 Mar 23	52.49000 -0.34	53.64	52.22	53.64	33,300
29 Mar 23	52.83000 +0.71	53.57	52.48	52.52	24,300
28 Mar 23	52.12000 -0.85	53.58	51.85	53.58	21,700
27 Mar 23	52.97000 +0.53	53.55	52.53	53.00	25,000
24 Mar 23	52.44000 -0.78	53.49	51.46	53.23	19,300
23 Mar 23	53.22000 +1.44	54.39	52.01	52.01	54,300
22 Mar 23	51.78000 -0.57	52.71	51.33	52.31	16,900
21 Mar 23	52.35000 +0.92	52.35	51.31	51.82	11,600
20 Mar 23	51.43000 -1.28	53.31	50.88	53.31	40,000
17 Mar 23	52.71000 -0.14	53.59	52.42	52.85	100,000
16 Mar 23	52.85000 +0.18	53.59	51.69	52.48	31,200
15 Mar 23	52.67000 -1.05	53.87	52.02	53.00	49,000
14 Mar 23	53.72000 +2.64	53.91	51.62	52.03	74,200
13 Mar 23	51.08000 +1.96	51.23	48.30	48.99	64,600
10 Mar 23	49.12000 -1.66	51.16	48.53	51.08	53,600
09 Mar 23	50.78000 +1.39	54.40	48.75	50.49	66,500
08 Mar 23	49.39000 +0.47	49.87	48.47	48.72	27,200
07 Mar 23	48.92000 -0.62	50.16	48.58	49.54	31,800
06 Mar 23	49.54000 +0.41	50.26	48.96	48.97	30,500
03 Mar 23	49.13000 +0.57	49.47	48.70	48.70	31,800
02 Mar 23	48.56000 +0.95	48.66	46.87	46.87	36,500
01 Mar 23	47.61000 -0.36	48.01	47.03	47.26	29,000
28 Feb 23	47.97000 +0.83	48.16	46.90	46.91	58,100
27 Feb 23	47.14000 +0.16	47.83	46.80	47.05	15,200
24 Feb 23	46.98000 -2.03	48.20	46.65	48.20	12,900
23 Feb 23	49.01000 -0.78	50.45	48.40	50.45	37,400
22 Feb 23	49.79000 +0.59	50.39	48.99	49.49	24,600
21 Feb 23	49.20000 -1.66	50.69	49.00	50.69	23,600
17 Feb 23	50.86000 -0.59	51.58	50.57	51.45	37,500
16 Feb 23	51.45000 -1.77	52.54	51.30	52.30	44,400
15 Feb 23	53.22000 +3.34	53.93	49.58	49.58	74,000
14 Feb 23	49.88000 -0.25	50.51	49.00	49.18	38,500
13 Feb 23	50.13000 +0.15	51.17	49.78	49.78	33,700
10 Feb 23	49.98000 -1.57	51.04	49.77	51.00	53,300
09 Feb 23	51.55000 -1.07	53.53	51.37	53.11	47,400
08 Feb 23	52.62000 -0.39	53.26	52.50	53.26	52,500
07 Feb 23	53.01000 -0.30	53.25	51.65	53.16	55,100
06 Feb 23	53.31000 -0.59	54.63	53.00	53.30	45,200
03 Feb 23	53.90000 +1.41	54.42	51.00	51.01	157,700
02 Feb 23	52.49000 +0.59	54.02	52.39	52.61	53,800
01 Feb 23	51.90000 +1.02	52.20	50.24	50.88	61,700
31 Jan 23	50.88000 +0.90	51.50	50.25	50.25	54,100
30 Jan 23	49.98000 +0.94	50.48	48.35	48.88	44,900
27 Jan 23	49.04000 -0.41	49.64	48.27	49.21	55,100
26 Jan 23	49.45000 +1.55	49.80	48.24	48.24	90,300
25 Jan 23	47.90000 -0.11	48.50	46.18	47.81	33,600
24 Jan 23	48.01000 -0.08	48.92	47.51	48.47	31,200
23 Jan 23	48.09000 +0.52	48.41	46.90	47.47	21,900
20 Jan 23	47.57000 +2.00	47.57	45.56	46.00	27,700
19 Jan 23	45.57000 -1.12	46.74	45.49	46.51	35,900
18 Jan 23	46.69000 -0.71	48.84	46.68	47.96	20,000
17 Jan 23	47.40000 -0.20	47.81	46.23	46.83	35,800
16 Jan 23	47.60000 +0.46	47.98	46.82	46.82	9,400
13 Jan 23	47.14000 -0.06	47.66	46.51	46.65	60,400
12 Jan 23	47.20000 +1.21	47.89	45.15	45.56	67,300
11 Jan 23	45.99000 +0.75	46.00	45.25	45.52	14,700
10 Jan 23	45.24000 +0.78	45.41	44.00	44.25	12,300
09 Jan 23	44.46000 +0.90	45.50	43.64	43.64	28,400
06 Jan 23	43.56000 +0.15	43.60	42.15	43.04	54,700
05 Jan 23	43.41000 -2.07	45.06	43.25	44.82	25,300
04 Jan 23	45.48000 -0.78	46.99	45.04	46.99	22,500
03 Jan 23	46.26000 +1.52	47.49	45.47	45.83	30,100
30 Dec 22	44.74000 -0.17	45.74	44.01	44.31	47,100
29 Dec 22	44.91000 +2.62	45.14	42.20	42.20	24,000
28 Dec 22	42.29000 -1.00	42.90	41.28	42.14	40,100
23 Dec 22	43.29000 -1.65	44.90	43.13	44.79	16,100
22 Dec 22	44.94000 -0.35	45.13	44.14	44.92	37,000
21 Dec 22	45.29000 +0.81	45.87	44.42	44.89	17,200
20 Dec 22	44.48000 -0.31	44.88	44.02	44.72	25,200
19 Dec 22	44.79000 -1.45	46.66	44.78	46.13	42,800
16 Dec 22	46.24000 -0.18	46.90	45.42	45.94	46,400
15 Dec 22	46.42000 +1.02	46.52	44.37	44.37	77,500
14 Dec 22	45.40000 -0.50	46.24	44.91	45.62	24,900
13 Dec 22	45.90000 +1.05	47.59	45.32	46.17	52,300
12 Dec 22	44.85000 +0.93	45.10	43.65	44.09	29,900
09 Dec 22	43.92000 +0.48	44.31	43.25	43.25	19,100
08 Dec 22	43.44000 +0.90	43.77	41.79	42.67	31,900
07 Dec 22	42.54000 +1.57	42.83	40.76	40.84	42,400
06 Dec 22	40.97000 -1.00	42.17	40.83	41.59	29,500
05 Dec 22	41.97000 -2.29	44.17	41.41	44.17	42,800
02 Dec 22	44.26000 +0.11	44.90	42.63	43.41	64,400
01 Dec 22	44.15000 +1.03	44.23	42.90	43.51	73,500
30 Nov 22	43.12000 +1.75	43.94	41.19	41.37	79,800
29 Nov 22	41.37000 +0.60	41.52	40.50	40.91	37,200
28 Nov 22	40.77000 -0.60	41.87	40.30	41.87	47,600
25 Nov 22	41.37000 -0.72	41.68	40.99	41.67	15,700
24 Nov 22	42.09000 +0.49	42.10	41.62	41.79	6,300
23 Nov 22	41.60000 +0.60	42.02	40.62	40.62	15,300
22 Nov 22	41.00000 +0.26	41.10	39.75	40.84	26,900
21 Nov 22	40.74000 +0.13	40.98	39.84	40.18	37,900
18 Nov 22	40.61000 -0.46	41.85	40.00	41.85	34,500
17 Nov 22	41.07000 -0.94	42.06	40.57	41.22	38,700
16 Nov 22	42.01000 +0.79	42.02	40.35	40.61	51,100
15 Nov 22	41.22000 +1.61	42.62	40.81	40.81	49,000
14 Nov 22	39.61000 -1.14	40.55	38.78	40.55	43,800
11 Nov 22	40.75000 +2.34	41.26	37.63	38.40	87,100
10 Nov 22	38.41000 +6.21	39.44	35.81	36.76	211,000
09 Nov 22	32.20000 -2.16	34.45	31.66	34.45	156,700
08 Nov 22	34.36000 -1.43	35.95	34.10	35.79	85,900
07 Nov 22	35.79000 +0.40	36.58	34.99	35.41	59,500
04 Nov 22	35.39000 -1.29	37.61	34.16	37.61	104,600
03 Nov 22	36.68000 -1.09	38.06	35.92	37.31	49,200
02 Nov 22	37.77000 -2.28	40.41	37.74	40.36	75,400
01 Nov 22	40.05000 +0.44	41.47	39.50	39.98	45,500
31 Oct 22	39.61000 -0.74	40.55	38.80	40.07	71,300
28 Oct 22	40.35000 +0.26	40.50	39.63	39.95	29,200
27 Oct 22	40.09000 +0.12	40.78	39.65	40.22	51,900
26 Oct 22	39.97000 -0.38	41.03	39.79	40.13	44,500
25 Oct 22	40.35000 +1.53	40.88	38.62	38.82	38,600
24 Oct 22	38.82000 +0.11	38.85	37.08	38.69	28,000
21 Oct 22	38.71000 +0.38	39.11	37.60	38.22	58,800
20 Oct 22	38.33000 +0.49	39.53	37.82	37.82	28,600
19 Oct 22	37.84000 -1.21	38.43	37.46	38.43	22,100
18 Oct 22	39.05000 -0.35	40.86	38.96	40.86	32,000
17 Oct 22	39.40000 +3.04	39.77	37.16	37.41	61,100
14 Oct 22	36.36000 +0.61	37.51	36.14	36.27	43,600
13 Oct 22	35.75000 -0.94	36.79	34.65	35.47	84,800
12 Oct 22	36.69000 -0.20	37.17	35.76	36.88	51,800
11 Oct 22	36.89000 -0.40	37.19	35.45	36.26	57,300
07 Oct 22	37.29000 -1.86	38.44	36.50	38.44	31,400
06 Oct 22	39.15000 -0.23	40.25	39.13	39.37	17,700
05 Oct 22	39.38000 -0.27	39.88	38.77	38.77	19,600
04 Oct 22	39.65000 +1.85	39.69	38.59	38.98	33,800
03 Oct 22	37.80000 +0.50	38.32	36.43	37.48	30,900
30 Sep 22	37.30000 +0.12	38.84	36.97	36.97	31,600
29 Sep 22	37.18000 -0.94	37.92	37.02	37.48	40,900
28 Sep 22	38.12000 +1.28	38.44	36.66	36.93	28,400
27 Sep 22	36.84000 +1.03	37.16	36.31	36.51	50,500
26 Sep 22	35.81000 +0.26	36.69	35.53	35.53	34,400
23 Sep 22	35.55000 -0.45	36.01	34.53	35.58	91,600
22 Sep 22	36.00000 -1.37	37.37	35.59	36.89	60,200
21 Sep 22	37.37000 +0.47	37.76	36.00	36.79	50,500
20 Sep 22	36.90000 -0.66	37.59	36.31	37.07	53,700
19 Sep 22	37.56000 -0.41	38.03	36.80	37.45	39,000
16 Sep 22	37.97000 -2.17	39.40	37.71	39.40	70,900
15 Sep 22	40.14000 -0.56	41.64	39.84	40.38	53,100
14 Sep 22	40.70000 -0.36	41.75	39.92	41.41	66,700
13 Sep 22	41.06000 -0.34	41.96	39.55	39.61	99,600
12 Sep 22	41.40000 +0.31	41.60	40.85	41.40	33,300
09 Sep 22	41.09000 +0.31	41.85	40.75	41.03	27,800
08 Sep 22	40.78000 +1.10	40.90	38.46	39.09	38,800
07 Sep 22	39.68000 +1.19	39.69	38.30	38.70	55,600
06 Sep 22	38.49000 -0.47	39.23	38.00	38.91	37,100
02 Sep 22	38.96000 -0.29	40.15	38.71	40.15	57,800
01 Sep 22	39.25000 -0.24	39.42	37.77	38.89	80,500
31 Aug 22	39.49000 -0.37	41.43	39.26	40.22	65,600
30 Aug 22	39.86000 +2.21	39.86	38.02	38.13	80,400
29 Aug 22	37.65000 -0.82	39.24	37.44	37.88	111,200
26 Aug 22	38.47000 -2.65	41.06	38.05	41.06	87,500
25 Aug 22	41.12000 +0.44	42.00	40.91	41.09	47,900
24 Aug 22	40.68000 +0.83	41.15	39.71	39.85	184,400
23 Aug 22	39.85000 +0.52	40.00	38.69	39.46	59,900
22 Aug 22	39.33000 -1.40	40.57	38.91	40.57	66,900
19 Aug 22	40.73000 -2.91	43.17	40.72	43.04	42,500
18 Aug 22	43.64000 -0.60	44.25	43.04	44.25	28,600
17 Aug 22	44.24000 -2.55	46.46	44.16	46.46	75,100
16 Aug 22	46.79000 -0.24	46.98	45.54	46.79	64,700
15 Aug 22	47.03000 +0.43	47.23	45.84	46.29	56,500
12 Aug 22	46.60000 -0.20	47.10	45.16	47.03	47,100
11 Aug 22	46.80000 +1.12	51.64	46.71	49.39	118,600
10 Aug 22	45.68000 +1.13	46.47	44.86	46.47	49,200
09 Aug 22	44.55000 -1.74	45.39	44.34	45.31	36,600
08 Aug 22	46.29000 +0.74	46.91	45.26	45.93	62,800
05 Aug 22	45.55000 +0.38	45.68	42.59	44.15	95,000
04 Aug 22	45.17000 +1.14	45.57	42.98	44.39	108,200
03 Aug 22	44.03000 +3.72	44.42	40.86	40.95	84,200
02 Aug 22	40.31000 -0.22	40.94	39.47	40.50	79,400
29 Jul 22	40.53000 +1.61	40.54	38.46	39.36	25,200
28 Jul 22	38.92000 -0.11	39.72	38.03	39.13	42,400
27 Jul 22	39.03000 +1.89	39.43	37.34	37.34	29,800
26 Jul 22	37.14000 -1.34	38.02	36.51	38.02	34,700
25 Jul 22	38.48000 -0.19	38.76	37.67	38.70	33,700
22 Jul 22	38.67000 -1.18	40.22	38.18	39.87	60,000
21 Jul 22	39.85000 +0.76	40.41	38.67	39.13	31,800
20 Jul 22	39.09000 +3.32	39.50	35.79	35.79	52,800
19 Jul 22	35.77000 +1.29	36.30	34.99	35.19	40,700
18 Jul 22	34.48000 -0.49	36.67	33.88	35.28	46,100
15 Jul 22	34.97000 -0.23	35.93	34.85	35.87	41,400
14 Jul 22	35.20000 -0.34	36.56	34.84	35.00	85,400
13 Jul 22	35.54000 +0.30	35.79	34.15	34.41	29,800
12 Jul 22	35.24000 -1.37	37.48	35.11	36.71	35,500
11 Jul 22	36.61000 -2.87	39.29	36.49	39.03	100,900
08 Jul 22	39.48000 +0.19	40.99	38.31	39.13	50,100
07 Jul 22	39.29000 +0.75	39.42	38.21	38.33	35,500
06 Jul 22	38.54000 +0.33	38.90	37.76	38.39	83,300
05 Jul 22	38.21000 +2.55	38.50	34.58	35.05	78,300
04 Jul 22	35.66000 -1.31	36.88	35.43	36.88	12,500
30 Jun 22	36.97000 -0.19	37.33	35.36	36.62	60,200
29 Jun 22	37.16000 -1.16	38.14	36.78	38.14	38,000
28 Jun 22	38.32000 -1.83	41.09	37.99	40.34	65,100
27 Jun 22	40.15000 -2.00	42.44	39.63	42.34	50,300
24 Jun 22	42.15000 +3.43	42.68	38.87	39.17	88,600
23 Jun 22	38.72000 +1.09	39.08	37.39	38.45	91,800
22 Jun 22	37.63000 +2.69	39.38	34.40	34.42	159,600
21 Jun 22	34.94000 +0.94	35.99	34.05	34.05	104,400
20 Jun 22	34.00000 +0.54	34.10	33.38	34.01	46,200
17 Jun 22	33.46000 +0.89	34.50	32.74	32.74	657,000
16 Jun 22	32.57000 -3.00	34.31	32.35	34.31	142,500
15 Jun 22	35.57000 -0.26	36.69	34.97	36.69	136,500
14 Jun 22	35.83000 -0.36	36.85	34.85	36.31	121,700
13 Jun 22	36.19000 -3.46	38.32	36.11	37.79	99,200
10 Jun 22	39.65000 -1.05	40.18	39.04	39.50	60,400
09 Jun 22	40.70000 -1.19	41.71	40.18	41.67	53,200
08 Jun 22	41.89000 -0.09	42.60	41.59	41.91	71,100
07 Jun 22	41.98000 -0.63	43.21	41.56	41.90	82,000
06 Jun 22	42.61000 +0.95	43.61	41.77	42.41	89,700
03 Jun 22	41.66000 -1.89	43.02	40.20	43.02	150,300
02 Jun 22	43.55000 +1.90	44.05	40.01	41.65	101,800
01 Jun 22	41.65000 -1.52	44.17	41.65	43.42	80,800
31 May 22	43.17000 -1.92	44.96	43.00	44.50	176,100
30 May 22	45.09000 +0.92	45.57	44.17	44.17	24,500
27 May 22	44.17000 +0.75	44.81	43.56	43.86	67,000
26 May 22	43.42000 +0.74	44.07	42.56	42.67	56,600
25 May 22	42.68000 +0.68	43.23	41.63	42.29	54,100
24 May 22	42.00000 -3.17	45.23	41.91	45.07	86,500
20 May 22	45.17000 +1.14	45.34	43.40	44.76	100,700
19 May 22	44.03000 +2.01	44.50	41.70	42.00	123,100
18 May 22	42.02000 -0.62	42.79	40.63	41.93	118,800
17 May 22	42.64000 +3.37	42.76	40.28	41.06	188,100
16 May 22	39.27000 -2.96	42.01	39.18	42.00	83,700
13 May 22	42.23000 +3.48	42.44	39.49	39.51	157,700
12 May 22	38.75000 -5.69	42.44	37.57	41.66	298,800
11 May 22	44.44000 -2.86	47.81	44.25	47.04	128,900
10 May 22	47.30000 -0.56	48.95	45.88	48.60	101,000
09 May 22	47.86000 -4.21	51.28	47.70	51.28	64,800
06 May 22	52.07000 -1.45	53.36	49.48	52.59	49,800
05 May 22	53.52000 -6.69	60.06	53.23	59.15	60,600
04 May 22	60.21000 +3.00	60.29	56.74	57.53	53,600
03 May 22	57.21000 -0.18	57.79	55.73	56.79	61,000
02 May 22	57.39000 +2.38	57.90	54.96	55.64	73,400
29 Apr 22	55.01000 -3.44	58.74	55.00	57.00	20,500
28 Apr 22	58.45000 +2.58	58.96	56.01	56.91	40,300
27 Apr 22	55.87000 -0.21	57.90	55.87	56.10	30,700
26 Apr 22	56.08000 -2.34	58.48	56.00	58.48	49,100
25 Apr 22	58.42000 +0.75	58.85	56.83	57.67	65,900
22 Apr 22	57.67000 -0.73	59.98	57.06	58.40	36,200
21 Apr 22	58.40000 -2.20	62.52	58.04	60.92	80,700
20 Apr 22	60.60000 -1.66	61.56	60.02	61.56	38,500
19 Apr 22	62.26000 +1.06	63.11	60.57	60.57	29,700
18 Apr 22	61.20000 -0.44	62.27	59.84	62.01	45,800
14 Apr 22	61.64000 -1.35	63.09	60.77	62.27	48,200
13 Apr 22	62.99000 +0.91	64.43	61.90	62.08	27,500
12 Apr 22	62.08000 +1.27	64.28	61.37	62.36	95,400
11 Apr 22	60.81000 -0.88	62.33	59.80	61.00	66,800
08 Apr 22	61.69000 +0.03	62.51	60.71	60.71	46,400
07 Apr 22	61.66000 +0.62	62.49	60.15	60.78	33,800
06 Apr 22	61.04000 -0.84	61.72	59.27	61.00	71,500
05 Apr 22	61.88000 -2.67	64.48	61.00	64.48	51,000
04 Apr 22	64.55000 +0.91	65.28	63.57	63.57	38,500
01 Apr 22	63.64000 -0.98	65.56	62.71	64.50	41,000
31 Mar 22	64.62000 +0.94	65.73	63.16	63.96	56,100
30 Mar 22	63.68000 -1.94	65.06	63.12	64.96	39,500
29 Mar 22	65.62000 +3.39	66.10	62.99	62.99	69,300
28 Mar 22	62.23000 +1.19	63.04	60.75	61.52	46,400
25 Mar 22	61.04000 -1.33	62.27	59.90	61.80	39,700
24 Mar 22	62.37000 +0.20	63.11	61.02	62.30	45,800
23 Mar 22	62.17000 -1.02	64.97	61.50	62.80	74,200
22 Mar 22	63.19000 +1.19	64.80	61.77	62.01	148,100
21 Mar 22	62.00000 +0.19	62.71	59.86	61.32	51,100
18 Mar 22	61.81000 +1.64	62.96	59.76	59.76	57,900
17 Mar 22	60.17000 +2.13	60.17	57.53	57.70	62,100
16 Mar 22	58.04000 +4.93	58.04	54.13	54.77	92,200
15 Mar 22	53.11000 +3.72	53.18	49.46	49.46	77,100
14 Mar 22	49.39000 -2.53	52.41	49.11	51.50	89,100
11 Mar 22	51.92000 -3.49	56.77	51.43	56.10	137,900
10 Mar 22	55.41000 -2.70	59.14	53.11	59.14	129,000
09 Mar 22	58.11000 +3.97	58.30	54.54	55.45	110,300
08 Mar 22	54.14000 +2.27	55.05	51.11	51.76	154,500
07 Mar 22	51.87000 -3.33	56.31	51.57	55.00	194,100
04 Mar 22	55.20000 -1.01	57.23	54.79	55.93	147,500
03 Mar 22	56.21000 -6.64	63.49	56.13	63.49	316,900
02 Mar 22	62.85000 -2.53	66.09	62.71	65.54	103,000
01 Mar 22	65.38000 -1.28	67.61	65.21	66.62	46,900
28 Feb 22	66.66000 +1.32	66.70	64.91	64.91	54,100
25 Feb 22	65.34000 +0.56	65.46	62.59	64.88	66,000
24 Feb 22	64.78000 +3.86	64.92	58.20	58.20	203,500
23 Feb 22	60.92000 -2.82	65.18	60.72	64.40	106,100
22 Feb 22	63.74000 +0.66	65.38	62.08	63.09	130,000
18 Feb 22	63.08000 -3.50	67.00	62.74	66.25	134,900
17 Feb 22	66.58000 -4.28	70.49	66.56	70.49	87,500
16 Feb 22	70.86000 -0.55	71.48	68.54	70.90	61,200
15 Feb 22	71.41000 +0.63	72.74	70.66	71.78	71,700
14 Feb 22	70.78000 +1.09	72.80	69.69	69.69	46,100
11 Feb 22	69.69000 -0.98	71.91	68.86	70.67	82,500
10 Feb 22	70.67000 +0.74	71.78	68.11	68.11	92,300
09 Feb 22	69.93000 +0.78	71.31	69.48	70.31	39,100
08 Feb 22	69.15000 +0.96	69.59	67.60	67.60	45,200
07 Feb 22	68.19000 -0.07	70.53	67.53	68.03	43,400
04 Feb 22	68.26000 +1.60	68.71	66.51	66.80	52,400
03 Feb 22	66.66000 -0.83	67.15	64.41	64.99	83,400
02 Feb 22	67.49000 -5.08	73.06	67.48	73.06	92,900
01 Feb 22	72.57000 +0.73	72.66	70.71	72.16	67,100
31 Jan 22	71.84000 +3.13	72.00	69.01	69.39	74,600
28 Jan 22	68.71000 +2.33	68.71	64.85	67.42	101,800
27 Jan 22	66.38000 -0.07	67.63	65.58	66.92	109,800
26 Jan 22	66.45000 +1.42	68.54	65.51	66.03	107,900
25 Jan 22	65.03000 -2.25	66.65	63.44	65.32	122,900
24 Jan 22	67.28000 +1.50	67.39	61.43	63.75	221,300
21 Jan 22	65.78000 -0.75	66.98	64.91	66.10	151,600
20 Jan 22	66.53000 +1.86	69.92	65.83	65.96	111,100
19 Jan 22	64.67000 -0.60	68.29	64.53	66.00	97,800
18 Jan 22	65.27000 -4.50	70.19	65.18	68.79	125,900
17 Jan 22	69.77000 -0.38	70.51	69.57	70.41	19,100
14 Jan 22	70.15000 +1.13	70.58	67.50	67.50	109,900
13 Jan 22	69.02000 -1.28	70.37	67.92	70.37	105,300
12 Jan 22	70.30000 +1.98	70.84	68.80	69.64	102,500
11 Jan 22	68.32000 +2.59	69.99	64.52	65.09	160,400
10 Jan 22	65.73000 -1.36	65.90	61.28	65.00	219,000
07 Jan 22	67.09000 -2.38	70.73	66.19	69.51	103,300
06 Jan 22	69.47000 -1.00	71.78	67.65	69.34	177,100
05 Jan 22	70.47000 -10.24	80.37	70.04	79.64	386,400
04 Jan 22	80.71000 -4.16	86.01	80.65	84.89	149,100
31 Dec 21	84.87000 -3.35	88.13	84.87	87.49	32,000
30 Dec 21	88.22000 +2.60	89.80	85.80	85.80	35,600
29 Dec 21	85.62000 -1.20	88.00	85.28	85.28	84,600
24 Dec 21	86.82000 -0.43	87.50	86.81	87.50	2,300
23 Dec 21	87.25000 +0.83	87.68	84.75	86.60	30,100
22 Dec 21	86.42000 -0.53	87.71	85.84	86.34	53,800
21 Dec 21	86.95000 +4.64	87.08	82.35	83.37	68,800
20 Dec 21	82.31000 -1.69	84.09	81.25	82.13	69,200
17 Dec 21	84.00000 +4.44	84.60	77.22	78.35	197,700
16 Dec 21	79.56000 -4.22	85.38	79.43	84.41	132,100
15 Dec 21	83.78000 +1.29	83.84	79.64	82.00	225,700
14 Dec 21	82.49000 -2.09	84.88	81.27	82.99	88,000
13 Dec 21	84.58000 -1.55	87.92	84.23	86.46	63,700
10 Dec 21	86.13000 +1.98	86.56	84.37	84.61	75,000
09 Dec 21	84.15000 -0.60	84.71	81.96	84.71	102,700
08 Dec 21	84.75000 -2.98	87.74	84.75	87.01	109,400
07 Dec 21	87.73000 +5.22	88.81	84.37	84.62	84,900
06 Dec 21	82.51000 +1.76	82.80	77.89	80.60	88,000
03 Dec 21	80.75000 -4.29	85.81	79.02	85.81	132,300
02 Dec 21	85.04000 +0.55	85.84	82.95	82.99	136,200
01 Dec 21	84.49000 -6.92	92.24	84.44	92.24	115,500
30 Nov 21	91.41000 -2.66	95.50	90.25	93.87	90,400
29 Nov 21	94.07000 +3.43	94.87	90.63	93.27	92,400
26 Nov 21	90.64000 -0.13	93.98	90.09	90.09	48,200
25 Nov 21	90.77000 -1.38	92.84	90.09	92.84	11,500
24 Nov 21	92.15000 +4.79	92.91	87.35	87.52	66,400
23 Nov 21	87.36000 -2.31	92.12	86.71	88.93	126,900
22 Nov 21	89.67000 -7.72	98.43	89.67	97.33	165,000
19 Nov 21	97.39000 +0.58	102.57	95.83	97.96	158,100
18 Nov 21	96.81000 +0.96	98.66	94.48	95.85	69,500
17 Nov 21	95.85000 +0.07	96.75	94.08	94.74	60,400
16 Nov 21	95.78000 +5.78	96.24	90.15	90.59	92,100
15 Nov 21	90.00000 -1.26	91.89	87.73	91.67	47,700
12 Nov 21	91.26000 +3.43	92.66	88.24	88.82	72,700
11 Nov 21	87.83000 -4.28	91.00	85.00	90.00	216,200
10 Nov 21	92.11000 -2.46	93.95	91.25	93.67	48,500
09 Nov 21	94.57000 +1.92	95.50	92.00	94.55	48,400
08 Nov 21	92.65000 +2.61	94.34	89.44	90.21	100,100
05 Nov 21	90.04000 -0.39	90.69	85.64	89.93	80,800
04 Nov 21	90.43000 -3.81	94.45	89.83	94.00	70,900
03 Nov 21	94.24000 -0.90	95.01	92.34	95.01	31,600
02 Nov 21	95.14000 -0.70	97.10	94.02	96.13	28,000
01 Nov 21	95.84000 +3.20	96.68	93.11	93.11	64,300
29 Oct 21	92.64000 +0.04	93.50	90.98	92.30	78,000
28 Oct 21	92.60000 -2.58	95.50	92.00	95.21	98,700
27 Oct 21	95.18000 -4.39	99.76	93.86	99.47	75,600
26 Oct 21	99.57000 -2.08	102.93	99.00	102.79	40,600
25 Oct 21	101.65000 +3.80	102.10	97.64	97.90	46,500
22 Oct 21	97.85000 -3.41	101.68	96.65	101.14	70,300
21 Oct 21	101.26000 +2.72	101.77	97.68	98.37	42,200
20 Oct 21	98.54000 +0.60	99.99	97.50	99.00	60,200
19 Oct 21	97.94000 +3.16	97.98	94.72	95.13	58,000
18 Oct 21	94.78000 -0.59	96.83	93.92	94.59	28,900
15 Oct 21	95.37000 -0.86	98.17	95.18	97.01	49,200
14 Oct 21	96.23000 +2.17	97.52	94.06	95.30	72,300
13 Oct 21	94.06000 +4.53	94.34	89.87	89.88	45,300
12 Oct 21	89.53000 -0.52	91.05	87.60	90.00	58,400
08 Oct 21	90.05000 -3.58	94.84	89.68	94.84	61,800
07 Oct 21	93.63000 +3.28	95.07	91.11	91.11	84,800
06 Oct 21	90.35000 +1.62	91.60	88.28	88.60	87,700
05 Oct 21	88.73000 +2.12	90.00	85.61	86.60	78,200
04 Oct 21	86.61000 -7.17	93.45	85.32	93.45	129,500
01 Oct 21	93.78000 +1.29	94.26	88.61	92.23	112,700
30 Sep 21	92.49000 +0.17	94.02	91.30	92.74	65,300
29 Sep 21	92.32000 -1.23	94.75	92.00	93.59	64,000
28 Sep 21	93.55000 -4.65	96.65	92.54	96.65	120,200
27 Sep 21	98.20000 -7.67	105.46	97.82	104.98	161,500
24 Sep 21	105.87000 -1.03	106.54	102.31	106.34	83,800
23 Sep 21	106.90000 -4.55	111.51	105.34	111.51	164,600
22 Sep 21	111.45000 -0.15	112.24	110.57	111.74	87,100
21 Sep 21	111.60000 -0.25	112.20	109.88	112.00	94,000
20 Sep 21	111.85000 +1.15	112.55	107.46	108.40	182,300
17 Sep 21	110.70000 -6.40	112.50	109.80	112.00	1,068,600
16 Sep 21	117.10000 +3.33	117.55	111.92	114.00	344,800
15 Sep 21	113.77000 +6.77	115.00	106.39	107.00	399,500
14 Sep 21	107.00000 +1.86	107.00	104.28	105.40	154,600
13 Sep 21	105.14000 -1.86	107.54	104.21	107.54	214,900
10 Sep 21	107.00000 +0.36	107.00	104.51	106.67	144,400
09 Sep 21	106.64000 +3.55	107.00	100.29	103.00	150,200
08 Sep 21	103.09000 -8.87	111.79	102.98	111.79	145,700
07 Sep 21	111.96000 +1.04	112.41	108.78	112.09	171,100
03 Sep 21	110.92000 +4.97	111.40	105.95	105.95	159,700
02 Sep 21	105.95000 +0.99	106.31	102.68	104.96	228,000
01 Sep 21	104.96000 -1.04	106.00	104.05	105.99	132,900
31 Aug 21	106.00000 +0.00	106.00	104.25	106.00	150,300
30 Aug 21	106.00000 +1.52	106.26	103.70	105.00	219,300
27 Aug 21	104.48000 +1.21	105.00	103.27	103.27	138,700
26 Aug 21	103.27000 +3.27	105.00	100.00	100.10	92,600
25 Aug 21	100.00000 +1.00	100.00	98.38	99.00	271,900
24 Aug 21	99.00000 +0.00	99.02	98.28	98.95	122,200
23 Aug 21	99.00000 +1.00	99.68	97.80	98.21	108,100
20 Aug 21	98.00000 -0.87	100.54	96.40	98.34	126,500
19 Aug 21	98.87000 +1.81	99.00	96.00	96.50	206,600
18 Aug 21	97.06000 +5.68	97.45	91.57	91.76	242,900
17 Aug 21	91.38000 +2.21	92.53	88.25	88.83	103,400
16 Aug 21	89.17000 -0.72	91.00	88.00	89.83	112,700
13 Aug 21	89.89000 +4.17	90.00	84.94	86.00	306,900
12 Aug 21	85.72000 +3.55	86.00	80.32	82.18	209,400
11 Aug 21	82.17000 -0.58	83.92	81.25	82.76	95,600
10 Aug 21	82.75000 -3.02	86.50	80.90	85.77	100,300
09 Aug 21	85.77000 -0.07	86.28	83.84	85.74	60,900
06 Aug 21	85.84000 -2.59	88.50	84.99	88.18	96,400
05 Aug 21	88.43000 +0.99	88.50	86.68	87.50	127,800
04 Aug 21	87.44000 +0.12	87.50	85.38	87.24	55,000
03 Aug 21	87.32000 +4.32	87.74	84.11	87.00	74,200
30 Jul 21	83.00000 +0.84	83.00	81.16	81.46	53,500
29 Jul 21	82.16000 -0.41	83.00	80.80	82.61	70,700
28 Jul 21	82.57000 +0.57	83.00	80.14	81.81	63,300
27 Jul 21	82.00000 +1.55	82.11	78.75	80.05	49,800
26 Jul 21	80.45000 -1.46	82.65	79.80	82.23	77,900
23 Jul 21	81.91000 +2.85	82.00	78.86	78.86	140,700
22 Jul 21	79.06000 -0.85	80.12	78.37	80.00	67,700
21 Jul 21	79.91000 +2.01	80.00	77.19	78.49	30,500
20 Jul 21	77.90000 +2.06	78.24	76.00	76.01	63,200
19 Jul 21	75.84000 +0.46	77.19	73.57	74.93	37,400
16 Jul 21	75.38000 +1.52	76.28	74.01	74.05	29,900
15 Jul 21	73.86000 +0.52	75.02	72.50	73.34	50,200
14 Jul 21	73.34000 -2.88	76.99	73.07	76.99	84,600
13 Jul 21	76.22000 +0.68	77.77	75.09	75.75	32,800
12 Jul 21	75.54000 -1.49	78.55	75.23	78.20	51,100
09 Jul 21	77.03000 -0.91	78.00	76.87	77.50	21,800
08 Jul 21	77.94000 -1.22	78.20	75.71	77.41	77,500
07 Jul 21	79.16000 -0.53	80.00	77.18	80.00	105,600
06 Jul 21	79.69000 +3.40	80.78	77.50	77.50	148,800
05 Jul 21	76.29000 -0.46	77.26	75.81	76.20	27,900
02 Jul 21	76.75000 +3.39	77.90	74.31	74.55	128,000
30 Jun 21	73.36000 +1.29	73.62	71.73	72.15	82,000
29 Jun 21	72.07000 +0.77	72.30	70.75	71.50	42,300
28 Jun 21	71.30000 +1.75	71.41	69.60	69.64	95,100
25 Jun 21	69.55000 -0.19	70.08	68.53	69.83	22,000
24 Jun 21	69.74000 +0.28	70.88	68.81	69.58	88,900
23 Jun 21	69.46000 +0.49	69.71	68.18	68.81	31,200
22 Jun 21	68.97000 +0.74	69.41	67.84	68.53	37,200
21 Jun 21	68.23000 +0.93	68.82	65.73	67.29	52,900
18 Jun 21	67.30000 +0.84	67.30	65.28	66.50	106,100
17 Jun 21	66.46000 +1.50	67.89	64.63	64.63	77,200
16 Jun 21	64.96000 -0.49	66.31	64.45	66.23	43,800
15 Jun 21	65.45000 -3.85	69.32	65.35	69.30	72,400
14 Jun 21	69.30000 +2.07	70.35	67.23	67.23	175,200
11 Jun 21	67.23000 +0.29	68.44	65.64	66.89	123,900
10 Jun 21	66.94000 +1.52	67.22	64.39	65.60	72,800
09 Jun 21	65.42000 +0.50	66.00	63.80	64.92	94,100
08 Jun 21	64.92000 +0.46	66.20	64.22	65.00	40,500
07 Jun 21	64.46000 +1.83	64.50	61.75	62.65	111,000
04 Jun 21	62.63000 +0.59	63.65	61.98	62.80	22,800
03 Jun 21	62.04000 -0.80	62.58	61.10	61.73	24,600
02 Jun 21	62.84000 +0.08	63.03	61.66	63.01	22,800
01 Jun 21	62.76000 -0.75	64.33	62.14	64.33	34,300
31 May 21	63.51000 +0.92	63.51	61.40	62.40	17,200
28 May 21	62.59000 -3.04	65.63	62.41	65.63	44,200
27 May 21	65.63000 +1.87	65.63	61.84	63.68	177,700
26 May 21	63.76000 -1.17	65.50	63.32	64.93	39,900
25 May 21	64.93000 +1.53	65.26	63.44	64.51	98,000
21 May 21	63.40000 -0.41	66.50	63.32	64.00	109,800
20 May 21	63.81000 +2.57	63.82	61.77	62.00	57,400
19 May 21	61.24000 +0.49	61.47	59.42	59.61	25,600
18 May 21	60.75000 +2.61	61.06	58.20	59.06	52,600
17 May 21	58.14000 +0.14	58.41	57.18	58.00	61,100
14 May 21	58.00000 +0.84	59.28	57.47	57.63	58,100
13 May 21	57.16000 -3.44	58.99	56.43	58.95	126,600
12 May 21	60.60000 -0.55	60.62	59.10	59.74	49,600
11 May 21	61.15000 +3.02	61.52	55.90	55.90	55,800
10 May 21	58.13000 -1.92	60.40	57.98	60.05	50,100
07 May 21	60.05000 +0.71	61.50	59.89	60.06	42,100
06 May 21	59.34000 -1.92	61.09	57.94	61.09	49,200
05 May 21	61.26000 -1.87	64.19	61.09	63.67	39,900
04 May 21	63.13000 -2.88	66.25	61.24	66.25	104,000
03 May 21	66.01000 +0.80	67.30	64.79	67.14	194,500
30 Apr 21	65.21000 +3.15	67.51	63.38	65.80	157,400
29 Apr 21	62.06000 +1.42	63.29	59.53	61.56	105,000
28 Apr 21	60.64000 +0.48	61.72	59.17	60.14	71,300
27 Apr 21	60.16000 -1.53	61.72	60.00	61.69	42,000
26 Apr 21	61.69000 +0.86	62.05	60.38	60.67	53,300
23 Apr 21	60.83000 +2.59	61.22	58.46	58.72	110,700
22 Apr 21	58.24000 -0.37	59.90	57.13	58.37	139,800
21 Apr 21	58.61000 +2.16	59.52	55.77	55.77	166,800
20 Apr 21	56.45000 -0.27	56.91	55.32	56.71	112,800
19 Apr 21	56.72000 -2.80	59.25	55.23	58.90	116,900
16 Apr 21	59.52000 -0.86	60.33	59.10	60.29	171,100
15 Apr 21	60.38000 +1.40	60.38	58.88	59.27	70,100
14 Apr 21	58.98000 -1.86	61.31	58.64	60.84	149,600
13 Apr 21	60.84000 +0.97	61.05	58.77	59.90	108,300
12 Apr 21	59.87000 +0.07	60.38	58.14	59.80	153,400
09 Apr 21	59.80000 +0.98	60.02	57.42	58.85	148,900
08 Apr 21	58.82000 +1.45	58.89	56.45	56.45	95,900
07 Apr 21	57.37000 -0.53	58.40	56.80	57.90	162,500
06 Apr 21	57.90000 +3.70	57.90	53.76	54.20	76,800
05 Apr 21	54.20000 +0.16	55.56	53.77	54.77	85,900
01 Apr 21	54.04000 +0.04	55.28	53.92	54.13	125,900
31 Mar 21	54.00000 +1.51	54.74	52.02	52.38	106,900
30 Mar 21	52.49000 -0.06	53.64	51.19	51.87	34,700
29 Mar 21	52.55000 +1.85	53.03	50.00	50.70	164,200
26 Mar 21	50.70000 +1.29	51.26	49.41	49.41	59,600
25 Mar 21	49.41000 -0.29	49.92	47.61	49.01	75,500
24 Mar 21	49.70000 -2.81	52.94	49.45	52.50	66,300
23 Mar 21	52.51000 +0.27	53.75	51.50	51.60	39,700
22 Mar 21	52.24000 +1.43	53.21	51.64	51.96	40,000
19 Mar 21	50.81000 -0.44	52.51	50.81	51.40	134,000
18 Mar 21	51.25000 -1.98	54.25	51.00	53.19	76,900
17 Mar 21	53.23000 -1.10	53.76	52.20	53.30	116,600
16 Mar 21	54.33000 -0.26	55.00	52.08	55.00	116,100
15 Mar 21	54.59000 -3.08	58.73	53.88	58.73	159,400
12 Mar 21	57.67000 -0.26	57.95	54.01	54.01	166,500
11 Mar 21	57.93000 +4.91	58.50	53.95	54.00	169,600
10 Mar 21	53.02000 +0.49	55.32	52.68	54.50	109,700
09 Mar 21	52.53000 +2.77	54.06	50.93	50.93	53,600
08 Mar 21	49.76000 -1.91	52.04	49.30	50.61	130,600
05 Mar 21	51.67000 -0.33	52.18	47.22	51.50	260,600
04 Mar 21	52.00000 -1.85	54.00	49.25	53.34	147,300
03 Mar 21	53.85000 -4.14	58.36	53.18	58.36	135,600
02 Mar 21	57.99000 -1.50	60.26	57.67	60.07	97,300
01 Mar 21	59.49000 +3.85	59.82	55.35	56.15	84,100
26 Feb 21	55.64000 +0.61	55.83	52.91	54.79	149,700
25 Feb 21	55.03000 -3.61	59.50	54.11	58.71	203,100
24 Feb 21	58.64000 -0.35	60.00	58.42	59.33	62,200
23 Feb 21	58.99000 -3.88	62.00	56.53	62.00	195,000
22 Feb 21	62.87000 -3.76	67.56	62.76	66.10	82,400
19 Feb 21	66.63000 +1.28	67.13	65.00	65.00	72,300
18 Feb 21	65.35000 -0.88	66.73	65.14	66.13	72,600
17 Feb 21	66.23000 -3.05	68.87	65.87	68.60	86,700
16 Feb 21	69.28000 -1.07	72.00	68.48	71.50	44,100
12 Feb 21	70.35000 +2.33	71.00	67.04	67.07	70,900
11 Feb 21	68.02000 -0.67	69.69	67.96	68.66	48,300
10 Feb 21	68.69000 -1.75	71.99	67.93	71.99	78,600
09 Feb 21	70.44000 +0.06	71.55	69.44	70.00	50,400
08 Feb 21	70.38000 -0.81	72.72	68.98	72.00	63,600
05 Feb 21	71.19000 +1.77	71.79	69.08	70.00	130,700
04 Feb 21	69.42000 +2.31	69.93	66.92	67.93	103,200
03 Feb 21	67.11000 +0.16	67.99	65.85	67.99	59,100
02 Feb 21	66.95000 -1.15	69.11	66.23	68.27	59,600
01 Feb 21	68.10000 +5.10	68.10	63.05	63.05	93,400
29 Jan 21	63.00000 -1.14	65.02	62.09	62.09	107,600
28 Jan 21	64.14000 +1.62	65.00	61.87	61.87	87,700
27 Jan 21	62.52000 -2.28	64.75	60.57	64.40	137,800
26 Jan 21	64.80000 -3.27	69.24	64.34	69.24	95,100
25 Jan 21	68.07000 +0.30	69.14	64.73	66.25	111,200
22 Jan 21	67.77000 +4.90	68.49	62.77	64.10	250,000
21 Jan 21	62.87000 -7.64	70.49	61.80	70.49	403,000
20 Jan 21	70.51000 -0.25	71.47	69.64	70.24	39,700
19 Jan 21	70.76000 -0.14	71.45	68.75	70.89	57,800
18 Jan 21	70.90000 +1.47	71.72	69.34	70.00	35,000
15 Jan 21	69.43000 -4.34	74.10	68.99	73.69	144,600
14 Jan 21	73.77000 -2.33	76.00	72.50	76.00	171,100
13 Jan 21	76.10000 +2.50	76.64	73.40	74.65	75,500
12 Jan 21	73.60000 +1.27	75.77	72.36	72.51	65,200
11 Jan 21	72.33000 -6.61	78.23	72.18	77.41	188,400
08 Jan 21	78.94000 -0.49	80.96	78.26	80.17	48,400
07 Jan 21	79.43000 +4.04	82.80	75.80	76.50	97,600
06 Jan 21	75.39000 -4.27	80.78	74.16	80.78	171,900
05 Jan 21	79.66000 -0.29	82.44	76.88	78.98	86,300
04 Jan 21	79.95000 -2.80	86.64	76.86	81.47	188,800
31 Dec 20	82.75000 +0.68	84.61	81.00	82.83	109,900
30 Dec 20	82.07000 +4.84	83.97	77.63	78.15	110,500
29 Dec 20	77.23000 +3.81	78.61	74.90	74.90	83,600
24 Dec 20	73.42000 +2.89	74.85	68.85	70.53	61,900
23 Dec 20	70.53000 -0.71	73.94	70.24	72.00	122,800
22 Dec 20	71.24000 +4.74	71.30	67.00	67.00	129,000
21 Dec 20	66.50000 +1.91	66.70	63.22	64.23	56,900
18 Dec 20	64.59000 -0.16	65.96	63.70	65.96	73,300
17 Dec 20	64.75000 +1.15	66.00	64.26	64.75	51,900
16 Dec 20	63.60000 +0.34	64.89	62.81	63.26	34,900
15 Dec 20	63.26000 -0.55	65.49	62.79	63.89	59,400
14 Dec 20	63.81000 +2.24	64.74	61.17	61.17	68,000
11 Dec 20	61.57000 -0.96	63.81	60.60	62.00	75,200
10 Dec 20	62.53000 -0.38	63.52	61.80	62.20	95,000
09 Dec 20	62.91000 -0.82	64.72	62.37	64.72	151,300
08 Dec 20	63.73000 -2.19	66.50	63.59	64.62	163,700
07 Dec 20	65.92000 +1.70	67.79	63.87	64.75	225,300
04 Dec 20	64.22000 +0.77	67.32	63.00	64.67	160,500
03 Dec 20	63.45000 -4.89	73.26	61.79	68.70	513,200
02 Dec 20	68.34000 -3.96	73.26	67.97	73.00	267,700
01 Dec 20	72.30000 +4.61	74.46	67.05	67.05	219,700
30 Nov 20	67.69000 +1.69	68.65	64.46	66.50	215,300
27 Nov 20	66.00000 +0.12	66.54	65.04	66.00	45,100
26 Nov 20	65.88000 +1.23	68.38	64.50	65.70	50,400
25 Nov 20	64.65000 +4.16	65.00	59.94	60.00	65,900
24 Nov 20	60.49000 -1.89	62.39	59.41	62.39	128,200
23 Nov 20	62.38000 -1.38	65.50	61.91	64.77	108,100
20 Nov 20	63.76000 +4.06	64.72	60.41	60.41	123,900
19 Nov 20	59.70000 +2.70	61.10	56.93	57.26	91,400
18 Nov 20	57.00000 +0.17	57.22	55.89	57.18	29,700
17 Nov 20	56.83000 +1.24	57.10	54.98	55.40	87,000
16 Nov 20	55.59000 +0.09	56.21	55.31	56.21	27,200
13 Nov 20	55.50000 +0.97	56.10	53.66	53.66	44,200
12 Nov 20	54.53000 -0.76	56.62	52.78	56.61	98,200
11 Nov 20	55.29000 +5.40	55.50	50.54	51.00	79,400
10 Nov 20	49.89000 -5.44	54.90	49.83	54.90	217,400
09 Nov 20	55.33000 -3.82	60.44	54.90	60.44	120,500
06 Nov 20	59.15000 +3.27	59.50	54.41	55.69	92,700
05 Nov 20	55.88000 +1.62	56.75	54.62	55.01	77,000
04 Nov 20	54.26000 +1.62	54.40	52.73	53.40	51,400
03 Nov 20	52.64000 +0.14	53.40	51.90	52.50	34,200
02 Nov 20	52.50000 -0.88	53.67	51.65	53.12	110,700
30 Oct 20	53.38000 +0.94	53.44	50.69	52.01	154,700
29 Oct 20	52.44000 +0.24	53.12	50.65	52.51	37,800
28 Oct 20	52.20000 -0.84	52.83	50.84	51.44	47,200
27 Oct 20	53.04000 +2.40	53.41	50.79	50.87	39,700
26 Oct 20	50.64000 -1.42	52.01	48.30	51.00	68,300
23 Oct 20	52.06000 -2.05	54.48	51.24	54.06	108,500
22 Oct 20	54.11000 +0.30	54.25	53.36	53.89	87,800
21 Oct 20	53.81000 +0.02	54.36	53.50	53.50	51,000
20 Oct 20	53.79000 +0.13	54.50	53.25	53.83	92,800
19 Oct 20	53.66000 -1.37	55.94	53.00	55.94	101,000
16 Oct 20	55.03000 +0.48	56.30	53.97	55.65	60,900
15 Oct 20	54.55000 +1.82	55.23	50.58	52.69	95,100
14 Oct 20	52.73000 -0.32	54.43	51.63	53.20	52,100
13 Oct 20	53.05000 +2.89	53.60	50.53	50.80	88,500
09 Oct 20	50.16000 +1.85	50.24	47.78	47.78	97,500
08 Oct 20	48.31000 -0.16	49.32	47.91	48.55	72,900
07 Oct 20	48.47000 +1.19	48.53	47.00	47.82	29,100
06 Oct 20	47.28000 +0.73	47.87	46.18	47.25	29,200
05 Oct 20	46.55000 -1.15	48.34	45.81	47.70	65,500
02 Oct 20	47.70000 -2.35	48.69	47.06	48.69	160,700
01 Oct 20	50.05000 +0.56	50.84	49.01	50.00	36,500
30 Sep 20	49.49000 +1.62	49.97	47.32	48.51	66,600
29 Sep 20	47.87000 +1.74	48.25	45.65	46.12	72,900
28 Sep 20	46.13000 +2.55	46.76	43.64	44.58	70,300
25 Sep 20	43.58000 +2.40	43.79	41.12	41.12	39,200
24 Sep 20	41.18000 -0.76	42.47	40.29	41.14	59,200
23 Sep 20	41.94000 -0.55	44.00	40.82	42.31	59,900
22 Sep 20	42.49000 -0.59	43.20	41.78	43.20	101,800
21 Sep 20	43.08000 -1.29	43.72	41.48	43.72	58,000
18 Sep 20	44.37000 +1.63	44.61	42.10	42.85	85,900
17 Sep 20	42.74000 -1.56	43.77	42.25	43.50	64,600
16 Sep 20	44.30000 -1.02	45.50	44.30	45.50	29,000
15 Sep 20	45.32000 +0.00	47.10	44.50	46.15	45,800
14 Sep 20	45.32000 -1.01	46.90	45.08	46.11	48,100
11 Sep 20	46.33000 -0.17	47.89	45.69	47.49	56,400
10 Sep 20	46.50000 -0.05	49.00	46.50	47.85	61,900
09 Sep 20	46.55000 +2.49	47.18	44.83	46.99	115,200
08 Sep 20	44.06000 -3.76	47.11	42.81	47.11	195,400
04 Sep 20	47.82000 -3.79	51.76	46.23	51.17	214,400
03 Sep 20	51.61000 -4.24	55.00	50.24	55.00	215,700
02 Sep 20	55.85000 +3.97	56.14	51.00	52.49	212,100
01 Sep 20	51.88000 +2.43	52.88	49.45	49.90	169,000
31 Aug 20	49.45000 +0.56	49.84	48.51	49.43	84,400
28 Aug 20	48.89000 -0.43	50.00	48.35	50.00	57,500
27 Aug 20	49.32000 -1.07	50.00	48.76	50.00	36,900
26 Aug 20	50.39000 +2.29	50.63	46.44	48.01	134,700
25 Aug 20	48.10000 -0.80	48.85	48.00	48.57	36,900
24 Aug 20	48.90000 -1.22	51.42	48.31	49.57	69,300
21 Aug 20	50.12000 +0.47	50.46	49.07	49.90	108,700
20 Aug 20	49.65000 +0.49	50.00	47.60	49.00	80,800
19 Aug 20	49.16000 -0.81	50.03	49.10	50.03	55,200
18 Aug 20	49.97000 -0.01	50.46	49.70	50.46	71,200
17 Aug 20	49.98000 +0.74	50.09	48.63	49.26	207,400
14 Aug 20	49.24000 -0.76	50.31	47.57	50.25	79,200
13 Aug 20	50.00000 +0.31	50.49	49.65	49.75	105,300
12 Aug 20	49.69000 -2.98	51.49	49.00	51.49	247,500
11 Aug 20	52.67000 -4.83	58.35	49.12	58.35	186,900
10 Aug 20	57.50000 +5.30	58.83	53.00	53.00	126,300
07 Aug 20	52.20000 +1.72	53.73	50.17	50.48	88,800
06 Aug 20	50.48000 +0.88	52.41	49.52	51.00	88,800
05 Aug 20	49.60000 +4.60	50.00	45.61	46.00	114,800
04 Aug 20	45.00000 +1.00	47.68	45.00	47.68	119,500
31 Jul 20	44.00000 +2.44	44.63	42.00	42.00	57,200
30 Jul 20	41.56000 +1.60	42.00	39.50	40.58	21,500
29 Jul 20	39.96000 +2.03	41.00	38.00	38.00	79,300
28 Jul 20	37.93000 -0.07	38.18	37.51	38.13	10,600
27 Jul 20	38.00000 +0.01	38.72	37.50	38.72	18,000
24 Jul 20	37.99000 -0.01	38.38	34.50	37.00	90,900
23 Jul 20	38.00000 -1.23	39.84	38.00	39.40	17,800
22 Jul 20	39.23000 +0.02	39.69	38.67	39.69	83,000
21 Jul 20	39.21000 +0.24	39.60	39.00	39.60	33,300
20 Jul 20	38.97000 -0.74	39.60	38.01	39.41	26,200
17 Jul 20	39.71000 +0.07	40.14	39.50	39.75	17,100
16 Jul 20	39.64000 +0.87	39.64	38.50	39.33	19,800
15 Jul 20	38.77000 +2.08	38.97	37.11	37.64	47,400
14 Jul 20	36.69000 -0.46	39.24	36.32	37.34	90,400
13 Jul 20	37.15000 -4.28	42.54	37.10	41.65	47,500
10 Jul 20	41.43000 +1.71	41.43	39.40	40.47	46,200
09 Jul 20	39.72000 -0.28	40.00	38.96	40.00	24,600
08 Jul 20	40.00000 -0.11	41.49	39.16	40.10	30,600
07 Jul 20	40.11000 -2.18	42.37	39.21	42.37	70,700
06 Jul 20	42.29000 +3.48	43.00	40.02	40.02	82,800
03 Jul 20	38.81000 +1.60	39.50	36.75	37.38	29,900
02 Jul 20	37.21000 +1.23	37.40	35.50	36.00	26,100
30 Jun 20	35.98000 -0.02	36.06	35.24	36.00	15,700
29 Jun 20	36.00000 +1.26	36.00	34.20	34.93	76,400
26 Jun 20	34.74000 +0.06	35.00	33.70	34.66	28,600
25 Jun 20	34.68000 -0.32	35.15	33.32	35.01	43,400
24 Jun 20	35.00000 -0.50	35.44	34.47	35.44	21,500
23 Jun 20	35.50000 -0.29	35.83	34.20	35.80	22,700
22 Jun 20	35.79000 -0.38	38.00	35.20	38.00	78,300
19 Jun 20	36.17000 +4.12	36.17	33.00	33.50	146,800
18 Jun 20	32.05000 +2.79	32.45	29.92	30.00	47,800
17 Jun 20	29.26000 +1.09	29.97	28.49	28.49	74,800
16 Jun 20	28.17000 +0.67	28.42	27.95	27.99	116,800
15 Jun 20	27.50000 +0.26	28.02	26.04	28.02	19,800
12 Jun 20	27.24000 +0.71	27.50	26.55	26.55	46,200
11 Jun 20	26.53000 -1.00	27.42	26.25	26.60	44,600
10 Jun 20	27.53000 -0.22	28.02	27.32	28.01	4,300
09 Jun 20	27.75000 +0.11	28.47	27.27	27.63	55,600
08 Jun 20	27.64000 +1.64	27.69	26.99	27.00	25,100
05 Jun 20	26.00000 -0.16	26.39	24.20	26.06	41,200
04 Jun 20	26.16000 -0.44	26.60	25.03	26.60	16,300
03 Jun 20	26.60000 +0.10	27.25	26.10	26.58	29,900
02 Jun 20	26.50000 +0.25	26.54	26.10	26.20	23,800
01 Jun 20	26.25000 +0.28	26.49	25.99	26.00	7,600
29 May 20	25.97000 +0.08	26.31	25.12	25.12	7,600
28 May 20	25.89000 -1.51	27.70	25.77	27.70	30,200
27 May 20	27.40000 +2.46	27.61	24.13	25.00	97,700
26 May 20	24.94000 -1.15	27.01	24.89	27.01	97,500
25 May 20	26.09000 +2.21	27.79	24.80	24.80	88,700
22 May 20	23.88000 -0.05	24.44	23.25	23.97	10,000
21 May 20	23.93000 +1.84	23.94	22.04	22.10	11,000
20 May 20	22.09000 -0.16	22.14	21.19	22.10	10,400
19 May 20	22.25000 +1.01	22.25	20.71	21.27	13,400
15 May 20	21.24000 +0.15	21.25	20.38	20.96	16,700
14 May 20	21.09000 +0.26	21.26	18.50	19.15	48,400
13 May 20	20.83000 -1.67	22.65	20.65	22.65	47,800
12 May 20	22.50000 +3.85	22.81	18.80	18.99	94,700
11 May 20	18.65000 +1.47	20.00	17.65	17.65	25,500
08 May 20	17.18000 +0.93	17.35	16.40	16.50	53,400
07 May 20	16.25000 +0.75	16.51	15.75	15.75	22,800
06 May 20	15.50000 +0.00	15.50	15.50	15.50	600
05 May 20	15.50000 -0.15	15.50	15.45	15.46	1,200
04 May 20	15.65000 -0.23	15.80	15.31	15.79	4,700
01 May 20	15.88000 -0.03	16.10	15.80	15.80	1,800
30 Apr 20	15.91000 -0.05	15.99	15.75	15.84	23,400
29 Apr 20	15.96000 +0.66	16.00	15.31	15.31	8,100
28 Apr 20	15.30000 +0.04	15.41	15.16	15.41	500
27 Apr 20	15.26000 -0.23	15.46	15.26	15.45	1,900
24 Apr 20	15.49000 -0.01	15.60	15.40	15.49	2,800
23 Apr 20	15.50000 +1.05	15.74	14.46	14.46	6,000
22 Apr 20	14.45000 -0.50	15.23	14.45	14.81	4,100
21 Apr 20	14.95000 -0.35	15.29	14.90	15.29	3,700
20 Apr 20	15.30000 +0.15	15.30	14.95	14.96	5,100
17 Apr 20	15.15000 +0.15	15.15	14.96	15.07	1,600
16 Apr 20	15.00000 -0.22	15.50	15.00	15.25	2,600
15 Apr 20	15.22000 -0.14	15.42	15.00	15.42	8,000
14 Apr 20	15.36000 +0.36	15.85	15.00	15.07	8,100
13 Apr 20	15.00000 -0.21	15.64	15.00	15.64	1,400
09 Apr 20	15.21000 -0.62	16.00	15.00	15.95	12,300
08 Apr 20	15.83000 +0.15	16.00	15.27	15.93	6,000
07 Apr 20	15.68000 -0.21	16.33	15.54	16.26	1,600
06 Apr 20	15.89000 +1.27	16.00	14.60	15.37	23,500
03 Apr 20	14.62000 +1.10	14.62	13.18	13.18	40,400
02 Apr 20	13.52000 +0.09	13.61	13.48	13.50	16,100
01 Apr 20	13.43000 -0.42	14.38	13.36	13.50	19,300
31 Mar 20	13.85000 +0.32	13.85	13.35	13.80	24,900
30 Mar 20	13.53000 +0.17	13.64	12.67	13.50	4,600
27 Mar 20	13.36000 -0.24	13.85	12.70	13.85	8,600
26 Mar 20	13.60000 +0.50	13.88	12.25	12.55	21,100
25 Mar 20	13.10000 +0.87	13.11	12.18	12.18	8,300
24 Mar 20	12.23000 +1.33	12.23	11.12	11.33	7,300
23 Mar 20	10.90000 -0.16	11.17	10.90	10.90	5,200
20 Mar 20	11.06000 +0.16	11.55	11.06	11.49	10,500
19 Mar 20	10.90000 +0.27	11.26	10.63	10.63	42,200
18 Mar 20	10.63000 -0.80	12.08	10.30	10.90	17,100
17 Mar 20	11.43000 -0.07	11.60	10.63	11.00	14,900
16 Mar 20	11.50000 -1.94	13.06	11.28	12.55	19,700
13 Mar 20	13.44000 +0.69	16.00	12.60	14.35	72,900
12 Mar 20	12.75000 -1.95	13.81	12.50	12.50	389,100
11 Mar 20	14.70000 -0.64	15.63	14.34	15.63	21,900
10 Mar 20	15.34000 -0.09	15.60	15.09	15.13	34,600
09 Mar 20	15.43000 -1.54	16.45	14.94	16.45	22,500
06 Mar 20	16.97000 -0.28	17.49	16.49	17.44	26,700
05 Mar 20	17.25000 -0.08	17.33	17.15	17.33	1,800
04 Mar 20	17.33000 +0.11	17.40	17.10	17.19	10,200
03 Mar 20	17.22000 +0.22	17.64	16.68	16.99	18,400
02 Mar 20	17.00000 +0.38	17.40	16.66	16.86	5,000
28 Feb 20	16.62000 -1.08	17.35	16.53	17.11	10,400
27 Feb 20	17.70000 -0.02	18.00	17.24	18.00	23,900
26 Feb 20	17.72000 +0.37	18.01	17.49	17.80	84,100
25 Feb 20	17.35000 +0.22	18.49	17.35	18.33	54,800
24 Feb 20	17.13000 -0.37	17.50	16.80	17.05	19,900
21 Feb 20	17.50000 -0.25	17.98	17.01	17.98	21,000
20 Feb 20	17.75000 -0.25	18.16	17.70	18.06	7,300
19 Feb 20	18.00000 -0.10	18.16	17.65	18.12	12,500
18 Feb 20	18.10000 +0.00	18.25	17.56	18.25	16,300
14 Feb 20	18.10000 +0.60	18.35	17.50	17.50	79,700
13 Feb 20	17.50000 +0.90	17.66	16.65	16.65	258,200
12 Feb 20	16.60000 +0.15	16.75	16.42	16.50	27,900
11 Feb 20	16.45000 -0.15	16.57	16.23	16.57	2,200
10 Feb 20	16.60000 +0.15	16.60	16.39	16.39	1,200
07 Feb 20	16.45000 -0.05	16.65	16.19	16.20	40,400
06 Feb 20	16.50000 -0.07	16.75	16.20	16.74	2,100
05 Feb 20	16.57000 -0.13	16.60	16.45	16.60	3,500
04 Feb 20	16.70000 +0.50	16.70	16.25	16.30	10,300
03 Feb 20	16.20000 -0.17	16.43	16.20	16.43	12,900
31 Jan 20	16.37000 +0.00	16.37	16.06	16.33	8,100
30 Jan 20	16.37000 -0.02	16.50	16.37	16.49	2,200
29 Jan 20	16.39000 -0.01	16.50	16.39	16.50	1,700
28 Jan 20	16.40000 +0.07	16.50	16.39	16.42	4,500
27 Jan 20	16.33000 -0.09	16.40	16.33	16.40	2,800
24 Jan 20	16.41500 +0.14	16.48	16.33	16.46	2,800
23 Jan 20	16.28000 +0.06	16.49	16.27	16.43	1,200
22 Jan 20	16.22000 +0.02	16.50	16.15	16.40	7,600
21 Jan 20	16.20000 -0.11	16.53	16.20	16.52	2,600
20 Jan 20	16.31000 +0.00	16.35	16.12	16.31	12,300
17 Jan 20	16.31000 +0.00	16.69	16.31	16.69	10,100
16 Jan 20	16.30500 -0.13	16.99	16.31	16.77	4,500
15 Jan 20	16.43000 -0.47	16.90	16.10	16.90	11,900
14 Jan 20	16.90000 +0.21	16.90	16.69	16.85	4,500
13 Jan 20	16.69000 -0.31	17.10	16.65	17.10	6,200
10 Jan 20	17.00000 +0.44	17.00	16.45	16.70	8,700
09 Jan 20	16.56000 -0.11	16.90	16.28	16.90	13,400
08 Jan 20	16.67000 -0.28	17.10	16.59	16.99	11,400
07 Jan 20	16.95000 +0.20	17.20	16.70	17.20	14,900
06 Jan 20	16.75000 -0.19	17.24	16.53	17.09	5,900
03 Jan 20	16.94000 -0.15	17.10	16.75	17.09	1,500
02 Jan 20	17.09000 +0.10	17.70	16.99	17.65	6,500
31 Dec 19	16.99000 +0.72	16.99	16.20	16.54	20,000
30 Dec 19	16.27000 +0.05	16.54	16.20	16.54	5,400
27 Dec 19	16.22000 +0.12	16.46	16.20	16.30	7,400
24 Dec 19	16.10000 -0.23	16.54	16.10	16.20	4,400
23 Dec 19	16.33000 +0.27	16.46	16.00	16.06	16,800
20 Dec 19	16.06000 +0.02	16.11	16.00	16.10	2,100
19 Dec 19	16.04000 -0.20	16.19	16.04	16.19	300
18 Dec 19	16.24000 +0.24	16.24	15.75	16.12	11,500
17 Dec 19	16.00000 -0.11	16.12	15.85	16.12	39,100
16 Dec 19	16.11500 -0.01	16.12	16.00	16.05	13,500
13 Dec 19	16.12000 +0.09	16.12	16.00	16.06	22,200
12 Dec 19	16.03000 -0.05	16.10	16.03	16.10	3,300
11 Dec 19	16.08000 +0.08	16.08	16.00	16.03	800
10 Dec 19	16.00000 -0.04	16.09	15.99	16.00	37,200
09 Dec 19	16.04000 +0.13	16.10	15.50	15.50	23,800
06 Dec 19	15.91000 -0.09	16.00	15.91	15.92	3,100
05 Dec 19	16.00000 -0.05	16.02	15.90	16.01	6,200
04 Dec 19	16.05000 +0.00	16.20	16.00	16.10	5,900
03 Dec 19	16.05000 -0.05	16.10	16.00	16.01	4,000
02 Dec 19	16.10000 -0.06	16.10	15.99	16.00	4,200
29 Nov 19	16.16000 +0.16	16.30	15.78	15.78	38,000
28 Nov 19	16.00000 -0.09	16.15	15.99	16.14	6,500
27 Nov 19	16.09000 +0.09	16.10	15.95	16.04	12,800
26 Nov 19	16.00000 -0.08	16.05	15.95	15.96	12,600
25 Nov 19	16.08000 -0.02	16.09	15.90	16.09	20,700
22 Nov 19	16.10000 +0.25	16.10	15.70	15.89	56,500
21 Nov 19	15.85000 +0.04	15.94	15.83	15.94	5,900
20 Nov 19	15.81000 +0.11	15.86	15.69	15.72	22,000
19 Nov 19	15.70000 -0.15	15.82	15.62	15.82	2,800
18 Nov 19	15.85000 -0.10	15.92	15.39	15.91	13,400
15 Nov 19	15.95000 -0.05	15.95	15.75	15.75	600
14 Nov 19	16.00000 +0.00	16.10	16.00	16.00	41,700
13 Nov 19	16.00000 -0.10	16.20	15.75	16.20	28,300
12 Nov 19	16.10000 +0.06	16.19	15.75	16.10	23,100
11 Nov 19	16.04000 +0.21	16.05	15.83	15.83	6,500
08 Nov 19	15.83000 -0.13	15.95	15.69	15.76	15,700
07 Nov 19	15.96000 +0.75	16.25	15.25	15.30	192,400
06 Nov 19	15.21000 +0.18	15.30	15.00	15.01	4,900
05 Nov 19	15.03000 -0.31	15.33	15.00	15.04	5,300
04 Nov 19	15.34000 +0.34	15.34	14.99	14.99	13,600
01 Nov 19	15.00000 +0.35	15.00	14.43	14.50	137,000
31 Oct 19	14.65000 +0.25	14.70	14.50	14.70	14,100
30 Oct 19	14.40000 +0.00	14.41	14.20	14.41	2,900
29 Oct 19	14.40000 +0.01	14.50	13.88	14.39	6,800
28 Oct 19	14.39000 +0.73	14.50	14.05	14.05	138,200
25 Oct 19	13.66000 -0.34	13.76	13.57	13.57	4,300
24 Oct 19	14.00000 -0.29	14.22	13.75	14.21	7,700
23 Oct 19	14.29000 +0.39	14.44	13.77	13.77	23,200
22 Oct 19	13.90000 +0.86	14.10	13.04	13.04	49,700
21 Oct 19	13.04000 +1.54	13.50	11.70	11.70	245,200
18 Oct 19	11.50000 -1.10	12.53	11.29	12.53	122,400
17 Oct 19	12.60000 -1.22	13.79	12.25	13.79	315,800
16 Oct 19	13.82000 -0.40	14.38	13.28	14.24	66,500
15 Oct 19	14.22000 +0.61	14.47	13.23	13.55	226,500
11 Oct 19	13.61000 -1.69	15.45	13.53	15.45	334,200
10 Oct 19	15.30000 -0.85	16.10	14.91	16.10	362,000
09 Oct 19	16.15000 +0.15	16.25	15.94	15.94	165,600
08 Oct 19	16.00000 +0.00	16.23	15.80	16.00	1,548,000