FUNDMANAGER.co.uk

Pensana PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	39.65000 +0.50	40.00	37.20	39.40	816,948
19 Oct 26	39.15000 -1.85	42.00	39.05	42.00	222,254
16 Oct 26	41.00000 -0.45	42.50	39.60	40.00	362,801
15 Oct 26	41.45000 -2.70	43.98	39.40	43.20	1,009,392
14 Oct 26	44.15000 +4.45	45.44	36.95	38.40	1,523,428
13 Oct 26	39.70000 -0.30	40.95	39.05	40.50	866,065
12 Oct 26	40.00000 -1.00	42.80	39.65	41.80	336,515
09 Oct 26	41.00000 +1.20	42.70	40.00	40.00	376,750
08 Oct 26	39.80000 -1.45	43.35	39.40	42.00	630,520
07 Oct 26	41.25000 -3.75	46.00	41.05	46.00	398,206
06 Oct 26	45.00000 +0.90	45.05	42.40	44.00	488,526
05 Oct 26	44.10000 -0.40	46.60	43.05	46.60	288,573
02 Oct 26	44.50000 -0.10	46.90	43.67	45.40	843,097
01 Oct 26	44.60000 +2.80	46.00	42.85	43.85	886,024
30 Sep 26	41.80000 +1.10	43.10	39.55	40.50	1,061,793
29 Sep 26	40.70000 -4.30	45.40	40.10	44.00	539,598
28 Sep 26	45.00000 -0.75	47.00	39.70	47.00	2,506,559
25 Sep 26	45.75000 -14.45	55.73	44.00	53.60	3,634,341
24 Sep 26	60.20000 -1.30	62.40	59.30	60.10	483,958
23 Sep 26	61.50000 -0.50	63.70	60.09	61.20	393,936
22 Sep 26	62.00000 +0.50	64.40	60.20	62.80	530,152
21 Sep 26	61.50000 -1.90	65.75	60.70	65.10	585,366
18 Sep 26	63.40000 -1.20	68.00	62.00	64.00	962,868
17 Sep 26	64.60000 +0.60	67.50	64.00	64.00	329,269
16 Sep 26	64.00000 -1.10	67.20	63.30	67.20	750,158
15 Sep 26	65.10000 -2.00	66.50	63.10	65.90	199,823
14 Sep 26	67.10000 +4.30	68.40	61.60	62.50	508,692
11 Sep 26	62.80000 -2.20	66.10	62.10	64.00	428,786
10 Sep 26	65.00000 -1.40	68.79	64.90	67.00	211,397
09 Sep 26	66.40000 -2.30	69.50	66.20	69.50	182,915
08 Sep 26	68.70000 -1.60	70.70	68.38	70.00	310,615
07 Sep 26	70.30000 +0.60	74.90	68.70	70.00	578,114
04 Sep 26	69.70000 -0.30	72.80	67.60	72.80	106,051
03 Sep 26	70.00000 +2.30	71.90	68.28	71.70	383,271
02 Sep 26	67.70000 -2.40	71.00	67.50	71.00	328,688
01 Sep 26	70.10000 -6.20	78.00	70.10	76.30	235,892
28 Aug 26	76.30000 -0.80	79.90	74.00	77.00	249,955
27 Aug 26	77.10000 +1.10	81.40	75.10	79.00	286,300
26 Aug 26	76.00000 -3.00	82.00	75.00	79.00	489,285
25 Aug 26	79.00000 +4.00	80.00	75.00	75.40	664,401
24 Aug 26	75.00000 +7.40	75.00	68.10	68.60	1,037,868
21 Aug 26	67.60000 -1.70	73.04	67.20	69.20	474,253
20 Aug 26	69.30000 -3.00	74.00	69.00	74.00	1,252,717
19 Aug 26	72.30000 +1.30	73.00	70.00	71.20	469,063
18 Aug 26	71.00000 -2.50	74.82	70.94	71.90	338,124
17 Aug 26	73.50000 -7.70	80.45	73.00	80.00	545,374
14 Aug 26	81.20000 +0.70	82.50	78.00	78.00	160,719
13 Aug 26	80.50000 -2.10	81.70	78.51	79.40	172,088
12 Aug 26	82.60000 -2.50	85.00	81.10	84.80	247,807
11 Aug 26	85.10000 +0.70	85.90	79.00	84.50	585,949
10 Aug 26	84.40000 -4.00	96.00	80.76	91.80	1,420,365
07 Aug 26	88.40000 +9.10	89.00	76.17	77.70	1,009,550
06 Aug 26	79.30000 +11.90	80.01	69.00	69.00	1,407,546
05 Aug 26	67.40000 +6.60	68.51	62.71	63.00	976,726
04 Aug 26	60.80000 +1.20	63.00	59.60	59.80	381,604
03 Aug 26	59.60000 +1.60	60.90	54.66	57.40	582,467
31 Jul 26	58.00000 -1.20	62.50	57.10	58.00	397,466
30 Jul 26	59.20000 +2.80	61.59	55.40	55.40	911,756
29 Jul 26	56.40000 +0.40	59.00	55.50	57.00	507,834
28 Jul 26	56.00000 -3.00	60.90	55.20	58.00	483,914
27 Jul 26	59.00000 +0.40	60.00	57.30	60.00	1,368,746
24 Jul 26	58.60000 -2.00	62.36	57.60	61.00	621,159
23 Jul 26	60.60000 -2.60	63.00	59.70	62.00	591,948
22 Jul 26	63.20000 -2.00	66.80	63.00	64.00	126,789
21 Jul 26	65.20000 +1.30	71.20	64.10	64.10	897,394
20 Jul 26	63.90000 -4.10	67.88	63.90	66.00	484,577
17 Jul 26	68.00000 -0.50	70.63	67.28	68.10	218,200
16 Jul 26	68.50000 -2.50	73.80	68.10	71.00	276,627
15 Jul 26	71.00000 +2.20	72.90	69.64	70.00	532,085
14 Jul 26	68.80000 +1.60	70.97	63.00	68.00	1,883,649
13 Jul 26	67.20000 -4.00	71.76	67.00	71.00	541,041
10 Jul 26	71.20000 -0.30	72.82	70.50	71.40	397,143
09 Jul 26	71.50000 -0.50	74.40	70.10	73.70	906,744
08 Jul 26	72.00000 -2.00	73.90	68.70	72.00	1,109,018
07 Jul 26	74.00000 -7.00	83.00	71.70	81.00	1,315,852
06 Jul 26	81.00000 -5.50	86.77	81.00	86.00	350,517
03 Jul 26	86.50000 -1.20	89.63	86.00	89.30	352,969
02 Jul 26	87.70000 -4.00	90.60	87.70	88.50	390,780
01 Jul 26	91.70000 -0.40	93.60	89.30	93.60	411,082
30 Jun 26	92.10000 +9.10	94.10	84.50	84.50	1,210,786
29 Jun 26	83.00000 -1.90	86.07	81.00	81.00	372,546
26 Jun 26	84.90000 +2.90	86.00	82.00	84.90	326,065
25 Jun 26	82.00000 -4.20	85.90	81.90	85.10	270,552
24 Jun 26	86.20000 +5.80	88.70	78.70	81.00	491,196
23 Jun 26	80.40000 -0.80	82.62	78.60	81.70	360,210
22 Jun 26	81.20000 +3.20	83.80	78.37	80.00	548,177
19 Jun 26	78.00000 +1.00	81.20	77.00	80.80	873,486
18 Jun 26	77.00000 -9.70	90.10	77.00	87.00	1,440,443
17 Jun 26	86.70000 +2.50	86.70	82.30	83.70	808,008
16 Jun 26	84.20000 -7.60	92.80	80.84	92.80	2,656,648
15 Jun 26	91.80000 +3.40	93.00	85.30	85.30	414,747
12 Jun 26	88.40000 +0.30	89.70	86.00	87.00	311,173
11 Jun 26	88.10000 +1.80	89.10	86.00	86.60	226,717
10 Jun 26	86.30000 -1.40	88.20	85.00	85.00	415,176
09 Jun 26	87.70000 -2.60	90.50	87.00	90.50	291,950
08 Jun 26	90.30000 -0.30	91.80	87.32	88.80	869,879
05 Jun 26	90.60000 -4.70	95.00	88.70	95.00	613,347
04 Jun 26	95.30000 +1.80	96.20	91.70	93.50	297,838
03 Jun 26	93.50000 -2.20	98.00	93.30	98.00	196,378
02 Jun 26	95.70000 -1.00	98.71	95.20	97.90	67,436
01 Jun 26	96.70000 +0.20	100.54	94.40	100.00	263,539
29 May 26	96.50000 -4.90	101.80	96.50	98.00	369,121
28 May 26	101.40000 +0.40	103.80	98.54	101.00	593,139
27 May 26	101.00000 -1.20	105.20	99.00	100.00	301,654
26 May 26	102.20000 -0.60	107.78	99.63	102.00	769,248
22 May 26	102.80000 +5.70	102.80	95.00	98.00	209,717
21 May 26	97.10000 +0.50	100.00	95.20	96.60	310,835
20 May 26	96.60000 -1.90	102.80	96.00	102.80	272,520
19 May 26	98.50000 -0.40	102.20	95.20	95.20	1,063,511
18 May 26	98.90000 -1.10	100.00	97.56	100.00	204,935
15 May 26	100.00000 -2.20	102.40	98.40	101.80	318,647
14 May 26	102.20000 -0.40	107.00	101.60	107.00	385,132
13 May 26	102.60000 +1.20	109.00	101.00	101.00	589,455
12 May 26	101.40000 -2.40	105.00	100.20	103.80	682,196
11 May 26	103.80000 +4.20	106.40	96.70	99.80	1,139,380
08 May 26	99.60000 +0.90	103.00	97.00	103.00	349,333
07 May 26	98.70000 +0.50	103.00	98.70	98.90	133,946
06 May 26	98.20000 -0.30	100.40	97.00	97.00	156,896
05 May 26	98.50000 +0.70	103.40	96.60	97.70	465,148
01 May 26	97.80000 -4.20	103.00	97.40	97.40	361,102
30 Apr 26	102.00000 +2.30	103.49	96.00	96.10	219,589
29 Apr 26	99.70000 -1.50	103.00	99.00	103.00	132,410
28 Apr 26	101.20000 +2.20	101.20	97.40	99.20	389,052
27 Apr 26	99.00000 -7.80	107.80	98.21	105.00	591,585
24 Apr 26	106.80000 +5.40	109.00	97.00	97.00	619,837
23 Apr 26	101.40000 +0.00	103.40	99.00	102.00	127,945
22 Apr 26	101.40000 -0.40	103.60	100.00	102.20	105,472
21 Apr 26	101.80000 +7.30	104.35	94.50	98.00	1,280,128
20 Apr 26	94.50000 -0.70	96.90	92.05	95.20	308,808
17 Apr 26	95.20000 +6.10	101.99	90.00	90.00	1,246,101
16 Apr 26	89.10000 +1.60	89.90	86.30	86.30	611,436
15 Apr 26	87.50000 +2.30	89.50	85.75	88.00	281,901
14 Apr 26	85.20000 -6.10	94.30	84.00	92.40	768,655
13 Apr 26	91.30000 -2.60	92.90	87.50	90.00	675,978
10 Apr 26	93.90000 +0.50	96.50	93.70	94.50	78,375
09 Apr 26	93.40000 -0.20	96.70	91.40	92.90	342,004
08 Apr 26	93.60000 +2.80	99.28	93.60	94.10	643,149
07 Apr 26	90.80000 -0.20	96.51	88.20	88.20	990,243
02 Apr 26	91.00000 -2.60	93.93	88.20	91.40	438,943
01 Apr 26	93.60000 +2.60	97.39	93.00	93.20	496,062
31 Mar 26	91.00000 +2.20	93.72	86.20	86.20	742,425
30 Mar 26	88.80000 -1.20	92.13	87.00	89.20	611,723
27 Mar 26	90.00000 -1.60	93.22	87.18	91.40	443,255
26 Mar 26	91.60000 -3.40	95.00	90.60	93.00	318,942
25 Mar 26	95.00000 +1.80	95.80	93.00	94.80	183,962
24 Mar 26	93.20000 -3.20	95.78	92.00	93.20	239,351
23 Mar 26	96.40000 +6.40	99.00	84.24	87.80	785,741
20 Mar 26	90.00000 -0.80	93.68	90.00	90.00	234,349
19 Mar 26	90.80000 -2.80	94.00	89.00	92.60	614,639
18 Mar 26	93.60000 -3.80	100.00	93.60	97.60	615,044
17 Mar 26	97.40000 +7.40	98.22	89.00	90.00	342,161
16 Mar 26	90.00000 -4.80	97.00	90.00	97.00	465,446
13 Mar 26	94.80000 -5.70	98.80	93.40	98.80	391,908
12 Mar 26	100.50000 -3.50	105.00	98.00	105.00	434,641
11 Mar 26	104.00000 +4.00	107.50	100.50	104.50	326,973
10 Mar 26	100.00000 +2.40	103.57	97.40	98.00	697,686
09 Mar 26	97.60000 -0.20	102.50	89.40	93.40	1,145,553
06 Mar 26	97.80000 +1.80	103.50	94.60	96.80	415,774
05 Mar 26	96.00000 -7.00	106.50	94.40	103.00	1,197,125
04 Mar 26	103.00000 -1.50	111.00	101.50	108.50	849,613
03 Mar 26	104.50000 -8.00	114.00	102.50	114.00	749,307
02 Mar 26	112.50000 -3.50	117.50	111.00	117.50	440,216
27 Feb 26	116.00000 +3.00	120.00	110.50	111.00	522,570
26 Feb 26	113.00000 -3.50	119.00	111.50	118.50	577,063
25 Feb 26	116.50000 +7.00	117.52	110.50	111.00	1,110,134
24 Feb 26	109.50000 -0.50	110.00	105.00	106.00	281,846
23 Feb 26	110.00000 -0.50	113.00	106.50	110.50	328,913
20 Feb 26	110.50000 +2.50	113.00	107.50	110.00	463,463
19 Feb 26	108.00000 -1.50	113.50	105.00	109.50	468,641
18 Feb 26	109.50000 -2.00	117.00	106.50	112.50	359,121
17 Feb 26	111.50000 -6.50	121.58	109.00	117.50	688,018
16 Feb 26	118.00000 +0.50	121.00	113.50	117.50	553,141
13 Feb 26	117.50000 +5.00	117.50	111.50	116.00	643,269
12 Feb 26	112.50000 -2.50	122.00	110.35	116.00	1,353,410
11 Feb 26	115.00000 +9.00	116.50	104.50	108.00	1,895,735
10 Feb 26	106.00000 +7.40	108.00	98.39	98.40	733,219
09 Feb 26	98.60000 +1.60	100.50	97.00	97.00	278,685
06 Feb 26	97.00000 +0.60	99.00	92.60	97.60	390,078
05 Feb 26	96.40000 -6.10	102.50	95.70	102.50	477,958
04 Feb 26	102.50000 -0.50	108.84	102.00	105.00	446,103
03 Feb 26	103.00000 +0.00	108.19	101.00	104.00	475,662
02 Feb 26	103.00000 +0.50	104.00	94.20	98.40	730,689
30 Jan 26	102.50000 -2.00	107.00	100.00	101.50	1,022,535
29 Jan 26	104.50000 -12.50	114.50	102.50	112.00	1,924,908
28 Jan 26	117.00000 +10.00	117.00	107.00	107.00	1,292,672
27 Jan 26	107.00000 -2.50	109.50	103.00	109.50	807,128
26 Jan 26	109.50000 +7.50	113.00	101.00	105.00	1,587,806
23 Jan 26	102.00000 -2.50	107.00	98.80	107.00	778,079
22 Jan 26	104.50000 +5.70	105.50	96.00	99.00	864,014
21 Jan 26	98.80000 +8.60	100.00	89.20	92.00	1,033,381
20 Jan 26	90.20000 +0.00	92.20	86.00	90.20	884,309
19 Jan 26	90.20000 -3.60	95.80	88.08	94.60	1,111,456
16 Jan 26	93.80000 -4.00	98.00	91.80	98.00	534,188
15 Jan 26	97.80000 +5.20	98.00	90.60	92.00	1,333,376
14 Jan 26	92.60000 +1.80	92.60	88.20	88.20	396,594
13 Jan 26	90.80000 -3.40	93.00	88.00	90.20	500,430
12 Jan 26	94.20000 +5.40	95.00	88.20	90.40	738,454
09 Jan 26	88.80000 +4.40	89.80	84.40	85.40	543,871
08 Jan 26	84.40000 -4.20	89.60	83.40	87.00	287,495
07 Jan 26	88.60000 +1.00	90.88	87.00	90.00	440,047
06 Jan 26	87.60000 +2.00	90.00	85.00	85.00	775,391
05 Jan 26	85.60000 -2.60	91.60	83.40	88.20	747,648
02 Jan 26	88.20000 -0.20	92.60	86.40	87.20	219,526
31 Dec 25	88.40000 -1.40	89.80	86.00	89.80	369,617
30 Dec 25	89.80000 +2.20	90.80	86.00	87.20	414,336
29 Dec 25	87.60000 -1.20	93.00	86.40	89.00	956,537
24 Dec 25	88.80000 -2.20	95.40	88.20	90.00	341,020
23 Dec 25	91.00000 -2.80	95.40	90.00	95.40	993,542
22 Dec 25	93.80000 -1.00	96.00	90.20	93.20	829,193
19 Dec 25	94.80000 +6.80	95.00	88.60	90.00	1,217,357
18 Dec 25	88.00000 -1.20	92.20	85.20	89.20	345,922
17 Dec 25	89.20000 -0.80	93.80	88.20	90.80	568,482
16 Dec 25	90.00000 -6.00	98.75	90.00	95.00	489,386
15 Dec 25	96.00000 -4.00	102.00	94.60	100.50	300,541
12 Dec 25	100.00000 +6.60	105.00	94.00	96.00	652,208
11 Dec 25	93.40000 -2.40	97.57	91.80	96.20	878,826
10 Dec 25	95.80000 +0.80	99.40	94.89	95.00	612,285
09 Dec 25	95.00000 -3.60	101.19	92.40	99.40	812,867
08 Dec 25	98.60000 -4.90	103.50	97.20	103.00	918,625
05 Dec 25	103.50000 +2.00	106.50	100.00	102.00	435,329
04 Dec 25	101.50000 -1.00	106.00	100.00	102.50	651,726
03 Dec 25	102.50000 +5.30	104.50	97.20	98.20	761,963
02 Dec 25	97.20000 +1.00	101.00	93.88	101.00	575,024
01 Dec 25	96.20000 -1.60	100.00	95.60	98.20	405,731
28 Nov 25	97.80000 +0.20	99.60	95.86	99.00	358,899
27 Nov 25	97.60000 +7.20	100.00	92.40	92.40	1,883,630
26 Nov 25	90.40000 +2.40	92.00	85.97	90.00	1,357,502
25 Nov 25	88.00000 -2.00	90.80	86.40	88.80	701,917
24 Nov 25	90.00000 +0.60	93.60	89.20	90.40	622,396
21 Nov 25	89.40000 -4.80	94.20	86.80	90.80	1,095,697
20 Nov 25	94.20000 -2.80	101.00	93.00	98.20	481,109
19 Nov 25	97.00000 +3.00	99.18	92.00	92.00	542,084
18 Nov 25	94.00000 +0.80	94.20	84.60	92.00	1,368,087
17 Nov 25	93.20000 -2.20	108.00	93.20	98.00	898,170
14 Nov 25	95.40000 -3.80	98.00	90.39	98.00	1,607,346
13 Nov 25	99.20000 -1.80	106.00	97.20	102.00	799,350
12 Nov 25	101.00000 -5.50	109.00	98.80	106.00	656,904
11 Nov 25	106.50000 +5.50	109.50	101.00	102.00	865,631
10 Nov 25	101.00000 +0.50	110.50	101.00	103.00	1,425,610
07 Nov 25	100.50000 +2.90	105.50	97.60	98.00	928,138
06 Nov 25	97.60000 -3.40	102.50	93.40	100.00	1,027,578
05 Nov 25	101.00000 -4.50	107.00	98.67	104.00	1,337,543
04 Nov 25	105.50000 -6.50	114.50	102.00	112.00	2,155,179
03 Nov 25	112.00000 -9.50	126.00	110.00	121.50	1,653,917
31 Oct 25	121.50000 +15.00	129.50	106.50	110.00	2,166,523
30 Oct 25	106.50000 -3.00	116.00	101.26	108.50	3,533,809
29 Oct 25	109.50000 -11.50	127.00	105.50	123.00	1,524,776
28 Oct 25	121.00000 +8.00	128.00	112.00	114.00	2,139,790
27 Oct 25	113.00000 -22.00	139.00	111.00	133.50	2,689,747
24 Oct 25	135.00000 -0.50	138.50	129.50	133.00	684,634
23 Oct 25	135.50000 +6.00	140.00	130.00	131.00	829,689
22 Oct 25	129.50000 -3.00	143.00	129.00	137.00	1,566,844
21 Oct 25	132.50000 -7.00	145.50	121.00	141.50	2,440,439
20 Oct 25	139.50000 -14.00	152.50	134.00	151.50	3,333,199
17 Oct 25	153.50000 -27.50	178.00	146.50	178.00	3,961,972
16 Oct 25	181.00000 +14.00	184.50	162.00	169.50	1,914,346
15 Oct 25	167.00000 -7.00	179.00	167.00	175.00	1,318,813
14 Oct 25	174.00000 +9.00	174.50	158.00	163.50	1,650,935
13 Oct 25	165.00000 +18.00	165.00	144.00	146.00	2,061,694
10 Oct 25	147.00000 -6.00	154.50	143.50	153.00	900,208
09 Oct 25	153.00000 +2.00	155.00	141.00	149.50	1,177,667
08 Oct 25	151.00000 +4.50	156.00	142.31	147.00	1,175,355
07 Oct 25	146.50000 +7.50	148.00	139.00	141.00	684,686
06 Oct 25	139.00000 +2.00	147.50	136.95	140.50	1,463,161
03 Oct 25	137.00000 -1.50	142.50	135.00	141.00	448,791
02 Oct 25	138.50000 +6.50	143.00	131.50	135.00	875,699
01 Oct 25	132.00000 -7.00	138.98	129.50	137.00	834,334
30 Sep 25	139.00000 +12.50	141.50	127.50	127.50	1,662,142
29 Sep 25	126.50000 -8.50	137.00	126.00	131.00	612,502
26 Sep 25	135.00000 +2.50	136.00	131.00	131.50	996,068
25 Sep 25	132.50000 +1.50	134.00	124.50	132.00	550,067
24 Sep 25	131.00000 +7.00	133.50	121.00	124.00	972,037
23 Sep 25	124.00000 -2.50	131.00	122.00	131.00	475,821
22 Sep 25	126.50000 -3.50	135.00	123.50	127.00	795,946
19 Sep 25	130.00000 +6.50	133.50	121.50	121.50	789,820
18 Sep 25	123.50000 -6.00	136.50	117.00	132.50	995,955
17 Sep 25	129.50000 +4.50	130.50	123.50	124.00	297,940
16 Sep 25	125.00000 -5.50	136.26	123.00	128.00	519,519
15 Sep 25	130.50000 -5.50	144.50	123.50	140.00	2,013,928
12 Sep 25	136.00000 +16.00	138.30	116.50	119.00	2,143,217
11 Sep 25	120.00000 +5.50	123.56	109.74	114.50	1,157,944
10 Sep 25	114.50000 +0.00	116.00	107.00	114.00	772,068
09 Sep 25	114.50000 -11.00	126.00	112.00	126.00	1,345,276
08 Sep 25	125.50000 +10.50	130.00	113.00	114.00	1,970,781
05 Sep 25	115.00000 +0.50	122.00	113.00	119.00	659,104
04 Sep 25	114.50000 -6.00	128.50	112.50	122.00	1,784,797
03 Sep 25	120.50000 +11.50	123.50	107.00	109.00	2,173,538
02 Sep 25	109.00000 -7.00	118.00	103.00	116.00	1,654,864
01 Sep 25	116.00000 +9.50	123.50	106.13	108.50	4,019,045
29 Aug 25	106.50000 +7.50	109.50	97.20	98.60	2,046,779
28 Aug 25	99.00000 +9.20	100.00	88.20	91.00	1,468,610
27 Aug 25	89.80000 +4.00	93.00	85.00	85.00	1,703,460
26 Aug 25	85.80000 +1.00	86.71	80.80	84.00	771,654
22 Aug 25	84.80000 +2.60	84.80	80.00	80.00	432,451
21 Aug 25	82.20000 +2.20	84.80	78.20	81.00	453,173
20 Aug 25	80.00000 -3.60	85.80	78.00	83.00	438,475
19 Aug 25	83.60000 +5.40	85.76	76.80	78.40	693,373
18 Aug 25	78.20000 -0.40	80.60	76.20	78.00	538,396
15 Aug 25	78.60000 -0.80	80.00	77.40	80.00	715,008
14 Aug 25	79.40000 +3.20	82.80	73.60	78.00	1,235,134
13 Aug 25	76.20000 +0.60	78.80	73.40	75.00	227,006
12 Aug 25	75.60000 -5.00	80.34	73.60	78.00	781,698
11 Aug 25	80.60000 +6.60	83.00	72.40	73.00	1,338,002
08 Aug 25	74.00000 +7.20	77.00	66.20	69.00	1,221,081
07 Aug 25	66.80000 -3.20	71.00	66.00	70.60	288,672
06 Aug 25	70.00000 -1.00	72.43	68.20	71.00	516,880
05 Aug 25	71.00000 +4.20	74.86	67.20	69.80	963,517
04 Aug 25	66.80000 -2.80	71.80	65.21	70.40	621,602
01 Aug 25	69.60000 -0.40	72.80	69.00	70.00	476,040
31 Jul 25	70.00000 -3.00	75.40	70.00	71.00	210,786
30 Jul 25	73.00000 +1.80	75.60	70.20	74.80	1,038,644
29 Jul 25	71.20000 -3.80	77.60	70.39	75.00	1,084,328
28 Jul 25	75.00000 -7.40	83.60	73.00	81.80	796,070
25 Jul 25	82.40000 +1.00	87.00	78.60	81.00	342,978
24 Jul 25	81.40000 -2.00	85.00	75.60	84.00	1,131,352
23 Jul 25	83.40000 -1.60	91.00	81.45	91.00	494,878
22 Jul 25	85.00000 -4.80	93.00	85.00	90.00	648,141
21 Jul 25	89.80000 +4.00	93.60	83.80	87.00	1,911,838
18 Jul 25	85.80000 -1.60	89.67	81.80	89.00	1,223,908
17 Jul 25	87.40000 +7.20	90.00	78.20	82.00	1,401,594
16 Jul 25	80.20000 -2.40	84.00	79.98	84.00	723,235
15 Jul 25	82.60000 +2.60	85.00	78.60	81.60	1,415,038
14 Jul 25	80.00000 +5.40	83.00	73.20	73.20	1,792,328
11 Jul 25	74.60000 +0.60	81.60	73.20	74.00	1,517,644
10 Jul 25	74.00000 +2.00	77.00	71.20	74.60	919,641
09 Jul 25	72.00000 +7.80	74.00	64.38	67.80	1,591,645
08 Jul 25	64.20000 +4.00	68.00	60.26	62.80	1,105,847
07 Jul 25	60.20000 -0.80	67.00	59.60	61.00	570,891
04 Jul 25	61.00000 +1.00	61.60	58.80	60.00	240,133
03 Jul 25	60.00000 +3.00	61.20	56.80	57.00	700,271
02 Jul 25	57.00000 -3.80	60.20	56.11	59.80	537,178
01 Jul 25	60.80000 +0.20	62.79	58.00	61.00	693,439
30 Jun 25	60.60000 -0.40	63.60	59.40	62.00	456,451
27 Jun 25	61.00000 +0.00	63.60	59.20	63.60	145,988
26 Jun 25	61.00000 -0.20	63.80	58.00	60.00	785,178
25 Jun 25	61.20000 -2.40	65.00	58.00	63.60	1,227,646
24 Jun 25	63.60000 +1.40	66.00	62.40	63.00	700,728
23 Jun 25	62.20000 -2.80	68.60	62.00	68.00	1,406,226
20 Jun 25	65.00000 -3.00	70.80	64.00	68.00	1,136,975
19 Jun 25	68.00000 +6.00	69.00	60.40	60.40	2,397,543
18 Jun 25	62.00000 +3.00	63.00	57.00	60.00	673,513
17 Jun 25	59.00000 -1.80	64.00	58.00	61.00	1,442,574
16 Jun 25	60.80000 +6.20	62.00	55.00	55.00	1,571,849
13 Jun 25	54.60000 +4.20	55.00	49.00	50.40	705,681
12 Jun 25	50.40000 +1.40	50.95	48.40	48.40	601,921
11 Jun 25	49.00000 -3.20	54.40	48.00	52.20	1,204,787
10 Jun 25	52.20000 -3.10	57.00	52.20	54.40	952,370
09 Jun 25	55.30000 +1.30	57.00	51.63	57.00	1,178,687
06 Jun 25	54.00000 +4.00	56.60	48.50	51.00	2,127,194
05 Jun 25	50.00000 +7.80	50.60	41.10	43.00	2,072,165
04 Jun 25	42.20000 +1.20	43.90	40.20	41.50	877,118
03 Jun 25	41.00000 +1.00	44.30	39.20	41.00	2,660,544
02 Jun 25	40.00000 +2.00	40.80	38.10	39.30	854,600
30 May 25	38.00000 +1.90	40.00	36.70	36.70	1,040,334
29 May 25	36.10000 -2.80	38.90	36.10	38.80	644,240
28 May 25	38.90000 +3.40	38.90	35.50	35.90	769,621
27 May 25	35.50000 -1.00	36.90	35.30	36.70	257,034
23 May 25	36.50000 -0.70	37.90	35.20	37.00	585,200
22 May 25	37.20000 -0.60	38.00	36.00	36.00	259,689
21 May 25	37.80000 -0.20	38.00	36.60	37.90	97,361
20 May 25	38.00000 -1.00	40.90	37.00	40.90	515,201
19 May 25	39.00000 +0.20	40.90	38.50	38.50	860,293
16 May 25	38.80000 +0.80	40.00	36.44	38.00	758,993
15 May 25	38.00000 +1.30	38.00	35.70	35.70	1,153,471
14 May 25	36.70000 -0.30	37.00	35.60	36.70	665,326
13 May 25	37.00000 +2.20	37.00	34.60	34.60	1,038,178
12 May 25	34.80000 +0.00	36.00	33.00	35.40	855,913
09 May 25	34.80000 +7.00	36.00	27.90	28.50	2,510,833
08 May 25	27.80000 -0.70	29.70	26.60	29.40	761,034
07 May 25	28.50000 -0.90	31.54	27.70	30.30	476,837
06 May 25	29.40000 -1.40	31.50	28.70	31.40	743,360
02 May 25	30.80000 +2.85	31.30	27.20	27.30	326,583
01 May 25	27.95000 -0.95	31.30	27.00	29.00	533,651
30 Apr 25	28.90000 -1.70	30.90	28.90	29.50	511,949
29 Apr 25	30.60000 -0.40	32.70	29.00	31.80	551,436
28 Apr 25	31.00000 -1.00	33.20	30.00	31.30	345,754
25 Apr 25	32.00000 +0.00	33.30	31.10	31.10	465,909
24 Apr 25	32.00000 -2.00	34.20	31.10	32.10	425,889
23 Apr 25	34.00000 -1.70	35.85	33.00	35.70	580,054
22 Apr 25	35.70000 +0.60	36.80	34.80	35.40	297,893
17 Apr 25	35.10000 -1.90	37.50	35.00	37.00	1,367,827
16 Apr 25	37.00000 +0.90	37.40	34.41	36.10	1,457,754
15 Apr 25	36.10000 -1.90	39.00	36.00	37.20	1,126,899
14 Apr 25	38.00000 +4.90	38.00	33.00	33.00	2,187,159
11 Apr 25	33.10000 +0.10	35.12	33.00	33.00	861,668
10 Apr 25	33.00000 +0.00	36.60	29.02	33.00	2,469,966
09 Apr 25	33.00000 +4.80	33.00	26.60	28.00	957,842
08 Apr 25	28.20000 +0.60	29.62	27.50	28.00	1,072,691
07 Apr 25	27.60000 +2.40	28.50	23.50	24.90	2,335,915
04 Apr 25	25.20000 +2.20	26.00	22.85	23.00	2,225,728
03 Apr 25	23.00000 +0.60	23.00	22.32	22.40	985,747
02 Apr 25	22.40000 -0.60	24.72	22.10	23.00	968,664
01 Apr 25	23.00000 +0.90	23.00	22.20	22.40	717,684
31 Mar 25	22.10000 -0.90	23.90	22.10	23.20	747,993
28 Mar 25	23.00000 -1.50	24.90	22.60	24.20	1,148,648
27 Mar 25	24.50000 +0.10	24.50	23.80	24.50	356,437
26 Mar 25	24.40000 +0.20	24.50	23.60	24.30	650,356
25 Mar 25	24.20000 -1.20	25.00	23.50	25.00	595,333
24 Mar 25	25.40000 -0.40	26.77	24.90	25.80	1,084,136
21 Mar 25	25.80000 -2.20	30.00	25.15	26.10	2,098,776
20 Mar 25	28.00000 -2.00	30.50	26.50	30.00	1,685,979
19 Mar 25	30.00000 -4.60	35.00	28.90	33.60	3,579,538
18 Mar 25	34.60000 +6.70	40.90	29.00	29.00	5,059,283
17 Mar 25	27.90000 +7.90	27.90	20.00	20.00	2,409,334
14 Mar 25	20.00000 +4.00	21.00	17.10	17.40	1,225,085
13 Mar 25	16.00000 -2.20	18.25	16.00	18.25	193,385
12 Mar 25	18.20000 +1.15	18.20	17.00	17.15	1,527,686
11 Mar 25	17.05000 -1.45	19.57	17.05	18.95	2,625,703
10 Mar 25	18.50000 -0.90	20.60	18.20	18.25	786,354
07 Mar 25	19.40000 -0.10	20.80	19.00	19.95	166,224
06 Mar 25	19.50000 +0.40	20.80	19.35	19.50	304,761
05 Mar 25	19.10000 -0.90	20.00	18.35	19.50	260,305
04 Mar 25	20.00000 +0.00	20.90	19.00	19.50	338,859
03 Mar 25	20.00000 -0.50	21.00	20.00	20.50	419,256
28 Feb 25	20.50000 -0.30	20.80	19.55	20.40	678,256
27 Feb 25	20.80000 +1.30	20.90	19.55	20.90	1,384,519
26 Feb 25	19.50000 -0.50	21.00	19.25	20.50	687,893
25 Feb 25	20.00000 -2.30	23.50	19.00	22.50	1,164,793
24 Feb 25	22.30000 +0.10	24.30	21.99	22.70	958,555
21 Feb 25	22.20000 -0.50	23.90	21.70	21.70	489,358
20 Feb 25	22.70000 +0.00	23.00	22.00	23.00	203,663
19 Feb 25	22.70000 -0.90	23.40	22.40	23.00	781,597
18 Feb 25	23.60000 -0.40	24.20	22.60	23.00	1,910,732
17 Feb 25	24.00000 +2.00	24.00	21.50	21.50	290,390
14 Feb 25	22.00000 -1.00	23.50	22.00	22.90	661,988
13 Feb 25	23.00000 -1.00	25.90	21.70	24.00	637,322
12 Feb 25	24.00000 +0.00	25.90	24.00	24.00	267,703
11 Feb 25	24.00000 -1.70	25.00	24.00	24.60	249,511
10 Feb 25	25.70000 +1.20	26.90	24.60	26.50	756,084
07 Feb 25	24.50000 -1.80	26.50	24.50	26.30	1,738,708
06 Feb 25	26.30000 +0.30	26.40	24.95	26.00	436,498
05 Feb 25	26.00000 +0.70	26.30	24.60	26.00	199,638
04 Feb 25	25.30000 -0.40	26.00	24.60	26.00	1,872,152
03 Feb 25	25.70000 -1.30	27.00	25.00	27.00	502,939
31 Jan 25	27.00000 +2.00	27.90	25.00	25.00	307,839
30 Jan 25	25.00000 -1.90	27.50	25.00	27.50	74,479
29 Jan 25	26.90000 -0.60	27.95	26.10	27.50	1,396,032
28 Jan 25	27.50000 -0.50	27.90	26.00	27.90	594,102
27 Jan 25	28.00000 -1.70	29.90	26.10	29.70	462,284
24 Jan 25	29.70000 +1.20	30.00	28.00	28.50	958,950
23 Jan 25	28.50000 +3.50	30.00	24.10	25.00	1,466,027
22 Jan 25	25.00000 +0.90	25.30	23.70	24.40	1,024,158
21 Jan 25	24.10000 +1.10	24.90	23.00	23.00	440,188
20 Jan 25	23.00000 -2.50	25.50	23.00	25.40	910,544
17 Jan 25	25.50000 +1.50	25.50	23.50	24.00	1,125,586
16 Jan 25	24.00000 +0.50	24.40	23.50	23.50	121,969
15 Jan 25	23.50000 -2.50	26.60	23.50	26.60	308,766
14 Jan 25	26.00000 +0.05	26.80	24.31	26.00	1,024,457
13 Jan 25	25.95000 -1.05	27.00	25.02	27.00	722,226
10 Jan 25	27.00000 +0.20	27.00	25.10	27.00	153,163
09 Jan 25	26.80000 +1.60	27.00	26.00	26.10	497,410
08 Jan 25	25.20000 +0.20	27.00	25.20	26.00	1,088,406
07 Jan 25	25.00000 +0.00	25.50	24.10	25.00	136,562
06 Jan 25	25.00000 -0.05	26.00	24.10	25.90	295,954
03 Jan 25	25.05000 +0.70	25.55	24.21	24.60	1,195,873
02 Jan 25	24.35000 +0.80	25.00	22.50	22.50	1,265,908
31 Dec 24	23.55000 +0.00	23.86	23.20	23.30	61,049
30 Dec 24	23.55000 +0.30	23.90	23.00	23.10	38,423
27 Dec 24	23.25000 -0.45	23.90	22.83	23.70	28,862
24 Dec 24	23.70000 +0.55	23.90	22.50	22.50	23,910
23 Dec 24	23.15000 -0.65	24.90	23.15	23.50	675,673
20 Dec 24	23.80000 -1.15	25.93	23.30	24.80	1,030,684
19 Dec 24	24.95000 -1.10	27.80	24.05	25.60	1,239,280
18 Dec 24	26.05000 -0.70	27.00	26.05	26.10	1,096,161
17 Dec 24	26.75000 +0.20	27.90	26.10	27.00	3,738,575
16 Dec 24	26.55000 +0.95	27.20	25.10	25.10	1,727,900
13 Dec 24	25.60000 +0.10	25.70	24.60	25.40	1,273,776
12 Dec 24	25.50000 +0.20	26.40	25.00	25.40	544,090
11 Dec 24	25.30000 -0.75	26.40	24.60	25.40	1,179,967
10 Dec 24	26.05000 +0.55	26.50	24.60	25.50	833,049
09 Dec 24	25.50000 +0.75	26.00	24.50	24.70	1,415,992
06 Dec 24	24.75000 -1.00	26.39	24.50	25.00	227,510
05 Dec 24	25.75000 +0.00	27.10	25.00	26.40	784,940
04 Dec 24	25.75000 -0.80	27.90	25.50	27.90	561,288
03 Dec 24	26.55000 -0.15	27.80	26.10	26.60	514,164
02 Dec 24	26.70000 +2.70	27.63	23.70	23.70	844,329
29 Nov 24	24.00000 -3.15	27.90	24.00	26.50	461,361
28 Nov 24	27.15000 -0.30	28.40	26.40	27.20	902,056
27 Nov 24	27.45000 -4.25	31.90	27.45	31.10	1,151,973
26 Nov 24	31.70000 +0.10	32.05	30.70	30.70	758,372
25 Nov 24	31.60000 +0.00	32.77	30.70	32.00	462,419
22 Nov 24	31.60000 +1.30	32.00	30.10	31.00	760,185
21 Nov 24	30.30000 +0.65	31.00	28.10	29.70	1,016,561
20 Nov 24	29.65000 +1.05	31.00	28.50	28.90	1,903,676
19 Nov 24	28.60000 +1.05	29.00	27.10	28.40	1,307,694
18 Nov 24	27.55000 -0.05	28.50	27.02	27.50	2,047,144
15 Nov 24	27.60000 +0.40	27.94	26.40	26.50	1,658,095
14 Nov 24	27.20000 +0.70	27.40	26.14	26.50	1,378,720
13 Nov 24	26.50000 -1.05	27.60	26.10	27.10	1,170,284
12 Nov 24	27.55000 +1.05	28.00	25.60	26.00	1,089,452
11 Nov 24	26.50000 +2.30	27.90	23.40	24.00	1,713,192
08 Nov 24	24.20000 -0.60	25.50	23.40	25.40	556,428
07 Nov 24	24.80000 +0.05	25.50	24.00	24.00	768,987
06 Nov 24	24.75000 +0.25	25.20	23.10	24.00	252,436
05 Nov 24	24.50000 +0.40	25.00	22.20	23.90	268,291
04 Nov 24	24.10000 +0.45	24.48	22.20	23.50	542,204
01 Nov 24	23.65000 +1.90	23.65	21.00	22.00	830,896
31 Oct 24	21.75000 +1.00	21.90	21.00	21.50	784,572
30 Oct 24	20.75000 +0.25	21.00	19.77	21.00	1,126,799
29 Oct 24	20.50000 +1.65	20.50	19.25	19.25	814,456
28 Oct 24	18.85000 +0.48	19.30	18.50	18.50	771,005
25 Oct 24	18.37500 -0.58	19.95	17.50	18.45	737,796
24 Oct 24	18.95000 -0.55	19.95	18.55	19.85	1,631,758
23 Oct 24	19.50000 -1.30	21.60	19.10	21.60	610,882
22 Oct 24	20.80000 -2.35	24.80	20.49	22.60	1,721,591
21 Oct 24	23.15000 -1.95	25.10	22.90	25.10	1,246,999
18 Oct 24	25.10000 +0.90	25.10	23.18	23.60	1,160,533
17 Oct 24	24.20000 +0.55	24.30	23.00	24.30	614,819
16 Oct 24	23.65000 -0.15	24.40	23.00	23.00	656,451
15 Oct 24	23.80000 +0.45	23.80	23.00	23.10	297,747
14 Oct 24	23.35000 -0.45	24.50	23.10	24.00	990,141
11 Oct 24	23.80000 -0.35	24.60	23.30	24.60	38,046
10 Oct 24	24.15000 -0.10	24.90	23.30	24.50	85,681
09 Oct 24	24.25000 -0.25	25.00	23.40	24.50	28,974
08 Oct 24	24.50000 -0.40	25.40	23.30	23.60	241,756
07 Oct 24	24.90000 +1.40	25.50	23.10	24.00	1,286,967
04 Oct 24	23.50000 +0.20	24.06	22.10	22.90	545,611
03 Oct 24	23.30000 -1.70	25.50	23.10	25.50	802,297
02 Oct 24	25.00000 -0.25	26.00	25.00	25.50	1,005,722
01 Oct 24	25.25000 +0.75	25.25	23.10	24.50	656,288
30 Sep 24	24.50000 +0.50	25.00	24.00	24.00	726,447
27 Sep 24	24.00000 -0.90	24.80	22.00	24.00	2,392,764
26 Sep 24	24.90000 +0.30	27.00	22.50	24.60	1,102,876
25 Sep 24	24.60000 +4.20	26.00	20.40	21.00	2,197,458
24 Sep 24	20.40000 +1.90	21.00	17.70	18.50	2,209,261
23 Sep 24	18.50000 +0.95	19.00	16.55	18.00	1,103,583
20 Sep 24	17.55000 +0.90	17.80	16.27	16.55	662,278
19 Sep 24	16.65000 +1.65	17.49	13.50	13.50	618,497
18 Sep 24	15.00000 -0.50	15.85	13.00	15.40	257,137
17 Sep 24	15.50000 +0.73	15.57	13.55	15.50	615,451
16 Sep 24	14.77500 -0.10	15.45	13.65	15.00	272,353
13 Sep 24	14.87500 -0.07	15.04	14.75	14.95	110,244
12 Sep 24	14.95000 +0.65	15.45	13.62	15.45	837,243
11 Sep 24	14.30000 -0.15	14.95	13.85	14.95	34,997
10 Sep 24	14.45000 -0.18	14.95	14.15	14.45	1,085,181
09 Sep 24	14.62500 +1.02	14.98	14.00	14.95	505,270
06 Sep 24	13.60000 -0.70	14.10	13.00	13.00	249,738
05 Sep 24	14.30000 +0.23	14.95	13.50	14.25	1,255,889
04 Sep 24	14.07500 +0.02	14.50	13.55	14.00	807,524
03 Sep 24	14.05000 -0.85	14.85	14.00	14.85	1,056,194
02 Sep 24	14.90000 +0.20	14.90	13.55	14.50	1,701,824
30 Aug 24	14.70000 -0.45	15.25	14.50	15.00	408,335
29 Aug 24	15.15000 +0.15	15.50	14.55	15.00	523,497
28 Aug 24	15.00000 +0.18	15.50	15.00	15.45	1,636,450
27 Aug 24	14.82500 +0.18	15.50	14.61	15.00	889,243
23 Aug 24	14.65000 +0.40	14.95	14.25	14.45	543,213
22 Aug 24	14.25000 +0.38	14.95	13.95	14.90	735,395
21 Aug 24	13.87500 -0.20	13.95	13.05	13.95	953,476
20 Aug 24	14.07500 -0.15	14.45	13.70	14.45	56,721
19 Aug 24	14.22500 +0.33	14.45	13.60	13.65	79,788
16 Aug 24	13.90000 +0.70	14.46	13.50	14.45	552,992
15 Aug 24	13.20000 -0.20	14.95	13.00	14.50	400,977
14 Aug 24	13.40000 -1.25	15.45	13.25	14.75	1,067,712
13 Aug 24	14.65000 -0.90	15.50	14.48	15.50	1,397,366
12 Aug 24	15.55000 +1.28	15.95	14.35	15.95	65,002
09 Aug 24	14.27500 -0.45	16.00	14.15	14.95	250,036
08 Aug 24	14.72500 -0.85	16.35	14.50	15.25	1,433,487
07 Aug 24	15.57500 +1.22	16.35	14.05	14.50	530,383
06 Aug 24	14.35000 -0.38	14.72	14.05	14.70	877,689
05 Aug 24	14.72500 -1.73	16.45	14.00	15.10	1,323,377
02 Aug 24	16.45000 -0.05	16.95	15.15	16.95	711,113
01 Aug 24	16.50000 +0.38	17.00	16.00	17.00	754,151
31 Jul 24	16.12500 +0.43	16.50	15.55	15.65	1,199,597
30 Jul 24	15.70000 +0.63	15.95	15.25	15.25	785,415
29 Jul 24	15.07500 -0.43	15.85	14.70	15.30	517,102
26 Jul 24	15.50000 +0.10	15.80	14.72	15.00	565,540
25 Jul 24	15.40000 +0.22	15.45	14.40	15.00	616,349
24 Jul 24	15.17500 -0.65	15.51	15.00	15.50	781,548
23 Jul 24	15.82500 -0.65	16.55	15.50	16.25	631,471
22 Jul 24	16.47500 -0.42	17.95	16.23	16.75	858,097
19 Jul 24	16.90000 -0.40	18.00	16.56	18.00	941,966
18 Jul 24	17.30000 +0.30	17.50	16.05	17.50	255,970
17 Jul 24	17.00000 +0.17	17.50	16.35	17.00	2,617,380
16 Jul 24	16.82500 -0.02	17.45	16.66	17.00	423,038
15 Jul 24	16.85000 -1.42	19.35	16.85	18.50	305,825
12 Jul 24	18.27500 -0.50	19.85	18.00	18.30	1,015,182
11 Jul 24	18.77500 -0.45	19.95	18.55	18.95	623,825
10 Jul 24	19.22500 +0.05	19.45	18.51	18.95	623,669
09 Jul 24	19.17500 -0.08	19.75	19.00	19.50	447,684
08 Jul 24	19.25000 +0.85	19.95	18.62	18.65	1,455,812
05 Jul 24	18.40000 -1.10	19.75	18.30	19.05	277,996
04 Jul 24	19.50000 +0.65	19.95	18.00	19.00	740,519
03 Jul 24	18.85000 -0.65	19.75	18.70	19.50	69,129
02 Jul 24	19.50000 +0.70	19.95	18.96	19.00	487,935
01 Jul 24	18.80000 +0.80	19.50	17.05	19.50	529,732
28 Jun 24	18.00000 +0.23	19.50	18.00	18.80	339,156
27 Jun 24	17.77500 -0.40	18.07	17.05	18.00	698,227
26 Jun 24	18.17500 -1.33	19.50	18.00	19.00	257,405
25 Jun 24	19.50000 +0.00	19.50	18.38	19.00	570,060
24 Jun 24	19.50000 -0.25	20.90	19.05	19.70	801,137
21 Jun 24	19.75000 +0.25	20.00	19.00	19.70	138,093
20 Jun 24	19.50000 -0.20	20.05	19.06	20.00	581,755
19 Jun 24	19.70000 -0.30	21.00	19.00	19.15	429,369
18 Jun 24	20.00000 -0.50	20.70	20.00	20.70	1,010,009
17 Jun 24	20.50000 +1.50	20.50	18.33	19.00	681,340
14 Jun 24	19.00000 +1.05	20.60	18.05	18.90	1,223,656
13 Jun 24	17.95000 -0.82	18.96	17.71	18.50	907,968
12 Jun 24	18.77500 -0.93	19.50	18.45	19.00	741,425
11 Jun 24	19.70000 -0.25	20.00	19.15	19.70	1,503,086
10 Jun 24	19.95000 -0.55	21.90	19.95	21.90	358,717
07 Jun 24	20.50000 -0.05	22.00	20.00	20.60	1,006,033
06 Jun 24	20.55000 -0.95	22.00	20.15	21.50	98,670
05 Jun 24	21.50000 +0.00	21.90	19.80	21.00	1,170,365
04 Jun 24	21.50000 +0.15	21.50	20.60	21.00	715,270
03 Jun 24	21.35000 -1.20	23.30	20.70	22.60	527,411
31 May 24	22.55000 +0.55	23.80	22.00	22.00	431,585
30 May 24	22.00000 -0.60	23.50	22.00	23.50	330,592
29 May 24	22.60000 +0.60	23.90	22.09	22.10	743,426
28 May 24	22.00000 -1.30	23.90	22.00	23.30	1,078,955
24 May 24	23.30000 +0.40	23.90	22.10	22.60	574,024
23 May 24	22.90000 +0.20	23.84	22.58	23.00	458,843
22 May 24	22.70000 -0.30	23.90	22.50	23.50	330,272
21 May 24	23.00000 +0.00	23.10	22.50	23.00	959,394
20 May 24	23.00000 -0.20	23.40	22.79	23.40	50,073
17 May 24	23.20000 +0.00	23.30	22.50	23.00	339,034
16 May 24	23.20000 -0.45	23.90	23.10	23.50	584,046
15 May 24	23.65000 +0.45	24.00	23.42	23.81	466,367
14 May 24	23.20000 -0.10	24.15	22.10	24.10	1,029,593
13 May 24	23.30000 +0.00	24.05	22.10	23.40	668,424
10 May 24	23.30000 +0.65	23.90	22.59	23.50	685,760
09 May 24	22.65000 +0.05	23.00	22.20	22.90	1,097,545
08 May 24	22.60000 -0.35	23.50	22.41	23.50	221,433
07 May 24	22.95000 +0.90	23.40	22.30	22.80	757,022
03 May 24	22.05000 -0.05	23.40	22.00	22.50	414,114
02 May 24	22.10000 -1.60	24.10	22.00	23.10	265,850
01 May 24	23.70000 +0.35	24.90	23.70	24.00	223,373
30 Apr 24	23.35000 -1.05	24.40	23.10	24.00	585,554
29 Apr 24	24.40000 -1.05	25.84	24.10	25.00	1,453,366
26 Apr 24	25.45000 -1.55	26.30	25.09	26.10	352,023
25 Apr 24	27.00000 +1.80	28.50	25.08	26.00	910,918
24 Apr 24	25.20000 +2.00	26.50	23.20	24.50	1,114,862
23 Apr 24	23.20000 -0.40	24.40	23.10	24.00	857,595
22 Apr 24	23.60000 +1.65	23.60	21.90	22.00	869,889
19 Apr 24	21.95000 +0.40	22.00	21.10	21.90	782,758
18 Apr 24	21.55000 -0.25	22.00	21.10	22.00	346,605
17 Apr 24	21.80000 +0.15	22.00	21.40	21.50	515,040
16 Apr 24	21.65000 -1.25	22.90	21.40	22.00	1,360,948
15 Apr 24	22.90000 -1.70	25.42	21.60	25.20	1,541,290
12 Apr 24	24.60000 -0.35	25.50	24.10	24.10	627,593
11 Apr 24	24.95000 -0.55	26.00	24.30	25.40	526,152
10 Apr 24	25.50000 -0.05	25.90	24.10	25.00	38,469
09 Apr 24	25.55000 +0.55	26.60	25.10	26.40	216,171
08 Apr 24	25.00000 -0.05	26.60	24.10	24.40	249,287
05 Apr 24	25.05000 -0.25	25.90	24.50	25.00	292,876
04 Apr 24	25.30000 -0.25	26.90	25.00	26.90	171,827
03 Apr 24	25.55000 +0.50	26.90	25.10	26.50	787,705
02 Apr 24	25.05000 +1.65	26.00	21.52	22.60	1,409,819
28 Mar 24	23.40000 -1.55	25.50	23.00	25.00	188,990
27 Mar 24	24.95000 -0.50	26.90	24.30	25.00	284,898
26 Mar 24	25.45000 -0.15	26.40	25.00	25.40	1,391,966
25 Mar 24	25.60000 -1.70	27.11	25.40	27.10	325,755
22 Mar 24	27.30000 +0.05	28.00	27.10	27.10	61,581
21 Mar 24	27.25000 -0.30	28.90	26.60	28.90	596,257
20 Mar 24	27.55000 -2.60	30.10	26.50	30.10	209,726
19 Mar 24	30.15000 -0.25	31.00	29.50	30.00	527,207
18 Mar 24	30.40000 -0.50	31.90	30.10	30.10	599,619
15 Mar 24	30.90000 +0.80	32.00	30.00	30.10	755,381
14 Mar 24	30.10000 +0.60	30.83	29.50	29.60	666,327
13 Mar 24	29.50000 -0.30	30.00	29.50	29.50	519,124
12 Mar 24	29.80000 +0.20	30.00	29.34	29.50	223,604
11 Mar 24	29.60000 -0.55	30.40	29.30	29.50	522,223
08 Mar 24	30.15000 +0.15	30.90	29.27	30.00	293,299
07 Mar 24	30.00000 -0.45	30.90	30.00	30.90	298,113
06 Mar 24	30.45000 -1.95	32.90	30.00	32.90	214,066
05 Mar 24	32.40000 +2.40	33.00	30.00	30.00	616,913
04 Mar 24	30.00000 -1.05	32.00	30.00	32.00	591,769
01 Mar 24	31.05000 -0.40	31.90	29.20	31.90	169,937
29 Feb 24	31.45000 +0.45	31.90	28.10	30.00	359,167
28 Feb 24	31.00000 -1.90	34.90	31.00	34.50	633,029
27 Feb 24	32.90000 -0.70	34.20	32.60	33.80	282,939
26 Feb 24	33.60000 +3.10	35.50	31.10	32.90	1,134,115
23 Feb 24	30.50000 +0.95	31.00	29.61	30.50	305,862
22 Feb 24	29.55000 -0.55	31.00	29.26	30.80	91,856
21 Feb 24	30.10000 -0.20	31.00	29.70	31.00	304,296
20 Feb 24	30.30000 +0.50	31.21	29.80	30.50	944,497
19 Feb 24	29.80000 -1.00	30.88	27.42	29.10	745,472
16 Feb 24	30.80000 +0.80	32.00	29.50	30.40	424,503
15 Feb 24	30.00000 -2.30	32.80	29.10	32.30	507,594
14 Feb 24	32.30000 +1.10	33.00	29.50	32.00	201,248
13 Feb 24	31.20000 +3.85	31.80	27.90	27.90	517,659
12 Feb 24	27.35000 +0.75	27.90	26.20	26.20	198,184
09 Feb 24	26.60000 -0.35	27.70	26.10	26.70	709,320
08 Feb 24	26.95000 +2.05	27.09	24.40	26.00	265,522
07 Feb 24	24.90000 -0.55	25.50	24.40	25.50	163,752
06 Feb 24	25.45000 -3.10	29.40	25.01	27.10	467,101
05 Feb 24	28.55000 +0.05	29.50	27.12	28.80	538,725
02 Feb 24	28.50000 -0.50	29.90	27.61	29.00	297,528
01 Feb 24	29.00000 -0.90	30.70	28.60	30.00	524,718
31 Jan 24	29.90000 +0.40	30.90	29.14	29.60	151,816
30 Jan 24	29.50000 +0.50	33.40	29.03	29.50	974,887
29 Jan 24	29.00000 +4.65	29.00	24.00	24.00	806,517
26 Jan 24	24.35000 -0.15	25.00	24.15	24.50	210,919
25 Jan 24	24.50000 +0.95	25.00	23.60	24.00	461,761
24 Jan 24	23.55000 +1.75	25.00	22.15	22.60	1,125,928
23 Jan 24	21.80000 -0.35	22.50	21.35	22.00	793,674
22 Jan 24	22.15000 +2.15	22.40	19.95	20.90	759,037
19 Jan 24	20.00000 -0.50	21.20	19.50	20.00	92,925
18 Jan 24	20.50000 +0.25	21.30	19.45	21.30	81,876
17 Jan 24	20.25000 +0.75	21.00	19.10	21.00	109,133
16 Jan 24	19.50000 -0.05	21.30	19.05	21.30	65,814
15 Jan 24	19.55000 -0.75	21.00	19.00	21.00	319,057
12 Jan 24	20.30000 -0.05	21.00	19.00	20.40	53,935
11 Jan 24	20.35000 -1.00	22.50	19.19	20.70	354,037
10 Jan 24	21.35000 +0.25	22.90	20.10	21.00	434,407
09 Jan 24	21.10000 +0.05	22.80	20.10	20.50	594,976
08 Jan 24	21.05000 -0.25	22.80	20.24	22.80	33,394
05 Jan 24	21.30000 +0.30	22.80	20.12	22.04	504,209
04 Jan 24	21.00000 -0.45	21.90	20.30	21.70	420,887
03 Jan 24	21.45000 -0.60	22.90	20.76	22.90	543,542
02 Jan 24	22.05000 +0.35	22.50	21.10	21.50	508,362
29 Dec 23	21.70000 +1.15	21.90	20.90	21.50	194,976
28 Dec 23	20.55000 -1.30	22.70	19.80	22.00	714,380
27 Dec 23	21.85000 -1.25	23.90	21.00	23.00	682,120
22 Dec 23	23.10000 +1.35	23.90	21.10	22.20	1,056,255
21 Dec 23	21.75000 -2.85	25.20	21.35	24.50	782,139
20 Dec 23	24.60000 +0.20	25.40	23.62	25.00	213,686
19 Dec 23	24.40000 -1.55	25.80	24.01	25.10	163,124
18 Dec 23	25.95000 +0.35	26.90	25.00	26.40	222,823
15 Dec 23	25.60000 -0.65	26.90	25.60	26.90	56,180
14 Dec 23	26.25000 +0.25	27.80	25.60	26.00	70,488
13 Dec 23	26.00000 -2.05	28.50	25.63	28.50	399,881
12 Dec 23	28.05000 +2.05	28.81	25.68	26.00	406,742
11 Dec 23	26.00000 -0.50	27.98	26.00	27.90	452,763
08 Dec 23	26.50000 +0.80	27.00	25.70	26.90	505,627
07 Dec 23	25.70000 -0.90	27.90	25.60	26.00	146,904
06 Dec 23	26.60000 -0.70	28.00	26.00	28.00	329,066
05 Dec 23	27.30000 +0.20	27.90	26.00	27.30	351,775
04 Dec 23	27.10000 +0.60	27.90	26.50	26.50	765,309
01 Dec 23	26.50000 -0.30	27.81	26.50	27.40	124,056
30 Nov 23	26.80000 -0.70	27.50	26.50	26.50	65,876
29 Nov 23	27.50000 -0.55	29.00	26.50	27.70	159,416
28 Nov 23	28.05000 +0.10	29.30	27.69	28.00	62,724
27 Nov 23	27.95000 -0.70	29.10	27.90	28.10	363,278
24 Nov 23	28.65000 -0.05	29.80	28.00	28.40	180,176
23 Nov 23	28.70000 -0.40	29.62	28.10	29.40	366,860
22 Nov 23	29.10000 +0.10	29.80	28.00	28.10	181,682
21 Nov 23	29.00000 -0.20	29.80	28.10	28.50	128,706
20 Nov 23	29.20000 +0.65	30.90	27.00	29.40	410,194
17 Nov 23	28.55000 -0.80	29.90	27.60	29.40	223,859
16 Nov 23	29.35000 +1.05	30.00	29.00	29.00	184,022
15 Nov 23	28.30000 +0.30	28.60	27.40	27.50	44,157
14 Nov 23	28.00000 -3.25	32.00	27.11	32.00	387,018
13 Nov 23	31.25000 +0.25	31.90	29.10	31.00	300,161
10 Nov 23	31.00000 +0.00	32.00	30.11	31.00	153,631
09 Nov 23	31.00000 +1.85	31.00	29.10	31.00	44,920
08 Nov 23	29.15000 -1.10	31.00	28.60	30.62	389,997
07 Nov 23	30.25000 +0.50	30.90	28.60	29.40	277,876
06 Nov 23	29.75000 -0.20	30.90	29.00	29.70	415,674
03 Nov 23	29.95000 -1.20	31.90	29.00	30.10	191,774
02 Nov 23	31.15000 -0.85	32.90	30.11	31.10	335,440
01 Nov 23	32.00000 -1.25	34.90	31.20	34.90	206,590
31 Oct 23	33.25000 +7.25	34.30	25.71	25.90	750,820
30 Oct 23	26.00000 +1.45	26.00	24.00	24.00	431,094
27 Oct 23	24.55000 +0.05	26.00	24.10	25.20	242,962
26 Oct 23	24.50000 +0.00	25.90	24.10	25.00	285,104
25 Oct 23	24.50000 -0.50	26.00	24.00	25.60	283,615
24 Oct 23	25.00000 +0.85	26.00	24.10	24.90	301,581
23 Oct 23	24.15000 +0.15	27.70	23.00	26.50	328,281
20 Oct 23	24.00000 -1.90	27.00	24.00	27.00	88,412
19 Oct 23	25.90000 -1.30	27.26	25.70	27.20	81,527
18 Oct 23	27.20000 -0.85	29.90	26.30	27.60	207,850
17 Oct 23	28.05000 -0.65	28.50	27.60	28.50	16,408
16 Oct 23	28.70000 +0.00	30.00	27.60	28.90	241,898
13 Oct 23	28.70000 +0.70	29.60	27.50	28.60	173,036
12 Oct 23	28.00000 +0.00	29.00	27.00	27.00	488,993
11 Oct 23	28.00000 +1.60	28.00	25.40	25.40	535,715
10 Oct 23	26.40000 -0.60	28.00	26.00	28.00	416,439
09 Oct 23	27.00000 -1.00	27.90	26.00	27.90	195,017
06 Oct 23	28.00000 -0.15	28.00	27.10	28.00	74,947
05 Oct 23	28.15000 -1.30	29.90	28.01	29.90	30,597
04 Oct 23	29.45000 +0.50	29.90	28.00	29.00	213,156
03 Oct 23	28.95000 -1.55	31.00	28.00	30.20	283,079
02 Oct 23	30.50000 -1.45	32.70	30.50	31.10	130,212
29 Sep 23	31.95000 +0.95	32.70	31.20	31.20	91,138
28 Sep 23	31.00000 -1.50	33.29	31.00	32.90	192,365
27 Sep 23	32.50000 -0.25	33.40	32.10	33.00	107,506
26 Sep 23	32.75000 +0.05	33.90	31.85	32.50	321,250
25 Sep 23	32.70000 +0.00	33.90	32.00	32.00	34,861
22 Sep 23	32.70000 -1.60	35.40	32.00	33.60	276,954
21 Sep 23	34.30000 -1.60	36.03	34.20	35.70	139,525
20 Sep 23	35.90000 -0.10	36.60	35.20	36.20	205,779
19 Sep 23	36.00000 -0.40	36.70	35.60	36.60	66,292
18 Sep 23	36.40000 +0.30	37.70	36.00	36.00	227,252
15 Sep 23	36.10000 +1.35	38.00	34.99	35.00	942,642
14 Sep 23	34.75000 +2.55	35.00	31.40	33.00	681,723
13 Sep 23	32.20000 +0.55	32.80	31.30	32.00	333,047
12 Sep 23	31.65000 +2.25	32.90	30.00	31.40	387,325
11 Sep 23	29.40000 -2.00	35.81	29.40	32.40	674,424
08 Sep 23	31.40000 +0.10	32.80	31.10	31.10	342,543
07 Sep 23	31.30000 +4.55	32.80	26.86	27.70	688,646
06 Sep 23	26.75000 +0.70	27.00	25.20	26.90	165,915
05 Sep 23	26.05000 -0.55	28.00	25.90	26.70	335,827
04 Sep 23	26.60000 -0.80	27.90	26.50	27.40	329,885
01 Sep 23	27.40000 +2.40	29.00	26.00	26.20	696,316
31 Aug 23	25.00000 +2.90	26.30	23.00	23.00	639,273
30 Aug 23	22.10000 -0.25	22.90	22.02	22.90	227,899
29 Aug 23	22.35000 +1.55	22.91	20.00	21.80	353,625
25 Aug 23	20.80000 -0.25	22.00	20.19	21.50	69,483
24 Aug 23	21.05000 +1.38	21.90	19.75	19.95	574,887
23 Aug 23	19.67500 +0.17	20.90	19.10	19.15	217,766
22 Aug 23	19.50000 -1.60	22.90	19.40	21.00	645,391
21 Aug 23	21.10000 -1.50	22.90	21.00	21.00	114,031
18 Aug 23	22.60000 +0.15	23.00	21.70	22.00	797,492
17 Aug 23	22.45000 +0.00	22.90	22.00	22.10	455,987
16 Aug 23	22.45000 +0.65	22.90	22.00	22.00	456,910
15 Aug 23	21.80000 -0.70	23.00	21.80	22.00	303,501
14 Aug 23	22.50000 +0.25	22.50	22.00	22.50	57,393
11 Aug 23	22.25000 -0.15	23.40	20.30	21.00	149,928
10 Aug 23	22.40000 +0.20	23.30	21.00	21.00	44,946
09 Aug 23	22.20000 -2.05	24.90	21.00	23.00	213,579
08 Aug 23	24.25000 -0.30	25.80	22.70	24.00	146,533
07 Aug 23	24.55000 -0.30	25.50	24.30	25.00	56,234
04 Aug 23	24.85000 -0.25	26.80	24.30	25.90	37,543
03 Aug 23	25.10000 -0.60	26.90	24.50	26.00	549,701
02 Aug 23	25.70000 -0.25	26.90	24.58	26.90	337,286
01 Aug 23	25.95000 +0.15	27.00	24.65	25.00	221,013
31 Jul 23	25.80000 +0.70	27.90	24.10	27.00	538,192
28 Jul 23	25.10000 -0.25	27.00	24.60	24.60	759,620
27 Jul 23	25.35000 +0.05	25.90	24.50	24.50	211,570
26 Jul 23	25.30000 +1.40	25.90	23.10	24.00	272,512
25 Jul 23	23.90000 +1.25	24.00	22.10	24.00	153,246
24 Jul 23	22.65000 -0.75	24.00	22.60	22.60	854,464
21 Jul 23	23.40000 +1.75	23.73	21.10	21.50	1,359,129
20 Jul 23	21.65000 -0.95	24.20	21.50	22.60	125,632
19 Jul 23	22.60000 -2.20	25.20	22.60	24.60	870,804
18 Jul 23	24.80000 +0.30	26.00	23.00	23.00	884,832
17 Jul 23	24.50000 +1.25	26.40	23.30	23.50	828,456
14 Jul 23	23.25000 +4.13	24.40	18.75	20.90	2,598,672
13 Jul 23	19.12500 +2.75	21.00	16.45	16.60	2,645,572
12 Jul 23	16.37500 +0.05	17.50	15.85	16.80	2,913,424
11 Jul 23	16.32500 +1.33	16.75	14.50	15.30	4,883,521
10 Jul 23	15.00000 -3.83	19.00	14.95	19.00	2,159,211
07 Jul 23	18.82500 -0.35	19.95	18.65	19.50	595,228
06 Jul 23	19.17500 -1.48	21.90	18.45	21.00	841,317
05 Jul 23	20.65000 -0.15	21.90	20.00	20.40	1,351,392
04 Jul 23	20.80000 -1.15	22.17	20.57	21.00	690,288
03 Jul 23	21.95000 -4.05	26.50	21.55	26.50	1,092,678
30 Jun 23	26.00000 -0.90	27.40	25.80	27.40	221,793
29 Jun 23	26.90000 -1.35	28.90	26.50	28.90	148,767
28 Jun 23	28.25000 +3.90	29.48	25.00	25.20	1,691,800
27 Jun 23	24.35000 -0.45	25.00	22.10	24.40	265,975
26 Jun 23	24.80000 -0.10	26.00	24.60	25.00	687,528
23 Jun 23	24.90000 +0.00	25.32	24.60	24.60	261,553
22 Jun 23	24.90000 -0.70	26.00	24.10	26.00	1,698,899
21 Jun 23	25.60000 -0.40	26.00	24.40	26.00	528,520
20 Jun 23	26.00000 -1.40	27.00	25.60	26.60	1,615,320
19 Jun 23	27.40000 +0.30	27.80	27.00	27.80	796,393
16 Jun 23	27.10000 -0.10	28.90	27.00	27.00	1,028,808
15 Jun 23	27.20000 -0.30	28.10	26.70	27.10	179,806
14 Jun 23	27.50000 -0.25	28.40	27.10	28.00	224,087
13 Jun 23	27.75000 -0.40	29.40	27.50	27.80	335,757
12 Jun 23	28.15000 -0.25	28.89	27.50	28.50	450,455
09 Jun 23	28.40000 +0.45	29.00	26.80	28.70	745,476
08 Jun 23	27.95000 -0.55	29.50	27.50	28.00	381,236
07 Jun 23	28.50000 -2.45	31.36	28.10	30.10	865,669
06 Jun 23	30.95000 -0.05	31.90	29.10	31.40	687,326
05 Jun 23	31.00000 +1.25	31.88	29.10	29.80	158,322
02 Jun 23	29.75000 -1.20	31.90	29.10	30.20	61,953
01 Jun 23	30.95000 -0.05	31.90	30.10	31.90	857,944
31 May 23	31.00000 +0.70	31.90	30.00	30.10	268,192
30 May 23	30.30000 +0.30	31.90	29.20	31.90	221,378
26 May 23	30.00000 -0.55	31.50	29.25	31.50	1,996,723
25 May 23	30.55000 +0.95	31.46	28.73	30.00	424,630
24 May 23	29.60000 +2.00	29.70	27.40	27.80	1,876,060
23 May 23	27.60000 +0.00	28.88	27.20	27.30	2,624,715
22 May 23	27.60000 +0.10	28.10	26.40	27.50	1,604,359
19 May 23	27.50000 +0.45	28.00	26.00	26.20	308,729
18 May 23	27.05000 -0.05	28.50	26.80	27.90	164,413
17 May 23	27.10000 -0.80	28.90	27.10	28.40	1,180,261
16 May 23	27.90000 -0.10	28.90	27.20	27.20	247,884
15 May 23	28.00000 -0.20	28.95	27.76	28.40	583,584
12 May 23	28.20000 -0.80	28.40	27.50	28.00	353,025
11 May 23	29.00000 +1.50	29.00	26.58	27.50	992,353
10 May 23	27.50000 -1.10	29.80	26.50	28.30	537,010
09 May 23	28.60000 -1.90	30.00	28.20	29.90	1,553,305
05 May 23	30.50000 +0.50	30.50	29.00	30.00	554,704
04 May 23	30.00000 +0.80	32.90	28.10	28.10	1,080,010
03 May 23	29.20000 -2.50	32.30	28.70	30.40	2,111,172
02 May 23	31.70000 -1.30	34.90	30.10	33.60	1,043,635
28 Apr 23	33.00000 +8.40	35.50	22.74	24.70	6,225,917
27 Apr 23	24.60000 -0.90	27.00	21.83	25.00	4,484,469
26 Apr 23	25.50000 -1.95	27.50	25.00	27.50	683,173
25 Apr 23	27.45000 -0.05	29.70	27.20	27.50	1,546,257
24 Apr 23	27.50000 -1.70	29.40	27.50	28.40	1,676,818
21 Apr 23	29.20000 -0.15	29.50	28.50	28.80	887,059
20 Apr 23	29.35000 +1.00	30.00	28.70	28.70	383,037
19 Apr 23	28.35000 -1.75	30.40	27.60	29.20	597,201
18 Apr 23	30.10000 +0.10	30.10	29.20	30.00	1,200,315
17 Apr 23	30.00000 +1.00	30.00	28.00	28.00	282,881
14 Apr 23	29.00000 +1.80	29.90	27.30	27.30	711,739
13 Apr 23	27.20000 +0.00	28.00	27.20	27.20	465,740
12 Apr 23	27.20000 -1.40	29.90	27.20	28.80	780,576
11 Apr 23	28.60000 -1.00	30.21	28.38	30.00	816,853
06 Apr 23	29.60000 -1.70	32.00	29.26	32.00	1,311,622
05 Apr 23	31.30000 +2.80	32.00	29.00	29.00	1,412,295
04 Apr 23	28.50000 +0.00	31.70	26.75	29.90	1,991,023
03 Apr 23	28.50000 -10.70	38.00	26.30	38.00	2,529,588
31 Mar 23	39.20000 -16.90	43.00	27.25	43.00	6,411,663
30 Mar 23	56.10000 -0.35	58.00	55.10	55.80	1,024,518
29 Mar 23	56.45000 -0.35	57.90	53.96	55.20	838,631
28 Mar 23	56.80000 -4.35	61.90	55.50	61.50	417,386
27 Mar 23	61.15000 +2.55	64.00	58.80	58.80	549,967
24 Mar 23	58.60000 +1.60	60.90	55.10	58.00	698,545
23 Mar 23	57.00000 +4.50	57.50	52.10	53.00	1,017,336
22 Mar 23	52.50000 -3.00	55.00	52.00	55.00	370,130
21 Mar 23	55.50000 +0.00	58.50	52.30	55.00	850,285
20 Mar 23	55.50000 -0.50	59.90	55.00	55.00	97,490
17 Mar 23	56.00000 +0.00	59.20	55.00	55.00	323,572
16 Mar 23	56.00000 +0.50	57.40	55.10	57.00	208,801
15 Mar 23	55.50000 -2.85	59.90	55.00	58.40	319,811
14 Mar 23	58.35000 -1.65	59.76	57.17	59.00	890,353
13 Mar 23	60.00000 -0.25	60.90	57.19	57.30	475,308
10 Mar 23	60.25000 +1.50	60.25	57.10	57.60	696,098
09 Mar 23	58.75000 +3.25	59.90	54.00	55.70	609,685
08 Mar 23	55.50000 -0.50	56.00	54.00	56.00	695,560
07 Mar 23	56.00000 -0.45	58.90	55.10	55.80	229,069
06 Mar 23	56.45000 -3.00	60.90	56.10	58.00	188,083
03 Mar 23	59.45000 -0.35	62.90	58.00	58.10	165,210
02 Mar 23	59.80000 -1.20	62.90	59.00	61.90	266,575
01 Mar 23	61.00000 -0.25	64.00	60.00	61.00	482,018
28 Feb 23	61.25000 +5.25	61.25	55.00	56.90	273,566
27 Feb 23	56.00000 +0.75	57.00	53.20	53.20	398,583
24 Feb 23	55.25000 -0.30	57.00	55.00	55.50	142,900
23 Feb 23	55.55000 +1.35	57.00	54.33	54.90	428,854
22 Feb 23	54.20000 -1.30	56.00	52.10	56.00	109,602
21 Feb 23	55.50000 -1.45	56.00	55.00	55.00	32,702
20 Feb 23	56.95000 +0.20	58.90	55.00	55.40	70,090
17 Feb 23	56.75000 -0.05	58.90	56.75	58.00	72,442
16 Feb 23	56.80000 -0.20	59.00	56.00	56.00	94,645
15 Feb 23	57.00000 -0.55	59.90	55.10	57.00	775,141
14 Feb 23	57.55000 -0.45	60.00	55.10	59.90	38,316
13 Feb 23	58.00000 -0.05	59.90	56.00	56.00	214,758
10 Feb 23	58.05000 -2.15	61.00	56.00	61.00	173,738
09 Feb 23	60.20000 +0.20	61.00	59.50	60.00	304,286
08 Feb 23	60.00000 +3.50	60.00	55.50	55.50	321,372
07 Feb 23	56.50000 -0.20	57.60	55.00	55.50	222,573
06 Feb 23	56.70000 -0.65	59.00	55.10	55.80	121,285
03 Feb 23	57.35000 +0.90	58.90	55.10	56.00	121,557
02 Feb 23	56.45000 +0.60	57.00	52.53	55.00	210,237
01 Feb 23	55.85000 +0.90	56.00	53.57	54.00	165,012
31 Jan 23	54.95000 +0.20	55.90	51.40	53.50	221,349
30 Jan 23	54.75000 -1.75	59.70	53.50	57.00	334,006
27 Jan 23	56.50000 -0.70	60.73	55.00	57.50	335,379
26 Jan 23	57.20000 -0.80	60.80	56.10	59.40	36,774
25 Jan 23	58.00000 -4.00	64.60	56.27	60.10	184,006
24 Jan 23	62.00000 -1.50	64.90	60.10	64.00	145,682
23 Jan 23	63.50000 +3.90	64.63	57.00	57.00	577,535
20 Jan 23	59.60000 +1.90	60.50	57.10	58.00	359,245
19 Jan 23	57.70000 -2.85	60.00	57.00	60.00	278,072
18 Jan 23	60.55000 +1.50	63.50	57.20	57.20	263,478
17 Jan 23	59.05000 +2.35	60.40	55.26	57.00	415,634
16 Jan 23	56.70000 -0.50	58.90	55.00	58.90	222,933
13 Jan 23	57.20000 +8.25	61.10	49.00	50.00	909,214
12 Jan 23	48.95000 +2.45	50.40	46.00	46.00	289,924
11 Jan 23	46.50000 -1.10	47.46	44.15	46.50	106,527
10 Jan 23	47.60000 +1.25	47.60	45.64	46.20	29,822
09 Jan 23	46.35000 -0.20	48.00	45.75	45.95	341,873
06 Jan 23	46.55000 +0.05	47.47	45.95	47.45	75,504
05 Jan 23	46.50000 -1.78	48.50	46.11	48.50	129,757
04 Jan 23	48.27500 +1.23	49.80	45.96	46.00	260,352
03 Jan 23	47.05000 +2.55	48.97	46.00	47.00	155,946
30 Dec 22	44.50000 -0.30	46.50	44.43	46.50	61,393
29 Dec 22	44.80000 +0.05	45.45	44.00	44.00	97,044
28 Dec 22	44.75000 +0.25	45.50	44.00	45.00	84,171
23 Dec 22	44.50000 -1.67	47.20	44.50	45.00	100,135
22 Dec 22	46.17500 +0.92	46.99	45.00	45.05	48,869
21 Dec 22	45.25000 +0.63	47.45	44.55	46.95	323,829
20 Dec 22	44.62500 -0.38	47.25	44.00	45.00	148,580
19 Dec 22	45.00000 -1.75	47.45	44.00	45.05	120,419
16 Dec 22	46.75000 +1.25	47.45	43.96	45.00	153,814
15 Dec 22	45.50000 +1.45	46.04	44.04	45.00	91,016
14 Dec 22	44.05000 -3.58	49.90	44.00	47.00	260,211
13 Dec 22	47.62500 +0.30	49.00	46.20	48.00	101,246
12 Dec 22	47.32500 -2.58	50.10	46.70	50.00	172,679
09 Dec 22	49.90000 +1.15	50.20	47.55	48.00	31,731
08 Dec 22	48.75000 -1.25	50.10	47.58	50.00	39,266
07 Dec 22	50.00000 +0.00	50.10	47.00	50.00	199,242
06 Dec 22	50.00000 +1.00	50.00	47.05	50.00	12,825
05 Dec 22	49.00000 -0.15	50.10	47.00	49.55	408,629
02 Dec 22	49.15000 +0.15	50.10	47.99	48.55	138,213
01 Dec 22	49.00000 -1.80	51.90	46.00	51.90	817,818
30 Nov 22	50.80000 -2.70	54.90	49.05	53.00	409,736
29 Nov 22	53.50000 -0.50	54.90	53.06	53.60	104,624
28 Nov 22	54.00000 -0.25	55.00	53.50	54.50	209,212
25 Nov 22	54.25000 -0.30	55.00	53.67	54.70	55,767
24 Nov 22	54.55000 +0.05	55.00	54.00	54.10	144,843
23 Nov 22	54.50000 +1.30	55.17	53.50	53.50	153,444
22 Nov 22	53.20000 -0.80	54.90	53.20	53.50	41,651
21 Nov 22	54.00000 -0.50	54.90	53.10	54.00	81,814
18 Nov 22	54.50000 +0.95	55.15	53.15	54.90	529,765
17 Nov 22	53.55000 -0.45	54.75	51.00	54.50	810,545
16 Nov 22	54.00000 -0.90	63.00	53.60	57.90	886,167
15 Nov 22	54.90000 -1.10	57.90	54.70	55.10	125,999
14 Nov 22	56.00000 -0.50	58.00	54.57	58.00	140,312
11 Nov 22	56.50000 -0.50	58.80	56.10	58.00	278,244
10 Nov 22	57.00000 +0.00	58.00	56.60	58.00	66,759
09 Nov 22	57.00000 -0.95	59.80	56.60	57.90	257,030
08 Nov 22	57.95000 +0.95	61.50	56.10	57.90	781,132
07 Nov 22	57.00000 +1.00	57.90	56.10	57.00	169,083
04 Nov 22	56.00000 -4.00	60.06	56.00	58.10	272,480
03 Nov 22	60.00000 +0.10	61.00	58.00	60.40	79,129
02 Nov 22	59.90000 +1.70	66.10	59.90	59.90	311,848
01 Nov 22	58.20000 +0.70	60.90	56.36	60.00	197,557
31 Oct 22	57.50000 -3.05	60.00	56.94	58.50	241,235
28 Oct 22	60.55000 -1.45	62.49	59.50	60.00	316,061
27 Oct 22	62.00000 -3.35	66.70	62.00	66.00	129,309
26 Oct 22	65.35000 +3.10	66.90	62.61	66.90	150,896
25 Oct 22	62.25000 -3.00	66.90	61.10	65.00	101,033
24 Oct 22	65.25000 -3.15	69.70	63.48	68.40	160,202
21 Oct 22	68.40000 -1.10	70.00	68.40	69.90	53,133
20 Oct 22	69.50000 -0.55	70.00	69.10	69.80	38,016
19 Oct 22	70.05000 -0.95	70.90	68.79	70.50	203,348
18 Oct 22	71.00000 +1.10	73.29	70.00	71.00	216,856
17 Oct 22	69.90000 +0.90	70.50	69.00	69.00	93,270
14 Oct 22	69.00000 -0.50	70.00	69.00	69.00	74,771
13 Oct 22	69.50000 +0.50	71.00	69.00	71.00	206,880
12 Oct 22	69.00000 +0.00	71.70	69.00	70.00	235,934
11 Oct 22	69.00000 +0.30	75.00	67.50	71.00	534,625
10 Oct 22	68.70000 +8.70	70.90	60.23	61.90	695,067
07 Oct 22	60.00000 +1.00	60.90	58.10	60.00	41,361
06 Oct 22	59.00000 -1.70	60.90	58.10	59.70	125,076
05 Oct 22	60.70000 +0.70	62.40	59.64	60.80	377,661
04 Oct 22	60.00000 +3.30	61.00	56.10	57.40	192,666
03 Oct 22	56.70000 +2.40	57.33	52.10	54.40	313,294
30 Sep 22	54.30000 +2.90	54.30	49.05	51.00	391,172
29 Sep 22	51.40000 +2.88	51.40	46.55	49.95	429,867
28 Sep 22	48.52500 +3.53	49.70	41.73	45.00	599,156
27 Sep 22	45.00000 +1.00	45.00	41.05	43.00	56,557
26 Sep 22	44.00000 -0.40	45.00	42.00	44.50	267,027
23 Sep 22	44.40000 -2.15	48.80	43.13	48.80	223,789
22 Sep 22	46.55000 -2.40	49.45	46.00	48.05	230,442
21 Sep 22	48.95000 -0.05	49.95	48.10	49.00	141,015
20 Sep 22	49.00000 -0.85	51.80	49.00	51.00	165,462
16 Sep 22	49.85000 -0.58	51.90	49.00	51.00	204,736
15 Sep 22	50.42500 +3.35	51.90	47.85	47.95	115,523
14 Sep 22	47.07500 -0.13	49.95	45.14	49.95	350,435
13 Sep 22	47.20000 -5.20	54.78	47.20	52.40	276,094
12 Sep 22	52.40000 +1.40	54.90	50.00	50.00	277,523
09 Sep 22	51.00000 -3.10	56.80	50.15	55.80	271,265
08 Sep 22	54.10000 +3.10	57.02	50.91	52.00	464,796
07 Sep 22	51.00000 +1.00	52.00	47.49	50.00	163,071
06 Sep 22	50.00000 +0.20	50.00	47.68	48.00	172,957
05 Sep 22	49.80000 +2.80	49.95	47.05	48.00	408,094
02 Sep 22	47.00000 -0.90	49.50	45.51	46.55	237,860
01 Sep 22	47.90000 +0.90	48.95	43.20	47.05	373,833
31 Aug 22	47.00000 -2.05	50.90	47.00	48.50	333,952
30 Aug 22	49.05000 -2.95	52.15	49.05	52.00	164,380
26 Aug 22	52.00000 +1.00	54.40	49.00	54.00	324,917
25 Aug 22	51.00000 +1.40	53.00	50.00	50.00	170,614
24 Aug 22	49.60000 -0.90	51.79	48.00	50.50	537,347
23 Aug 22	50.50000 -3.00	54.80	50.00	54.70	687,422
22 Aug 22	53.50000 -5.05	59.40	52.10	57.10	332,861
19 Aug 22	58.55000 -0.35	59.40	57.10	59.00	75,575
18 Aug 22	58.90000 +2.15	60.00	55.20	57.10	164,117
17 Aug 22	56.75000 -0.35	60.00	55.20	60.00	254,368
16 Aug 22	57.10000 -1.90	59.90	57.10	58.10	380,842
15 Aug 22	59.00000 -0.60	63.40	57.50	60.00	269,836
12 Aug 22	59.60000 -2.60	63.30	59.00	63.30	319,064
11 Aug 22	62.20000 +1.75	63.50	61.10	62.90	274,705
10 Aug 22	60.45000 -0.05	61.90	59.10	60.50	62,203
09 Aug 22	60.50000 -2.30	63.00	60.50	63.00	164,216
08 Aug 22	62.80000 -1.30	63.50	60.50	63.50	84,943
05 Aug 22	64.10000 +3.05	65.90	62.00	63.00	125,180
04 Aug 22	61.05000 -4.15	69.90	60.05	69.90	123,110
03 Aug 22	65.20000 -1.75	69.90	65.00	66.00	149,330
02 Aug 22	66.95000 -2.45	70.70	66.17	68.10	190,460
01 Aug 22	69.40000 +3.40	70.90	66.00	66.00	72,320
29 Jul 22	66.00000 -2.45	71.00	66.00	70.00	123,419
28 Jul 22	68.45000 -1.80	72.00	66.10	70.40	160,021
27 Jul 22	70.25000 -0.80	72.00	68.10	68.10	19,657
26 Jul 22	71.05000 +2.15	72.00	67.80	70.00	199,264
25 Jul 22	68.90000 -4.90	73.70	67.80	70.20	101,431
22 Jul 22	73.80000 +9.10	73.80	65.00	65.00	544,486
21 Jul 22	64.70000 -1.00	65.52	61.10	63.10	187,862
20 Jul 22	65.70000 +4.70	67.00	59.90	59.90	219,947
19 Jul 22	61.00000 +1.00	61.90	58.00	60.00	112,917
18 Jul 22	60.00000 +0.45	61.00	59.10	60.00	81,111
15 Jul 22	59.55000 -1.50	61.73	58.20	60.00	69,749
14 Jul 22	61.05000 -0.80	62.90	59.78	61.00	128,327
13 Jul 22	61.85000 +2.75	62.00	57.29	59.90	105,493
12 Jul 22	59.10000 -0.10	60.00	56.10	58.50	79,970
11 Jul 22	59.20000 -3.35	62.00	56.10	62.00	150,017
08 Jul 22	62.55000 +1.05	63.40	60.50	61.00	129,381
07 Jul 22	61.50000 +3.90	64.10	58.00	58.00	427,038
06 Jul 22	57.60000 +1.60	59.18	55.20	55.20	146,486
05 Jul 22	56.00000 -0.50	58.00	55.20	58.00	318,578
04 Jul 22	56.50000 -2.50	58.90	55.10	58.90	113,553
01 Jul 22	59.00000 +0.00	59.00	56.10	56.30	87,809
30 Jun 22	59.00000 +3.50	60.00	54.10	56.00	309,038
29 Jun 22	55.50000 -9.50	64.50	55.50	64.00	253,007
28 Jun 22	65.00000 +3.95	71.00	60.00	60.00	348,248
27 Jun 22	61.05000 +6.75	62.00	55.10	55.80	252,445
24 Jun 22	54.30000 -0.70	56.90	54.10	54.10	159,919
23 Jun 22	55.00000 -2.80	57.98	52.36	56.00	324,875
22 Jun 22	57.80000 -5.85	64.80	56.50	62.10	160,394
21 Jun 22	63.65000 -1.35	65.90	62.10	64.00	68,769
20 Jun 22	65.00000 +2.30	65.90	63.10	64.00	104,638
17 Jun 22	62.70000 +0.20	65.90	62.10	65.90	131,469
16 Jun 22	62.50000 -5.40	69.90	62.50	67.90	205,315
15 Jun 22	67.90000 -1.20	70.00	67.80	69.50	137,684
14 Jun 22	69.10000 -0.10	70.00	67.00	70.00	122,372
13 Jun 22	69.20000 -6.60	78.60	65.90	74.10	557,732
10 Jun 22	75.80000 -3.20	80.00	74.70	80.00	232,756
09 Jun 22	79.00000 -3.00	81.90	77.10	79.10	163,231
08 Jun 22	82.00000 +2.50	82.00	79.00	80.00	168,276
07 Jun 22	79.50000 -1.50	81.90	77.25	78.00	206,900
06 Jun 22	81.00000 +4.00	81.90	77.10	80.00	313,471
01 Jun 22	77.00000 -2.05	83.90	77.00	79.05	256,597
31 May 22	79.05000 +0.45	81.00	78.50	79.10	319,754
30 May 22	78.60000 +0.00	86.00	78.60	81.90	255,285
27 May 22	78.60000 -0.20	82.90	78.10	78.80	121,273
26 May 22	78.80000 -1.80	83.00	78.25	80.60	474,538
25 May 22	80.60000 -0.80	86.50	79.13	83.50	425,658
24 May 22	81.40000 -2.60	85.00	81.40	83.40	103,657
23 May 22	84.00000 +2.90	86.90	81.57	82.00	463,324
20 May 22	81.10000 +1.20	82.00	77.06	77.60	205,801
19 May 22	79.90000 +1.90	80.00	77.10	80.00	146,152
18 May 22	78.00000 +0.00	80.71	77.20	80.00	125,896
17 May 22	78.00000 -2.00	80.00	77.10	80.00	119,918
16 May 22	80.00000 +3.00	80.00	76.10	80.00	53,554
13 May 22	77.00000 -3.00	82.00	77.00	82.00	273,508
12 May 22	80.00000 -4.00	83.02	77.30	82.00	302,064
11 May 22	84.00000 +7.60	86.05	76.77	78.00	220,194
10 May 22	76.40000 +1.40	76.90	72.24	74.90	199,628
09 May 22	75.00000 -2.00	80.00	72.10	77.00	171,371
06 May 22	77.00000 -5.80	83.82	77.00	81.40	85,747
05 May 22	82.80000 -0.20	86.16	81.60	83.00	171,130
04 May 22	83.00000 +1.00	85.90	80.00	80.00	356,143
03 May 22	82.00000 +1.70	83.00	80.00	81.00	451,087
29 Apr 22	80.30000 +6.90	80.80	72.10	76.50	132,431
28 Apr 22	73.40000 -1.60	77.40	73.10	75.10	307,582
27 Apr 22	75.00000 -5.00	82.00	74.25	80.00	218,393
26 Apr 22	80.00000 -2.00	81.80	78.50	79.00	296,428
25 Apr 22	82.00000 +2.30	83.00	77.80	83.00	169,216
22 Apr 22	79.70000 +2.70	81.80	77.55	79.00	344,322
21 Apr 22	77.00000 -3.30	80.94	77.00	80.00	221,447
20 Apr 22	80.30000 +1.30	81.82	76.10	79.90	300,893
19 Apr 22	79.00000 +2.60	81.90	77.10	80.00	315,824
14 Apr 22	76.40000 -3.60	81.00	76.40	81.00	301,338
13 Apr 22	80.00000 +0.00	81.00	76.10	76.10	575,854
12 Apr 22	80.00000 +0.00	82.40	76.10	77.40	485,297
11 Apr 22	80.00000 -6.00	84.76	77.50	82.00	262,381
08 Apr 22	86.00000 +4.00	86.00	79.10	83.00	244,476
07 Apr 22	82.00000 -2.70	86.78	81.00	81.00	153,347
06 Apr 22	84.70000 -5.30	89.80	81.00	86.00	357,690
05 Apr 22	90.00000 +0.00	92.90	86.00	89.00	320,896
04 Apr 22	90.00000 +6.00	92.61	83.70	84.00	500,161
01 Apr 22	84.00000 +4.40	85.90	78.95	79.00	389,577
31 Mar 22	79.60000 +3.60	81.17	75.21	75.40	324,511
30 Mar 22	76.00000 -0.90	78.00	75.00	78.00	411,756
29 Mar 22	76.90000 -0.50	81.00	74.00	77.40	232,111
28 Mar 22	77.40000 -2.60	82.00	77.20	82.00	295,463
25 Mar 22	80.00000 +4.00	81.60	75.20	77.80	583,914
24 Mar 22	76.00000 +0.00	77.60	75.00	76.00	384,761
23 Mar 22	76.00000 -1.40	80.00	75.00	76.00	183,775
22 Mar 22	77.40000 +2.90	82.00	76.46	76.80	626,061
21 Mar 22	74.50000 -0.10	79.00	74.00	74.00	308,447
18 Mar 22	74.60000 -3.40	79.80	74.20	77.00	233,851
17 Mar 22	78.00000 +5.00	78.00	70.00	70.00	475,046
16 Mar 22	73.00000 +9.00	77.00	65.00	65.20	1,630,443
15 Mar 22	64.00000 -3.40	69.80	60.20	67.20	226,931
14 Mar 22	67.40000 -2.50	72.35	67.40	69.00	224,912
11 Mar 22	69.90000 -0.50	72.60	69.20	71.60	302,730
10 Mar 22	70.40000 -2.00	74.00	69.00	74.00	552,687
09 Mar 22	72.40000 -1.60	74.80	69.40	74.20	212,352
08 Mar 22	74.00000 +19.00	74.00	55.60	57.00	667,669
07 Mar 22	55.00000 -0.40	58.20	48.70	57.00	897,427
04 Mar 22	55.40000 -5.70	64.00	53.20	61.00	494,241
03 Mar 22	61.10000 -1.30	66.60	60.31	62.00	454,617
02 Mar 22	62.40000 -4.60	65.34	61.08	65.20	513,700
01 Mar 22	67.00000 -0.20	71.00	65.00	70.20	284,484
28 Feb 22	67.20000 -6.80	74.20	66.40	71.80	418,626
25 Feb 22	74.00000 +2.00	74.00	68.40	70.00	221,496
24 Feb 22	72.00000 -4.00	74.13	69.00	74.00	338,144
23 Feb 22	76.00000 +3.40	76.80	73.09	75.00	259,597
22 Feb 22	72.60000 +0.60	75.80	69.49	72.20	487,649
21 Feb 22	72.00000 -8.00	82.00	72.00	78.20	222,186
18 Feb 22	80.00000 +3.80	83.80	76.20	76.20	531,103
17 Feb 22	76.20000 +2.20	78.18	69.00	71.00	978,983
16 Feb 22	74.00000 -1.00	78.80	71.60	75.00	280,789
15 Feb 22	75.00000 +2.20	78.80	71.20	73.40	461,472
14 Feb 22	72.80000 -4.20	78.00	72.38	78.00	390,665
11 Feb 22	77.00000 +0.00	77.71	75.03	77.00	224,972
10 Feb 22	77.00000 -4.00	82.00	77.00	81.00	532,032
09 Feb 22	81.00000 +0.40	82.80	79.20	79.20	215,942
08 Feb 22	80.60000 -1.00	82.80	78.59	79.60	285,659
07 Feb 22	81.60000 +1.60	82.00	78.20	81.80	841,924
04 Feb 22	80.00000 -1.50	83.80	80.00	80.40	132,711
03 Feb 22	81.50000 -2.90	84.00	81.00	82.20	240,179
02 Feb 22	84.40000 +2.40	85.80	80.20	80.20	306,751
01 Feb 22	82.00000 +1.80	86.20	81.44	84.20	400,040
31 Jan 22	80.20000 -1.40	87.00	80.20	83.00	216,446
28 Jan 22	81.60000 -2.20	87.00	80.40	84.00	286,877
27 Jan 22	83.80000 +1.80	83.80	78.20	80.00	406,028
26 Jan 22	82.00000 +2.00	83.60	79.00	79.20	481,764
25 Jan 22	80.00000 -3.00	88.40	78.00	86.20	892,794
24 Jan 22	83.00000 -9.00	95.00	76.74	95.00	901,208
21 Jan 22	92.00000 -7.40	99.00	89.91	97.00	551,178
20 Jan 22	99.40000 +5.20	101.12	94.30	94.80	366,013
19 Jan 22	94.20000 +0.20	94.80	88.20	93.80	517,211
18 Jan 22	94.00000 +2.00	94.80	88.80	94.80	362,844
17 Jan 22	92.00000 +6.20	94.20	83.20	86.20	1,417,210
14 Jan 22	85.80000 -1.20	86.40	83.40	86.40	164,100
13 Jan 22	87.00000 -1.00	91.80	86.00	88.60	148,333
12 Jan 22	88.00000 -0.20	89.80	86.20	88.80	204,986
11 Jan 22	88.20000 +0.20	90.60	86.00	89.40	487,270
10 Jan 22	88.00000 -4.10	93.60	88.00	92.00	238,595
07 Jan 22	92.10000 -3.10	99.20	90.00	93.00	319,027
06 Jan 22	95.20000 -2.80	99.20	93.00	96.20	548,477
05 Jan 22	98.00000 +5.00	99.20	93.00	93.00	330,239
04 Jan 22	93.00000 -6.05	102.99	92.20	98.80	793,646
31 Dec 21	99.05000 -1.95	100.15	95.20	100.00	217,676
30 Dec 21	101.00000 +3.00	102.00	98.00	98.00	642,017
29 Dec 21	98.00000 +7.40	102.00	90.00	90.20	1,063,761
24 Dec 21	90.60000 +0.60	91.40	89.60	89.60	15,818
23 Dec 21	90.00000 +2.00	91.80	85.20	87.80	910,869
22 Dec 21	88.00000 +11.00	88.40	75.00	75.00	755,013
21 Dec 21	77.00000 +2.00	77.00	73.40	74.00	260,992
20 Dec 21	75.00000 +0.60	75.00	71.40	73.80	299,305
17 Dec 21	74.40000 -3.60	78.20	72.20	76.60	612,826
16 Dec 21	78.00000 +2.00	79.80	74.00	74.00	400,193
15 Dec 21	76.00000 -1.20	78.80	75.00	75.00	197,781
14 Dec 21	77.20000 -5.60	83.60	76.20	80.00	264,073
13 Dec 21	82.80000 -2.60	87.80	80.57	82.40	356,993
10 Dec 21	85.40000 +0.40	87.14	82.18	84.80	228,251
09 Dec 21	85.00000 +1.60	89.00	80.00	86.00	200,589
08 Dec 21	83.40000 -1.60	85.80	82.20	84.80	112,802
07 Dec 21	85.00000 +0.00	89.60	83.17	87.60	376,990
06 Dec 21	85.00000 -6.60	93.63	84.60	91.00	217,269
03 Dec 21	91.60000 +4.60	94.80	87.20	87.20	440,578
02 Dec 21	87.00000 -1.00	90.80	85.04	88.00	125,168
01 Dec 21	88.00000 +1.00	88.00	84.20	87.80	103,217
30 Nov 21	87.00000 -3.00	88.00	84.20	88.00	153,912
29 Nov 21	90.00000 +4.00	90.00	82.00	82.00	323,859
26 Nov 21	86.00000 -3.60	88.00	82.40	88.00	375,815
25 Nov 21	89.60000 +1.00	90.00	87.00	90.00	220,611
24 Nov 21	88.60000 +2.60	90.00	87.20	90.00	114,399
23 Nov 21	86.00000 -4.60	91.80	86.00	88.00	471,633
22 Nov 21	90.60000 +7.80	91.80	85.00	85.00	310,122
19 Nov 21	82.80000 -3.80	87.00	81.80	83.00	486,036
18 Nov 21	86.60000 -3.40	88.80	83.00	88.00	669,307
17 Nov 21	90.00000 -4.00	92.63	86.20	92.00	1,445,650
16 Nov 21	94.00000 -2.00	98.00	92.00	98.00	337,175
15 Nov 21	96.00000 -2.00	103.00	96.00	98.20	945,941
12 Nov 21	98.00000 +1.00	101.50	94.20	99.80	344,085
11 Nov 21	97.00000 -2.00	99.80	94.00	99.00	216,231
10 Nov 21	99.00000 -6.00	102.50	99.00	100.00	115,343
09 Nov 21	105.00000 +2.50	105.09	99.00	103.00	394,657
08 Nov 21	102.50000 +2.50	102.50	95.00	97.00	674,203
05 Nov 21	100.00000 +0.00	101.00	97.00	101.00	275,836
04 Nov 21	100.00000 -3.50	105.00	96.00	105.00	361,997
03 Nov 21	103.50000 +3.90	104.50	98.00	99.00	548,302
02 Nov 21	99.60000 -8.40	110.00	98.20	105.00	817,677
01 Nov 21	108.00000 -4.00	116.50	106.50	109.00	624,370
29 Oct 21	112.00000 +9.00	112.00	98.20	102.00	357,130
28 Oct 21	103.00000 +0.00	103.00	100.00	103.00	188,602
27 Oct 21	103.00000 -10.00	115.00	98.40	112.00	890,910
26 Oct 21	113.00000 -3.50	119.52	113.00	113.50	748,989
25 Oct 21	116.50000 +10.50	118.40	103.61	106.00	1,461,401
22 Oct 21	106.00000 +1.00	112.50	106.00	106.00	315,688
21 Oct 21	105.00000 -4.00	108.00	103.00	108.00	1,580,582
20 Oct 21	109.00000 +4.00	115.97	104.50	105.00	1,094,943
19 Oct 21	105.00000 +12.00	107.50	90.20	90.60	1,323,211
18 Oct 21	93.00000 +8.40	95.00	84.60	84.60	1,018,387
15 Oct 21	84.60000 -0.80	88.80	83.75	86.00	332,357
14 Oct 21	85.40000 +0.40	92.40	82.00	85.00	777,200
13 Oct 21	85.00000 +5.40	85.00	77.60	80.00	449,520
12 Oct 21	79.60000 +2.60	80.00	76.80	78.00	264,931
11 Oct 21	77.00000 +2.60	80.80	73.20	74.20	325,770
08 Oct 21	74.40000 +3.20	74.40	70.52	71.80	286,946
07 Oct 21	71.20000 -0.80	73.80	69.98	73.80	598,467
06 Oct 21	72.00000 -3.00	75.00	71.89	74.80	410,964
05 Oct 21	75.00000 +1.00	75.00	72.20	72.20	101,958
04 Oct 21	74.00000 +3.00	76.00	72.20	76.00	150,676
01 Oct 21	71.00000 -4.00	76.00	71.00	75.00	276,961
30 Sep 21	75.00000 -1.40	79.80	75.00	79.80	201,211
29 Sep 21	76.40000 -3.60	81.00	76.40	80.20	177,353
28 Sep 21	80.00000 -1.00	84.12	77.31	80.20	329,503
27 Sep 21	81.00000 +2.60	86.00	80.20	81.00	176,736
24 Sep 21	78.40000 -2.20	82.80	78.40	81.80	207,442
23 Sep 21	80.60000 +7.00	82.00	71.60	75.00	963,820
22 Sep 21	73.60000 +2.60	75.80	67.65	70.60	1,017,450
21 Sep 21	71.00000 -3.60	77.00	70.86	72.00	592,177
20 Sep 21	74.60000 -3.40	77.00	70.50	76.00	617,888
17 Sep 21	78.00000 -1.60	81.00	76.40	79.80	369,142
16 Sep 21	79.60000 -0.20	82.00	77.38	82.00	296,765
15 Sep 21	79.80000 -2.80	83.00	76.12	83.00	1,390,790
14 Sep 21	82.60000 -2.60	87.60	82.60	85.00	160,194
13 Sep 21	85.20000 -2.80	88.00	85.20	86.00	133,422
10 Sep 21	88.00000 +0.00	88.80	85.80	86.60	409,567
09 Sep 21	88.00000 +1.00	88.80	82.01	85.00	890,018
08 Sep 21	87.00000 -3.00	90.00	85.93	87.80	219,702
07 Sep 21	90.00000 -0.60	92.75	87.93	88.00	248,004
06 Sep 21	90.60000 +2.60	92.00	84.00	89.00	480,438
03 Sep 21	88.00000 +1.00	88.00	83.40	87.80	245,324
02 Sep 21	87.00000 -1.00	90.00	85.00	85.40	219,673
01 Sep 21	88.00000 -1.00	89.80	84.36	89.60	433,137
31 Aug 21	89.00000 +0.30	94.80	87.97	92.00	948,813
27 Aug 21	88.70000 +1.30	89.80	86.00	87.00	105,983
26 Aug 21	87.40000 -3.00	93.00	86.40	92.00	531,716
25 Aug 21	90.40000 -3.30	95.80	90.40	94.00	366,519
24 Aug 21	93.70000 -0.30	98.00	91.20	95.00	897,400
23 Aug 21	94.00000 +6.30	97.00	86.20	89.00	601,408
20 Aug 21	87.70000 +0.30	89.80	83.00	85.00	580,605
19 Aug 21	87.40000 +4.40	87.80	81.80	81.80	725,761
18 Aug 21	83.00000 -0.40	85.80	81.50	85.60	538,632
17 Aug 21	83.40000 -7.20	94.80	82.60	92.00	591,163
16 Aug 21	90.60000 +0.60	95.00	89.98	91.80	919,960
13 Aug 21	90.00000 +6.40	91.80	83.20	83.20	1,562,963
12 Aug 21	83.60000 -8.20	93.75	78.60	91.20	3,392,982
11 Aug 21	91.80000 -2.20	95.95	89.24	93.00	422,708
10 Aug 21	94.00000 +0.80	96.40	92.00	96.40	971,576
09 Aug 21	93.20000 -3.30	97.00	91.20	97.00	542,968
06 Aug 21	96.50000 +4.70	98.19	91.20	92.00	538,976
05 Aug 21	91.80000 +2.80	92.00	88.00	90.00	344,106
04 Aug 21	89.00000 -2.00	95.23	87.80	92.00	496,930
03 Aug 21	91.00000 -1.60	91.40	89.00	91.40	265,298
02 Aug 21	92.60000 -2.40	97.80	92.00	95.00	238,073
30 Jul 21	95.00000 +1.40	96.92	92.00	93.40	908,763
29 Jul 21	93.60000 +2.60	93.80	91.01	92.00	627,306
28 Jul 21	91.00000 -1.00	92.80	85.60	92.00	399,056
27 Jul 21	92.00000 -0.60	93.80	85.00	93.80	969,127
26 Jul 21	92.60000 -6.00	98.00	88.00	97.00	605,926
23 Jul 21	98.60000 +1.00	103.00	97.20	97.60	559,233
22 Jul 21	97.60000 +3.60	99.40	95.00	97.00	296,678
21 Jul 21	94.00000 +6.20	95.00	89.40	90.00	612,572
20 Jul 21	87.80000 +0.80	91.80	87.00	87.00	497,483
19 Jul 21	87.00000 -7.40	97.00	87.00	97.00	908,704
16 Jul 21	94.40000 -2.20	100.00	91.40	96.60	275,050
15 Jul 21	96.60000 +0.60	99.40	91.60	99.40	818,624
14 Jul 21	96.00000 -6.00	100.00	96.00	97.00	525,878
13 Jul 21	102.00000 -0.50	104.50	92.00	101.00	1,424,358
12 Jul 21	102.50000 -6.50	112.50	100.00	110.00	316,464
09 Jul 21	109.00000 -2.50	115.05	109.00	111.50	190,280
08 Jul 21	111.50000 -0.50	118.00	111.00	118.00	140,273
07 Jul 21	112.00000 +3.50	118.26	102.00	106.00	631,950
06 Jul 21	108.50000 +2.50	110.00	104.00	104.00	372,069
05 Jul 21	106.00000 -1.00	107.50	102.00	103.00	718,395
02 Jul 21	107.00000 -0.50	109.50	105.00	105.00	347,155
01 Jul 21	107.50000 -1.50	109.50	103.50	109.00	870,569
30 Jun 21	109.00000 +1.00	110.00	106.00	106.00	587,701
29 Jun 21	108.00000 +0.00	109.50	105.00	106.00	1,555,598
28 Jun 21	108.00000 +0.50	111.00	106.50	111.00	186,353
25 Jun 21	107.50000 -7.50	114.50	106.00	113.00	419,974
24 Jun 21	115.00000 +2.00	115.95	112.00	114.00	483,446
23 Jun 21	113.00000 -7.00	116.50	112.50	116.50	101,669
22 Jun 21	120.00000 +5.00	120.00	113.50	117.00	689,979
21 Jun 21	115.00000 -3.50	123.00	115.00	123.00	316,500
18 Jun 21	118.50000 -9.50	125.00	118.50	123.00	652,577
17 Jun 21	128.00000 +10.00	128.00	115.00	117.00	324,438
16 Jun 21	118.00000 -1.50	122.00	117.00	121.50	207,325
15 Jun 21	119.50000 +3.50	124.32	115.00	115.00	114,607
14 Jun 21	116.00000 -13.00	130.00	115.50	130.00	282,016
11 Jun 21	129.00000 +6.50	129.00	122.00	126.00	357,206
10 Jun 21	122.50000 +7.00	134.50	114.50	117.00	1,235,327
09 Jun 21	115.50000 +8.00	118.00	106.50	110.00	537,187
08 Jun 21	107.50000 +2.00	107.50	103.00	104.50	372,343
07 Jun 21	105.50000 -3.50	108.50	103.73	105.00	467,771
04 Jun 21	109.00000 +5.50	109.50	105.00	105.00	90,456
03 Jun 21	103.50000 -2.50	110.00	102.50	103.00	384,213
02 Jun 21	106.00000 -3.00	110.00	101.00	105.50	305,566
01 Jun 21	109.00000 -3.00	113.00	100.50	110.00	553,549
28 May 21	112.00000 +2.50	114.50	108.00	108.00	444,305
27 May 21	109.50000 -4.50	114.50	103.00	110.50	988,575
26 May 21	114.00000 -9.50	125.00	104.78	123.00	1,472,794
25 May 21	123.50000 -4.00	129.00	121.00	127.00	135,044
24 May 21	127.50000 -2.50	133.67	127.50	129.50	674,355
21 May 21	130.00000 +0.00	135.00	127.50	135.00	338,375
20 May 21	130.00000 -0.50	132.50	128.50	130.00	244,462
19 May 21	130.50000 -1.50	136.71	129.00	132.00	408,545
18 May 21	132.00000 -3.00	140.20	132.00	138.00	563,640
17 May 21	135.00000 +7.00	137.00	130.00	135.00	288,685
14 May 21	128.00000 -6.00	132.50	125.00	126.00	142,555
13 May 21	134.00000 +1.00	139.50	127.00	139.50	470,729
12 May 21	133.00000 +5.00	139.50	128.00	128.00	499,683
11 May 21	128.00000 +2.50	135.00	125.00	125.50	1,108,965
10 May 21	125.50000 -15.00	145.00	125.50	140.50	1,409,087
07 May 21	140.50000 -3.50	150.00	140.00	150.00	264,218
06 May 21	144.00000 -6.00	148.00	140.00	148.00	320,911
05 May 21	150.00000 +2.00	150.00	143.50	150.00	433,642
04 May 21	148.00000 -2.00	155.00	147.00	150.00	234,124
30 Apr 21	150.00000 +1.00	155.00	146.00	150.00	414,736
29 Apr 21	149.00000 +1.00	151.50	145.00	148.00	261,498
28 Apr 21	148.00000 +0.00	154.50	148.00	153.00	577,431
27 Apr 21	148.00000 -3.00	154.50	145.00	150.50	262,628
26 Apr 21	151.00000 -9.00	162.00	151.00	162.00	528,261
23 Apr 21	160.00000 +1.00	160.00	150.00	155.00	743,462
22 Apr 21	159.00000 -2.50	161.00	145.68	161.00	1,061,882
21 Apr 21	161.50000 -18.50	185.00	159.34	183.00	1,742,749
20 Apr 21	180.00000 +7.00	185.00	175.50	179.00	413,011
19 Apr 21	173.00000 +7.00	178.00	166.50	166.50	531,272
16 Apr 21	166.00000 -4.00	175.00	166.00	167.00	340,323
15 Apr 21	170.00000 +4.50	174.00	165.50	165.50	385,137
14 Apr 21	165.50000 -6.00	175.00	165.50	175.00	88,464
13 Apr 21	171.50000 +4.50	174.50	165.00	168.00	598,020
12 Apr 21	167.00000 -5.00	170.00	160.00	170.00	325,958
09 Apr 21	172.00000 -8.00	184.00	170.50	184.00	510,603
08 Apr 21	180.00000 +10.00	186.00	170.00	170.00	659,913
07 Apr 21	170.00000 +10.00	180.00	160.00	160.00	386,746
06 Apr 21	160.00000 +13.00	167.00	153.00	158.00	438,564
01 Apr 21	147.00000 +0.00	153.50	140.00	142.50	383,524
31 Mar 21	147.00000 +2.00	162.00	141.00	149.50	571,657
30 Mar 21	145.00000 -16.00	154.00	137.58	144.00	1,097,984
29 Mar 21	161.00000 -10.50	178.44	157.50	174.00	697,847
26 Mar 21	171.50000 +28.50	175.00	146.00	148.50	772,987
25 Mar 21	143.00000 -20.00	170.00	135.00	163.50	1,666,194
24 Mar 21	163.00000 -9.00	183.00	160.50	173.00	474,927
23 Mar 21	172.00000 -8.00	183.00	170.00	175.00	260,656
22 Mar 21	180.00000 +9.00	182.00	162.00	175.00	590,484
19 Mar 21	171.00000 -5.00	184.00	166.00	176.00	1,265,082
18 Mar 21	176.00000 +0.00	187.00	172.00	182.00	557,078
17 Mar 21	176.00000 -9.00	196.00	175.50	191.00	625,081
16 Mar 21	185.00000 -20.00	208.00	185.00	204.00	844,409
15 Mar 21	205.00000 +20.00	205.00	179.00	185.00	1,646,198
12 Mar 21	185.00000 +10.50	185.00	165.00	170.00	1,119,238
11 Mar 21	174.50000 +17.50	179.00	151.50	156.00	1,010,311
10 Mar 21	157.00000 -2.00	161.00	151.00	154.00	399,128
09 Mar 21	159.00000 +13.00	159.00	143.00	151.00	902,339
08 Mar 21	146.00000 +6.00	155.00	145.00	147.00	799,882
05 Mar 21	140.00000 -13.50	160.00	140.00	155.00	1,145,725
04 Mar 21	153.50000 +6.50	160.00	137.00	150.00	1,652,389
03 Mar 21	147.00000 +17.00	150.00	129.50	130.00	643,580
02 Mar 21	130.00000 +2.00	135.50	122.80	127.50	519,680
01 Mar 21	128.00000 -1.00	129.00	122.45	129.00	354,944
26 Feb 21	129.00000 -4.00	136.50	121.50	134.00	480,191
25 Feb 21	133.00000 +11.00	135.00	118.00	125.00	585,655
24 Feb 21	122.00000 +7.00	128.50	111.00	120.00	698,715
23 Feb 21	115.00000 -4.50	129.50	111.50	120.00	1,087,042
22 Feb 21	119.50000 +11.00	121.00	104.00	104.00	1,059,335
19 Feb 21	108.50000 +15.50	112.00	90.00	96.00	977,047
18 Feb 21	93.00000 -2.00	101.00	92.00	93.00	1,013,484
17 Feb 21	95.00000 -5.50	103.00	95.00	102.00	924,991
16 Feb 21	100.50000 +3.70	104.00	92.60	97.80	1,093,883
15 Feb 21	96.80000 +6.60	97.00	85.60	89.00	723,694
12 Feb 21	90.20000 -2.80	99.80	87.00	88.00	884,953
11 Feb 21	93.00000 -2.00	103.00	93.00	97.00	536,690
10 Feb 21	95.00000 -3.20	105.00	95.00	98.00	615,820
09 Feb 21	98.20000 +11.00	105.00	84.00	92.00	766,564
08 Feb 21	87.20000 +3.00	91.00	84.00	84.00	437,253
05 Feb 21	84.20000 -3.60	95.20	83.40	86.20	1,039,130
04 Feb 21	87.80000 +10.00	93.00	73.20	77.00	1,051,531
03 Feb 21	77.80000 -0.20	85.60	77.00	80.60	518,355
02 Feb 21	78.00000 -3.40	87.40	78.00	79.20	857,168
01 Feb 21	81.40000 -7.20	88.00	80.00	85.00	927,767
29 Jan 21	88.60000 -3.40	92.20	83.00	89.00	801,966
28 Jan 21	92.00000 -2.00	98.60	84.40	94.00	954,248
27 Jan 21	94.00000 -3.20	103.50	92.20	102.00	756,802
26 Jan 21	97.20000 -4.30	108.00	97.00	105.00	823,090
25 Jan 21	101.50000 +7.50	109.00	91.00	98.00	970,895
22 Jan 21	94.00000 -0.60	99.00	92.00	97.80	868,505
21 Jan 21	94.60000 -11.40	111.50	91.00	98.00	1,228,275
20 Jan 21	106.00000 -10.00	121.50	103.45	105.00	864,660
19 Jan 21	116.00000 +6.00	119.00	107.00	115.00	286,469
18 Jan 21	110.00000 +5.00	116.00	103.50	105.00	331,292
15 Jan 21	105.00000 -1.00	112.00	102.00	108.00	406,203
14 Jan 21	106.00000 +2.75	108.50	100.00	105.00	200,342
13 Jan 21	103.25000 +0.25	105.00	98.00	105.00	224,020
12 Jan 21	103.00000 -1.75	107.00	98.00	104.00	514,049
11 Jan 21	104.75000 -9.25	110.00	102.00	109.00	514,904
08 Jan 21	114.00000 +3.75	115.00	109.00	112.00	214,359
07 Jan 21	110.25000 -6.25	118.00	105.15	115.00	667,125
06 Jan 21	116.50000 -2.50	122.00	112.00	116.50	482,311
05 Jan 21	119.00000 -1.00	124.00	116.00	117.00	355,558
04 Jan 21	120.00000 +10.00	122.00	107.00	111.00	538,052
31 Dec 20	110.00000 +6.00	113.00	102.00	110.00	130,295
30 Dec 20	104.00000 -11.25	113.00	100.00	111.00	839,577
29 Dec 20	115.25000 +24.05	122.00	101.00	101.00	1,130,291
24 Dec 20	91.20000 +1.60	92.00	89.60	91.80	426,286
23 Dec 20	89.60000 +8.10	91.80	82.00	82.00	885,823
22 Dec 20	81.50000 +5.30	83.25	73.00	77.00	826,531
21 Dec 20	76.20000 +8.20	78.00	68.00	74.00	533,173
18 Dec 20	68.00000 +0.20	70.80	68.00	70.80	294,321
17 Dec 20	67.80000 -0.70	69.80	67.00	67.00	129,278
16 Dec 20	68.50000 -0.50	72.00	66.00	70.00	257,238
15 Dec 20	69.00000 -1.00	72.00	67.00	68.40	344,169
14 Dec 20	70.00000 +0.00	71.00	66.60	70.00	158,227
11 Dec 20	70.00000 +3.60	71.40	65.00	69.80	183,227
10 Dec 20	66.40000 -1.50	68.80	64.00	67.00	116,606
09 Dec 20	67.90000 -2.90	72.20	67.00	70.00	367,679
08 Dec 20	70.80000 +0.40	74.80	68.00	71.00	427,241
07 Dec 20	70.40000 +1.50	72.00	70.00	72.00	427,370
04 Dec 20	68.90000 -0.60	73.00	68.00	72.00	167,324
03 Dec 20	69.50000 +1.60	70.00	66.60	70.00	190,754
02 Dec 20	67.90000 -1.10	71.00	65.00	69.60	296,426
01 Dec 20	69.00000 -6.00	78.00	68.00	74.00	338,008
30 Nov 20	75.00000 +1.50	76.00	67.00	71.00	422,295
27 Nov 20	73.50000 +1.70	75.00	69.40	73.00	186,256
26 Nov 20	71.80000 +9.80	71.80	62.00	65.00	641,711
25 Nov 20	62.00000 -2.00	63.00	58.00	62.00	790,030
24 Nov 20	64.00000 -2.00	68.00	63.00	65.50	96,331
23 Nov 20	66.00000 -1.00	69.00	64.00	66.00	92,262
20 Nov 20	67.00000 +0.50	67.00	65.15	66.50	157,424
19 Nov 20	66.50000 -1.50	68.00	65.17	66.50	247,007
18 Nov 20	68.00000 -4.00	72.00	66.55	70.50	478,061
17 Nov 20	72.00000 -3.00	80.00	70.30	75.00	423,540
16 Nov 20	75.00000 -3.00	81.00	75.00	80.50	664,263
13 Nov 20	78.00000 +8.00	79.00	68.65	70.00	523,554
12 Nov 20	70.00000 +1.00	70.00	67.00	69.00	179,277
11 Nov 20	69.00000 +0.00	70.00	68.10	69.00	147,097
10 Nov 20	69.00000 -1.00	70.55	65.00	69.50	347,316
09 Nov 20	70.00000 +7.00	73.00	65.00	66.00	340,117
06 Nov 20	63.00000 +0.50	66.00	59.00	62.50	597,370
05 Nov 20	62.50000 +0.50	65.00	60.00	62.50	38,563
04 Nov 20	62.00000 -1.60	64.00	60.00	64.00	453,383
03 Nov 20	63.60000 +2.60	65.00	61.90	62.50	255,180
02 Nov 20	61.00000 -5.00	68.00	59.00	64.50	701,686
30 Oct 20	66.00000 -4.00	70.00	65.00	70.00	433,638
29 Oct 20	70.00000 -1.50	72.80	67.96	72.00	218,143
28 Oct 20	71.50000 -1.00	77.00	70.00	73.50	336,273
27 Oct 20	72.50000 +4.50	73.00	65.00	67.50	713,323
26 Oct 20	68.00000 -11.00	80.00	68.00	77.00	377,645
23 Oct 20	79.00000 +3.00	79.00	75.00	76.00	226,582
22 Oct 20	76.00000 -6.00	83.00	75.00	80.00	425,326
21 Oct 20	82.00000 -1.00	82.13	80.00	82.00	332,337
20 Oct 20	83.00000 -2.50	83.00	80.50	83.00	720,044
19 Oct 20	85.50000 -4.50	90.00	85.00	90.00	1,040,984
16 Oct 20	90.00000 +10.00	91.00	81.00	82.50	569,153
15 Oct 20	80.00000 +0.00	82.70	80.00	81.50	344,872
14 Oct 20	80.00000 -8.50	88.00	80.00	82.50	712,184
13 Oct 20	88.50000 -4.50	92.87	85.38	90.00	874,961
12 Oct 20	93.00000 +13.00	93.00	79.00	81.00	1,501,808
09 Oct 20	80.00000 +8.00	80.00	72.00	72.00	1,170,201
08 Oct 20	72.00000 +8.50	73.25	63.50	65.00	678,200
07 Oct 20	63.50000 -2.50	65.00	61.00	63.50	438,263
06 Oct 20	66.00000 +0.00	67.00	62.60	65.00	372,794
05 Oct 20	66.00000 +6.00	67.00	62.00	63.50	1,449,222
02 Oct 20	60.00000 +0.00	60.00	58.00	59.00	758,423
01 Oct 20	60.00000 +5.00	60.00	55.00	57.50	651,133
30 Sep 20	55.00000 -2.00	57.00	54.40	55.50	1,236,394
29 Sep 20	57.00000 +1.00	58.00	54.00	55.00	765,140
28 Sep 20	56.00000 +0.00	58.00	53.00	56.50	480,437
25 Sep 20	56.00000 +2.00	58.00	55.00	56.50	507,722
24 Sep 20	54.00000 -4.00	60.00	53.00	59.50	332,394
23 Sep 20	58.00000 +4.00	60.00	57.00	58.00	372,029
22 Sep 20	54.00000 -2.00	60.00	53.20	58.50	777,100
21 Sep 20	56.00000 -9.00	66.00	55.00	65.50	786,367
18 Sep 20	65.00000 +1.00	67.00	63.00	65.50	177,522
17 Sep 20	64.00000 -4.00	68.00	63.52	67.50	1,011,475
16 Sep 20	68.00000 +9.00	69.00	60.00	60.00	2,228,372
15 Sep 20	59.00000 +8.00	59.00	52.00	52.00	1,453,161
14 Sep 20	51.00000 +4.50	51.00	49.00	50.00	2,164,919
11 Sep 20	46.50000 +1.50	47.00	44.95	45.50	192,497
10 Sep 20	45.00000 +1.00	45.00	43.51	43.51	149,410
09 Sep 20	44.00000 +1.00	44.00	41.00	43.50	134,551
08 Sep 20	43.00000 +2.00	43.90	41.00	42.00	543,439
07 Sep 20	41.00000 -1.00	43.00	41.00	42.00	95,656
04 Sep 20	42.00000 -3.00	44.80	42.00	44.50	331,546
03 Sep 20	45.00000 +4.00	47.00	44.20	45.00	586,521
02 Sep 20	41.00000 +2.00	41.70	39.17	39.17	92,258
01 Sep 20	39.00000 -1.50	41.49	38.00	40.50	402,991
28 Aug 20	40.50000 +0.00	42.00	38.99	40.50	405,727
27 Aug 20	40.50000 +0.50	42.00	38.15	40.00	539,820
26 Aug 20	40.00000 -1.50	40.80	38.65	39.50	347,843
25 Aug 20	41.50000 +0.50	43.00	39.20	41.50	174,737
24 Aug 20	41.00000 -1.00	42.34	40.00	41.00	87,941
21 Aug 20	42.00000 +2.50	43.00	39.55	42.50	244,513
20 Aug 20	39.50000 +0.50	39.95	39.00	39.00	158,303
19 Aug 20	39.00000 +2.00	39.90	38.10	38.10	304,937
18 Aug 20	37.00000 +1.00	37.65	35.54	35.54	300,467
17 Aug 20	36.00000 +0.50	36.95	34.20	35.50	757,858
14 Aug 20	35.50000 +0.50	36.50	34.10	35.00	210,480
13 Aug 20	35.00000 -1.00	36.70	34.50	35.50	331,068
12 Aug 20	36.00000 -2.50	38.50	35.26	38.00	669,998
11 Aug 20	38.50000 -1.00	40.50	38.22	39.00	754,131
10 Aug 20	39.50000 +4.00	41.30	36.36	37.50	1,773,457
07 Aug 20	35.50000 +5.50	37.45	30.18	30.50	2,119,395
06 Aug 20	30.00000 -2.00	33.00	30.00	32.00	728,994
05 Aug 20	32.00000 +0.50	32.90	30.94	31.50	1,040,168
04 Aug 20	31.50000 +4.50	31.86	27.60	28.50	6,562,469
03 Aug 20	27.00000 +3.00	27.00	23.25	23.50	986,399
31 Jul 20	24.00000 +2.00	24.10	23.00	23.00	440,612
30 Jul 20	22.00000 +0.50	22.20	21.10	21.50	234,273
29 Jul 20	21.50000 -0.50	21.50	20.64	21.50	243,820
28 Jul 20	22.00000 +0.00	22.00	20.30	22.00	100,423
27 Jul 20	22.00000 +0.00	22.00	21.00	22.00	210,602
24 Jul 20	22.00000 +0.00	23.00	21.67	22.00	153,432
23 Jul 20	22.00000 -1.00	22.46	21.00	22.46	127,021
22 Jul 20	23.00000 +0.00	23.50	22.00	23.00	549,704
21 Jul 20	23.00000 -1.00	25.00	21.35	24.00	561,114
20 Jul 20	24.00000 +2.50	25.00	21.30	21.50	1,001,116
17 Jul 20	21.50000 -0.50	21.80	20.35	21.50	607,072
16 Jul 20	22.00000 +1.50	22.00	19.85	20.50	191,120
15 Jul 20	20.50000 +0.00	21.50	20.50	21.00	387,607
14 Jul 20	20.50000 +0.00	22.00	19.55	20.50	332,475
13 Jul 20	20.50000 +0.50	21.00	19.50	20.00	434,503
10 Jul 20	20.00000 +0.00	20.20	19.82	20.00	376,333
09 Jul 20	20.00000 -1.00	21.25	20.00	21.00	323,101
08 Jul 20	21.00000 -3.00	24.96	20.56	24.00	5,102,822
07 Jul 20	24.00000 -3.00	29.60	22.00	26.00	398,455
06 Jul 20	27.00000 +11.75	32.00	20.00	20.00	119,715
12 Apr 10	15.25000 +0.00	16.00	14.75	15.02	96,972
09 Apr 10	15.25000 +0.00	15.98	14.82	14.82	255,750
08 Apr 10	15.25000 +0.00	15.25	14.82	14.82	4,069
07 Apr 10	15.25000 +0.00	15.85	15.25	15.85	20,000
06 Apr 10	15.25000 -0.25	15.25	14.80	14.80	1,400
01 Apr 10	15.50000 +0.00	15.60	14.94	14.94	296,928
31 Mar 10	15.50000 +0.00	15.99	14.80	15.99	53,700
30 Mar 10	15.50000 +0.00	15.99	15.25	15.25	71,429
29 Mar 10	15.50000 +0.00	15.50	15.00	15.25	15,566
26 Mar 10	15.50000 +0.00	15.99	14.80	15.99	50,000
25 Mar 10	15.50000 +0.25	16.00	15.13	15.13	187,755
24 Mar 10	15.25000 +0.25	15.50	15.25	15.50	100,000
23 Mar 10	15.00000 +0.00	15.50	14.80	15.40	223,000
22 Mar 10	15.00000 +0.00	15.30	14.73	14.75	80,204
19 Mar 10	15.00000 +0.00	15.30	14.73	14.75	34,335
18 Mar 10	15.00000 +0.00	15.30	14.75	14.75	11,442
17 Mar 10	15.00000 +0.00	15.00	14.75	14.75	9,813
16 Mar 10	15.00000 +0.00	15.00	14.75	14.75	100,000
15 Mar 10	15.00000 +0.00	15.45	14.73	14.73	151,500
12 Mar 10	15.00000 +0.00	15.30	14.73	14.73	24,371
11 Mar 10	15.00000 +0.00	15.30	14.73	14.73	14,642
10 Mar 10	15.00000 +0.00	15.30	14.73	14.73	54,175
09 Mar 10	15.00000 -0.25	15.00	14.73	14.87	109,168
08 Mar 10	15.25000 +0.00	15.25	14.87	14.87	764
04 Mar 10	15.25000 +0.00	15.25	14.86	14.86	3,500
03 Mar 10	15.25000 +0.00	15.25	14.85	14.88	47,909
02 Mar 10	15.25000 +0.00	15.85	14.88	15.85	73,200
01 Mar 10	15.25000 +0.00	15.93	14.85	15.93	41,329
26 Feb 10	15.25000 +0.00	15.85	15.25	15.85	10,000
24 Feb 10	15.25000 +0.00	15.25	14.88	14.88	13,400
23 Feb 10	15.25000 +0.00	15.85	15.25	15.85	4,347
19 Feb 10	15.25000 +0.00	15.25	14.57	14.57	102,000
16 Feb 10	15.25000 +0.00	15.25	14.88	14.88	1,000
15 Feb 10	15.25000 +0.00	15.93	14.88	14.88	3,327
12 Feb 10	15.25000 +0.00	15.25	14.57	14.57	23,083
11 Feb 10	15.25000 +0.00	15.25	14.57	14.57	3,822
10 Feb 10	15.25000 +0.00	15.25	14.57	14.57	99,717
09 Feb 10	15.25000 +0.00	15.25	14.57	14.57	205,000
08 Feb 10	15.25000 +0.00	15.25	14.50	14.50	4,000
05 Feb 10	15.25000 +0.00	15.25	14.57	14.57	31,320
04 Feb 10	15.25000 +0.00	15.25	15.00	15.00	33,000
03 Feb 10	15.25000 -0.25	15.25	14.57	15.00	52,061
02 Feb 10	15.50000 +0.00	15.50	15.00	15.00	1,000
01 Feb 10	15.50000 +0.00	15.95	15.00	15.73	94,896
29 Jan 10	15.50000 -0.25	15.50	15.00	15.00	141,269
28 Jan 10	15.75000 +0.00	15.75	15.00	15.00	87,739
27 Jan 10	15.75000 +0.00	15.75	15.00	15.00	2,860
26 Jan 10	15.75000 +0.00	15.75	15.00	15.00	3,285
25 Jan 10	15.75000 +0.00	16.00	15.00	15.00	174,226
22 Jan 10	15.75000 -0.25	15.75	15.00	15.00	66,253
20 Jan 10	16.00000 +0.00	16.00	15.25	15.25	85,061
19 Jan 10	16.00000 +0.25	16.00	15.25	15.25	83,594
18 Jan 10	15.75000 +0.00	15.75	15.00	15.00	294,395
15 Jan 10	15.75000 +0.00	16.13	15.25	16.13	16,070
14 Jan 10	15.75000 +0.00	15.75	15.25	15.25	5,000
13 Jan 10	15.75000 +0.00	15.75	15.00	15.00	161,194
12 Jan 10	15.75000 +0.00	16.19	15.00	15.00	96,300
11 Jan 10	15.75000 -0.25	15.75	15.00	15.40	61,055
08 Jan 10	16.00000 +0.00	16.00	16.00	16.00	50,000
07 Jan 10	16.00000 +0.00	16.45	15.25	16.45	63,171
06 Jan 10	16.00000 +0.00	16.00	16.00	16.00	50,000
05 Jan 10	16.00000 +0.25	16.00	15.00	15.18	256,085
04 Jan 10	15.75000 +0.00	16.42	15.25	15.50	129,677
31 Dec 09	15.75000 +0.50	16.00	15.25	15.95	61,000
30 Dec 09	15.25000 +0.25	15.32	15.00	15.00	17,775
29 Dec 09	15.00000 +0.00	15.50	15.00	15.25	169,263

Pensana PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	39.65000 +0.50	40.00	37.20	39.40	816,948
19 Oct 26	39.15000 -1.85	42.00	39.05	42.00	222,254
16 Oct 26	41.00000 -0.45	42.50	39.60	40.00	362,801
15 Oct 26	41.45000 -2.70	43.98	39.40	43.20	1,009,392
14 Oct 26	44.15000 +4.45	45.44	36.95	38.40	1,523,428
13 Oct 26	39.70000 -0.30	40.95	39.05	40.50	866,065
12 Oct 26	40.00000 -1.00	42.80	39.65	41.80	336,515
09 Oct 26	41.00000 +1.20	42.70	40.00	40.00	376,750
08 Oct 26	39.80000 -1.45	43.35	39.40	42.00	630,520
07 Oct 26	41.25000 -3.75	46.00	41.05	46.00	398,206
06 Oct 26	45.00000 +0.90	45.05	42.40	44.00	488,526
05 Oct 26	44.10000 -0.40	46.60	43.05	46.60	288,573
02 Oct 26	44.50000 -0.10	46.90	43.67	45.40	843,097
01 Oct 26	44.60000 +2.80	46.00	42.85	43.85	886,024
30 Sep 26	41.80000 +1.10	43.10	39.55	40.50	1,061,793
29 Sep 26	40.70000 -4.30	45.40	40.10	44.00	539,598
28 Sep 26	45.00000 -0.75	47.00	39.70	47.00	2,506,559
25 Sep 26	45.75000 -14.45	55.73	44.00	53.60	3,634,341
24 Sep 26	60.20000 -1.30	62.40	59.30	60.10	483,958
23 Sep 26	61.50000 -0.50	63.70	60.09	61.20	393,936
22 Sep 26	62.00000 +0.50	64.40	60.20	62.80	530,152
21 Sep 26	61.50000 -1.90	65.75	60.70	65.10	585,366
18 Sep 26	63.40000 -1.20	68.00	62.00	64.00	962,868
17 Sep 26	64.60000 +0.60	67.50	64.00	64.00	329,269
16 Sep 26	64.00000 -1.10	67.20	63.30	67.20	750,158
15 Sep 26	65.10000 -2.00	66.50	63.10	65.90	199,823
14 Sep 26	67.10000 +4.30	68.40	61.60	62.50	508,692
11 Sep 26	62.80000 -2.20	66.10	62.10	64.00	428,786
10 Sep 26	65.00000 -1.40	68.79	64.90	67.00	211,397
09 Sep 26	66.40000 -2.30	69.50	66.20	69.50	182,915
08 Sep 26	68.70000 -1.60	70.70	68.38	70.00	310,615
07 Sep 26	70.30000 +0.60	74.90	68.70	70.00	578,114
04 Sep 26	69.70000 -0.30	72.80	67.60	72.80	106,051
03 Sep 26	70.00000 +2.30	71.90	68.28	71.70	383,271
02 Sep 26	67.70000 -2.40	71.00	67.50	71.00	328,688
01 Sep 26	70.10000 -6.20	78.00	70.10	76.30	235,892
28 Aug 26	76.30000 -0.80	79.90	74.00	77.00	249,955
27 Aug 26	77.10000 +1.10	81.40	75.10	79.00	286,300
26 Aug 26	76.00000 -3.00	82.00	75.00	79.00	489,285
25 Aug 26	79.00000 +4.00	80.00	75.00	75.40	664,401
24 Aug 26	75.00000 +7.40	75.00	68.10	68.60	1,037,868
21 Aug 26	67.60000 -1.70	73.04	67.20	69.20	474,253
20 Aug 26	69.30000 -3.00	74.00	69.00	74.00	1,252,717
19 Aug 26	72.30000 +1.30	73.00	70.00	71.20	469,063
18 Aug 26	71.00000 -2.50	74.82	70.94	71.90	338,124
17 Aug 26	73.50000 -7.70	80.45	73.00	80.00	545,374
14 Aug 26	81.20000 +0.70	82.50	78.00	78.00	160,719
13 Aug 26	80.50000 -2.10	81.70	78.51	79.40	172,088
12 Aug 26	82.60000 -2.50	85.00	81.10	84.80	247,807
11 Aug 26	85.10000 +0.70	85.90	79.00	84.50	585,949
10 Aug 26	84.40000 -4.00	96.00	80.76	91.80	1,420,365
07 Aug 26	88.40000 +9.10	89.00	76.17	77.70	1,009,550
06 Aug 26	79.30000 +11.90	80.01	69.00	69.00	1,407,546
05 Aug 26	67.40000 +6.60	68.51	62.71	63.00	976,726
04 Aug 26	60.80000 +1.20	63.00	59.60	59.80	381,604
03 Aug 26	59.60000 +1.60	60.90	54.66	57.40	582,467
31 Jul 26	58.00000 -1.20	62.50	57.10	58.00	397,466
30 Jul 26	59.20000 +2.80	61.59	55.40	55.40	911,756
29 Jul 26	56.40000 +0.40	59.00	55.50	57.00	507,834
28 Jul 26	56.00000 -3.00	60.90	55.20	58.00	483,914
27 Jul 26	59.00000 +0.40	60.00	57.30	60.00	1,368,746
24 Jul 26	58.60000 -2.00	62.36	57.60	61.00	621,159
23 Jul 26	60.60000 -2.60	63.00	59.70	62.00	591,948
22 Jul 26	63.20000 -2.00	66.80	63.00	64.00	126,789
21 Jul 26	65.20000 +1.30	71.20	64.10	64.10	897,394
20 Jul 26	63.90000 -4.10	67.88	63.90	66.00	484,577
17 Jul 26	68.00000 -0.50	70.63	67.28	68.10	218,200
16 Jul 26	68.50000 -2.50	73.80	68.10	71.00	276,627
15 Jul 26	71.00000 +2.20	72.90	69.64	70.00	532,085
14 Jul 26	68.80000 +1.60	70.97	63.00	68.00	1,883,649
13 Jul 26	67.20000 -4.00	71.76	67.00	71.00	541,041
10 Jul 26	71.20000 -0.30	72.82	70.50	71.40	397,143
09 Jul 26	71.50000 -0.50	74.40	70.10	73.70	906,744
08 Jul 26	72.00000 -2.00	73.90	68.70	72.00	1,109,018
07 Jul 26	74.00000 -7.00	83.00	71.70	81.00	1,315,852
06 Jul 26	81.00000 -5.50	86.77	81.00	86.00	350,517
03 Jul 26	86.50000 -1.20	89.63	86.00	89.30	352,969
02 Jul 26	87.70000 -4.00	90.60	87.70	88.50	390,780
01 Jul 26	91.70000 -0.40	93.60	89.30	93.60	411,082
30 Jun 26	92.10000 +9.10	94.10	84.50	84.50	1,210,786
29 Jun 26	83.00000 -1.90	86.07	81.00	81.00	372,546
26 Jun 26	84.90000 +2.90	86.00	82.00	84.90	326,065
25 Jun 26	82.00000 -4.20	85.90	81.90	85.10	270,552
24 Jun 26	86.20000 +5.80	88.70	78.70	81.00	491,196
23 Jun 26	80.40000 -0.80	82.62	78.60	81.70	360,210
22 Jun 26	81.20000 +3.20	83.80	78.37	80.00	548,177
19 Jun 26	78.00000 +1.00	81.20	77.00	80.80	873,486
18 Jun 26	77.00000 -9.70	90.10	77.00	87.00	1,440,443
17 Jun 26	86.70000 +2.50	86.70	82.30	83.70	808,008
16 Jun 26	84.20000 -7.60	92.80	80.84	92.80	2,656,648
15 Jun 26	91.80000 +3.40	93.00	85.30	85.30	414,747
12 Jun 26	88.40000 +0.30	89.70	86.00	87.00	311,173
11 Jun 26	88.10000 +1.80	89.10	86.00	86.60	226,717
10 Jun 26	86.30000 -1.40	88.20	85.00	85.00	415,176
09 Jun 26	87.70000 -2.60	90.50	87.00	90.50	291,950
08 Jun 26	90.30000 -0.30	91.80	87.32	88.80	869,879
05 Jun 26	90.60000 -4.70	95.00	88.70	95.00	613,347
04 Jun 26	95.30000 +1.80	96.20	91.70	93.50	297,838
03 Jun 26	93.50000 -2.20	98.00	93.30	98.00	196,378
02 Jun 26	95.70000 -1.00	98.71	95.20	97.90	67,436
01 Jun 26	96.70000 +0.20	100.54	94.40	100.00	263,539
29 May 26	96.50000 -4.90	101.80	96.50	98.00	369,121
28 May 26	101.40000 +0.40	103.80	98.54	101.00	593,139
27 May 26	101.00000 -1.20	105.20	99.00	100.00	301,654
26 May 26	102.20000 -0.60	107.78	99.63	102.00	769,248
22 May 26	102.80000 +5.70	102.80	95.00	98.00	209,717
21 May 26	97.10000 +0.50	100.00	95.20	96.60	310,835
20 May 26	96.60000 -1.90	102.80	96.00	102.80	272,520
19 May 26	98.50000 -0.40	102.20	95.20	95.20	1,063,511
18 May 26	98.90000 -1.10	100.00	97.56	100.00	204,935
15 May 26	100.00000 -2.20	102.40	98.40	101.80	318,647
14 May 26	102.20000 -0.40	107.00	101.60	107.00	385,132
13 May 26	102.60000 +1.20	109.00	101.00	101.00	589,455
12 May 26	101.40000 -2.40	105.00	100.20	103.80	682,196
11 May 26	103.80000 +4.20	106.40	96.70	99.80	1,139,380
08 May 26	99.60000 +0.90	103.00	97.00	103.00	349,333
07 May 26	98.70000 +0.50	103.00	98.70	98.90	133,946
06 May 26	98.20000 -0.30	100.40	97.00	97.00	156,896
05 May 26	98.50000 +0.70	103.40	96.60	97.70	465,148
01 May 26	97.80000 -4.20	103.00	97.40	97.40	361,102
30 Apr 26	102.00000 +2.30	103.49	96.00	96.10	219,589
29 Apr 26	99.70000 -1.50	103.00	99.00	103.00	132,410
28 Apr 26	101.20000 +2.20	101.20	97.40	99.20	389,052
27 Apr 26	99.00000 -7.80	107.80	98.21	105.00	591,585
24 Apr 26	106.80000 +5.40	109.00	97.00	97.00	619,837
23 Apr 26	101.40000 +0.00	103.40	99.00	102.00	127,945
22 Apr 26	101.40000 -0.40	103.60	100.00	102.20	105,472
21 Apr 26	101.80000 +7.30	104.35	94.50	98.00	1,280,128
20 Apr 26	94.50000 -0.70	96.90	92.05	95.20	308,808
17 Apr 26	95.20000 +6.10	101.99	90.00	90.00	1,246,101
16 Apr 26	89.10000 +1.60	89.90	86.30	86.30	611,436
15 Apr 26	87.50000 +2.30	89.50	85.75	88.00	281,901
14 Apr 26	85.20000 -6.10	94.30	84.00	92.40	768,655
13 Apr 26	91.30000 -2.60	92.90	87.50	90.00	675,978
10 Apr 26	93.90000 +0.50	96.50	93.70	94.50	78,375
09 Apr 26	93.40000 -0.20	96.70	91.40	92.90	342,004
08 Apr 26	93.60000 +2.80	99.28	93.60	94.10	643,149
07 Apr 26	90.80000 -0.20	96.51	88.20	88.20	990,243
02 Apr 26	91.00000 -2.60	93.93	88.20	91.40	438,943
01 Apr 26	93.60000 +2.60	97.39	93.00	93.20	496,062
31 Mar 26	91.00000 +2.20	93.72	86.20	86.20	742,425
30 Mar 26	88.80000 -1.20	92.13	87.00	89.20	611,723
27 Mar 26	90.00000 -1.60	93.22	87.18	91.40	443,255
26 Mar 26	91.60000 -3.40	95.00	90.60	93.00	318,942
25 Mar 26	95.00000 +1.80	95.80	93.00	94.80	183,962
24 Mar 26	93.20000 -3.20	95.78	92.00	93.20	239,351
23 Mar 26	96.40000 +6.40	99.00	84.24	87.80	785,741
20 Mar 26	90.00000 -0.80	93.68	90.00	90.00	234,349
19 Mar 26	90.80000 -2.80	94.00	89.00	92.60	614,639
18 Mar 26	93.60000 -3.80	100.00	93.60	97.60	615,044
17 Mar 26	97.40000 +7.40	98.22	89.00	90.00	342,161
16 Mar 26	90.00000 -4.80	97.00	90.00	97.00	465,446
13 Mar 26	94.80000 -5.70	98.80	93.40	98.80	391,908
12 Mar 26	100.50000 -3.50	105.00	98.00	105.00	434,641
11 Mar 26	104.00000 +4.00	107.50	100.50	104.50	326,973
10 Mar 26	100.00000 +2.40	103.57	97.40	98.00	697,686
09 Mar 26	97.60000 -0.20	102.50	89.40	93.40	1,145,553
06 Mar 26	97.80000 +1.80	103.50	94.60	96.80	415,774
05 Mar 26	96.00000 -7.00	106.50	94.40	103.00	1,197,125
04 Mar 26	103.00000 -1.50	111.00	101.50	108.50	849,613
03 Mar 26	104.50000 -8.00	114.00	102.50	114.00	749,307
02 Mar 26	112.50000 -3.50	117.50	111.00	117.50	440,216
27 Feb 26	116.00000 +3.00	120.00	110.50	111.00	522,570
26 Feb 26	113.00000 -3.50	119.00	111.50	118.50	577,063
25 Feb 26	116.50000 +7.00	117.52	110.50	111.00	1,110,134
24 Feb 26	109.50000 -0.50	110.00	105.00	106.00	281,846
23 Feb 26	110.00000 -0.50	113.00	106.50	110.50	328,913
20 Feb 26	110.50000 +2.50	113.00	107.50	110.00	463,463
19 Feb 26	108.00000 -1.50	113.50	105.00	109.50	468,641
18 Feb 26	109.50000 -2.00	117.00	106.50	112.50	359,121
17 Feb 26	111.50000 -6.50	121.58	109.00	117.50	688,018
16 Feb 26	118.00000 +0.50	121.00	113.50	117.50	553,141
13 Feb 26	117.50000 +5.00	117.50	111.50	116.00	643,269
12 Feb 26	112.50000 -2.50	122.00	110.35	116.00	1,353,410
11 Feb 26	115.00000 +9.00	116.50	104.50	108.00	1,895,735
10 Feb 26	106.00000 +7.40	108.00	98.39	98.40	733,219
09 Feb 26	98.60000 +1.60	100.50	97.00	97.00	278,685
06 Feb 26	97.00000 +0.60	99.00	92.60	97.60	390,078
05 Feb 26	96.40000 -6.10	102.50	95.70	102.50	477,958
04 Feb 26	102.50000 -0.50	108.84	102.00	105.00	446,103
03 Feb 26	103.00000 +0.00	108.19	101.00	104.00	475,662
02 Feb 26	103.00000 +0.50	104.00	94.20	98.40	730,689
30 Jan 26	102.50000 -2.00	107.00	100.00	101.50	1,022,535
29 Jan 26	104.50000 -12.50	114.50	102.50	112.00	1,924,908
28 Jan 26	117.00000 +10.00	117.00	107.00	107.00	1,292,672
27 Jan 26	107.00000 -2.50	109.50	103.00	109.50	807,128
26 Jan 26	109.50000 +7.50	113.00	101.00	105.00	1,587,806
23 Jan 26	102.00000 -2.50	107.00	98.80	107.00	778,079
22 Jan 26	104.50000 +5.70	105.50	96.00	99.00	864,014
21 Jan 26	98.80000 +8.60	100.00	89.20	92.00	1,033,381
20 Jan 26	90.20000 +0.00	92.20	86.00	90.20	884,309
19 Jan 26	90.20000 -3.60	95.80	88.08	94.60	1,111,456
16 Jan 26	93.80000 -4.00	98.00	91.80	98.00	534,188
15 Jan 26	97.80000 +5.20	98.00	90.60	92.00	1,333,376
14 Jan 26	92.60000 +1.80	92.60	88.20	88.20	396,594
13 Jan 26	90.80000 -3.40	93.00	88.00	90.20	500,430
12 Jan 26	94.20000 +5.40	95.00	88.20	90.40	738,454
09 Jan 26	88.80000 +4.40	89.80	84.40	85.40	543,871
08 Jan 26	84.40000 -4.20	89.60	83.40	87.00	287,495
07 Jan 26	88.60000 +1.00	90.88	87.00	90.00	440,047
06 Jan 26	87.60000 +2.00	90.00	85.00	85.00	775,391
05 Jan 26	85.60000 -2.60	91.60	83.40	88.20	747,648
02 Jan 26	88.20000 -0.20	92.60	86.40	87.20	219,526
31 Dec 25	88.40000 -1.40	89.80	86.00	89.80	369,617
30 Dec 25	89.80000 +2.20	90.80	86.00	87.20	414,336
29 Dec 25	87.60000 -1.20	93.00	86.40	89.00	956,537
24 Dec 25	88.80000 -2.20	95.40	88.20	90.00	341,020
23 Dec 25	91.00000 -2.80	95.40	90.00	95.40	993,542
22 Dec 25	93.80000 -1.00	96.00	90.20	93.20	829,193
19 Dec 25	94.80000 +6.80	95.00	88.60	90.00	1,217,357
18 Dec 25	88.00000 -1.20	92.20	85.20	89.20	345,922
17 Dec 25	89.20000 -0.80	93.80	88.20	90.80	568,482
16 Dec 25	90.00000 -6.00	98.75	90.00	95.00	489,386
15 Dec 25	96.00000 -4.00	102.00	94.60	100.50	300,541
12 Dec 25	100.00000 +6.60	105.00	94.00	96.00	652,208
11 Dec 25	93.40000 -2.40	97.57	91.80	96.20	878,826
10 Dec 25	95.80000 +0.80	99.40	94.89	95.00	612,285
09 Dec 25	95.00000 -3.60	101.19	92.40	99.40	812,867
08 Dec 25	98.60000 -4.90	103.50	97.20	103.00	918,625
05 Dec 25	103.50000 +2.00	106.50	100.00	102.00	435,329
04 Dec 25	101.50000 -1.00	106.00	100.00	102.50	651,726
03 Dec 25	102.50000 +5.30	104.50	97.20	98.20	761,963
02 Dec 25	97.20000 +1.00	101.00	93.88	101.00	575,024
01 Dec 25	96.20000 -1.60	100.00	95.60	98.20	405,731
28 Nov 25	97.80000 +0.20	99.60	95.86	99.00	358,899
27 Nov 25	97.60000 +7.20	100.00	92.40	92.40	1,883,630
26 Nov 25	90.40000 +2.40	92.00	85.97	90.00	1,357,502
25 Nov 25	88.00000 -2.00	90.80	86.40	88.80	701,917
24 Nov 25	90.00000 +0.60	93.60	89.20	90.40	622,396
21 Nov 25	89.40000 -4.80	94.20	86.80	90.80	1,095,697
20 Nov 25	94.20000 -2.80	101.00	93.00	98.20	481,109
19 Nov 25	97.00000 +3.00	99.18	92.00	92.00	542,084
18 Nov 25	94.00000 +0.80	94.20	84.60	92.00	1,368,087
17 Nov 25	93.20000 -2.20	108.00	93.20	98.00	898,170
14 Nov 25	95.40000 -3.80	98.00	90.39	98.00	1,607,346
13 Nov 25	99.20000 -1.80	106.00	97.20	102.00	799,350
12 Nov 25	101.00000 -5.50	109.00	98.80	106.00	656,904
11 Nov 25	106.50000 +5.50	109.50	101.00	102.00	865,631
10 Nov 25	101.00000 +0.50	110.50	101.00	103.00	1,425,610
07 Nov 25	100.50000 +2.90	105.50	97.60	98.00	928,138
06 Nov 25	97.60000 -3.40	102.50	93.40	100.00	1,027,578
05 Nov 25	101.00000 -4.50	107.00	98.67	104.00	1,337,543
04 Nov 25	105.50000 -6.50	114.50	102.00	112.00	2,155,179
03 Nov 25	112.00000 -9.50	126.00	110.00	121.50	1,653,917
31 Oct 25	121.50000 +15.00	129.50	106.50	110.00	2,166,523
30 Oct 25	106.50000 -3.00	116.00	101.26	108.50	3,533,809
29 Oct 25	109.50000 -11.50	127.00	105.50	123.00	1,524,776
28 Oct 25	121.00000 +8.00	128.00	112.00	114.00	2,139,790
27 Oct 25	113.00000 -22.00	139.00	111.00	133.50	2,689,747
24 Oct 25	135.00000 -0.50	138.50	129.50	133.00	684,634
23 Oct 25	135.50000 +6.00	140.00	130.00	131.00	829,689
22 Oct 25	129.50000 -3.00	143.00	129.00	137.00	1,566,844
21 Oct 25	132.50000 -7.00	145.50	121.00	141.50	2,440,439
20 Oct 25	139.50000 -14.00	152.50	134.00	151.50	3,333,199
17 Oct 25	153.50000 -27.50	178.00	146.50	178.00	3,961,972
16 Oct 25	181.00000 +14.00	184.50	162.00	169.50	1,914,346
15 Oct 25	167.00000 -7.00	179.00	167.00	175.00	1,318,813
14 Oct 25	174.00000 +9.00	174.50	158.00	163.50	1,650,935
13 Oct 25	165.00000 +18.00	165.00	144.00	146.00	2,061,694
10 Oct 25	147.00000 -6.00	154.50	143.50	153.00	900,208
09 Oct 25	153.00000 +2.00	155.00	141.00	149.50	1,177,667
08 Oct 25	151.00000 +4.50	156.00	142.31	147.00	1,175,355
07 Oct 25	146.50000 +7.50	148.00	139.00	141.00	684,686
06 Oct 25	139.00000 +2.00	147.50	136.95	140.50	1,463,161
03 Oct 25	137.00000 -1.50	142.50	135.00	141.00	448,791
02 Oct 25	138.50000 +6.50	143.00	131.50	135.00	875,699
01 Oct 25	132.00000 -7.00	138.98	129.50	137.00	834,334
30 Sep 25	139.00000 +12.50	141.50	127.50	127.50	1,662,142
29 Sep 25	126.50000 -8.50	137.00	126.00	131.00	612,502
26 Sep 25	135.00000 +2.50	136.00	131.00	131.50	996,068
25 Sep 25	132.50000 +1.50	134.00	124.50	132.00	550,067
24 Sep 25	131.00000 +7.00	133.50	121.00	124.00	972,037
23 Sep 25	124.00000 -2.50	131.00	122.00	131.00	475,821
22 Sep 25	126.50000 -3.50	135.00	123.50	127.00	795,946
19 Sep 25	130.00000 +6.50	133.50	121.50	121.50	789,820
18 Sep 25	123.50000 -6.00	136.50	117.00	132.50	995,955
17 Sep 25	129.50000 +4.50	130.50	123.50	124.00	297,940
16 Sep 25	125.00000 -5.50	136.26	123.00	128.00	519,519
15 Sep 25	130.50000 -5.50	144.50	123.50	140.00	2,013,928
12 Sep 25	136.00000 +16.00	138.30	116.50	119.00	2,143,217
11 Sep 25	120.00000 +5.50	123.56	109.74	114.50	1,157,944
10 Sep 25	114.50000 +0.00	116.00	107.00	114.00	772,068
09 Sep 25	114.50000 -11.00	126.00	112.00	126.00	1,345,276
08 Sep 25	125.50000 +10.50	130.00	113.00	114.00	1,970,781
05 Sep 25	115.00000 +0.50	122.00	113.00	119.00	659,104
04 Sep 25	114.50000 -6.00	128.50	112.50	122.00	1,784,797
03 Sep 25	120.50000 +11.50	123.50	107.00	109.00	2,173,538
02 Sep 25	109.00000 -7.00	118.00	103.00	116.00	1,654,864
01 Sep 25	116.00000 +9.50	123.50	106.13	108.50	4,019,045
29 Aug 25	106.50000 +7.50	109.50	97.20	98.60	2,046,779
28 Aug 25	99.00000 +9.20	100.00	88.20	91.00	1,468,610
27 Aug 25	89.80000 +4.00	93.00	85.00	85.00	1,703,460
26 Aug 25	85.80000 +1.00	86.71	80.80	84.00	771,654
22 Aug 25	84.80000 +2.60	84.80	80.00	80.00	432,451
21 Aug 25	82.20000 +2.20	84.80	78.20	81.00	453,173
20 Aug 25	80.00000 -3.60	85.80	78.00	83.00	438,475
19 Aug 25	83.60000 +5.40	85.76	76.80	78.40	693,373
18 Aug 25	78.20000 -0.40	80.60	76.20	78.00	538,396
15 Aug 25	78.60000 -0.80	80.00	77.40	80.00	715,008
14 Aug 25	79.40000 +3.20	82.80	73.60	78.00	1,235,134
13 Aug 25	76.20000 +0.60	78.80	73.40	75.00	227,006
12 Aug 25	75.60000 -5.00	80.34	73.60	78.00	781,698
11 Aug 25	80.60000 +6.60	83.00	72.40	73.00	1,338,002
08 Aug 25	74.00000 +7.20	77.00	66.20	69.00	1,221,081
07 Aug 25	66.80000 -3.20	71.00	66.00	70.60	288,672
06 Aug 25	70.00000 -1.00	72.43	68.20	71.00	516,880
05 Aug 25	71.00000 +4.20	74.86	67.20	69.80	963,517
04 Aug 25	66.80000 -2.80	71.80	65.21	70.40	621,602
01 Aug 25	69.60000 -0.40	72.80	69.00	70.00	476,040
31 Jul 25	70.00000 -3.00	75.40	70.00	71.00	210,786
30 Jul 25	73.00000 +1.80	75.60	70.20	74.80	1,038,644
29 Jul 25	71.20000 -3.80	77.60	70.39	75.00	1,084,328
28 Jul 25	75.00000 -7.40	83.60	73.00	81.80	796,070
25 Jul 25	82.40000 +1.00	87.00	78.60	81.00	342,978
24 Jul 25	81.40000 -2.00	85.00	75.60	84.00	1,131,352
23 Jul 25	83.40000 -1.60	91.00	81.45	91.00	494,878
22 Jul 25	85.00000 -4.80	93.00	85.00	90.00	648,141
21 Jul 25	89.80000 +4.00	93.60	83.80	87.00	1,911,838
18 Jul 25	85.80000 -1.60	89.67	81.80	89.00	1,223,908
17 Jul 25	87.40000 +7.20	90.00	78.20	82.00	1,401,594
16 Jul 25	80.20000 -2.40	84.00	79.98	84.00	723,235
15 Jul 25	82.60000 +2.60	85.00	78.60	81.60	1,415,038
14 Jul 25	80.00000 +5.40	83.00	73.20	73.20	1,792,328
11 Jul 25	74.60000 +0.60	81.60	73.20	74.00	1,517,644
10 Jul 25	74.00000 +2.00	77.00	71.20	74.60	919,641
09 Jul 25	72.00000 +7.80	74.00	64.38	67.80	1,591,645
08 Jul 25	64.20000 +4.00	68.00	60.26	62.80	1,105,847
07 Jul 25	60.20000 -0.80	67.00	59.60	61.00	570,891
04 Jul 25	61.00000 +1.00	61.60	58.80	60.00	240,133
03 Jul 25	60.00000 +3.00	61.20	56.80	57.00	700,271
02 Jul 25	57.00000 -3.80	60.20	56.11	59.80	537,178
01 Jul 25	60.80000 +0.20	62.79	58.00	61.00	693,439
30 Jun 25	60.60000 -0.40	63.60	59.40	62.00	456,451
27 Jun 25	61.00000 +0.00	63.60	59.20	63.60	145,988
26 Jun 25	61.00000 -0.20	63.80	58.00	60.00	785,178
25 Jun 25	61.20000 -2.40	65.00	58.00	63.60	1,227,646
24 Jun 25	63.60000 +1.40	66.00	62.40	63.00	700,728
23 Jun 25	62.20000 -2.80	68.60	62.00	68.00	1,406,226
20 Jun 25	65.00000 -3.00	70.80	64.00	68.00	1,136,975
19 Jun 25	68.00000 +6.00	69.00	60.40	60.40	2,397,543
18 Jun 25	62.00000 +3.00	63.00	57.00	60.00	673,513
17 Jun 25	59.00000 -1.80	64.00	58.00	61.00	1,442,574
16 Jun 25	60.80000 +6.20	62.00	55.00	55.00	1,571,849
13 Jun 25	54.60000 +4.20	55.00	49.00	50.40	705,681
12 Jun 25	50.40000 +1.40	50.95	48.40	48.40	601,921
11 Jun 25	49.00000 -3.20	54.40	48.00	52.20	1,204,787
10 Jun 25	52.20000 -3.10	57.00	52.20	54.40	952,370
09 Jun 25	55.30000 +1.30	57.00	51.63	57.00	1,178,687
06 Jun 25	54.00000 +4.00	56.60	48.50	51.00	2,127,194
05 Jun 25	50.00000 +7.80	50.60	41.10	43.00	2,072,165
04 Jun 25	42.20000 +1.20	43.90	40.20	41.50	877,118
03 Jun 25	41.00000 +1.00	44.30	39.20	41.00	2,660,544
02 Jun 25	40.00000 +2.00	40.80	38.10	39.30	854,600
30 May 25	38.00000 +1.90	40.00	36.70	36.70	1,040,334
29 May 25	36.10000 -2.80	38.90	36.10	38.80	644,240
28 May 25	38.90000 +3.40	38.90	35.50	35.90	769,621
27 May 25	35.50000 -1.00	36.90	35.30	36.70	257,034
23 May 25	36.50000 -0.70	37.90	35.20	37.00	585,200
22 May 25	37.20000 -0.60	38.00	36.00	36.00	259,689
21 May 25	37.80000 -0.20	38.00	36.60	37.90	97,361
20 May 25	38.00000 -1.00	40.90	37.00	40.90	515,201
19 May 25	39.00000 +0.20	40.90	38.50	38.50	860,293
16 May 25	38.80000 +0.80	40.00	36.44	38.00	758,993
15 May 25	38.00000 +1.30	38.00	35.70	35.70	1,153,471
14 May 25	36.70000 -0.30	37.00	35.60	36.70	665,326
13 May 25	37.00000 +2.20	37.00	34.60	34.60	1,038,178
12 May 25	34.80000 +0.00	36.00	33.00	35.40	855,913
09 May 25	34.80000 +7.00	36.00	27.90	28.50	2,510,833
08 May 25	27.80000 -0.70	29.70	26.60	29.40	761,034
07 May 25	28.50000 -0.90	31.54	27.70	30.30	476,837
06 May 25	29.40000 -1.40	31.50	28.70	31.40	743,360
02 May 25	30.80000 +2.85	31.30	27.20	27.30	326,583
01 May 25	27.95000 -0.95	31.30	27.00	29.00	533,651
30 Apr 25	28.90000 -1.70	30.90	28.90	29.50	511,949
29 Apr 25	30.60000 -0.40	32.70	29.00	31.80	551,436
28 Apr 25	31.00000 -1.00	33.20	30.00	31.30	345,754
25 Apr 25	32.00000 +0.00	33.30	31.10	31.10	465,909
24 Apr 25	32.00000 -2.00	34.20	31.10	32.10	425,889
23 Apr 25	34.00000 -1.70	35.85	33.00	35.70	580,054
22 Apr 25	35.70000 +0.60	36.80	34.80	35.40	297,893
17 Apr 25	35.10000 -1.90	37.50	35.00	37.00	1,367,827
16 Apr 25	37.00000 +0.90	37.40	34.41	36.10	1,457,754
15 Apr 25	36.10000 -1.90	39.00	36.00	37.20	1,126,899
14 Apr 25	38.00000 +4.90	38.00	33.00	33.00	2,187,159
11 Apr 25	33.10000 +0.10	35.12	33.00	33.00	861,668
10 Apr 25	33.00000 +0.00	36.60	29.02	33.00	2,469,966
09 Apr 25	33.00000 +4.80	33.00	26.60	28.00	957,842
08 Apr 25	28.20000 +0.60	29.62	27.50	28.00	1,072,691
07 Apr 25	27.60000 +2.40	28.50	23.50	24.90	2,335,915
04 Apr 25	25.20000 +2.20	26.00	22.85	23.00	2,225,728
03 Apr 25	23.00000 +0.60	23.00	22.32	22.40	985,747
02 Apr 25	22.40000 -0.60	24.72	22.10	23.00	968,664
01 Apr 25	23.00000 +0.90	23.00	22.20	22.40	717,684
31 Mar 25	22.10000 -0.90	23.90	22.10	23.20	747,993
28 Mar 25	23.00000 -1.50	24.90	22.60	24.20	1,148,648
27 Mar 25	24.50000 +0.10	24.50	23.80	24.50	356,437
26 Mar 25	24.40000 +0.20	24.50	23.60	24.30	650,356
25 Mar 25	24.20000 -1.20	25.00	23.50	25.00	595,333
24 Mar 25	25.40000 -0.40	26.77	24.90	25.80	1,084,136
21 Mar 25	25.80000 -2.20	30.00	25.15	26.10	2,098,776
20 Mar 25	28.00000 -2.00	30.50	26.50	30.00	1,685,979
19 Mar 25	30.00000 -4.60	35.00	28.90	33.60	3,579,538
18 Mar 25	34.60000 +6.70	40.90	29.00	29.00	5,059,283
17 Mar 25	27.90000 +7.90	27.90	20.00	20.00	2,409,334
14 Mar 25	20.00000 +4.00	21.00	17.10	17.40	1,225,085
13 Mar 25	16.00000 -2.20	18.25	16.00	18.25	193,385
12 Mar 25	18.20000 +1.15	18.20	17.00	17.15	1,527,686
11 Mar 25	17.05000 -1.45	19.57	17.05	18.95	2,625,703
10 Mar 25	18.50000 -0.90	20.60	18.20	18.25	786,354
07 Mar 25	19.40000 -0.10	20.80	19.00	19.95	166,224
06 Mar 25	19.50000 +0.40	20.80	19.35	19.50	304,761
05 Mar 25	19.10000 -0.90	20.00	18.35	19.50	260,305
04 Mar 25	20.00000 +0.00	20.90	19.00	19.50	338,859
03 Mar 25	20.00000 -0.50	21.00	20.00	20.50	419,256
28 Feb 25	20.50000 -0.30	20.80	19.55	20.40	678,256
27 Feb 25	20.80000 +1.30	20.90	19.55	20.90	1,384,519
26 Feb 25	19.50000 -0.50	21.00	19.25	20.50	687,893
25 Feb 25	20.00000 -2.30	23.50	19.00	22.50	1,164,793
24 Feb 25	22.30000 +0.10	24.30	21.99	22.70	958,555
21 Feb 25	22.20000 -0.50	23.90	21.70	21.70	489,358
20 Feb 25	22.70000 +0.00	23.00	22.00	23.00	203,663
19 Feb 25	22.70000 -0.90	23.40	22.40	23.00	781,597
18 Feb 25	23.60000 -0.40	24.20	22.60	23.00	1,910,732
17 Feb 25	24.00000 +2.00	24.00	21.50	21.50	290,390
14 Feb 25	22.00000 -1.00	23.50	22.00	22.90	661,988
13 Feb 25	23.00000 -1.00	25.90	21.70	24.00	637,322
12 Feb 25	24.00000 +0.00	25.90	24.00	24.00	267,703
11 Feb 25	24.00000 -1.70	25.00	24.00	24.60	249,511
10 Feb 25	25.70000 +1.20	26.90	24.60	26.50	756,084
07 Feb 25	24.50000 -1.80	26.50	24.50	26.30	1,738,708
06 Feb 25	26.30000 +0.30	26.40	24.95	26.00	436,498
05 Feb 25	26.00000 +0.70	26.30	24.60	26.00	199,638
04 Feb 25	25.30000 -0.40	26.00	24.60	26.00	1,872,152
03 Feb 25	25.70000 -1.30	27.00	25.00	27.00	502,939
31 Jan 25	27.00000 +2.00	27.90	25.00	25.00	307,839
30 Jan 25	25.00000 -1.90	27.50	25.00	27.50	74,479
29 Jan 25	26.90000 -0.60	27.95	26.10	27.50	1,396,032
28 Jan 25	27.50000 -0.50	27.90	26.00	27.90	594,102
27 Jan 25	28.00000 -1.70	29.90	26.10	29.70	462,284
24 Jan 25	29.70000 +1.20	30.00	28.00	28.50	958,950
23 Jan 25	28.50000 +3.50	30.00	24.10	25.00	1,466,027
22 Jan 25	25.00000 +0.90	25.30	23.70	24.40	1,024,158
21 Jan 25	24.10000 +1.10	24.90	23.00	23.00	440,188
20 Jan 25	23.00000 -2.50	25.50	23.00	25.40	910,544
17 Jan 25	25.50000 +1.50	25.50	23.50	24.00	1,125,586
16 Jan 25	24.00000 +0.50	24.40	23.50	23.50	121,969
15 Jan 25	23.50000 -2.50	26.60	23.50	26.60	308,766
14 Jan 25	26.00000 +0.05	26.80	24.31	26.00	1,024,457
13 Jan 25	25.95000 -1.05	27.00	25.02	27.00	722,226
10 Jan 25	27.00000 +0.20	27.00	25.10	27.00	153,163
09 Jan 25	26.80000 +1.60	27.00	26.00	26.10	497,410
08 Jan 25	25.20000 +0.20	27.00	25.20	26.00	1,088,406
07 Jan 25	25.00000 +0.00	25.50	24.10	25.00	136,562
06 Jan 25	25.00000 -0.05	26.00	24.10	25.90	295,954
03 Jan 25	25.05000 +0.70	25.55	24.21	24.60	1,195,873
02 Jan 25	24.35000 +0.80	25.00	22.50	22.50	1,265,908
31 Dec 24	23.55000 +0.00	23.86	23.20	23.30	61,049
30 Dec 24	23.55000 +0.30	23.90	23.00	23.10	38,423
27 Dec 24	23.25000 -0.45	23.90	22.83	23.70	28,862
24 Dec 24	23.70000 +0.55	23.90	22.50	22.50	23,910
23 Dec 24	23.15000 -0.65	24.90	23.15	23.50	675,673
20 Dec 24	23.80000 -1.15	25.93	23.30	24.80	1,030,684
19 Dec 24	24.95000 -1.10	27.80	24.05	25.60	1,239,280
18 Dec 24	26.05000 -0.70	27.00	26.05	26.10	1,096,161
17 Dec 24	26.75000 +0.20	27.90	26.10	27.00	3,738,575
16 Dec 24	26.55000 +0.95	27.20	25.10	25.10	1,727,900
13 Dec 24	25.60000 +0.10	25.70	24.60	25.40	1,273,776
12 Dec 24	25.50000 +0.20	26.40	25.00	25.40	544,090
11 Dec 24	25.30000 -0.75	26.40	24.60	25.40	1,179,967
10 Dec 24	26.05000 +0.55	26.50	24.60	25.50	833,049
09 Dec 24	25.50000 +0.75	26.00	24.50	24.70	1,415,992
06 Dec 24	24.75000 -1.00	26.39	24.50	25.00	227,510
05 Dec 24	25.75000 +0.00	27.10	25.00	26.40	784,940
04 Dec 24	25.75000 -0.80	27.90	25.50	27.90	561,288
03 Dec 24	26.55000 -0.15	27.80	26.10	26.60	514,164
02 Dec 24	26.70000 +2.70	27.63	23.70	23.70	844,329
29 Nov 24	24.00000 -3.15	27.90	24.00	26.50	461,361
28 Nov 24	27.15000 -0.30	28.40	26.40	27.20	902,056
27 Nov 24	27.45000 -4.25	31.90	27.45	31.10	1,151,973
26 Nov 24	31.70000 +0.10	32.05	30.70	30.70	758,372
25 Nov 24	31.60000 +0.00	32.77	30.70	32.00	462,419
22 Nov 24	31.60000 +1.30	32.00	30.10	31.00	760,185
21 Nov 24	30.30000 +0.65	31.00	28.10	29.70	1,016,561
20 Nov 24	29.65000 +1.05	31.00	28.50	28.90	1,903,676
19 Nov 24	28.60000 +1.05	29.00	27.10	28.40	1,307,694
18 Nov 24	27.55000 -0.05	28.50	27.02	27.50	2,047,144
15 Nov 24	27.60000 +0.40	27.94	26.40	26.50	1,658,095
14 Nov 24	27.20000 +0.70	27.40	26.14	26.50	1,378,720
13 Nov 24	26.50000 -1.05	27.60	26.10	27.10	1,170,284
12 Nov 24	27.55000 +1.05	28.00	25.60	26.00	1,089,452
11 Nov 24	26.50000 +2.30	27.90	23.40	24.00	1,713,192
08 Nov 24	24.20000 -0.60	25.50	23.40	25.40	556,428
07 Nov 24	24.80000 +0.05	25.50	24.00	24.00	768,987
06 Nov 24	24.75000 +0.25	25.20	23.10	24.00	252,436
05 Nov 24	24.50000 +0.40	25.00	22.20	23.90	268,291
04 Nov 24	24.10000 +0.45	24.48	22.20	23.50	542,204
01 Nov 24	23.65000 +1.90	23.65	21.00	22.00	830,896
31 Oct 24	21.75000 +1.00	21.90	21.00	21.50	784,572
30 Oct 24	20.75000 +0.25	21.00	19.77	21.00	1,126,799
29 Oct 24	20.50000 +1.65	20.50	19.25	19.25	814,456
28 Oct 24	18.85000 +0.48	19.30	18.50	18.50	771,005
25 Oct 24	18.37500 -0.58	19.95	17.50	18.45	737,796
24 Oct 24	18.95000 -0.55	19.95	18.55	19.85	1,631,758
23 Oct 24	19.50000 -1.30	21.60	19.10	21.60	610,882
22 Oct 24	20.80000 -2.35	24.80	20.49	22.60	1,721,591
21 Oct 24	23.15000 -1.95	25.10	22.90	25.10	1,246,999
18 Oct 24	25.10000 +0.90	25.10	23.18	23.60	1,160,533
17 Oct 24	24.20000 +0.55	24.30	23.00	24.30	614,819
16 Oct 24	23.65000 -0.15	24.40	23.00	23.00	656,451
15 Oct 24	23.80000 +0.45	23.80	23.00	23.10	297,747
14 Oct 24	23.35000 -0.45	24.50	23.10	24.00	990,141
11 Oct 24	23.80000 -0.35	24.60	23.30	24.60	38,046
10 Oct 24	24.15000 -0.10	24.90	23.30	24.50	85,681
09 Oct 24	24.25000 -0.25	25.00	23.40	24.50	28,974
08 Oct 24	24.50000 -0.40	25.40	23.30	23.60	241,756
07 Oct 24	24.90000 +1.40	25.50	23.10	24.00	1,286,967
04 Oct 24	23.50000 +0.20	24.06	22.10	22.90	545,611
03 Oct 24	23.30000 -1.70	25.50	23.10	25.50	802,297
02 Oct 24	25.00000 -0.25	26.00	25.00	25.50	1,005,722
01 Oct 24	25.25000 +0.75	25.25	23.10	24.50	656,288
30 Sep 24	24.50000 +0.50	25.00	24.00	24.00	726,447
27 Sep 24	24.00000 -0.90	24.80	22.00	24.00	2,392,764
26 Sep 24	24.90000 +0.30	27.00	22.50	24.60	1,102,876
25 Sep 24	24.60000 +4.20	26.00	20.40	21.00	2,197,458
24 Sep 24	20.40000 +1.90	21.00	17.70	18.50	2,209,261
23 Sep 24	18.50000 +0.95	19.00	16.55	18.00	1,103,583
20 Sep 24	17.55000 +0.90	17.80	16.27	16.55	662,278
19 Sep 24	16.65000 +1.65	17.49	13.50	13.50	618,497
18 Sep 24	15.00000 -0.50	15.85	13.00	15.40	257,137
17 Sep 24	15.50000 +0.73	15.57	13.55	15.50	615,451
16 Sep 24	14.77500 -0.10	15.45	13.65	15.00	272,353
13 Sep 24	14.87500 -0.07	15.04	14.75	14.95	110,244
12 Sep 24	14.95000 +0.65	15.45	13.62	15.45	837,243
11 Sep 24	14.30000 -0.15	14.95	13.85	14.95	34,997
10 Sep 24	14.45000 -0.18	14.95	14.15	14.45	1,085,181
09 Sep 24	14.62500 +1.02	14.98	14.00	14.95	505,270
06 Sep 24	13.60000 -0.70	14.10	13.00	13.00	249,738
05 Sep 24	14.30000 +0.23	14.95	13.50	14.25	1,255,889
04 Sep 24	14.07500 +0.02	14.50	13.55	14.00	807,524
03 Sep 24	14.05000 -0.85	14.85	14.00	14.85	1,056,194
02 Sep 24	14.90000 +0.20	14.90	13.55	14.50	1,701,824
30 Aug 24	14.70000 -0.45	15.25	14.50	15.00	408,335
29 Aug 24	15.15000 +0.15	15.50	14.55	15.00	523,497
28 Aug 24	15.00000 +0.18	15.50	15.00	15.45	1,636,450
27 Aug 24	14.82500 +0.18	15.50	14.61	15.00	889,243
23 Aug 24	14.65000 +0.40	14.95	14.25	14.45	543,213
22 Aug 24	14.25000 +0.38	14.95	13.95	14.90	735,395
21 Aug 24	13.87500 -0.20	13.95	13.05	13.95	953,476
20 Aug 24	14.07500 -0.15	14.45	13.70	14.45	56,721
19 Aug 24	14.22500 +0.33	14.45	13.60	13.65	79,788
16 Aug 24	13.90000 +0.70	14.46	13.50	14.45	552,992
15 Aug 24	13.20000 -0.20	14.95	13.00	14.50	400,977
14 Aug 24	13.40000 -1.25	15.45	13.25	14.75	1,067,712
13 Aug 24	14.65000 -0.90	15.50	14.48	15.50	1,397,366
12 Aug 24	15.55000 +1.28	15.95	14.35	15.95	65,002
09 Aug 24	14.27500 -0.45	16.00	14.15	14.95	250,036
08 Aug 24	14.72500 -0.85	16.35	14.50	15.25	1,433,487
07 Aug 24	15.57500 +1.22	16.35	14.05	14.50	530,383
06 Aug 24	14.35000 -0.38	14.72	14.05	14.70	877,689
05 Aug 24	14.72500 -1.73	16.45	14.00	15.10	1,323,377
02 Aug 24	16.45000 -0.05	16.95	15.15	16.95	711,113
01 Aug 24	16.50000 +0.38	17.00	16.00	17.00	754,151
31 Jul 24	16.12500 +0.43	16.50	15.55	15.65	1,199,597
30 Jul 24	15.70000 +0.63	15.95	15.25	15.25	785,415
29 Jul 24	15.07500 -0.43	15.85	14.70	15.30	517,102
26 Jul 24	15.50000 +0.10	15.80	14.72	15.00	565,540
25 Jul 24	15.40000 +0.22	15.45	14.40	15.00	616,349
24 Jul 24	15.17500 -0.65	15.51	15.00	15.50	781,548
23 Jul 24	15.82500 -0.65	16.55	15.50	16.25	631,471
22 Jul 24	16.47500 -0.42	17.95	16.23	16.75	858,097
19 Jul 24	16.90000 -0.40	18.00	16.56	18.00	941,966
18 Jul 24	17.30000 +0.30	17.50	16.05	17.50	255,970
17 Jul 24	17.00000 +0.17	17.50	16.35	17.00	2,617,380
16 Jul 24	16.82500 -0.02	17.45	16.66	17.00	423,038
15 Jul 24	16.85000 -1.42	19.35	16.85	18.50	305,825
12 Jul 24	18.27500 -0.50	19.85	18.00	18.30	1,015,182
11 Jul 24	18.77500 -0.45	19.95	18.55	18.95	623,825
10 Jul 24	19.22500 +0.05	19.45	18.51	18.95	623,669
09 Jul 24	19.17500 -0.08	19.75	19.00	19.50	447,684
08 Jul 24	19.25000 +0.85	19.95	18.62	18.65	1,455,812
05 Jul 24	18.40000 -1.10	19.75	18.30	19.05	277,996
04 Jul 24	19.50000 +0.65	19.95	18.00	19.00	740,519
03 Jul 24	18.85000 -0.65	19.75	18.70	19.50	69,129
02 Jul 24	19.50000 +0.70	19.95	18.96	19.00	487,935
01 Jul 24	18.80000 +0.80	19.50	17.05	19.50	529,732
28 Jun 24	18.00000 +0.23	19.50	18.00	18.80	339,156
27 Jun 24	17.77500 -0.40	18.07	17.05	18.00	698,227
26 Jun 24	18.17500 -1.33	19.50	18.00	19.00	257,405
25 Jun 24	19.50000 +0.00	19.50	18.38	19.00	570,060
24 Jun 24	19.50000 -0.25	20.90	19.05	19.70	801,137
21 Jun 24	19.75000 +0.25	20.00	19.00	19.70	138,093
20 Jun 24	19.50000 -0.20	20.05	19.06	20.00	581,755
19 Jun 24	19.70000 -0.30	21.00	19.00	19.15	429,369
18 Jun 24	20.00000 -0.50	20.70	20.00	20.70	1,010,009
17 Jun 24	20.50000 +1.50	20.50	18.33	19.00	681,340
14 Jun 24	19.00000 +1.05	20.60	18.05	18.90	1,223,656
13 Jun 24	17.95000 -0.82	18.96	17.71	18.50	907,968
12 Jun 24	18.77500 -0.93	19.50	18.45	19.00	741,425
11 Jun 24	19.70000 -0.25	20.00	19.15	19.70	1,503,086
10 Jun 24	19.95000 -0.55	21.90	19.95	21.90	358,717
07 Jun 24	20.50000 -0.05	22.00	20.00	20.60	1,006,033
06 Jun 24	20.55000 -0.95	22.00	20.15	21.50	98,670
05 Jun 24	21.50000 +0.00	21.90	19.80	21.00	1,170,365
04 Jun 24	21.50000 +0.15	21.50	20.60	21.00	715,270
03 Jun 24	21.35000 -1.20	23.30	20.70	22.60	527,411
31 May 24	22.55000 +0.55	23.80	22.00	22.00	431,585
30 May 24	22.00000 -0.60	23.50	22.00	23.50	330,592
29 May 24	22.60000 +0.60	23.90	22.09	22.10	743,426
28 May 24	22.00000 -1.30	23.90	22.00	23.30	1,078,955
24 May 24	23.30000 +0.40	23.90	22.10	22.60	574,024
23 May 24	22.90000 +0.20	23.84	22.58	23.00	458,843
22 May 24	22.70000 -0.30	23.90	22.50	23.50	330,272
21 May 24	23.00000 +0.00	23.10	22.50	23.00	959,394
20 May 24	23.00000 -0.20	23.40	22.79	23.40	50,073
17 May 24	23.20000 +0.00	23.30	22.50	23.00	339,034
16 May 24	23.20000 -0.45	23.90	23.10	23.50	584,046
15 May 24	23.65000 +0.45	24.00	23.42	23.81	466,367
14 May 24	23.20000 -0.10	24.15	22.10	24.10	1,029,593
13 May 24	23.30000 +0.00	24.05	22.10	23.40	668,424
10 May 24	23.30000 +0.65	23.90	22.59	23.50	685,760
09 May 24	22.65000 +0.05	23.00	22.20	22.90	1,097,545
08 May 24	22.60000 -0.35	23.50	22.41	23.50	221,433
07 May 24	22.95000 +0.90	23.40	22.30	22.80	757,022
03 May 24	22.05000 -0.05	23.40	22.00	22.50	414,114
02 May 24	22.10000 -1.60	24.10	22.00	23.10	265,850
01 May 24	23.70000 +0.35	24.90	23.70	24.00	223,373
30 Apr 24	23.35000 -1.05	24.40	23.10	24.00	585,554
29 Apr 24	24.40000 -1.05	25.84	24.10	25.00	1,453,366
26 Apr 24	25.45000 -1.55	26.30	25.09	26.10	352,023
25 Apr 24	27.00000 +1.80	28.50	25.08	26.00	910,918
24 Apr 24	25.20000 +2.00	26.50	23.20	24.50	1,114,862
23 Apr 24	23.20000 -0.40	24.40	23.10	24.00	857,595
22 Apr 24	23.60000 +1.65	23.60	21.90	22.00	869,889
19 Apr 24	21.95000 +0.40	22.00	21.10	21.90	782,758
18 Apr 24	21.55000 -0.25	22.00	21.10	22.00	346,605
17 Apr 24	21.80000 +0.15	22.00	21.40	21.50	515,040
16 Apr 24	21.65000 -1.25	22.90	21.40	22.00	1,360,948
15 Apr 24	22.90000 -1.70	25.42	21.60	25.20	1,541,290
12 Apr 24	24.60000 -0.35	25.50	24.10	24.10	627,593
11 Apr 24	24.95000 -0.55	26.00	24.30	25.40	526,152
10 Apr 24	25.50000 -0.05	25.90	24.10	25.00	38,469
09 Apr 24	25.55000 +0.55	26.60	25.10	26.40	216,171
08 Apr 24	25.00000 -0.05	26.60	24.10	24.40	249,287
05 Apr 24	25.05000 -0.25	25.90	24.50	25.00	292,876
04 Apr 24	25.30000 -0.25	26.90	25.00	26.90	171,827
03 Apr 24	25.55000 +0.50	26.90	25.10	26.50	787,705
02 Apr 24	25.05000 +1.65	26.00	21.52	22.60	1,409,819
28 Mar 24	23.40000 -1.55	25.50	23.00	25.00	188,990
27 Mar 24	24.95000 -0.50	26.90	24.30	25.00	284,898
26 Mar 24	25.45000 -0.15	26.40	25.00	25.40	1,391,966
25 Mar 24	25.60000 -1.70	27.11	25.40	27.10	325,755
22 Mar 24	27.30000 +0.05	28.00	27.10	27.10	61,581
21 Mar 24	27.25000 -0.30	28.90	26.60	28.90	596,257
20 Mar 24	27.55000 -2.60	30.10	26.50	30.10	209,726
19 Mar 24	30.15000 -0.25	31.00	29.50	30.00	527,207
18 Mar 24	30.40000 -0.50	31.90	30.10	30.10	599,619
15 Mar 24	30.90000 +0.80	32.00	30.00	30.10	755,381
14 Mar 24	30.10000 +0.60	30.83	29.50	29.60	666,327
13 Mar 24	29.50000 -0.30	30.00	29.50	29.50	519,124
12 Mar 24	29.80000 +0.20	30.00	29.34	29.50	223,604
11 Mar 24	29.60000 -0.55	30.40	29.30	29.50	522,223
08 Mar 24	30.15000 +0.15	30.90	29.27	30.00	293,299
07 Mar 24	30.00000 -0.45	30.90	30.00	30.90	298,113
06 Mar 24	30.45000 -1.95	32.90	30.00	32.90	214,066
05 Mar 24	32.40000 +2.40	33.00	30.00	30.00	616,913
04 Mar 24	30.00000 -1.05	32.00	30.00	32.00	591,769
01 Mar 24	31.05000 -0.40	31.90	29.20	31.90	169,937
29 Feb 24	31.45000 +0.45	31.90	28.10	30.00	359,167
28 Feb 24	31.00000 -1.90	34.90	31.00	34.50	633,029
27 Feb 24	32.90000 -0.70	34.20	32.60	33.80	282,939
26 Feb 24	33.60000 +3.10	35.50	31.10	32.90	1,134,115
23 Feb 24	30.50000 +0.95	31.00	29.61	30.50	305,862
22 Feb 24	29.55000 -0.55	31.00	29.26	30.80	91,856
21 Feb 24	30.10000 -0.20	31.00	29.70	31.00	304,296
20 Feb 24	30.30000 +0.50	31.21	29.80	30.50	944,497
19 Feb 24	29.80000 -1.00	30.88	27.42	29.10	745,472
16 Feb 24	30.80000 +0.80	32.00	29.50	30.40	424,503
15 Feb 24	30.00000 -2.30	32.80	29.10	32.30	507,594
14 Feb 24	32.30000 +1.10	33.00	29.50	32.00	201,248
13 Feb 24	31.20000 +3.85	31.80	27.90	27.90	517,659
12 Feb 24	27.35000 +0.75	27.90	26.20	26.20	198,184
09 Feb 24	26.60000 -0.35	27.70	26.10	26.70	709,320
08 Feb 24	26.95000 +2.05	27.09	24.40	26.00	265,522
07 Feb 24	24.90000 -0.55	25.50	24.40	25.50	163,752
06 Feb 24	25.45000 -3.10	29.40	25.01	27.10	467,101
05 Feb 24	28.55000 +0.05	29.50	27.12	28.80	538,725
02 Feb 24	28.50000 -0.50	29.90	27.61	29.00	297,528
01 Feb 24	29.00000 -0.90	30.70	28.60	30.00	524,718
31 Jan 24	29.90000 +0.40	30.90	29.14	29.60	151,816
30 Jan 24	29.50000 +0.50	33.40	29.03	29.50	974,887
29 Jan 24	29.00000 +4.65	29.00	24.00	24.00	806,517
26 Jan 24	24.35000 -0.15	25.00	24.15	24.50	210,919
25 Jan 24	24.50000 +0.95	25.00	23.60	24.00	461,761
24 Jan 24	23.55000 +1.75	25.00	22.15	22.60	1,125,928
23 Jan 24	21.80000 -0.35	22.50	21.35	22.00	793,674
22 Jan 24	22.15000 +2.15	22.40	19.95	20.90	759,037
19 Jan 24	20.00000 -0.50	21.20	19.50	20.00	92,925
18 Jan 24	20.50000 +0.25	21.30	19.45	21.30	81,876
17 Jan 24	20.25000 +0.75	21.00	19.10	21.00	109,133
16 Jan 24	19.50000 -0.05	21.30	19.05	21.30	65,814
15 Jan 24	19.55000 -0.75	21.00	19.00	21.00	319,057
12 Jan 24	20.30000 -0.05	21.00	19.00	20.40	53,935
11 Jan 24	20.35000 -1.00	22.50	19.19	20.70	354,037
10 Jan 24	21.35000 +0.25	22.90	20.10	21.00	434,407
09 Jan 24	21.10000 +0.05	22.80	20.10	20.50	594,976
08 Jan 24	21.05000 -0.25	22.80	20.24	22.80	33,394
05 Jan 24	21.30000 +0.30	22.80	20.12	22.04	504,209
04 Jan 24	21.00000 -0.45	21.90	20.30	21.70	420,887
03 Jan 24	21.45000 -0.60	22.90	20.76	22.90	543,542
02 Jan 24	22.05000 +0.35	22.50	21.10	21.50	508,362
29 Dec 23	21.70000 +1.15	21.90	20.90	21.50	194,976
28 Dec 23	20.55000 -1.30	22.70	19.80	22.00	714,380
27 Dec 23	21.85000 -1.25	23.90	21.00	23.00	682,120
22 Dec 23	23.10000 +1.35	23.90	21.10	22.20	1,056,255
21 Dec 23	21.75000 -2.85	25.20	21.35	24.50	782,139
20 Dec 23	24.60000 +0.20	25.40	23.62	25.00	213,686
19 Dec 23	24.40000 -1.55	25.80	24.01	25.10	163,124
18 Dec 23	25.95000 +0.35	26.90	25.00	26.40	222,823
15 Dec 23	25.60000 -0.65	26.90	25.60	26.90	56,180
14 Dec 23	26.25000 +0.25	27.80	25.60	26.00	70,488
13 Dec 23	26.00000 -2.05	28.50	25.63	28.50	399,881
12 Dec 23	28.05000 +2.05	28.81	25.68	26.00	406,742
11 Dec 23	26.00000 -0.50	27.98	26.00	27.90	452,763
08 Dec 23	26.50000 +0.80	27.00	25.70	26.90	505,627
07 Dec 23	25.70000 -0.90	27.90	25.60	26.00	146,904
06 Dec 23	26.60000 -0.70	28.00	26.00	28.00	329,066
05 Dec 23	27.30000 +0.20	27.90	26.00	27.30	351,775
04 Dec 23	27.10000 +0.60	27.90	26.50	26.50	765,309
01 Dec 23	26.50000 -0.30	27.81	26.50	27.40	124,056
30 Nov 23	26.80000 -0.70	27.50	26.50	26.50	65,876
29 Nov 23	27.50000 -0.55	29.00	26.50	27.70	159,416
28 Nov 23	28.05000 +0.10	29.30	27.69	28.00	62,724
27 Nov 23	27.95000 -0.70	29.10	27.90	28.10	363,278
24 Nov 23	28.65000 -0.05	29.80	28.00	28.40	180,176
23 Nov 23	28.70000 -0.40	29.62	28.10	29.40	366,860
22 Nov 23	29.10000 +0.10	29.80	28.00	28.10	181,682
21 Nov 23	29.00000 -0.20	29.80	28.10	28.50	128,706
20 Nov 23	29.20000 +0.65	30.90	27.00	29.40	410,194
17 Nov 23	28.55000 -0.80	29.90	27.60	29.40	223,859
16 Nov 23	29.35000 +1.05	30.00	29.00	29.00	184,022
15 Nov 23	28.30000 +0.30	28.60	27.40	27.50	44,157
14 Nov 23	28.00000 -3.25	32.00	27.11	32.00	387,018
13 Nov 23	31.25000 +0.25	31.90	29.10	31.00	300,161
10 Nov 23	31.00000 +0.00	32.00	30.11	31.00	153,631
09 Nov 23	31.00000 +1.85	31.00	29.10	31.00	44,920
08 Nov 23	29.15000 -1.10	31.00	28.60	30.62	389,997
07 Nov 23	30.25000 +0.50	30.90	28.60	29.40	277,876
06 Nov 23	29.75000 -0.20	30.90	29.00	29.70	415,674
03 Nov 23	29.95000 -1.20	31.90	29.00	30.10	191,774
02 Nov 23	31.15000 -0.85	32.90	30.11	31.10	335,440
01 Nov 23	32.00000 -1.25	34.90	31.20	34.90	206,590
31 Oct 23	33.25000 +7.25	34.30	25.71	25.90	750,820
30 Oct 23	26.00000 +1.45	26.00	24.00	24.00	431,094
27 Oct 23	24.55000 +0.05	26.00	24.10	25.20	242,962
26 Oct 23	24.50000 +0.00	25.90	24.10	25.00	285,104
25 Oct 23	24.50000 -0.50	26.00	24.00	25.60	283,615
24 Oct 23	25.00000 +0.85	26.00	24.10	24.90	301,581
23 Oct 23	24.15000 +0.15	27.70	23.00	26.50	328,281
20 Oct 23	24.00000 -1.90	27.00	24.00	27.00	88,412
19 Oct 23	25.90000 -1.30	27.26	25.70	27.20	81,527
18 Oct 23	27.20000 -0.85	29.90	26.30	27.60	207,850
17 Oct 23	28.05000 -0.65	28.50	27.60	28.50	16,408
16 Oct 23	28.70000 +0.00	30.00	27.60	28.90	241,898
13 Oct 23	28.70000 +0.70	29.60	27.50	28.60	173,036
12 Oct 23	28.00000 +0.00	29.00	27.00	27.00	488,993
11 Oct 23	28.00000 +1.60	28.00	25.40	25.40	535,715
10 Oct 23	26.40000 -0.60	28.00	26.00	28.00	416,439
09 Oct 23	27.00000 -1.00	27.90	26.00	27.90	195,017
06 Oct 23	28.00000 -0.15	28.00	27.10	28.00	74,947
05 Oct 23	28.15000 -1.30	29.90	28.01	29.90	30,597
04 Oct 23	29.45000 +0.50	29.90	28.00	29.00	213,156
03 Oct 23	28.95000 -1.55	31.00	28.00	30.20	283,079
02 Oct 23	30.50000 -1.45	32.70	30.50	31.10	130,212
29 Sep 23	31.95000 +0.95	32.70	31.20	31.20	91,138
28 Sep 23	31.00000 -1.50	33.29	31.00	32.90	192,365
27 Sep 23	32.50000 -0.25	33.40	32.10	33.00	107,506
26 Sep 23	32.75000 +0.05	33.90	31.85	32.50	321,250
25 Sep 23	32.70000 +0.00	33.90	32.00	32.00	34,861
22 Sep 23	32.70000 -1.60	35.40	32.00	33.60	276,954
21 Sep 23	34.30000 -1.60	36.03	34.20	35.70	139,525
20 Sep 23	35.90000 -0.10	36.60	35.20	36.20	205,779
19 Sep 23	36.00000 -0.40	36.70	35.60	36.60	66,292
18 Sep 23	36.40000 +0.30	37.70	36.00	36.00	227,252
15 Sep 23	36.10000 +1.35	38.00	34.99	35.00	942,642
14 Sep 23	34.75000 +2.55	35.00	31.40	33.00	681,723
13 Sep 23	32.20000 +0.55	32.80	31.30	32.00	333,047
12 Sep 23	31.65000 +2.25	32.90	30.00	31.40	387,325
11 Sep 23	29.40000 -2.00	35.81	29.40	32.40	674,424
08 Sep 23	31.40000 +0.10	32.80	31.10	31.10	342,543
07 Sep 23	31.30000 +4.55	32.80	26.86	27.70	688,646
06 Sep 23	26.75000 +0.70	27.00	25.20	26.90	165,915
05 Sep 23	26.05000 -0.55	28.00	25.90	26.70	335,827
04 Sep 23	26.60000 -0.80	27.90	26.50	27.40	329,885
01 Sep 23	27.40000 +2.40	29.00	26.00	26.20	696,316
31 Aug 23	25.00000 +2.90	26.30	23.00	23.00	639,273
30 Aug 23	22.10000 -0.25	22.90	22.02	22.90	227,899
29 Aug 23	22.35000 +1.55	22.91	20.00	21.80	353,625
25 Aug 23	20.80000 -0.25	22.00	20.19	21.50	69,483
24 Aug 23	21.05000 +1.38	21.90	19.75	19.95	574,887
23 Aug 23	19.67500 +0.17	20.90	19.10	19.15	217,766
22 Aug 23	19.50000 -1.60	22.90	19.40	21.00	645,391
21 Aug 23	21.10000 -1.50	22.90	21.00	21.00	114,031
18 Aug 23	22.60000 +0.15	23.00	21.70	22.00	797,492
17 Aug 23	22.45000 +0.00	22.90	22.00	22.10	455,987
16 Aug 23	22.45000 +0.65	22.90	22.00	22.00	456,910
15 Aug 23	21.80000 -0.70	23.00	21.80	22.00	303,501
14 Aug 23	22.50000 +0.25	22.50	22.00	22.50	57,393
11 Aug 23	22.25000 -0.15	23.40	20.30	21.00	149,928
10 Aug 23	22.40000 +0.20	23.30	21.00	21.00	44,946
09 Aug 23	22.20000 -2.05	24.90	21.00	23.00	213,579
08 Aug 23	24.25000 -0.30	25.80	22.70	24.00	146,533
07 Aug 23	24.55000 -0.30	25.50	24.30	25.00	56,234
04 Aug 23	24.85000 -0.25	26.80	24.30	25.90	37,543
03 Aug 23	25.10000 -0.60	26.90	24.50	26.00	549,701
02 Aug 23	25.70000 -0.25	26.90	24.58	26.90	337,286
01 Aug 23	25.95000 +0.15	27.00	24.65	25.00	221,013
31 Jul 23	25.80000 +0.70	27.90	24.10	27.00	538,192
28 Jul 23	25.10000 -0.25	27.00	24.60	24.60	759,620
27 Jul 23	25.35000 +0.05	25.90	24.50	24.50	211,570
26 Jul 23	25.30000 +1.40	25.90	23.10	24.00	272,512
25 Jul 23	23.90000 +1.25	24.00	22.10	24.00	153,246
24 Jul 23	22.65000 -0.75	24.00	22.60	22.60	854,464
21 Jul 23	23.40000 +1.75	23.73	21.10	21.50	1,359,129
20 Jul 23	21.65000 -0.95	24.20	21.50	22.60	125,632
19 Jul 23	22.60000 -2.20	25.20	22.60	24.60	870,804
18 Jul 23	24.80000 +0.30	26.00	23.00	23.00	884,832
17 Jul 23	24.50000 +1.25	26.40	23.30	23.50	828,456
14 Jul 23	23.25000 +4.13	24.40	18.75	20.90	2,598,672
13 Jul 23	19.12500 +2.75	21.00	16.45	16.60	2,645,572
12 Jul 23	16.37500 +0.05	17.50	15.85	16.80	2,913,424
11 Jul 23	16.32500 +1.33	16.75	14.50	15.30	4,883,521
10 Jul 23	15.00000 -3.83	19.00	14.95	19.00	2,159,211
07 Jul 23	18.82500 -0.35	19.95	18.65	19.50	595,228
06 Jul 23	19.17500 -1.48	21.90	18.45	21.00	841,317
05 Jul 23	20.65000 -0.15	21.90	20.00	20.40	1,351,392
04 Jul 23	20.80000 -1.15	22.17	20.57	21.00	690,288
03 Jul 23	21.95000 -4.05	26.50	21.55	26.50	1,092,678
30 Jun 23	26.00000 -0.90	27.40	25.80	27.40	221,793
29 Jun 23	26.90000 -1.35	28.90	26.50	28.90	148,767
28 Jun 23	28.25000 +3.90	29.48	25.00	25.20	1,691,800
27 Jun 23	24.35000 -0.45	25.00	22.10	24.40	265,975
26 Jun 23	24.80000 -0.10	26.00	24.60	25.00	687,528
23 Jun 23	24.90000 +0.00	25.32	24.60	24.60	261,553
22 Jun 23	24.90000 -0.70	26.00	24.10	26.00	1,698,899
21 Jun 23	25.60000 -0.40	26.00	24.40	26.00	528,520
20 Jun 23	26.00000 -1.40	27.00	25.60	26.60	1,615,320
19 Jun 23	27.40000 +0.30	27.80	27.00	27.80	796,393
16 Jun 23	27.10000 -0.10	28.90	27.00	27.00	1,028,808
15 Jun 23	27.20000 -0.30	28.10	26.70	27.10	179,806
14 Jun 23	27.50000 -0.25	28.40	27.10	28.00	224,087
13 Jun 23	27.75000 -0.40	29.40	27.50	27.80	335,757
12 Jun 23	28.15000 -0.25	28.89	27.50	28.50	450,455
09 Jun 23	28.40000 +0.45	29.00	26.80	28.70	745,476
08 Jun 23	27.95000 -0.55	29.50	27.50	28.00	381,236
07 Jun 23	28.50000 -2.45	31.36	28.10	30.10	865,669
06 Jun 23	30.95000 -0.05	31.90	29.10	31.40	687,326
05 Jun 23	31.00000 +1.25	31.88	29.10	29.80	158,322
02 Jun 23	29.75000 -1.20	31.90	29.10	30.20	61,953
01 Jun 23	30.95000 -0.05	31.90	30.10	31.90	857,944
31 May 23	31.00000 +0.70	31.90	30.00	30.10	268,192
30 May 23	30.30000 +0.30	31.90	29.20	31.90	221,378
26 May 23	30.00000 -0.55	31.50	29.25	31.50	1,996,723
25 May 23	30.55000 +0.95	31.46	28.73	30.00	424,630
24 May 23	29.60000 +2.00	29.70	27.40	27.80	1,876,060
23 May 23	27.60000 +0.00	28.88	27.20	27.30	2,624,715
22 May 23	27.60000 +0.10	28.10	26.40	27.50	1,604,359
19 May 23	27.50000 +0.45	28.00	26.00	26.20	308,729
18 May 23	27.05000 -0.05	28.50	26.80	27.90	164,413
17 May 23	27.10000 -0.80	28.90	27.10	28.40	1,180,261
16 May 23	27.90000 -0.10	28.90	27.20	27.20	247,884
15 May 23	28.00000 -0.20	28.95	27.76	28.40	583,584
12 May 23	28.20000 -0.80	28.40	27.50	28.00	353,025
11 May 23	29.00000 +1.50	29.00	26.58	27.50	992,353
10 May 23	27.50000 -1.10	29.80	26.50	28.30	537,010
09 May 23	28.60000 -1.90	30.00	28.20	29.90	1,553,305
05 May 23	30.50000 +0.50	30.50	29.00	30.00	554,704
04 May 23	30.00000 +0.80	32.90	28.10	28.10	1,080,010
03 May 23	29.20000 -2.50	32.30	28.70	30.40	2,111,172
02 May 23	31.70000 -1.30	34.90	30.10	33.60	1,043,635
28 Apr 23	33.00000 +8.40	35.50	22.74	24.70	6,225,917
27 Apr 23	24.60000 -0.90	27.00	21.83	25.00	4,484,469
26 Apr 23	25.50000 -1.95	27.50	25.00	27.50	683,173
25 Apr 23	27.45000 -0.05	29.70	27.20	27.50	1,546,257
24 Apr 23	27.50000 -1.70	29.40	27.50	28.40	1,676,818
21 Apr 23	29.20000 -0.15	29.50	28.50	28.80	887,059
20 Apr 23	29.35000 +1.00	30.00	28.70	28.70	383,037
19 Apr 23	28.35000 -1.75	30.40	27.60	29.20	597,201
18 Apr 23	30.10000 +0.10	30.10	29.20	30.00	1,200,315
17 Apr 23	30.00000 +1.00	30.00	28.00	28.00	282,881
14 Apr 23	29.00000 +1.80	29.90	27.30	27.30	711,739
13 Apr 23	27.20000 +0.00	28.00	27.20	27.20	465,740
12 Apr 23	27.20000 -1.40	29.90	27.20	28.80	780,576
11 Apr 23	28.60000 -1.00	30.21	28.38	30.00	816,853
06 Apr 23	29.60000 -1.70	32.00	29.26	32.00	1,311,622
05 Apr 23	31.30000 +2.80	32.00	29.00	29.00	1,412,295
04 Apr 23	28.50000 +0.00	31.70	26.75	29.90	1,991,023
03 Apr 23	28.50000 -10.70	38.00	26.30	38.00	2,529,588
31 Mar 23	39.20000 -16.90	43.00	27.25	43.00	6,411,663
30 Mar 23	56.10000 -0.35	58.00	55.10	55.80	1,024,518
29 Mar 23	56.45000 -0.35	57.90	53.96	55.20	838,631
28 Mar 23	56.80000 -4.35	61.90	55.50	61.50	417,386
27 Mar 23	61.15000 +2.55	64.00	58.80	58.80	549,967
24 Mar 23	58.60000 +1.60	60.90	55.10	58.00	698,545
23 Mar 23	57.00000 +4.50	57.50	52.10	53.00	1,017,336
22 Mar 23	52.50000 -3.00	55.00	52.00	55.00	370,130
21 Mar 23	55.50000 +0.00	58.50	52.30	55.00	850,285
20 Mar 23	55.50000 -0.50	59.90	55.00	55.00	97,490
17 Mar 23	56.00000 +0.00	59.20	55.00	55.00	323,572
16 Mar 23	56.00000 +0.50	57.40	55.10	57.00	208,801
15 Mar 23	55.50000 -2.85	59.90	55.00	58.40	319,811
14 Mar 23	58.35000 -1.65	59.76	57.17	59.00	890,353
13 Mar 23	60.00000 -0.25	60.90	57.19	57.30	475,308
10 Mar 23	60.25000 +1.50	60.25	57.10	57.60	696,098
09 Mar 23	58.75000 +3.25	59.90	54.00	55.70	609,685
08 Mar 23	55.50000 -0.50	56.00	54.00	56.00	695,560
07 Mar 23	56.00000 -0.45	58.90	55.10	55.80	229,069
06 Mar 23	56.45000 -3.00	60.90	56.10	58.00	188,083
03 Mar 23	59.45000 -0.35	62.90	58.00	58.10	165,210
02 Mar 23	59.80000 -1.20	62.90	59.00	61.90	266,575
01 Mar 23	61.00000 -0.25	64.00	60.00	61.00	482,018
28 Feb 23	61.25000 +5.25	61.25	55.00	56.90	273,566
27 Feb 23	56.00000 +0.75	57.00	53.20	53.20	398,583
24 Feb 23	55.25000 -0.30	57.00	55.00	55.50	142,900
23 Feb 23	55.55000 +1.35	57.00	54.33	54.90	428,854
22 Feb 23	54.20000 -1.30	56.00	52.10	56.00	109,602
21 Feb 23	55.50000 -1.45	56.00	55.00	55.00	32,702
20 Feb 23	56.95000 +0.20	58.90	55.00	55.40	70,090
17 Feb 23	56.75000 -0.05	58.90	56.75	58.00	72,442
16 Feb 23	56.80000 -0.20	59.00	56.00	56.00	94,645
15 Feb 23	57.00000 -0.55	59.90	55.10	57.00	775,141
14 Feb 23	57.55000 -0.45	60.00	55.10	59.90	38,316
13 Feb 23	58.00000 -0.05	59.90	56.00	56.00	214,758
10 Feb 23	58.05000 -2.15	61.00	56.00	61.00	173,738
09 Feb 23	60.20000 +0.20	61.00	59.50	60.00	304,286
08 Feb 23	60.00000 +3.50	60.00	55.50	55.50	321,372
07 Feb 23	56.50000 -0.20	57.60	55.00	55.50	222,573
06 Feb 23	56.70000 -0.65	59.00	55.10	55.80	121,285
03 Feb 23	57.35000 +0.90	58.90	55.10	56.00	121,557
02 Feb 23	56.45000 +0.60	57.00	52.53	55.00	210,237
01 Feb 23	55.85000 +0.90	56.00	53.57	54.00	165,012
31 Jan 23	54.95000 +0.20	55.90	51.40	53.50	221,349
30 Jan 23	54.75000 -1.75	59.70	53.50	57.00	334,006
27 Jan 23	56.50000 -0.70	60.73	55.00	57.50	335,379
26 Jan 23	57.20000 -0.80	60.80	56.10	59.40	36,774
25 Jan 23	58.00000 -4.00	64.60	56.27	60.10	184,006
24 Jan 23	62.00000 -1.50	64.90	60.10	64.00	145,682
23 Jan 23	63.50000 +3.90	64.63	57.00	57.00	577,535
20 Jan 23	59.60000 +1.90	60.50	57.10	58.00	359,245
19 Jan 23	57.70000 -2.85	60.00	57.00	60.00	278,072
18 Jan 23	60.55000 +1.50	63.50	57.20	57.20	263,478
17 Jan 23	59.05000 +2.35	60.40	55.26	57.00	415,634
16 Jan 23	56.70000 -0.50	58.90	55.00	58.90	222,933
13 Jan 23	57.20000 +8.25	61.10	49.00	50.00	909,214
12 Jan 23	48.95000 +2.45	50.40	46.00	46.00	289,924
11 Jan 23	46.50000 -1.10	47.46	44.15	46.50	106,527
10 Jan 23	47.60000 +1.25	47.60	45.64	46.20	29,822
09 Jan 23	46.35000 -0.20	48.00	45.75	45.95	341,873
06 Jan 23	46.55000 +0.05	47.47	45.95	47.45	75,504
05 Jan 23	46.50000 -1.78	48.50	46.11	48.50	129,757
04 Jan 23	48.27500 +1.23	49.80	45.96	46.00	260,352
03 Jan 23	47.05000 +2.55	48.97	46.00	47.00	155,946
30 Dec 22	44.50000 -0.30	46.50	44.43	46.50	61,393
29 Dec 22	44.80000 +0.05	45.45	44.00	44.00	97,044
28 Dec 22	44.75000 +0.25	45.50	44.00	45.00	84,171
23 Dec 22	44.50000 -1.67	47.20	44.50	45.00	100,135
22 Dec 22	46.17500 +0.92	46.99	45.00	45.05	48,869
21 Dec 22	45.25000 +0.63	47.45	44.55	46.95	323,829
20 Dec 22	44.62500 -0.38	47.25	44.00	45.00	148,580
19 Dec 22	45.00000 -1.75	47.45	44.00	45.05	120,419
16 Dec 22	46.75000 +1.25	47.45	43.96	45.00	153,814
15 Dec 22	45.50000 +1.45	46.04	44.04	45.00	91,016
14 Dec 22	44.05000 -3.58	49.90	44.00	47.00	260,211
13 Dec 22	47.62500 +0.30	49.00	46.20	48.00	101,246
12 Dec 22	47.32500 -2.58	50.10	46.70	50.00	172,679
09 Dec 22	49.90000 +1.15	50.20	47.55	48.00	31,731
08 Dec 22	48.75000 -1.25	50.10	47.58	50.00	39,266
07 Dec 22	50.00000 +0.00	50.10	47.00	50.00	199,242
06 Dec 22	50.00000 +1.00	50.00	47.05	50.00	12,825
05 Dec 22	49.00000 -0.15	50.10	47.00	49.55	408,629
02 Dec 22	49.15000 +0.15	50.10	47.99	48.55	138,213
01 Dec 22	49.00000 -1.80	51.90	46.00	51.90	817,818
30 Nov 22	50.80000 -2.70	54.90	49.05	53.00	409,736
29 Nov 22	53.50000 -0.50	54.90	53.06	53.60	104,624
28 Nov 22	54.00000 -0.25	55.00	53.50	54.50	209,212
25 Nov 22	54.25000 -0.30	55.00	53.67	54.70	55,767
24 Nov 22	54.55000 +0.05	55.00	54.00	54.10	144,843
23 Nov 22	54.50000 +1.30	55.17	53.50	53.50	153,444
22 Nov 22	53.20000 -0.80	54.90	53.20	53.50	41,651
21 Nov 22	54.00000 -0.50	54.90	53.10	54.00	81,814
18 Nov 22	54.50000 +0.95	55.15	53.15	54.90	529,765
17 Nov 22	53.55000 -0.45	54.75	51.00	54.50	810,545
16 Nov 22	54.00000 -0.90	63.00	53.60	57.90	886,167
15 Nov 22	54.90000 -1.10	57.90	54.70	55.10	125,999
14 Nov 22	56.00000 -0.50	58.00	54.57	58.00	140,312
11 Nov 22	56.50000 -0.50	58.80	56.10	58.00	278,244
10 Nov 22	57.00000 +0.00	58.00	56.60	58.00	66,759
09 Nov 22	57.00000 -0.95	59.80	56.60	57.90	257,030
08 Nov 22	57.95000 +0.95	61.50	56.10	57.90	781,132
07 Nov 22	57.00000 +1.00	57.90	56.10	57.00	169,083
04 Nov 22	56.00000 -4.00	60.06	56.00	58.10	272,480
03 Nov 22	60.00000 +0.10	61.00	58.00	60.40	79,129
02 Nov 22	59.90000 +1.70	66.10	59.90	59.90	311,848
01 Nov 22	58.20000 +0.70	60.90	56.36	60.00	197,557
31 Oct 22	57.50000 -3.05	60.00	56.94	58.50	241,235
28 Oct 22	60.55000 -1.45	62.49	59.50	60.00	316,061
27 Oct 22	62.00000 -3.35	66.70	62.00	66.00	129,309
26 Oct 22	65.35000 +3.10	66.90	62.61	66.90	150,896
25 Oct 22	62.25000 -3.00	66.90	61.10	65.00	101,033
24 Oct 22	65.25000 -3.15	69.70	63.48	68.40	160,202
21 Oct 22	68.40000 -1.10	70.00	68.40	69.90	53,133
20 Oct 22	69.50000 -0.55	70.00	69.10	69.80	38,016
19 Oct 22	70.05000 -0.95	70.90	68.79	70.50	203,348
18 Oct 22	71.00000 +1.10	73.29	70.00	71.00	216,856
17 Oct 22	69.90000 +0.90	70.50	69.00	69.00	93,270
14 Oct 22	69.00000 -0.50	70.00	69.00	69.00	74,771
13 Oct 22	69.50000 +0.50	71.00	69.00	71.00	206,880
12 Oct 22	69.00000 +0.00	71.70	69.00	70.00	235,934
11 Oct 22	69.00000 +0.30	75.00	67.50	71.00	534,625
10 Oct 22	68.70000 +8.70	70.90	60.23	61.90	695,067
07 Oct 22	60.00000 +1.00	60.90	58.10	60.00	41,361
06 Oct 22	59.00000 -1.70	60.90	58.10	59.70	125,076
05 Oct 22	60.70000 +0.70	62.40	59.64	60.80	377,661
04 Oct 22	60.00000 +3.30	61.00	56.10	57.40	192,666
03 Oct 22	56.70000 +2.40	57.33	52.10	54.40	313,294
30 Sep 22	54.30000 +2.90	54.30	49.05	51.00	391,172
29 Sep 22	51.40000 +2.88	51.40	46.55	49.95	429,867
28 Sep 22	48.52500 +3.53	49.70	41.73	45.00	599,156
27 Sep 22	45.00000 +1.00	45.00	41.05	43.00	56,557
26 Sep 22	44.00000 -0.40	45.00	42.00	44.50	267,027
23 Sep 22	44.40000 -2.15	48.80	43.13	48.80	223,789
22 Sep 22	46.55000 -2.40	49.45	46.00	48.05	230,442
21 Sep 22	48.95000 -0.05	49.95	48.10	49.00	141,015
20 Sep 22	49.00000 -0.85	51.80	49.00	51.00	165,462
16 Sep 22	49.85000 -0.58	51.90	49.00	51.00	204,736
15 Sep 22	50.42500 +3.35	51.90	47.85	47.95	115,523
14 Sep 22	47.07500 -0.13	49.95	45.14	49.95	350,435
13 Sep 22	47.20000 -5.20	54.78	47.20	52.40	276,094
12 Sep 22	52.40000 +1.40	54.90	50.00	50.00	277,523
09 Sep 22	51.00000 -3.10	56.80	50.15	55.80	271,265
08 Sep 22	54.10000 +3.10	57.02	50.91	52.00	464,796
07 Sep 22	51.00000 +1.00	52.00	47.49	50.00	163,071
06 Sep 22	50.00000 +0.20	50.00	47.68	48.00	172,957
05 Sep 22	49.80000 +2.80	49.95	47.05	48.00	408,094
02 Sep 22	47.00000 -0.90	49.50	45.51	46.55	237,860
01 Sep 22	47.90000 +0.90	48.95	43.20	47.05	373,833
31 Aug 22	47.00000 -2.05	50.90	47.00	48.50	333,952
30 Aug 22	49.05000 -2.95	52.15	49.05	52.00	164,380
26 Aug 22	52.00000 +1.00	54.40	49.00	54.00	324,917
25 Aug 22	51.00000 +1.40	53.00	50.00	50.00	170,614
24 Aug 22	49.60000 -0.90	51.79	48.00	50.50	537,347
23 Aug 22	50.50000 -3.00	54.80	50.00	54.70	687,422
22 Aug 22	53.50000 -5.05	59.40	52.10	57.10	332,861
19 Aug 22	58.55000 -0.35	59.40	57.10	59.00	75,575
18 Aug 22	58.90000 +2.15	60.00	55.20	57.10	164,117
17 Aug 22	56.75000 -0.35	60.00	55.20	60.00	254,368
16 Aug 22	57.10000 -1.90	59.90	57.10	58.10	380,842
15 Aug 22	59.00000 -0.60	63.40	57.50	60.00	269,836
12 Aug 22	59.60000 -2.60	63.30	59.00	63.30	319,064
11 Aug 22	62.20000 +1.75	63.50	61.10	62.90	274,705
10 Aug 22	60.45000 -0.05	61.90	59.10	60.50	62,203
09 Aug 22	60.50000 -2.30	63.00	60.50	63.00	164,216
08 Aug 22	62.80000 -1.30	63.50	60.50	63.50	84,943
05 Aug 22	64.10000 +3.05	65.90	62.00	63.00	125,180
04 Aug 22	61.05000 -4.15	69.90	60.05	69.90	123,110
03 Aug 22	65.20000 -1.75	69.90	65.00	66.00	149,330
02 Aug 22	66.95000 -2.45	70.70	66.17	68.10	190,460
01 Aug 22	69.40000 +3.40	70.90	66.00	66.00	72,320
29 Jul 22	66.00000 -2.45	71.00	66.00	70.00	123,419
28 Jul 22	68.45000 -1.80	72.00	66.10	70.40	160,021
27 Jul 22	70.25000 -0.80	72.00	68.10	68.10	19,657
26 Jul 22	71.05000 +2.15	72.00	67.80	70.00	199,264
25 Jul 22	68.90000 -4.90	73.70	67.80	70.20	101,431
22 Jul 22	73.80000 +9.10	73.80	65.00	65.00	544,486
21 Jul 22	64.70000 -1.00	65.52	61.10	63.10	187,862
20 Jul 22	65.70000 +4.70	67.00	59.90	59.90	219,947
19 Jul 22	61.00000 +1.00	61.90	58.00	60.00	112,917
18 Jul 22	60.00000 +0.45	61.00	59.10	60.00	81,111
15 Jul 22	59.55000 -1.50	61.73	58.20	60.00	69,749
14 Jul 22	61.05000 -0.80	62.90	59.78	61.00	128,327
13 Jul 22	61.85000 +2.75	62.00	57.29	59.90	105,493
12 Jul 22	59.10000 -0.10	60.00	56.10	58.50	79,970
11 Jul 22	59.20000 -3.35	62.00	56.10	62.00	150,017
08 Jul 22	62.55000 +1.05	63.40	60.50	61.00	129,381
07 Jul 22	61.50000 +3.90	64.10	58.00	58.00	427,038
06 Jul 22	57.60000 +1.60	59.18	55.20	55.20	146,486
05 Jul 22	56.00000 -0.50	58.00	55.20	58.00	318,578
04 Jul 22	56.50000 -2.50	58.90	55.10	58.90	113,553
01 Jul 22	59.00000 +0.00	59.00	56.10	56.30	87,809
30 Jun 22	59.00000 +3.50	60.00	54.10	56.00	309,038
29 Jun 22	55.50000 -9.50	64.50	55.50	64.00	253,007
28 Jun 22	65.00000 +3.95	71.00	60.00	60.00	348,248
27 Jun 22	61.05000 +6.75	62.00	55.10	55.80	252,445
24 Jun 22	54.30000 -0.70	56.90	54.10	54.10	159,919
23 Jun 22	55.00000 -2.80	57.98	52.36	56.00	324,875
22 Jun 22	57.80000 -5.85	64.80	56.50	62.10	160,394
21 Jun 22	63.65000 -1.35	65.90	62.10	64.00	68,769
20 Jun 22	65.00000 +2.30	65.90	63.10	64.00	104,638
17 Jun 22	62.70000 +0.20	65.90	62.10	65.90	131,469
16 Jun 22	62.50000 -5.40	69.90	62.50	67.90	205,315
15 Jun 22	67.90000 -1.20	70.00	67.80	69.50	137,684
14 Jun 22	69.10000 -0.10	70.00	67.00	70.00	122,372
13 Jun 22	69.20000 -6.60	78.60	65.90	74.10	557,732
10 Jun 22	75.80000 -3.20	80.00	74.70	80.00	232,756
09 Jun 22	79.00000 -3.00	81.90	77.10	79.10	163,231
08 Jun 22	82.00000 +2.50	82.00	79.00	80.00	168,276
07 Jun 22	79.50000 -1.50	81.90	77.25	78.00	206,900
06 Jun 22	81.00000 +4.00	81.90	77.10	80.00	313,471
01 Jun 22	77.00000 -2.05	83.90	77.00	79.05	256,597
31 May 22	79.05000 +0.45	81.00	78.50	79.10	319,754
30 May 22	78.60000 +0.00	86.00	78.60	81.90	255,285
27 May 22	78.60000 -0.20	82.90	78.10	78.80	121,273
26 May 22	78.80000 -1.80	83.00	78.25	80.60	474,538
25 May 22	80.60000 -0.80	86.50	79.13	83.50	425,658
24 May 22	81.40000 -2.60	85.00	81.40	83.40	103,657
23 May 22	84.00000 +2.90	86.90	81.57	82.00	463,324
20 May 22	81.10000 +1.20	82.00	77.06	77.60	205,801
19 May 22	79.90000 +1.90	80.00	77.10	80.00	146,152
18 May 22	78.00000 +0.00	80.71	77.20	80.00	125,896
17 May 22	78.00000 -2.00	80.00	77.10	80.00	119,918
16 May 22	80.00000 +3.00	80.00	76.10	80.00	53,554
13 May 22	77.00000 -3.00	82.00	77.00	82.00	273,508
12 May 22	80.00000 -4.00	83.02	77.30	82.00	302,064
11 May 22	84.00000 +7.60	86.05	76.77	78.00	220,194
10 May 22	76.40000 +1.40	76.90	72.24	74.90	199,628
09 May 22	75.00000 -2.00	80.00	72.10	77.00	171,371
06 May 22	77.00000 -5.80	83.82	77.00	81.40	85,747
05 May 22	82.80000 -0.20	86.16	81.60	83.00	171,130
04 May 22	83.00000 +1.00	85.90	80.00	80.00	356,143
03 May 22	82.00000 +1.70	83.00	80.00	81.00	451,087
29 Apr 22	80.30000 +6.90	80.80	72.10	76.50	132,431
28 Apr 22	73.40000 -1.60	77.40	73.10	75.10	307,582
27 Apr 22	75.00000 -5.00	82.00	74.25	80.00	218,393
26 Apr 22	80.00000 -2.00	81.80	78.50	79.00	296,428
25 Apr 22	82.00000 +2.30	83.00	77.80	83.00	169,216
22 Apr 22	79.70000 +2.70	81.80	77.55	79.00	344,322
21 Apr 22	77.00000 -3.30	80.94	77.00	80.00	221,447
20 Apr 22	80.30000 +1.30	81.82	76.10	79.90	300,893
19 Apr 22	79.00000 +2.60	81.90	77.10	80.00	315,824
14 Apr 22	76.40000 -3.60	81.00	76.40	81.00	301,338
13 Apr 22	80.00000 +0.00	81.00	76.10	76.10	575,854
12 Apr 22	80.00000 +0.00	82.40	76.10	77.40	485,297
11 Apr 22	80.00000 -6.00	84.76	77.50	82.00	262,381
08 Apr 22	86.00000 +4.00	86.00	79.10	83.00	244,476
07 Apr 22	82.00000 -2.70	86.78	81.00	81.00	153,347
06 Apr 22	84.70000 -5.30	89.80	81.00	86.00	357,690
05 Apr 22	90.00000 +0.00	92.90	86.00	89.00	320,896
04 Apr 22	90.00000 +6.00	92.61	83.70	84.00	500,161
01 Apr 22	84.00000 +4.40	85.90	78.95	79.00	389,577
31 Mar 22	79.60000 +3.60	81.17	75.21	75.40	324,511
30 Mar 22	76.00000 -0.90	78.00	75.00	78.00	411,756
29 Mar 22	76.90000 -0.50	81.00	74.00	77.40	232,111
28 Mar 22	77.40000 -2.60	82.00	77.20	82.00	295,463
25 Mar 22	80.00000 +4.00	81.60	75.20	77.80	583,914
24 Mar 22	76.00000 +0.00	77.60	75.00	76.00	384,761
23 Mar 22	76.00000 -1.40	80.00	75.00	76.00	183,775
22 Mar 22	77.40000 +2.90	82.00	76.46	76.80	626,061
21 Mar 22	74.50000 -0.10	79.00	74.00	74.00	308,447
18 Mar 22	74.60000 -3.40	79.80	74.20	77.00	233,851
17 Mar 22	78.00000 +5.00	78.00	70.00	70.00	475,046
16 Mar 22	73.00000 +9.00	77.00	65.00	65.20	1,630,443
15 Mar 22	64.00000 -3.40	69.80	60.20	67.20	226,931
14 Mar 22	67.40000 -2.50	72.35	67.40	69.00	224,912
11 Mar 22	69.90000 -0.50	72.60	69.20	71.60	302,730
10 Mar 22	70.40000 -2.00	74.00	69.00	74.00	552,687
09 Mar 22	72.40000 -1.60	74.80	69.40	74.20	212,352
08 Mar 22	74.00000 +19.00	74.00	55.60	57.00	667,669
07 Mar 22	55.00000 -0.40	58.20	48.70	57.00	897,427
04 Mar 22	55.40000 -5.70	64.00	53.20	61.00	494,241
03 Mar 22	61.10000 -1.30	66.60	60.31	62.00	454,617
02 Mar 22	62.40000 -4.60	65.34	61.08	65.20	513,700
01 Mar 22	67.00000 -0.20	71.00	65.00	70.20	284,484
28 Feb 22	67.20000 -6.80	74.20	66.40	71.80	418,626
25 Feb 22	74.00000 +2.00	74.00	68.40	70.00	221,496
24 Feb 22	72.00000 -4.00	74.13	69.00	74.00	338,144
23 Feb 22	76.00000 +3.40	76.80	73.09	75.00	259,597
22 Feb 22	72.60000 +0.60	75.80	69.49	72.20	487,649
21 Feb 22	72.00000 -8.00	82.00	72.00	78.20	222,186
18 Feb 22	80.00000 +3.80	83.80	76.20	76.20	531,103
17 Feb 22	76.20000 +2.20	78.18	69.00	71.00	978,983
16 Feb 22	74.00000 -1.00	78.80	71.60	75.00	280,789
15 Feb 22	75.00000 +2.20	78.80	71.20	73.40	461,472
14 Feb 22	72.80000 -4.20	78.00	72.38	78.00	390,665
11 Feb 22	77.00000 +0.00	77.71	75.03	77.00	224,972
10 Feb 22	77.00000 -4.00	82.00	77.00	81.00	532,032
09 Feb 22	81.00000 +0.40	82.80	79.20	79.20	215,942
08 Feb 22	80.60000 -1.00	82.80	78.59	79.60	285,659
07 Feb 22	81.60000 +1.60	82.00	78.20	81.80	841,924
04 Feb 22	80.00000 -1.50	83.80	80.00	80.40	132,711
03 Feb 22	81.50000 -2.90	84.00	81.00	82.20	240,179
02 Feb 22	84.40000 +2.40	85.80	80.20	80.20	306,751
01 Feb 22	82.00000 +1.80	86.20	81.44	84.20	400,040
31 Jan 22	80.20000 -1.40	87.00	80.20	83.00	216,446
28 Jan 22	81.60000 -2.20	87.00	80.40	84.00	286,877
27 Jan 22	83.80000 +1.80	83.80	78.20	80.00	406,028
26 Jan 22	82.00000 +2.00	83.60	79.00	79.20	481,764
25 Jan 22	80.00000 -3.00	88.40	78.00	86.20	892,794
24 Jan 22	83.00000 -9.00	95.00	76.74	95.00	901,208
21 Jan 22	92.00000 -7.40	99.00	89.91	97.00	551,178
20 Jan 22	99.40000 +5.20	101.12	94.30	94.80	366,013
19 Jan 22	94.20000 +0.20	94.80	88.20	93.80	517,211
18 Jan 22	94.00000 +2.00	94.80	88.80	94.80	362,844
17 Jan 22	92.00000 +6.20	94.20	83.20	86.20	1,417,210
14 Jan 22	85.80000 -1.20	86.40	83.40	86.40	164,100
13 Jan 22	87.00000 -1.00	91.80	86.00	88.60	148,333
12 Jan 22	88.00000 -0.20	89.80	86.20	88.80	204,986
11 Jan 22	88.20000 +0.20	90.60	86.00	89.40	487,270
10 Jan 22	88.00000 -4.10	93.60	88.00	92.00	238,595
07 Jan 22	92.10000 -3.10	99.20	90.00	93.00	319,027
06 Jan 22	95.20000 -2.80	99.20	93.00	96.20	548,477
05 Jan 22	98.00000 +5.00	99.20	93.00	93.00	330,239
04 Jan 22	93.00000 -6.05	102.99	92.20	98.80	793,646
31 Dec 21	99.05000 -1.95	100.15	95.20	100.00	217,676
30 Dec 21	101.00000 +3.00	102.00	98.00	98.00	642,017
29 Dec 21	98.00000 +7.40	102.00	90.00	90.20	1,063,761
24 Dec 21	90.60000 +0.60	91.40	89.60	89.60	15,818
23 Dec 21	90.00000 +2.00	91.80	85.20	87.80	910,869
22 Dec 21	88.00000 +11.00	88.40	75.00	75.00	755,013
21 Dec 21	77.00000 +2.00	77.00	73.40	74.00	260,992
20 Dec 21	75.00000 +0.60	75.00	71.40	73.80	299,305
17 Dec 21	74.40000 -3.60	78.20	72.20	76.60	612,826
16 Dec 21	78.00000 +2.00	79.80	74.00	74.00	400,193
15 Dec 21	76.00000 -1.20	78.80	75.00	75.00	197,781
14 Dec 21	77.20000 -5.60	83.60	76.20	80.00	264,073
13 Dec 21	82.80000 -2.60	87.80	80.57	82.40	356,993
10 Dec 21	85.40000 +0.40	87.14	82.18	84.80	228,251
09 Dec 21	85.00000 +1.60	89.00	80.00	86.00	200,589
08 Dec 21	83.40000 -1.60	85.80	82.20	84.80	112,802
07 Dec 21	85.00000 +0.00	89.60	83.17	87.60	376,990
06 Dec 21	85.00000 -6.60	93.63	84.60	91.00	217,269
03 Dec 21	91.60000 +4.60	94.80	87.20	87.20	440,578
02 Dec 21	87.00000 -1.00	90.80	85.04	88.00	125,168
01 Dec 21	88.00000 +1.00	88.00	84.20	87.80	103,217
30 Nov 21	87.00000 -3.00	88.00	84.20	88.00	153,912
29 Nov 21	90.00000 +4.00	90.00	82.00	82.00	323,859
26 Nov 21	86.00000 -3.60	88.00	82.40	88.00	375,815
25 Nov 21	89.60000 +1.00	90.00	87.00	90.00	220,611
24 Nov 21	88.60000 +2.60	90.00	87.20	90.00	114,399
23 Nov 21	86.00000 -4.60	91.80	86.00	88.00	471,633
22 Nov 21	90.60000 +7.80	91.80	85.00	85.00	310,122
19 Nov 21	82.80000 -3.80	87.00	81.80	83.00	486,036
18 Nov 21	86.60000 -3.40	88.80	83.00	88.00	669,307
17 Nov 21	90.00000 -4.00	92.63	86.20	92.00	1,445,650
16 Nov 21	94.00000 -2.00	98.00	92.00	98.00	337,175
15 Nov 21	96.00000 -2.00	103.00	96.00	98.20	945,941
12 Nov 21	98.00000 +1.00	101.50	94.20	99.80	344,085
11 Nov 21	97.00000 -2.00	99.80	94.00	99.00	216,231
10 Nov 21	99.00000 -6.00	102.50	99.00	100.00	115,343
09 Nov 21	105.00000 +2.50	105.09	99.00	103.00	394,657
08 Nov 21	102.50000 +2.50	102.50	95.00	97.00	674,203
05 Nov 21	100.00000 +0.00	101.00	97.00	101.00	275,836
04 Nov 21	100.00000 -3.50	105.00	96.00	105.00	361,997
03 Nov 21	103.50000 +3.90	104.50	98.00	99.00	548,302
02 Nov 21	99.60000 -8.40	110.00	98.20	105.00	817,677
01 Nov 21	108.00000 -4.00	116.50	106.50	109.00	624,370
29 Oct 21	112.00000 +9.00	112.00	98.20	102.00	357,130
28 Oct 21	103.00000 +0.00	103.00	100.00	103.00	188,602
27 Oct 21	103.00000 -10.00	115.00	98.40	112.00	890,910
26 Oct 21	113.00000 -3.50	119.52	113.00	113.50	748,989
25 Oct 21	116.50000 +10.50	118.40	103.61	106.00	1,461,401
22 Oct 21	106.00000 +1.00	112.50	106.00	106.00	315,688
21 Oct 21	105.00000 -4.00	108.00	103.00	108.00	1,580,582
20 Oct 21	109.00000 +4.00	115.97	104.50	105.00	1,094,943
19 Oct 21	105.00000 +12.00	107.50	90.20	90.60	1,323,211
18 Oct 21	93.00000 +8.40	95.00	84.60	84.60	1,018,387
15 Oct 21	84.60000 -0.80	88.80	83.75	86.00	332,357
14 Oct 21	85.40000 +0.40	92.40	82.00	85.00	777,200
13 Oct 21	85.00000 +5.40	85.00	77.60	80.00	449,520
12 Oct 21	79.60000 +2.60	80.00	76.80	78.00	264,931
11 Oct 21	77.00000 +2.60	80.80	73.20	74.20	325,770
08 Oct 21	74.40000 +3.20	74.40	70.52	71.80	286,946
07 Oct 21	71.20000 -0.80	73.80	69.98	73.80	598,467
06 Oct 21	72.00000 -3.00	75.00	71.89	74.80	410,964
05 Oct 21	75.00000 +1.00	75.00	72.20	72.20	101,958
04 Oct 21	74.00000 +3.00	76.00	72.20	76.00	150,676
01 Oct 21	71.00000 -4.00	76.00	71.00	75.00	276,961
30 Sep 21	75.00000 -1.40	79.80	75.00	79.80	201,211
29 Sep 21	76.40000 -3.60	81.00	76.40	80.20	177,353
28 Sep 21	80.00000 -1.00	84.12	77.31	80.20	329,503
27 Sep 21	81.00000 +2.60	86.00	80.20	81.00	176,736
24 Sep 21	78.40000 -2.20	82.80	78.40	81.80	207,442
23 Sep 21	80.60000 +7.00	82.00	71.60	75.00	963,820
22 Sep 21	73.60000 +2.60	75.80	67.65	70.60	1,017,450
21 Sep 21	71.00000 -3.60	77.00	70.86	72.00	592,177
20 Sep 21	74.60000 -3.40	77.00	70.50	76.00	617,888
17 Sep 21	78.00000 -1.60	81.00	76.40	79.80	369,142
16 Sep 21	79.60000 -0.20	82.00	77.38	82.00	296,765
15 Sep 21	79.80000 -2.80	83.00	76.12	83.00	1,390,790
14 Sep 21	82.60000 -2.60	87.60	82.60	85.00	160,194
13 Sep 21	85.20000 -2.80	88.00	85.20	86.00	133,422
10 Sep 21	88.00000 +0.00	88.80	85.80	86.60	409,567
09 Sep 21	88.00000 +1.00	88.80	82.01	85.00	890,018
08 Sep 21	87.00000 -3.00	90.00	85.93	87.80	219,702
07 Sep 21	90.00000 -0.60	92.75	87.93	88.00	248,004
06 Sep 21	90.60000 +2.60	92.00	84.00	89.00	480,438
03 Sep 21	88.00000 +1.00	88.00	83.40	87.80	245,324
02 Sep 21	87.00000 -1.00	90.00	85.00	85.40	219,673
01 Sep 21	88.00000 -1.00	89.80	84.36	89.60	433,137
31 Aug 21	89.00000 +0.30	94.80	87.97	92.00	948,813
27 Aug 21	88.70000 +1.30	89.80	86.00	87.00	105,983
26 Aug 21	87.40000 -3.00	93.00	86.40	92.00	531,716
25 Aug 21	90.40000 -3.30	95.80	90.40	94.00	366,519
24 Aug 21	93.70000 -0.30	98.00	91.20	95.00	897,400
23 Aug 21	94.00000 +6.30	97.00	86.20	89.00	601,408
20 Aug 21	87.70000 +0.30	89.80	83.00	85.00	580,605
19 Aug 21	87.40000 +4.40	87.80	81.80	81.80	725,761
18 Aug 21	83.00000 -0.40	85.80	81.50	85.60	538,632
17 Aug 21	83.40000 -7.20	94.80	82.60	92.00	591,163
16 Aug 21	90.60000 +0.60	95.00	89.98	91.80	919,960
13 Aug 21	90.00000 +6.40	91.80	83.20	83.20	1,562,963
12 Aug 21	83.60000 -8.20	93.75	78.60	91.20	3,392,982
11 Aug 21	91.80000 -2.20	95.95	89.24	93.00	422,708
10 Aug 21	94.00000 +0.80	96.40	92.00	96.40	971,576
09 Aug 21	93.20000 -3.30	97.00	91.20	97.00	542,968
06 Aug 21	96.50000 +4.70	98.19	91.20	92.00	538,976
05 Aug 21	91.80000 +2.80	92.00	88.00	90.00	344,106
04 Aug 21	89.00000 -2.00	95.23	87.80	92.00	496,930
03 Aug 21	91.00000 -1.60	91.40	89.00	91.40	265,298
02 Aug 21	92.60000 -2.40	97.80	92.00	95.00	238,073
30 Jul 21	95.00000 +1.40	96.92	92.00	93.40	908,763
29 Jul 21	93.60000 +2.60	93.80	91.01	92.00	627,306
28 Jul 21	91.00000 -1.00	92.80	85.60	92.00	399,056
27 Jul 21	92.00000 -0.60	93.80	85.00	93.80	969,127
26 Jul 21	92.60000 -6.00	98.00	88.00	97.00	605,926
23 Jul 21	98.60000 +1.00	103.00	97.20	97.60	559,233
22 Jul 21	97.60000 +3.60	99.40	95.00	97.00	296,678
21 Jul 21	94.00000 +6.20	95.00	89.40	90.00	612,572
20 Jul 21	87.80000 +0.80	91.80	87.00	87.00	497,483
19 Jul 21	87.00000 -7.40	97.00	87.00	97.00	908,704
16 Jul 21	94.40000 -2.20	100.00	91.40	96.60	275,050
15 Jul 21	96.60000 +0.60	99.40	91.60	99.40	818,624
14 Jul 21	96.00000 -6.00	100.00	96.00	97.00	525,878
13 Jul 21	102.00000 -0.50	104.50	92.00	101.00	1,424,358
12 Jul 21	102.50000 -6.50	112.50	100.00	110.00	316,464
09 Jul 21	109.00000 -2.50	115.05	109.00	111.50	190,280
08 Jul 21	111.50000 -0.50	118.00	111.00	118.00	140,273
07 Jul 21	112.00000 +3.50	118.26	102.00	106.00	631,950
06 Jul 21	108.50000 +2.50	110.00	104.00	104.00	372,069
05 Jul 21	106.00000 -1.00	107.50	102.00	103.00	718,395
02 Jul 21	107.00000 -0.50	109.50	105.00	105.00	347,155
01 Jul 21	107.50000 -1.50	109.50	103.50	109.00	870,569
30 Jun 21	109.00000 +1.00	110.00	106.00	106.00	587,701
29 Jun 21	108.00000 +0.00	109.50	105.00	106.00	1,555,598
28 Jun 21	108.00000 +0.50	111.00	106.50	111.00	186,353
25 Jun 21	107.50000 -7.50	114.50	106.00	113.00	419,974
24 Jun 21	115.00000 +2.00	115.95	112.00	114.00	483,446
23 Jun 21	113.00000 -7.00	116.50	112.50	116.50	101,669
22 Jun 21	120.00000 +5.00	120.00	113.50	117.00	689,979
21 Jun 21	115.00000 -3.50	123.00	115.00	123.00	316,500
18 Jun 21	118.50000 -9.50	125.00	118.50	123.00	652,577
17 Jun 21	128.00000 +10.00	128.00	115.00	117.00	324,438
16 Jun 21	118.00000 -1.50	122.00	117.00	121.50	207,325
15 Jun 21	119.50000 +3.50	124.32	115.00	115.00	114,607
14 Jun 21	116.00000 -13.00	130.00	115.50	130.00	282,016
11 Jun 21	129.00000 +6.50	129.00	122.00	126.00	357,206
10 Jun 21	122.50000 +7.00	134.50	114.50	117.00	1,235,327
09 Jun 21	115.50000 +8.00	118.00	106.50	110.00	537,187
08 Jun 21	107.50000 +2.00	107.50	103.00	104.50	372,343
07 Jun 21	105.50000 -3.50	108.50	103.73	105.00	467,771
04 Jun 21	109.00000 +5.50	109.50	105.00	105.00	90,456
03 Jun 21	103.50000 -2.50	110.00	102.50	103.00	384,213
02 Jun 21	106.00000 -3.00	110.00	101.00	105.50	305,566
01 Jun 21	109.00000 -3.00	113.00	100.50	110.00	553,549
28 May 21	112.00000 +2.50	114.50	108.00	108.00	444,305
27 May 21	109.50000 -4.50	114.50	103.00	110.50	988,575
26 May 21	114.00000 -9.50	125.00	104.78	123.00	1,472,794
25 May 21	123.50000 -4.00	129.00	121.00	127.00	135,044
24 May 21	127.50000 -2.50	133.67	127.50	129.50	674,355
21 May 21	130.00000 +0.00	135.00	127.50	135.00	338,375
20 May 21	130.00000 -0.50	132.50	128.50	130.00	244,462
19 May 21	130.50000 -1.50	136.71	129.00	132.00	408,545
18 May 21	132.00000 -3.00	140.20	132.00	138.00	563,640
17 May 21	135.00000 +7.00	137.00	130.00	135.00	288,685
14 May 21	128.00000 -6.00	132.50	125.00	126.00	142,555
13 May 21	134.00000 +1.00	139.50	127.00	139.50	470,729
12 May 21	133.00000 +5.00	139.50	128.00	128.00	499,683
11 May 21	128.00000 +2.50	135.00	125.00	125.50	1,108,965
10 May 21	125.50000 -15.00	145.00	125.50	140.50	1,409,087
07 May 21	140.50000 -3.50	150.00	140.00	150.00	264,218
06 May 21	144.00000 -6.00	148.00	140.00	148.00	320,911
05 May 21	150.00000 +2.00	150.00	143.50	150.00	433,642
04 May 21	148.00000 -2.00	155.00	147.00	150.00	234,124
30 Apr 21	150.00000 +1.00	155.00	146.00	150.00	414,736
29 Apr 21	149.00000 +1.00	151.50	145.00	148.00	261,498
28 Apr 21	148.00000 +0.00	154.50	148.00	153.00	577,431
27 Apr 21	148.00000 -3.00	154.50	145.00	150.50	262,628
26 Apr 21	151.00000 -9.00	162.00	151.00	162.00	528,261
23 Apr 21	160.00000 +1.00	160.00	150.00	155.00	743,462
22 Apr 21	159.00000 -2.50	161.00	145.68	161.00	1,061,882
21 Apr 21	161.50000 -18.50	185.00	159.34	183.00	1,742,749
20 Apr 21	180.00000 +7.00	185.00	175.50	179.00	413,011
19 Apr 21	173.00000 +7.00	178.00	166.50	166.50	531,272
16 Apr 21	166.00000 -4.00	175.00	166.00	167.00	340,323
15 Apr 21	170.00000 +4.50	174.00	165.50	165.50	385,137
14 Apr 21	165.50000 -6.00	175.00	165.50	175.00	88,464
13 Apr 21	171.50000 +4.50	174.50	165.00	168.00	598,020
12 Apr 21	167.00000 -5.00	170.00	160.00	170.00	325,958
09 Apr 21	172.00000 -8.00	184.00	170.50	184.00	510,603
08 Apr 21	180.00000 +10.00	186.00	170.00	170.00	659,913
07 Apr 21	170.00000 +10.00	180.00	160.00	160.00	386,746
06 Apr 21	160.00000 +13.00	167.00	153.00	158.00	438,564
01 Apr 21	147.00000 +0.00	153.50	140.00	142.50	383,524
31 Mar 21	147.00000 +2.00	162.00	141.00	149.50	571,657
30 Mar 21	145.00000 -16.00	154.00	137.58	144.00	1,097,984
29 Mar 21	161.00000 -10.50	178.44	157.50	174.00	697,847
26 Mar 21	171.50000 +28.50	175.00	146.00	148.50	772,987
25 Mar 21	143.00000 -20.00	170.00	135.00	163.50	1,666,194
24 Mar 21	163.00000 -9.00	183.00	160.50	173.00	474,927
23 Mar 21	172.00000 -8.00	183.00	170.00	175.00	260,656
22 Mar 21	180.00000 +9.00	182.00	162.00	175.00	590,484
19 Mar 21	171.00000 -5.00	184.00	166.00	176.00	1,265,082
18 Mar 21	176.00000 +0.00	187.00	172.00	182.00	557,078
17 Mar 21	176.00000 -9.00	196.00	175.50	191.00	625,081
16 Mar 21	185.00000 -20.00	208.00	185.00	204.00	844,409
15 Mar 21	205.00000 +20.00	205.00	179.00	185.00	1,646,198
12 Mar 21	185.00000 +10.50	185.00	165.00	170.00	1,119,238
11 Mar 21	174.50000 +17.50	179.00	151.50	156.00	1,010,311
10 Mar 21	157.00000 -2.00	161.00	151.00	154.00	399,128
09 Mar 21	159.00000 +13.00	159.00	143.00	151.00	902,339
08 Mar 21	146.00000 +6.00	155.00	145.00	147.00	799,882
05 Mar 21	140.00000 -13.50	160.00	140.00	155.00	1,145,725
04 Mar 21	153.50000 +6.50	160.00	137.00	150.00	1,652,389
03 Mar 21	147.00000 +17.00	150.00	129.50	130.00	643,580
02 Mar 21	130.00000 +2.00	135.50	122.80	127.50	519,680
01 Mar 21	128.00000 -1.00	129.00	122.45	129.00	354,944
26 Feb 21	129.00000 -4.00	136.50	121.50	134.00	480,191
25 Feb 21	133.00000 +11.00	135.00	118.00	125.00	585,655
24 Feb 21	122.00000 +7.00	128.50	111.00	120.00	698,715
23 Feb 21	115.00000 -4.50	129.50	111.50	120.00	1,087,042
22 Feb 21	119.50000 +11.00	121.00	104.00	104.00	1,059,335
19 Feb 21	108.50000 +15.50	112.00	90.00	96.00	977,047
18 Feb 21	93.00000 -2.00	101.00	92.00	93.00	1,013,484
17 Feb 21	95.00000 -5.50	103.00	95.00	102.00	924,991
16 Feb 21	100.50000 +3.70	104.00	92.60	97.80	1,093,883
15 Feb 21	96.80000 +6.60	97.00	85.60	89.00	723,694
12 Feb 21	90.20000 -2.80	99.80	87.00	88.00	884,953
11 Feb 21	93.00000 -2.00	103.00	93.00	97.00	536,690
10 Feb 21	95.00000 -3.20	105.00	95.00	98.00	615,820
09 Feb 21	98.20000 +11.00	105.00	84.00	92.00	766,564
08 Feb 21	87.20000 +3.00	91.00	84.00	84.00	437,253
05 Feb 21	84.20000 -3.60	95.20	83.40	86.20	1,039,130
04 Feb 21	87.80000 +10.00	93.00	73.20	77.00	1,051,531
03 Feb 21	77.80000 -0.20	85.60	77.00	80.60	518,355
02 Feb 21	78.00000 -3.40	87.40	78.00	79.20	857,168
01 Feb 21	81.40000 -7.20	88.00	80.00	85.00	927,767
29 Jan 21	88.60000 -3.40	92.20	83.00	89.00	801,966
28 Jan 21	92.00000 -2.00	98.60	84.40	94.00	954,248
27 Jan 21	94.00000 -3.20	103.50	92.20	102.00	756,802
26 Jan 21	97.20000 -4.30	108.00	97.00	105.00	823,090
25 Jan 21	101.50000 +7.50	109.00	91.00	98.00	970,895
22 Jan 21	94.00000 -0.60	99.00	92.00	97.80	868,505
21 Jan 21	94.60000 -11.40	111.50	91.00	98.00	1,228,275
20 Jan 21	106.00000 -10.00	121.50	103.45	105.00	864,660
19 Jan 21	116.00000 +6.00	119.00	107.00	115.00	286,469
18 Jan 21	110.00000 +5.00	116.00	103.50	105.00	331,292
15 Jan 21	105.00000 -1.00	112.00	102.00	108.00	406,203
14 Jan 21	106.00000 +2.75	108.50	100.00	105.00	200,342
13 Jan 21	103.25000 +0.25	105.00	98.00	105.00	224,020
12 Jan 21	103.00000 -1.75	107.00	98.00	104.00	514,049
11 Jan 21	104.75000 -9.25	110.00	102.00	109.00	514,904
08 Jan 21	114.00000 +3.75	115.00	109.00	112.00	214,359
07 Jan 21	110.25000 -6.25	118.00	105.15	115.00	667,125
06 Jan 21	116.50000 -2.50	122.00	112.00	116.50	482,311
05 Jan 21	119.00000 -1.00	124.00	116.00	117.00	355,558
04 Jan 21	120.00000 +10.00	122.00	107.00	111.00	538,052
31 Dec 20	110.00000 +6.00	113.00	102.00	110.00	130,295
30 Dec 20	104.00000 -11.25	113.00	100.00	111.00	839,577
29 Dec 20	115.25000 +24.05	122.00	101.00	101.00	1,130,291
24 Dec 20	91.20000 +1.60	92.00	89.60	91.80	426,286
23 Dec 20	89.60000 +8.10	91.80	82.00	82.00	885,823
22 Dec 20	81.50000 +5.30	83.25	73.00	77.00	826,531
21 Dec 20	76.20000 +8.20	78.00	68.00	74.00	533,173
18 Dec 20	68.00000 +0.20	70.80	68.00	70.80	294,321
17 Dec 20	67.80000 -0.70	69.80	67.00	67.00	129,278
16 Dec 20	68.50000 -0.50	72.00	66.00	70.00	257,238
15 Dec 20	69.00000 -1.00	72.00	67.00	68.40	344,169
14 Dec 20	70.00000 +0.00	71.00	66.60	70.00	158,227
11 Dec 20	70.00000 +3.60	71.40	65.00	69.80	183,227
10 Dec 20	66.40000 -1.50	68.80	64.00	67.00	116,606
09 Dec 20	67.90000 -2.90	72.20	67.00	70.00	367,679
08 Dec 20	70.80000 +0.40	74.80	68.00	71.00	427,241
07 Dec 20	70.40000 +1.50	72.00	70.00	72.00	427,370
04 Dec 20	68.90000 -0.60	73.00	68.00	72.00	167,324
03 Dec 20	69.50000 +1.60	70.00	66.60	70.00	190,754
02 Dec 20	67.90000 -1.10	71.00	65.00	69.60	296,426
01 Dec 20	69.00000 -6.00	78.00	68.00	74.00	338,008
30 Nov 20	75.00000 +1.50	76.00	67.00	71.00	422,295
27 Nov 20	73.50000 +1.70	75.00	69.40	73.00	186,256
26 Nov 20	71.80000 +9.80	71.80	62.00	65.00	641,711
25 Nov 20	62.00000 -2.00	63.00	58.00	62.00	790,030
24 Nov 20	64.00000 -2.00	68.00	63.00	65.50	96,331
23 Nov 20	66.00000 -1.00	69.00	64.00	66.00	92,262
20 Nov 20	67.00000 +0.50	67.00	65.15	66.50	157,424
19 Nov 20	66.50000 -1.50	68.00	65.17	66.50	247,007
18 Nov 20	68.00000 -4.00	72.00	66.55	70.50	478,061
17 Nov 20	72.00000 -3.00	80.00	70.30	75.00	423,540
16 Nov 20	75.00000 -3.00	81.00	75.00	80.50	664,263
13 Nov 20	78.00000 +8.00	79.00	68.65	70.00	523,554
12 Nov 20	70.00000 +1.00	70.00	67.00	69.00	179,277
11 Nov 20	69.00000 +0.00	70.00	68.10	69.00	147,097
10 Nov 20	69.00000 -1.00	70.55	65.00	69.50	347,316
09 Nov 20	70.00000 +7.00	73.00	65.00	66.00	340,117
06 Nov 20	63.00000 +0.50	66.00	59.00	62.50	597,370
05 Nov 20	62.50000 +0.50	65.00	60.00	62.50	38,563
04 Nov 20	62.00000 -1.60	64.00	60.00	64.00	453,383
03 Nov 20	63.60000 +2.60	65.00	61.90	62.50	255,180
02 Nov 20	61.00000 -5.00	68.00	59.00	64.50	701,686
30 Oct 20	66.00000 -4.00	70.00	65.00	70.00	433,638
29 Oct 20	70.00000 -1.50	72.80	67.96	72.00	218,143
28 Oct 20	71.50000 -1.00	77.00	70.00	73.50	336,273
27 Oct 20	72.50000 +4.50	73.00	65.00	67.50	713,323
26 Oct 20	68.00000 -11.00	80.00	68.00	77.00	377,645
23 Oct 20	79.00000 +3.00	79.00	75.00	76.00	226,582
22 Oct 20	76.00000 -6.00	83.00	75.00	80.00	425,326
21 Oct 20	82.00000 -1.00	82.13	80.00	82.00	332,337
20 Oct 20	83.00000 -2.50	83.00	80.50	83.00	720,044
19 Oct 20	85.50000 -4.50	90.00	85.00	90.00	1,040,984
16 Oct 20	90.00000 +10.00	91.00	81.00	82.50	569,153
15 Oct 20	80.00000 +0.00	82.70	80.00	81.50	344,872
14 Oct 20	80.00000 -8.50	88.00	80.00	82.50	712,184
13 Oct 20	88.50000 -4.50	92.87	85.38	90.00	874,961
12 Oct 20	93.00000 +13.00	93.00	79.00	81.00	1,501,808
09 Oct 20	80.00000 +8.00	80.00	72.00	72.00	1,170,201
08 Oct 20	72.00000 +8.50	73.25	63.50	65.00	678,200
07 Oct 20	63.50000 -2.50	65.00	61.00	63.50	438,263
06 Oct 20	66.00000 +0.00	67.00	62.60	65.00	372,794
05 Oct 20	66.00000 +6.00	67.00	62.00	63.50	1,449,222
02 Oct 20	60.00000 +0.00	60.00	58.00	59.00	758,423
01 Oct 20	60.00000 +5.00	60.00	55.00	57.50	651,133
30 Sep 20	55.00000 -2.00	57.00	54.40	55.50	1,236,394
29 Sep 20	57.00000 +1.00	58.00	54.00	55.00	765,140
28 Sep 20	56.00000 +0.00	58.00	53.00	56.50	480,437
25 Sep 20	56.00000 +2.00	58.00	55.00	56.50	507,722
24 Sep 20	54.00000 -4.00	60.00	53.00	59.50	332,394
23 Sep 20	58.00000 +4.00	60.00	57.00	58.00	372,029
22 Sep 20	54.00000 -2.00	60.00	53.20	58.50	777,100
21 Sep 20	56.00000 -9.00	66.00	55.00	65.50	786,367
18 Sep 20	65.00000 +1.00	67.00	63.00	65.50	177,522
17 Sep 20	64.00000 -4.00	68.00	63.52	67.50	1,011,475
16 Sep 20	68.00000 +9.00	69.00	60.00	60.00	2,228,372
15 Sep 20	59.00000 +8.00	59.00	52.00	52.00	1,453,161
14 Sep 20	51.00000 +4.50	51.00	49.00	50.00	2,164,919
11 Sep 20	46.50000 +1.50	47.00	44.95	45.50	192,497
10 Sep 20	45.00000 +1.00	45.00	43.51	43.51	149,410
09 Sep 20	44.00000 +1.00	44.00	41.00	43.50	134,551
08 Sep 20	43.00000 +2.00	43.90	41.00	42.00	543,439
07 Sep 20	41.00000 -1.00	43.00	41.00	42.00	95,656
04 Sep 20	42.00000 -3.00	44.80	42.00	44.50	331,546
03 Sep 20	45.00000 +4.00	47.00	44.20	45.00	586,521
02 Sep 20	41.00000 +2.00	41.70	39.17	39.17	92,258
01 Sep 20	39.00000 -1.50	41.49	38.00	40.50	402,991
28 Aug 20	40.50000 +0.00	42.00	38.99	40.50	405,727
27 Aug 20	40.50000 +0.50	42.00	38.15	40.00	539,820
26 Aug 20	40.00000 -1.50	40.80	38.65	39.50	347,843
25 Aug 20	41.50000 +0.50	43.00	39.20	41.50	174,737
24 Aug 20	41.00000 -1.00	42.34	40.00	41.00	87,941
21 Aug 20	42.00000 +2.50	43.00	39.55	42.50	244,513
20 Aug 20	39.50000 +0.50	39.95	39.00	39.00	158,303
19 Aug 20	39.00000 +2.00	39.90	38.10	38.10	304,937
18 Aug 20	37.00000 +1.00	37.65	35.54	35.54	300,467
17 Aug 20	36.00000 +0.50	36.95	34.20	35.50	757,858
14 Aug 20	35.50000 +0.50	36.50	34.10	35.00	210,480
13 Aug 20	35.00000 -1.00	36.70	34.50	35.50	331,068
12 Aug 20	36.00000 -2.50	38.50	35.26	38.00	669,998
11 Aug 20	38.50000 -1.00	40.50	38.22	39.00	754,131
10 Aug 20	39.50000 +4.00	41.30	36.36	37.50	1,773,457
07 Aug 20	35.50000 +5.50	37.45	30.18	30.50	2,119,395
06 Aug 20	30.00000 -2.00	33.00	30.00	32.00	728,994
05 Aug 20	32.00000 +0.50	32.90	30.94	31.50	1,040,168
04 Aug 20	31.50000 +4.50	31.86	27.60	28.50	6,562,469
03 Aug 20	27.00000 +3.00	27.00	23.25	23.50	986,399
31 Jul 20	24.00000 +2.00	24.10	23.00	23.00	440,612
30 Jul 20	22.00000 +0.50	22.20	21.10	21.50	234,273
29 Jul 20	21.50000 -0.50	21.50	20.64	21.50	243,820
28 Jul 20	22.00000 +0.00	22.00	20.30	22.00	100,423
27 Jul 20	22.00000 +0.00	22.00	21.00	22.00	210,602
24 Jul 20	22.00000 +0.00	23.00	21.67	22.00	153,432
23 Jul 20	22.00000 -1.00	22.46	21.00	22.46	127,021
22 Jul 20	23.00000 +0.00	23.50	22.00	23.00	549,704
21 Jul 20	23.00000 -1.00	25.00	21.35	24.00	561,114
20 Jul 20	24.00000 +2.50	25.00	21.30	21.50	1,001,116
17 Jul 20	21.50000 -0.50	21.80	20.35	21.50	607,072
16 Jul 20	22.00000 +1.50	22.00	19.85	20.50	191,120
15 Jul 20	20.50000 +0.00	21.50	20.50	21.00	387,607
14 Jul 20	20.50000 +0.00	22.00	19.55	20.50	332,475
13 Jul 20	20.50000 +0.50	21.00	19.50	20.00	434,503
10 Jul 20	20.00000 +0.00	20.20	19.82	20.00	376,333
09 Jul 20	20.00000 -1.00	21.25	20.00	21.00	323,101
08 Jul 20	21.00000 -3.00	24.96	20.56	24.00	5,102,822
07 Jul 20	24.00000 -3.00	29.60	22.00	26.00	398,455
06 Jul 20	27.00000 +11.75	32.00	20.00	20.00	119,715
12 Apr 10	15.25000 +0.00	16.00	14.75	15.02	96,972
09 Apr 10	15.25000 +0.00	15.98	14.82	14.82	255,750
08 Apr 10	15.25000 +0.00	15.25	14.82	14.82	4,069
07 Apr 10	15.25000 +0.00	15.85	15.25	15.85	20,000
06 Apr 10	15.25000 -0.25	15.25	14.80	14.80	1,400
01 Apr 10	15.50000 +0.00	15.60	14.94	14.94	296,928
31 Mar 10	15.50000 +0.00	15.99	14.80	15.99	53,700
30 Mar 10	15.50000 +0.00	15.99	15.25	15.25	71,429
29 Mar 10	15.50000 +0.00	15.50	15.00	15.25	15,566
26 Mar 10	15.50000 +0.00	15.99	14.80	15.99	50,000
25 Mar 10	15.50000 +0.25	16.00	15.13	15.13	187,755
24 Mar 10	15.25000 +0.25	15.50	15.25	15.50	100,000
23 Mar 10	15.00000 +0.00	15.50	14.80	15.40	223,000
22 Mar 10	15.00000 +0.00	15.30	14.73	14.75	80,204
19 Mar 10	15.00000 +0.00	15.30	14.73	14.75	34,335
18 Mar 10	15.00000 +0.00	15.30	14.75	14.75	11,442
17 Mar 10	15.00000 +0.00	15.00	14.75	14.75	9,813
16 Mar 10	15.00000 +0.00	15.00	14.75	14.75	100,000
15 Mar 10	15.00000 +0.00	15.45	14.73	14.73	151,500
12 Mar 10	15.00000 +0.00	15.30	14.73	14.73	24,371
11 Mar 10	15.00000 +0.00	15.30	14.73	14.73	14,642
10 Mar 10	15.00000 +0.00	15.30	14.73	14.73	54,175
09 Mar 10	15.00000 -0.25	15.00	14.73	14.87	109,168
08 Mar 10	15.25000 +0.00	15.25	14.87	14.87	764
04 Mar 10	15.25000 +0.00	15.25	14.86	14.86	3,500
03 Mar 10	15.25000 +0.00	15.25	14.85	14.88	47,909
02 Mar 10	15.25000 +0.00	15.85	14.88	15.85	73,200
01 Mar 10	15.25000 +0.00	15.93	14.85	15.93	41,329
26 Feb 10	15.25000 +0.00	15.85	15.25	15.85	10,000
24 Feb 10	15.25000 +0.00	15.25	14.88	14.88	13,400
23 Feb 10	15.25000 +0.00	15.85	15.25	15.85	4,347
19 Feb 10	15.25000 +0.00	15.25	14.57	14.57	102,000
16 Feb 10	15.25000 +0.00	15.25	14.88	14.88	1,000
15 Feb 10	15.25000 +0.00	15.93	14.88	14.88	3,327
12 Feb 10	15.25000 +0.00	15.25	14.57	14.57	23,083
11 Feb 10	15.25000 +0.00	15.25	14.57	14.57	3,822
10 Feb 10	15.25000 +0.00	15.25	14.57	14.57	99,717
09 Feb 10	15.25000 +0.00	15.25	14.57	14.57	205,000
08 Feb 10	15.25000 +0.00	15.25	14.50	14.50	4,000
05 Feb 10	15.25000 +0.00	15.25	14.57	14.57	31,320
04 Feb 10	15.25000 +0.00	15.25	15.00	15.00	33,000
03 Feb 10	15.25000 -0.25	15.25	14.57	15.00	52,061
02 Feb 10	15.50000 +0.00	15.50	15.00	15.00	1,000
01 Feb 10	15.50000 +0.00	15.95	15.00	15.73	94,896
29 Jan 10	15.50000 -0.25	15.50	15.00	15.00	141,269
28 Jan 10	15.75000 +0.00	15.75	15.00	15.00	87,739
27 Jan 10	15.75000 +0.00	15.75	15.00	15.00	2,860
26 Jan 10	15.75000 +0.00	15.75	15.00	15.00	3,285
25 Jan 10	15.75000 +0.00	16.00	15.00	15.00	174,226
22 Jan 10	15.75000 -0.25	15.75	15.00	15.00	66,253
20 Jan 10	16.00000 +0.00	16.00	15.25	15.25	85,061
19 Jan 10	16.00000 +0.25	16.00	15.25	15.25	83,594
18 Jan 10	15.75000 +0.00	15.75	15.00	15.00	294,395
15 Jan 10	15.75000 +0.00	16.13	15.25	16.13	16,070
14 Jan 10	15.75000 +0.00	15.75	15.25	15.25	5,000
13 Jan 10	15.75000 +0.00	15.75	15.00	15.00	161,194
12 Jan 10	15.75000 +0.00	16.19	15.00	15.00	96,300
11 Jan 10	15.75000 -0.25	15.75	15.00	15.40	61,055
08 Jan 10	16.00000 +0.00	16.00	16.00	16.00	50,000
07 Jan 10	16.00000 +0.00	16.45	15.25	16.45	63,171
06 Jan 10	16.00000 +0.00	16.00	16.00	16.00	50,000
05 Jan 10	16.00000 +0.25	16.00	15.00	15.18	256,085
04 Jan 10	15.75000 +0.00	16.42	15.25	15.50	129,677
31 Dec 09	15.75000 +0.50	16.00	15.25	15.95	61,000
30 Dec 09	15.25000 +0.25	15.32	15.00	15.00	17,775
29 Dec 09	15.00000 +0.00	15.50	15.00	15.25	169,263