FUNDMANAGER.co.uk

Skillsoft Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	5.38000 +0.48	5.55	4.96	4.96	52,330
19 Oct 26	4.90000 -0.88	6.07	4.46	5.78	128,623
16 Oct 26	5.78000 -0.08	6.00	5.64	5.98	16,988
15 Oct 26	5.86000 +0.19	6.00	5.66	5.67	20,675
14 Oct 26	5.67000 -0.28	6.04	5.61	5.87	22,122
13 Oct 26	5.95000 -0.31	6.21	5.79	6.21	40,133
12 Oct 26	6.26000 +0.15	6.39	6.06	6.09	22,768
09 Oct 26	6.11000 -0.03	6.54	5.99	6.06	16,434
08 Oct 26	6.14000 -0.16	6.59	6.01	6.21	57,029
07 Oct 26	6.30000 +0.54	6.53	5.72	5.72	72,586
06 Oct 26	5.76000 +0.12	5.88	5.65	5.65	14,554
05 Oct 26	5.64000 -0.07	5.90	5.64	5.65	18,689
02 Oct 26	5.71000 +0.11	5.84	5.58	5.58	20,750
01 Oct 26	5.60000 -0.16	5.80	5.55	5.71	18,758
30 Sep 26	5.76000 -0.04	5.86	5.75	5.86	15,266
29 Sep 26	5.80000 -0.21	6.29	5.78	6.03	110,651
28 Sep 26	6.01000 +0.06	6.09	5.75	6.04	51,978
25 Sep 26	5.95000 -0.17	6.26	5.91	6.18	26,840
24 Sep 26	6.12000 +0.20	6.18	5.74	6.04	55,014
23 Sep 26	5.92000 -0.02	6.20	5.80	5.92	99,762
22 Sep 26	5.94000 +0.00	6.67	5.90	6.30	66,292
21 Sep 26	5.94000 -0.25	6.33	5.90	6.10	68,406
18 Sep 26	6.19000 -0.14	7.20	6.19	6.80	180,491
17 Sep 26	6.33000 +0.23	6.85	6.05	6.05	101,740
16 Sep 26	6.10000 +0.31	6.19	5.76	5.90	95,691
15 Sep 26	5.79000 +0.88	5.90	4.55	4.81	175,974
14 Sep 26	4.91000 +0.59	4.96	4.20	4.20	138,722
11 Sep 26	4.32000 +0.13	4.48	4.19	4.22	126,400
10 Sep 26	4.19000 -2.18	5.54	4.17	5.44	448,674
09 Sep 26	6.37000 -0.30	6.71	6.11	6.64	109,564
08 Sep 26	6.67000 -0.14	6.93	6.55	6.77	45,005
04 Sep 26	6.81000 +0.31	6.89	6.22	6.49	56,238
03 Sep 26	6.50000 -0.10	6.98	6.43	6.78	39,140
02 Sep 26	6.60000 +0.07	6.79	6.50	6.63	44,395
01 Sep 26	6.53000 -0.35	6.83	6.44	6.82	32,181
31 Aug 26	6.88000 -0.05	7.00	6.50	6.83	75,190
28 Aug 26	6.93000 +0.30	7.16	6.45	6.54	74,970
27 Aug 26	6.63000 -0.23	6.96	6.40	6.92	67,306
26 Aug 26	6.86000 -1.03	8.15	6.71	7.95	120,067
25 Aug 26	7.89000 -0.05	8.05	7.76	8.00	53,021
24 Aug 26	7.94000 -0.34	8.54	7.80	8.20	24,569
21 Aug 26	8.28000 +0.13	8.43	8.00	8.15	17,486
20 Aug 26	8.15000 +0.27	8.21	7.66	7.76	19,207
19 Aug 26	7.88000 +0.26	8.16	7.81	7.86	23,131
18 Aug 26	7.62000 -0.10	7.97	7.56	7.56	21,624
17 Aug 26	7.72000 -0.55	8.27	7.45	8.27	42,549
14 Aug 26	8.27000 -0.47	9.08	8.24	8.94	38,473
13 Aug 26	8.74000 -0.04	9.25	8.20	8.81	45,030
12 Aug 26	8.78000 -0.63	9.89	8.56	9.60	40,853
11 Aug 26	9.41000 +0.10	9.99	9.28	9.45	57,073
10 Aug 26	9.31000 +0.21	9.38	8.59	8.85	40,363
07 Aug 26	9.10000 +1.06	9.36	7.97	7.97	88,590
06 Aug 26	8.04000 -0.37	8.49	7.80	8.40	50,267
05 Aug 26	8.41000 +0.35	8.48	7.55	8.02	49,654
04 Aug 26	8.06000 +0.57	8.25	7.59	7.61	61,217
03 Aug 26	7.49000 +0.39	7.76	7.23	7.23	40,565
31 Jul 26	7.10000 -0.21	7.67	6.92	7.25	78,229
30 Jul 26	7.31000 -0.08	7.43	6.90	7.39	44,798
29 Jul 26	7.39000 +0.27	7.71	6.74	6.87	89,793
28 Jul 26	7.12000 +0.55	7.22	6.53	6.66	56,963
27 Jul 26	6.57000 +0.22	6.78	6.09	6.09	41,435
24 Jul 26	6.35000 +0.13	6.53	6.22	6.28	26,390
23 Jul 26	6.22000 -0.02	6.58	6.11	6.19	49,354
22 Jul 26	6.24000 +0.06	6.39	6.06	6.18	45,502
21 Jul 26	6.18000 -0.06	6.39	6.11	6.39	38,403
20 Jul 26	6.24000 -0.20	6.49	6.13	6.40	59,235
17 Jul 26	6.44000 -0.15	6.69	6.37	6.47	37,324
16 Jul 26	6.59000 +0.16	6.63	6.28	6.63	68,918
15 Jul 26	6.43000 -0.45	7.12	6.39	6.90	203,034
14 Jul 26	6.88000 -0.20	7.34	6.81	7.05	93,042
13 Jul 26	7.08000 -0.04	7.40	7.03	7.16	66,259
10 Jul 26	7.12000 -0.61	8.03	7.00	8.03	77,568
09 Jul 26	7.73000 -0.11	8.25	7.61	7.84	80,305
08 Jul 26	7.84000 +0.00	8.10	7.04	7.67	90,874
07 Jul 26	7.84000 +0.33	7.98	7.28	7.45	102,486
06 Jul 26	7.51000 +0.45	7.89	6.95	7.20	152,602
02 Jul 26	7.06000 +0.42	7.30	6.70	6.70	239,731
01 Jul 26	6.64000 +1.46	6.84	5.30	5.30	262,418
30 Jun 26	5.18000 -0.83	6.06	5.11	6.06	330,304
29 Jun 26	6.01000 -0.18	6.38	5.50	6.38	249,418
26 Jun 26	6.19000 +0.04	6.79	5.90	6.08	487,667
25 Jun 26	6.15000 -0.93	7.36	6.11	7.13	110,205
24 Jun 26	7.08000 +0.10	7.32	6.87	7.06	101,981
23 Jun 26	6.98000 -0.40	7.75	6.87	7.13	103,590
22 Jun 26	7.38000 -0.13	7.53	7.00	7.51	79,518
18 Jun 26	7.51000 +0.56	7.90	7.03	7.03	166,388
17 Jun 26	6.95000 +0.84	7.69	6.42	6.42	157,556
16 Jun 26	6.11000 +0.16	6.23	5.81	5.93	78,200
15 Jun 26	5.95000 -0.09	6.68	5.84	6.04	113,991
12 Jun 26	6.04000 +0.64	6.59	5.55	5.55	207,868
11 Jun 26	5.40000 +0.11	5.81	5.00	5.18	119,552
10 Jun 26	5.29000 -0.84	6.01	5.02	5.90	232,311
09 Jun 26	6.13000 -0.80	7.64	5.89	7.13	168,465
08 Jun 26	6.93000 -0.12	7.18	6.90	6.96	42,520
05 Jun 26	7.05000 -0.09	7.21	6.82	7.08	32,065
04 Jun 26	7.14000 -0.07	7.26	6.87	7.09	32,849
03 Jun 26	7.21000 -0.76	7.75	7.10	7.75	54,814
02 Jun 26	7.97000 +0.10	8.00	7.62	7.87	51,662
01 Jun 26	7.87000 +0.58	8.09	7.09	7.16	85,692
29 May 26	7.29000 -0.14	7.65	7.20	7.32	56,171
28 May 26	7.43000 +0.01	7.74	7.21	7.35	39,282
27 May 26	7.42000 +0.01	7.62	6.84	7.38	56,555
26 May 26	7.41000 +0.23	7.64	7.13	7.29	54,711
22 May 26	7.18000 +0.12	7.30	6.80	7.11	42,287
21 May 26	7.06000 -0.20	7.46	6.74	7.10	65,800
20 May 26	7.26000 +0.29	7.30	6.69	6.96	64,789
19 May 26	6.97000 +0.40	7.03	6.45	6.62	51,303
18 May 26	6.57000 +0.00	6.85	6.30	6.53	83,198
15 May 26	6.57000 -0.22	6.84	6.46	6.71	99,708
14 May 26	6.79000 -0.65	7.55	6.62	7.30	77,140
13 May 26	7.44000 -0.25	8.05	7.28	7.56	101,762
12 May 26	7.69000 -0.04	8.11	7.32	7.81	86,887
11 May 26	7.73000 -0.84	8.53	7.47	8.53	101,863
08 May 26	8.57000 +0.30	8.65	7.89	8.36	82,986
07 May 26	8.27000 +0.11	8.63	7.93	8.33	88,482
06 May 26	8.16000 -0.46	8.77	7.74	8.77	155,164
05 May 26	8.62000 +0.90	8.73	7.02	7.54	230,711
04 May 26	7.72000 -0.56	8.57	6.91	8.24	250,342
01 May 26	8.28000 +0.56	8.70	7.73	7.74	146,956
30 Apr 26	7.72000 +0.95	7.72	6.43	6.74	173,676
29 Apr 26	6.77000 -0.22	7.17	6.47	7.08	93,467
28 Apr 26	6.99000 -0.39	7.74	6.92	7.44	114,512
27 Apr 26	7.38000 +0.95	7.38	6.57	6.58	152,083
24 Apr 26	6.43000 -0.11	6.74	6.23	6.58	66,035
23 Apr 26	6.54000 -0.45	6.99	6.05	6.88	99,372
22 Apr 26	6.99000 +0.05	7.11	6.61	7.08	70,713
21 Apr 26	6.94000 -0.67	7.61	6.51	7.49	209,943
20 Apr 26	7.61000 +0.79	7.61	6.51	6.65	201,727
17 Apr 26	6.82000 +0.18	6.85	6.24	6.60	185,509
16 Apr 26	6.64000 +0.96	6.77	5.79	5.89	350,302
15 Apr 26	5.68000 +0.21	5.84	5.25	5.41	139,354
14 Apr 26	5.47000 +0.05	5.55	4.97	5.38	181,037
13 Apr 26	5.42000 +0.86	5.46	4.35	4.35	290,756
10 Apr 26	4.56000 +0.34	4.94	4.12	4.32	274,184
09 Apr 26	4.22000 +0.34	4.34	3.75	4.09	219,918
08 Apr 26	3.88000 -0.53	5.80	3.72	5.65	1,397,980
07 Apr 26	4.41000 -0.01	4.83	4.04	4.53	199,385
06 Apr 26	4.42000 +0.13	4.62	4.16	4.19	38,153
02 Apr 26	4.29000 +0.00	4.42	4.15	4.17	42,734
01 Apr 26	4.29000 +0.00	4.53	4.19	4.38	62,936
31 Mar 26	4.29000 +0.05	4.53	4.18	4.31	83,461
30 Mar 26	4.24000 +0.29	4.51	3.80	3.93	82,552
27 Mar 26	3.95000 -0.17	4.10	3.80	4.10	51,560
26 Mar 26	4.12000 +0.02	4.34	3.98	4.04	42,150
25 Mar 26	4.10000 +0.23	4.28	3.91	4.00	172,471
24 Mar 26	3.87000 +0.01	3.89	3.63	3.89	74,806
23 Mar 26	3.86000 +0.15	3.96	3.60	3.80	67,163
20 Mar 26	3.71000 -0.01	3.94	3.57	3.71	213,331
19 Mar 26	3.72000 +0.03	3.84	3.52	3.57	46,603
18 Mar 26	3.69000 +0.01	3.70	3.43	3.58	114,646
17 Mar 26	3.68000 -0.03	3.98	3.56	3.71	65,552
16 Mar 26	3.71000 +0.00	3.96	3.44	3.75	116,809
13 Mar 26	3.71000 -0.22	4.11	3.70	4.02	86,929
12 Mar 26	3.93000 -0.27	4.25	3.77	4.15	91,846
11 Mar 26	4.20000 +0.06	4.52	4.04	4.15	120,531
10 Mar 26	4.14000 -0.23	4.43	4.07	4.29	63,311
09 Mar 26	4.37000 -0.21	4.51	4.12	4.48	82,641
06 Mar 26	4.58000 +0.03	4.84	4.32	4.47	140,209
05 Mar 26	4.55000 +0.40	4.66	3.97	4.04	133,647
04 Mar 26	4.15000 +0.05	4.41	4.03	4.15	74,002
03 Mar 26	4.10000 +0.01	4.28	3.72	3.98	214,335
02 Mar 26	4.09000 -0.10	4.27	3.93	4.09	120,659
27 Feb 26	4.19000 -0.26	4.37	4.04	4.31	144,864
26 Feb 26	4.45000 +0.45	4.65	3.97	4.00	211,490
25 Feb 26	4.00000 -0.05	4.20	3.83	4.03	175,357
24 Feb 26	4.05000 -0.29	4.49	3.77	4.35	248,574
23 Feb 26	4.34000 -0.81	5.10	4.30	5.10	248,159
20 Feb 26	5.15000 -0.28	5.68	5.14	5.51	165,247
19 Feb 26	5.43000 -0.39	5.90	5.16	5.90	174,574
18 Feb 26	5.82000 +0.42	5.97	5.36	5.39	261,649
17 Feb 26	5.40000 -0.30	5.78	5.38	5.61	149,753
13 Feb 26	5.70000 -0.02	6.16	5.70	5.78	164,186
12 Feb 26	5.72000 -0.73	6.49	5.63	6.44	231,064
11 Feb 26	6.45000 -1.03	7.55	6.33	7.55	282,933
10 Feb 26	7.48000 -0.38	7.96	7.31	7.85	107,608
09 Feb 26	7.86000 +0.05	8.00	7.37	7.85	141,519
06 Feb 26	7.81000 +0.13	8.19	7.80	7.83	97,648
05 Feb 26	7.68000 -0.98	8.61	7.64	8.59	182,669
04 Feb 26	8.66000 +0.01	8.85	8.16	8.70	214,779
03 Feb 26	8.65000 -1.04	9.61	8.37	9.61	294,456
02 Feb 26	9.69000 +0.64	9.95	8.98	9.00	154,620
30 Jan 26	9.05000 -0.63	9.90	8.71	9.63	227,636
29 Jan 26	9.68000 +0.68	9.82	8.98	9.00	345,647
28 Jan 26	9.00000 +0.04	9.22	8.78	9.00	188,253
27 Jan 26	8.96000 +0.08	8.96	8.38	8.86	207,865
26 Jan 26	8.88000 -0.61	9.50	8.57	9.50	243,198
23 Jan 26	9.49000 -0.23	9.82	9.41	9.75	146,911
22 Jan 26	9.72000 +0.91	9.73	8.86	8.92	183,789
21 Jan 26	8.81000 +0.31	9.11	8.31	8.67	234,062
20 Jan 26	8.50000 -0.70	9.09	8.50	8.81	254,802
16 Jan 26	9.20000 -0.67	10.18	9.04	9.87	263,722
15 Jan 26	9.87000 +1.08	10.60	8.84	8.90	333,537
14 Jan 26	8.79000 +0.40	8.93	8.19	8.40	232,861
13 Jan 26	8.39000 -0.88	9.16	8.30	9.10	281,286
12 Jan 26	9.27000 -0.43	10.00	9.09	9.63	240,992
09 Jan 26	9.70000 +0.80	9.74	8.86	9.00	275,481
08 Jan 26	8.90000 +0.79	8.94	8.03	8.11	158,435
07 Jan 26	8.11000 -0.36	8.75	7.95	8.57	123,309
06 Jan 26	8.47000 +0.59	8.72	7.85	8.06	231,295
05 Jan 26	7.88000 -0.62	8.38	7.72	8.38	253,036
02 Jan 26	8.50000 -0.80	9.73	8.29	9.50	433,247
31 Dec 25	9.30000 +1.07	9.47	8.09	8.23	319,081
30 Dec 25	8.23000 +0.40	8.63	7.71	8.01	297,698
29 Dec 25	7.83000 +0.66	8.75	7.05	7.10	653,592
26 Dec 25	7.17000 -0.09	7.35	7.04	7.29	230,151
24 Dec 25	7.26000 +0.24	7.35	6.99	6.99	62,807
23 Dec 25	7.02000 -0.60	7.61	6.95	7.57	135,475
22 Dec 25	7.62000 -0.12	7.89	7.50	7.89	144,011
19 Dec 25	7.74000 -0.95	8.82	7.32	8.69	335,984
18 Dec 25	8.69000 +1.58	8.85	7.27	7.33	549,782
17 Dec 25	7.11000 +0.50	7.42	6.67	6.69	451,847
16 Dec 25	6.61000 +0.94	8.08	6.15	6.17	1,537,023
15 Dec 25	5.67000 -0.44	6.12	5.63	6.06	115,623
12 Dec 25	6.11000 +0.06	6.54	5.93	6.31	249,174
11 Dec 25	6.05000 -1.66	6.29	4.65	5.33	731,529
10 Dec 25	7.71000 +0.17	8.21	7.55	7.69	287,004
09 Dec 25	7.54000 +0.19	8.10	7.41	7.43	113,182
08 Dec 25	7.35000 +0.10	7.64	7.25	7.31	119,506
05 Dec 25	7.25000 -0.35	7.80	7.20	7.65	205,444
04 Dec 25	7.60000 -0.22	7.99	7.57	7.75	99,332
03 Dec 25	7.82000 -0.19	8.20	7.62	8.00	124,716
02 Dec 25	8.01000 -0.14	8.57	8.00	8.25	177,848
01 Dec 25	8.15000 -1.84	10.15	8.06	9.84	235,494
28 Nov 25	9.99000 -0.47	10.59	9.69	10.59	118,463
26 Nov 25	10.46000 -2.41	12.70	10.38	12.70	188,775
25 Nov 25	12.87000 +1.36	13.04	11.85	11.86	131,439
24 Nov 25	11.51000 +0.69	12.02	10.91	10.99	107,528
21 Nov 25	10.82000 +1.64	11.54	9.18	9.18	242,395
20 Nov 25	9.18000 -0.85	10.40	9.15	10.10	125,101
19 Nov 25	10.03000 -0.47	11.09	9.92	10.46	157,362
18 Nov 25	10.50000 +0.44	10.80	9.98	10.01	60,763
17 Nov 25	10.06000 -0.51	10.93	10.00	10.50	77,860
14 Nov 25	10.57000 +0.33	11.27	10.00	10.06	82,479
13 Nov 25	10.24000 +0.12	10.76	9.93	10.01	130,069
12 Nov 25	10.12000 -1.27	11.52	9.88	11.39	102,918
11 Nov 25	11.39000 -0.07	11.86	11.20	11.56	145,508
10 Nov 25	11.46000 +0.40	12.00	11.18	11.18	198,391
07 Nov 25	11.06000 -0.35	11.57	10.72	11.38	106,724
06 Nov 25	11.41000 -1.17	12.89	11.36	12.58	102,148
05 Nov 25	12.58000 +0.21	12.85	12.33	12.36	105,351
04 Nov 25	12.37000 -0.59	12.89	12.29	12.68	93,591
03 Nov 25	12.96000 -0.17	13.49	12.62	13.08	70,857
31 Oct 25	13.13000 +0.61	13.55	12.52	12.55	75,231
30 Oct 25	12.52000 +0.00	12.81	12.00	12.49	112,732
29 Oct 25	12.52000 -0.97	13.57	12.27	13.35	178,869
28 Oct 25	13.49000 -1.00	14.49	13.25	14.30	142,008
27 Oct 25	14.49000 -2.39	16.91	14.20	16.91	168,476
24 Oct 25	16.88000 -0.22	17.75	16.83	17.40	39,861
23 Oct 25	17.10000 -0.02	17.45	16.51	17.23	102,643
22 Oct 25	17.12000 -0.79	18.32	16.70	17.82	61,595
21 Oct 25	17.91000 +0.34	18.45	17.01	17.52	76,683
20 Oct 25	17.57000 +1.33	17.59	16.01	16.49	114,438
17 Oct 25	16.24000 +1.37	16.99	14.51	14.65	163,573
16 Oct 25	14.87000 +0.97	15.69	14.00	14.10	91,347
15 Oct 25	13.90000 +0.30	14.10	13.64	13.70	32,299
14 Oct 25	13.60000 -0.44	14.23	13.60	13.83	43,800
13 Oct 25	14.04000 +0.04	14.55	13.91	14.14	60,520
10 Oct 25	14.00000 -1.30	15.48	13.97	15.33	61,260
09 Oct 25	15.30000 +0.09	15.53	14.88	15.53	30,347
08 Oct 25	15.21000 +0.46	15.64	14.23	14.67	47,578
07 Oct 25	14.75000 -0.56	15.94	14.38	15.70	74,968
06 Oct 25	15.31000 +1.44	15.80	13.70	13.90	101,896
03 Oct 25	13.87000 +0.52	14.96	13.47	13.47	142,088
02 Oct 25	13.35000 +0.42	13.49	12.76	12.80	34,915
01 Oct 25	12.93000 -0.09	13.62	12.75	13.27	61,826
30 Sep 25	13.02000 +0.06	13.20	12.75	12.91	44,534
29 Sep 25	12.96000 -0.24	13.48	12.91	13.26	51,266
26 Sep 25	13.20000 +0.31	13.48	12.88	12.90	23,693
25 Sep 25	12.89000 -0.32	13.33	12.80	13.27	17,896
24 Sep 25	13.21000 -0.20	13.84	13.14	13.42	20,407
23 Sep 25	13.41000 -0.64	14.25	13.26	14.11	73,380
22 Sep 25	14.05000 -0.25	14.53	13.82	14.20	41,340
19 Sep 25	14.30000 -0.42	14.96	14.04	14.58	62,131
18 Sep 25	14.72000 +1.50	15.01	13.41	13.41	62,582
17 Sep 25	13.22000 -0.91	14.49	13.14	14.19	56,399
16 Sep 25	14.13000 +1.17	15.46	13.01	13.01	110,260
15 Sep 25	12.96000 +0.36	13.21	12.72	12.80	68,033
12 Sep 25	12.60000 -0.70	13.41	12.22	13.37	81,494
11 Sep 25	13.30000 -0.34	13.88	13.20	13.56	28,989
10 Sep 25	13.64000 -1.36	13.95	12.43	12.50	68,969
09 Sep 25	15.00000 -0.03	15.46	14.90	15.05	70,740
08 Sep 25	15.03000 -0.35	15.52	14.98	15.52	36,133
05 Sep 25	15.38000 +0.14	15.60	15.26	15.36	12,697
04 Sep 25	15.24000 -0.30	15.40	14.91	15.40	12,532
03 Sep 25	15.54000 +0.05	15.54	15.01	15.39	16,061
02 Sep 25	15.49000 +0.12	15.74	15.00	15.00	14,243
29 Aug 25	15.37000 -0.08	15.64	15.18	15.46	10,257
28 Aug 25	15.45000 -0.58	16.16	15.34	16.06	21,071
27 Aug 25	16.03000 -0.14	16.23	15.88	15.98	14,135
26 Aug 25	16.17000 +0.22	16.25	15.78	16.09	15,397
25 Aug 25	15.95000 +0.68	15.97	15.25	15.25	19,940
22 Aug 25	15.27000 +0.66	15.84	14.73	14.81	38,191
21 Aug 25	14.61000 -0.25	14.93	14.30	14.69	14,530
20 Aug 25	14.86000 +0.24	14.96	14.30	14.63	15,822
19 Aug 25	14.62000 -0.35	15.20	14.35	14.92	18,781
18 Aug 25	14.97000 +0.67	14.98	14.25	14.25	15,268
15 Aug 25	14.30000 -0.07	14.60	14.25	14.55	20,459
14 Aug 25	14.37000 -0.35	14.53	14.06	14.53	19,433
13 Aug 25	14.72000 +0.56	14.80	14.26	14.40	22,763
12 Aug 25	14.16000 +0.32	14.24	13.75	13.75	31,906
11 Aug 25	13.84000 -0.53	14.44	13.76	14.41	56,074
08 Aug 25	14.37000 -0.08	14.58	14.25	14.55	27,090
07 Aug 25	14.45000 -0.69	15.64	14.44	15.44	29,177
06 Aug 25	15.14000 +0.47	15.40	14.55	14.69	25,279
05 Aug 25	14.67000 +0.30	14.74	14.25	14.28	30,689
04 Aug 25	14.37000 -0.54	15.31	14.29	14.98	29,663
01 Aug 25	14.91000 +0.65	15.01	14.25	14.25	56,579
31 Jul 25	14.26000 -0.30	14.60	14.00	14.37	42,558
30 Jul 25	14.56000 +0.22	14.93	14.25	14.43	35,886
29 Jul 25	14.34000 -0.61	14.95	14.28	14.85	36,639
28 Jul 25	14.95000 +0.26	15.00	14.30	14.77	37,675
25 Jul 25	14.69000 -0.03	15.09	14.50	14.99	30,477
24 Jul 25	14.72000 +0.25	15.20	14.50	14.50	58,021
23 Jul 25	14.47000 -0.24	15.07	14.39	14.64	28,471
22 Jul 25	14.71000 -0.22	15.10	14.54	14.88	41,318
21 Jul 25	14.93000 -0.96	16.16	14.86	15.89	39,253
18 Jul 25	15.89000 +0.46	16.45	15.53	15.70	45,044
17 Jul 25	15.43000 +0.94	15.64	14.49	14.52	41,016
16 Jul 25	14.49000 +1.05	14.76	13.46	13.46	47,491
15 Jul 25	13.44000 -1.57	15.03	13.40	15.02	42,003
14 Jul 25	15.01000 -0.73	15.97	14.89	15.59	28,808
11 Jul 25	15.74000 -0.30	16.10	15.53	15.78	42,728
10 Jul 25	16.04000 +0.70	16.11	15.25	15.55	45,684
09 Jul 25	15.34000 -0.45	16.10	15.20	15.75	39,319
08 Jul 25	15.79000 -0.18	16.34	15.51	16.22	41,311
07 Jul 25	15.97000 -0.43	16.91	15.83	16.16	30,576
03 Jul 25	16.40000 +0.09	16.84	16.17	16.58	32,357
02 Jul 25	16.31000 -0.10	16.93	16.03	16.42	41,775
01 Jul 25	16.41000 +0.44	17.69	15.72	15.72	59,708
30 Jun 25	15.97000 +0.07	16.36	15.19	15.71	61,085
27 Jun 25	15.90000 -0.86	17.50	15.50	16.68	595,807
26 Jun 25	16.76000 +0.82	17.45	15.64	16.20	61,588
25 Jun 25	15.94000 +0.78	16.15	15.07	15.27	61,765
24 Jun 25	15.16000 +1.35	15.45	13.94	13.94	57,994
23 Jun 25	13.81000 -0.15	14.10	13.00	13.67	62,226
20 Jun 25	13.96000 -0.54	15.38	13.73	14.65	56,782
18 Jun 25	14.50000 -0.91	15.93	14.28	15.42	37,391
17 Jun 25	15.41000 -2.55	18.00	15.32	17.89	47,608
16 Jun 25	17.96000 +2.30	18.51	16.08	16.08	140,281
13 Jun 25	15.66000 -0.67	17.13	15.51	16.01	39,924
12 Jun 25	16.33000 -1.51	17.78	16.01	17.78	24,305
11 Jun 25	17.84000 +0.25	18.00	16.41	17.50	38,673
10 Jun 25	17.59000 -0.63	21.25	16.01	20.66	178,943
09 Jun 25	18.22000 +0.32	19.33	18.09	18.39	85,461
06 Jun 25	17.90000 -0.69	18.75	17.85	18.75	25,187
05 Jun 25	18.59000 -0.29	20.05	18.39	18.89	12,455
04 Jun 25	18.88000 -0.81	20.06	18.35	19.20	24,274
03 Jun 25	19.69000 +0.11	20.29	19.37	19.59	16,879
02 Jun 25	19.58000 -0.42	20.24	19.08	20.24	14,699
30 May 25	20.00000 -0.38	20.86	20.00	20.41	9,668
29 May 25	20.38000 +0.07	20.76	20.21	20.61	9,777
28 May 25	20.31000 +0.14	20.74	20.11	20.42	17,701
27 May 25	20.17000 +0.39	21.17	19.96	20.38	16,992
23 May 25	19.78000 -0.12	20.05	19.18	19.60	21,865
22 May 25	19.90000 -0.54	21.13	19.05	20.28	30,386
21 May 25	20.44000 -2.18	22.62	20.37	22.44	20,879
20 May 25	22.62000 +0.20	22.75	22.24	22.24	8,171
19 May 25	22.42000 -0.59	23.00	21.90	22.18	17,285
16 May 25	23.01000 -0.17	24.01	22.82	23.04	27,426
15 May 25	23.18000 +1.85	23.63	21.53	21.53	10,632
14 May 25	21.33000 +1.12	21.39	20.15	20.15	10,790
13 May 25	20.21000 -0.45	21.30	19.94	20.66	46,591
12 May 25	20.66000 +0.38	21.30	19.88	21.17	45,639
09 May 25	20.28000 +0.28	20.44	19.80	20.44	13,061
08 May 25	20.00000 +1.44	20.25	18.99	19.05	35,051
07 May 25	18.56000 -1.44	20.31	18.54	20.02	22,789
06 May 25	20.00000 +0.86	20.18	18.83	18.98	39,096
05 May 25	19.14000 -0.27	19.71	19.14	19.27	13,698
02 May 25	19.41000 +0.23	19.50	18.80	19.26	20,686
01 May 25	19.18000 +0.05	19.22	18.72	19.11	23,079
30 Apr 25	19.13000 -0.15	19.17	17.90	18.70	20,938
29 Apr 25	19.28000 -0.98	19.94	18.79	19.94	28,745
28 Apr 25	20.26000 -0.59	20.79	19.82	20.78	17,424
25 Apr 25	20.85000 -0.64	21.28	20.73	21.28	9,549
24 Apr 25	21.49000 +0.42	21.85	20.44	21.36	22,084
23 Apr 25	21.07000 +0.45	22.20	20.46	21.53	30,461
22 Apr 25	20.62000 -0.34	21.46	20.44	21.20	22,180
21 Apr 25	20.96000 -1.11	21.96	20.21	21.68	32,408
17 Apr 25	22.07000 +0.62	22.23	20.98	21.83	26,136
16 Apr 25	21.45000 +0.16	22.31	20.68	21.27	41,819
15 Apr 25	21.29000 +3.84	21.78	18.29	19.00	65,003
14 Apr 25	17.45000 +0.36	18.15	17.23	17.71	28,704
11 Apr 25	17.09000 -1.27	18.88	16.71	18.40	29,638
10 Apr 25	18.36000 -0.88	19.14	18.08	18.89	25,147
09 Apr 25	19.24000 +2.76	19.31	16.21	16.30	38,069
08 Apr 25	16.48000 +1.57	16.78	15.67	15.67	39,006
07 Apr 25	14.91000 -1.35	16.33	14.32	15.49	43,544
04 Apr 25	16.26000 -2.04	17.51	15.52	17.43	44,185
03 Apr 25	18.30000 -1.78	19.59	17.95	18.80	37,986
02 Apr 25	20.08000 +0.86	20.63	18.87	18.87	17,563
01 Apr 25	19.22000 -0.02	20.08	18.72	19.08	35,852
31 Mar 25	19.24000 -0.42	19.95	18.88	19.48	49,790
28 Mar 25	19.66000 -1.28	20.67	19.54	20.56	18,616
27 Mar 25	20.94000 +0.44	21.10	20.48	20.55	21,431
26 Mar 25	20.50000 -0.78	21.52	20.36	21.50	19,531
25 Mar 25	21.28000 -0.58	22.26	21.03	21.96	59,537
24 Mar 25	21.86000 +1.44	22.45	20.67	20.76	70,499
21 Mar 25	20.42000 -0.39	20.64	19.89	20.41	34,462
20 Mar 25	20.81000 +1.17	20.99	19.30	19.40	26,735
19 Mar 25	19.64000 +1.49	19.67	17.60	18.11	86,991
18 Mar 25	18.15000 -0.86	19.05	17.99	18.97	53,253
17 Mar 25	19.01000 -0.52	20.02	18.71	19.53	44,541
14 Mar 25	19.53000 +1.29	19.95	18.41	18.41	14,522
13 Mar 25	18.24000 -0.58	18.64	17.71	18.41	25,430
12 Mar 25	18.82000 +0.65	19.26	18.17	18.44	21,117
11 Mar 25	18.17000 -1.00	19.47	17.47	19.14	45,641
10 Mar 25	19.17000 -1.91	20.59	18.51	20.59	56,162
07 Mar 25	21.08000 -0.70	21.71	20.19	21.71	68,037
06 Mar 25	21.78000 -1.15	23.00	21.09	22.41	39,795
05 Mar 25	22.93000 -0.42	23.59	21.40	23.11	19,795
04 Mar 25	23.35000 -1.02	24.18	22.53	23.86	31,349
03 Mar 25	24.37000 -1.51	26.28	24.06	25.72	51,608
28 Feb 25	25.88000 +0.49	25.99	24.66	25.04	19,538
27 Feb 25	25.39000 -0.72	26.35	25.01	25.95	22,857
26 Feb 25	26.11000 +0.16	26.97	25.47	26.11	25,974
25 Feb 25	25.95000 -0.93	27.00	25.66	27.00	53,515
24 Feb 25	26.88000 -0.65	27.99	26.00	27.30	32,392
21 Feb 25	27.53000 -0.20	27.98	27.05	27.80	27,632
20 Feb 25	27.73000 -0.84	28.62	27.40	28.52	27,615
19 Feb 25	28.57000 -0.55	29.12	27.98	29.12	37,031
18 Feb 25	29.12000 -0.51	30.00	28.40	29.91	31,040
14 Feb 25	29.63000 -0.89	31.00	29.35	30.53	26,962
13 Feb 25	30.52000 +0.43	30.96	29.99	30.44	19,231
12 Feb 25	30.09000 -0.65	31.10	29.90	30.41	27,960
11 Feb 25	30.74000 -0.39	31.25	29.63	31.07	54,532
10 Feb 25	31.13000 +1.73	31.69	29.73	30.11	47,899
07 Feb 25	29.40000 -0.54	34.36	25.75	30.24	309,765
06 Feb 25	29.94000 -0.56	30.49	29.04	30.48	30,730
05 Feb 25	30.50000 +0.66	30.62	29.58	29.97	42,841
04 Feb 25	29.84000 +1.21	30.21	28.78	29.05	44,218
03 Feb 25	28.63000 -1.37	29.30	27.38	29.11	63,631
31 Jan 25	30.00000 +0.16	30.20	28.45	29.59	42,139
30 Jan 25	29.84000 -0.15	30.58	29.08	30.01	42,905
29 Jan 25	29.99000 -0.81	30.82	28.90	30.82	43,276
28 Jan 25	30.80000 -0.29	31.39	30.20	30.92	46,151
27 Jan 25	31.09000 +0.79	32.54	30.08	30.47	37,280
24 Jan 25	30.30000 -0.73	31.94	28.30	31.24	83,461
23 Jan 25	31.03000 +1.49	31.62	28.78	29.07	29,883
22 Jan 25	29.54000 -2.54	32.99	28.27	32.67	86,637
21 Jan 25	32.08000 +0.62	34.42	31.55	32.28	117,979
17 Jan 25	31.46000 +0.67	31.88	30.10	31.38	51,814
16 Jan 25	30.79000 -0.26	31.59	29.26	31.15	83,129
15 Jan 25	31.05000 +0.55	31.72	28.99	31.21	77,904
14 Jan 25	30.50000 +0.77	32.00	29.86	29.90	114,415
13 Jan 25	29.73000 +0.94	30.35	27.00	28.50	93,467
10 Jan 25	28.79000 -0.41	29.45	27.12	28.63	83,771
08 Jan 25	29.20000 +1.39	30.00	26.61	27.18	78,133
07 Jan 25	27.81000 +0.80	28.29	26.58	27.28	67,009
06 Jan 25	27.01000 +0.53	27.48	26.28	26.71	69,241
03 Jan 25	26.48000 +2.47	26.78	23.41	24.38	95,183
02 Jan 25	24.01000 +0.05	24.42	23.40	23.81	66,086
31 Dec 24	23.96000 +1.65	24.91	22.50	22.55	37,743
30 Dec 24	22.31000 +0.69	24.00	22.02	22.10	67,837
27 Dec 24	21.62000 +2.25	22.08	18.71	19.10	71,178
26 Dec 24	19.37000 +0.07	19.50	18.90	19.05	23,999
24 Dec 24	19.30000 +0.01	19.42	19.00	19.06	14,482
23 Dec 24	19.29000 -0.01	19.50	18.87	19.22	30,550
20 Dec 24	19.30000 +0.85	19.44	17.96	18.49	25,129
19 Dec 24	18.45000 -0.05	18.90	17.68	18.90	64,399
18 Dec 24	18.50000 -0.09	19.41	17.73	18.56	53,562
17 Dec 24	18.59000 -0.61	19.00	17.82	18.94	40,656
16 Dec 24	19.20000 +1.30	19.38	17.71	18.07	49,850
13 Dec 24	17.90000 -0.46	18.34	16.61	18.34	46,766
12 Dec 24	18.36000 -0.08	19.44	18.00	19.44	79,643
11 Dec 24	18.44000 +3.72	19.95	16.00	16.20	346,673
10 Dec 24	14.72000 +0.21	14.76	13.30	14.54	31,843
09 Dec 24	14.51000 -0.22	15.29	14.30	14.71	16,149
06 Dec 24	14.73000 -0.12	15.03	14.50	15.00	23,107
05 Dec 24	14.85000 -0.28	15.29	14.50	14.96	14,349
04 Dec 24	15.13000 +0.21	15.13	14.75	14.82	7,697
03 Dec 24	14.92000 -0.50	15.62	14.50	15.62	23,136
02 Dec 24	15.42000 +0.11	15.57	14.75	15.11	16,816
29 Nov 24	15.31000 +0.24	15.62	14.78	15.01	10,527
27 Nov 24	15.07000 -0.23	15.33	14.78	15.23	9,001
26 Nov 24	15.30000 +0.00	15.39	14.91	15.27	14,470
25 Nov 24	15.30000 +0.37	15.61	14.63	15.00	17,537
22 Nov 24	14.93000 +0.52	15.05	14.54	15.05	7,931
21 Nov 24	14.41000 -0.14	14.97	13.96	14.49	21,197
20 Nov 24	14.55000 -0.08	15.02	14.28	14.81	34,211
19 Nov 24	14.63000 -0.12	14.90	14.26	14.26	51,557
18 Nov 24	14.75000 +0.09	15.10	14.20	14.48	38,136
15 Nov 24	14.66000 +0.16	14.66	13.91	14.50	26,727
14 Nov 24	14.50000 -0.68	15.45	14.39	15.09	21,184
13 Nov 24	15.18000 -0.17	15.61	15.01	15.38	13,300
12 Nov 24	15.35000 -0.17	15.46	14.99	14.99	23,570
11 Nov 24	15.52000 +0.08	15.82	15.21	15.23	21,846
08 Nov 24	15.44000 -0.62	16.32	15.44	16.07	35,317
07 Nov 24	16.06000 +0.15	16.40	15.63	16.00	48,737
06 Nov 24	15.91000 +0.15	16.40	15.80	16.40	25,777
05 Nov 24	15.76000 +0.01	16.00	15.60	15.80	11,675
04 Nov 24	15.75000 +0.17	16.19	15.38	15.63	14,241
01 Nov 24	15.58000 +0.31	15.99	15.00	15.43	11,498
31 Oct 24	15.27000 -0.35	15.79	14.94	15.79	29,382
30 Oct 24	15.62000 -0.22	16.53	15.40	15.54	48,033
29 Oct 24	15.84000 +0.10	15.92	15.57	15.77	17,102
28 Oct 24	15.74000 +0.08	16.20	15.41	15.84	49,462
25 Oct 24	15.66000 -0.33	16.00	15.50	15.96	77,833
24 Oct 24	15.99000 -0.01	16.29	15.70	15.95	34,418
23 Oct 24	16.00000 -0.14	16.67	15.77	15.86	57,497
22 Oct 24	16.14000 -0.11	16.45	15.40	16.33	60,911
21 Oct 24	16.25000 -0.11	16.36	14.81	16.18	59,550
18 Oct 24	16.36000 +0.35	16.59	15.78	16.10	35,943
17 Oct 24	16.01000 -0.04	16.10	15.63	15.82	17,188
16 Oct 24	16.05000 +0.27	16.09	15.32	15.95	26,674
15 Oct 24	15.78000 -0.15	16.15	15.12	15.75	65,122
14 Oct 24	15.93000 -0.02	16.03	15.40	15.86	27,988
11 Oct 24	15.95000 +0.27	16.15	15.40	15.85	46,788
10 Oct 24	15.68000 +0.11	15.94	15.13	15.31	42,002
09 Oct 24	15.57000 +0.01	15.75	15.31	15.40	8,630
08 Oct 24	15.56000 +0.04	15.90	15.38	15.54	24,194
07 Oct 24	15.52000 -0.23	15.93	15.42	15.54	13,986
04 Oct 24	15.75000 +0.67	15.99	15.11	15.30	38,590
03 Oct 24	15.08000 -0.07	15.28	14.50	14.88	43,862
02 Oct 24	15.15000 +0.02	15.24	14.58	15.22	18,574
01 Oct 24	15.13000 -0.37	15.62	14.81	15.61	54,098
30 Sep 24	15.50000 -0.58	16.30	15.10	16.10	68,717
27 Sep 24	16.08000 +0.08	16.63	15.87	16.02	95,632
26 Sep 24	16.00000 +0.40	17.34	15.65	16.05	93,548
25 Sep 24	15.60000 +0.10	16.05	15.14	15.51	66,723
24 Sep 24	15.50000 +1.45	16.10	14.17	14.38	102,745
23 Sep 24	14.05000 +0.22	14.40	13.25	14.20	76,290
20 Sep 24	13.83000 -0.36	14.27	13.72	14.09	92,533
19 Sep 24	14.19000 +0.66	14.42	13.35	13.90	56,872
18 Sep 24	13.53000 -0.27	14.48	13.39	13.85	51,889
17 Sep 24	13.80000 -0.11	14.35	13.71	14.01	60,932
16 Sep 24	13.91000 +0.01	14.20	13.41	13.74	54,089
13 Sep 24	13.90000 -0.03	14.38	13.63	14.15	67,014
12 Sep 24	13.93000 +0.91	14.34	12.09	12.86	71,771
11 Sep 24	13.02000 +0.48	13.10	11.87	12.70	75,036
10 Sep 24	12.54000 -2.46	15.00	12.18	15.00	120,552
09 Sep 24	15.00000 +1.58	15.40	13.34	13.72	105,317
06 Sep 24	13.42000 -0.33	13.95	12.83	13.63	55,447
05 Sep 24	13.75000 +0.13	14.58	13.43	13.50	55,516
04 Sep 24	13.62000 -0.56	14.85	13.54	14.26	27,516
03 Sep 24	14.18000 -0.92	15.39	14.14	14.84	48,744
30 Aug 24	15.10000 +0.59	16.00	14.35	14.44	63,322
29 Aug 24	14.51000 +3.26	15.66	11.26	11.36	220,409
28 Aug 24	11.25000 -0.51	12.25	11.01	11.75	132,935
27 Aug 24	11.76000 -0.15	12.46	11.56	11.90	62,003
26 Aug 24	11.91000 -0.05	12.24	11.58	12.03	21,134
23 Aug 24	11.96000 +0.19	12.24	11.70	11.76	17,513
22 Aug 24	11.77000 +0.10	12.15	11.31	11.64	36,030
21 Aug 24	11.67000 -0.22	12.25	11.65	11.99	22,675
20 Aug 24	11.89000 +0.31	12.19	11.50	11.50	41,724
19 Aug 24	11.58000 -0.56	12.34	11.50	12.12	41,159
16 Aug 24	12.14000 -0.26	12.65	12.07	12.33	18,961
15 Aug 24	12.40000 +0.51	12.82	11.91	12.11	34,933
14 Aug 24	11.89000 -0.30	12.43	11.63	12.17	14,634
13 Aug 24	12.19000 +0.35	12.47	11.81	11.92	17,789
12 Aug 24	11.84000 -0.41	12.20	11.22	12.03	48,950
09 Aug 24	12.25000 -0.97	13.50	11.80	13.05	49,956
08 Aug 24	13.22000 +0.31	13.29	12.00	13.02	48,925
07 Aug 24	12.91000 -1.11	14.72	12.84	14.27	34,556
06 Aug 24	14.02000 +0.02	15.77	13.84	14.66	51,229
05 Aug 24	14.00000 -1.29	15.14	13.66	14.29	53,055
02 Aug 24	15.29000 -0.91	16.71	15.29	16.15	59,089
01 Aug 24	16.20000 -1.00	17.42	16.15	17.22	49,128
31 Jul 24	17.20000 -0.23	18.31	17.20	17.66	86,851
30 Jul 24	17.43000 +1.15	18.00	16.09	16.09	64,237
29 Jul 24	16.28000 -0.08	16.50	15.53	15.73	35,987
26 Jul 24	16.36000 -1.16	17.63	15.75	17.63	70,628
25 Jul 24	17.52000 -0.49	18.47	17.00	18.24	42,870
24 Jul 24	18.01000 +2.75	18.70	15.46	15.46	143,144
23 Jul 24	15.26000 -0.74	15.99	14.33	15.92	73,155
22 Jul 24	16.00000 -0.55	17.16	15.35	17.05	53,868
19 Jul 24	16.55000 -1.01	18.70	16.25	17.51	38,191
18 Jul 24	17.56000 +0.01	18.69	16.98	17.33	44,353
17 Jul 24	17.55000 +0.50	18.94	16.77	17.18	93,632
16 Jul 24	17.05000 +1.18	17.25	16.20	16.20	54,082
15 Jul 24	15.87000 -0.01	17.68	15.85	16.18	78,377
12 Jul 24	15.88000 +0.28	16.48	15.25	16.00	37,697
11 Jul 24	15.60000 +1.09	16.00	14.75	14.75	91,960
10 Jul 24	14.51000 +1.42	14.62	12.95	13.17	31,295
09 Jul 24	13.09000 +0.08	13.40	13.00	13.12	33,915
08 Jul 24	13.01000 -0.16	14.35	12.70	12.81	74,118
05 Jul 24	13.17000 +0.12	13.80	12.95	13.07	31,086
03 Jul 24	13.05000 +0.15	13.41	12.59	13.18	23,635
02 Jul 24	12.90000 -0.55	13.70	11.94	13.69	83,895
01 Jul 24	13.45000 -0.38	15.29	13.16	14.26	92,392
28 Jun 24	13.83000 -1.47	16.33	13.77	15.30	524,303
27 Jun 24	15.30000 +1.61	15.53	13.37	13.77	121,190
26 Jun 24	13.69000 +1.29	16.88	11.91	12.18	214,676
25 Jun 24	12.40000 -0.83	13.19	11.00	13.07	101,339
24 Jun 24	13.23000 +2.91	14.65	10.32	10.32	148,967
21 Jun 24	10.32000 +0.01	10.75	10.19	10.36	44,882
20 Jun 24	10.31000 +0.16	10.48	10.14	10.14	19,910
18 Jun 24	10.15000 -0.01	10.51	9.93	9.93	33,166
17 Jun 24	10.16000 +0.37	10.31	9.25	9.73	56,373
14 Jun 24	9.79000 -0.53	10.32	9.35	10.20	15,781
13 Jun 24	10.32000 +0.24	10.80	9.87	10.08	47,078
12 Jun 24	10.08000 -0.46	10.70	9.50	10.57	32,633
11 Jun 24	10.54000 +1.15	10.92	8.05	8.63	97,053
10 Jun 24	9.39000 +0.22	9.51	9.01	9.09	75,139
07 Jun 24	9.17000 +0.09	9.46	9.00	9.00	66,801
06 Jun 24	9.08000 -0.26	9.36	9.02	9.34	11,739
05 Jun 24	9.34000 +0.23	9.39	9.00	9.15	19,578
04 Jun 24	9.11000 -0.94	10.31	9.00	9.89	42,372
03 Jun 24	10.05000 +0.39	10.20	9.48	9.68	32,262
31 May 24	9.66000 +0.22	9.89	9.46	9.55	23,334
30 May 24	9.44000 +0.21	9.83	9.34	9.34	20,826
29 May 24	9.23000 -0.15	10.60	9.17	9.17	98,624
28 May 24	9.38000 +0.13	9.81	9.13	9.13	37,510
24 May 24	9.25000 +0.03	9.49	8.93	9.44	33,832
23 May 24	9.22000 +0.23	9.92	9.00	9.20	37,061
22 May 24	8.99000 +0.86	9.00	8.08	8.13	27,086
21 May 24	8.13000 -0.82	9.10	8.11	8.97	23,823
20 May 24	8.95000 -0.84	9.91	8.72	9.91	50,061
17 May 24	9.79000 +1.13	10.08	8.43	8.65	36,828
16 May 24	8.66000 +0.37	8.73	8.21	8.28	15,449
15 May 24	8.29000 -0.11	8.65	8.24	8.54	10,140
14 May 24	8.40000 +0.39	8.90	8.17	8.23	47,627
13 May 24	8.01000 +0.60	8.08	7.39	7.45	29,859
10 May 24	7.41000 +0.31	7.61	7.15	7.16	37,897
09 May 24	7.10000 -0.04	7.34	7.00	7.20	77,256
08 May 24	7.14000 -0.26	7.37	6.98	7.23	53,148
07 May 24	7.40000 +0.28	7.68	6.84	7.05	69,237
06 May 24	7.12000 -0.12	7.32	6.80	7.27	69,714
03 May 24	7.24000 +0.06	7.45	7.18	7.32	46,306
02 May 24	7.18000 -0.29	7.61	7.05	7.54	40,052
01 May 24	7.47000 +0.28	7.58	7.19	7.19	51,336
30 Apr 24	7.19000 -0.07	7.53	7.15	7.18	52,274
29 Apr 24	7.26000 +0.01	7.96	7.03	7.14	88,642
26 Apr 24	7.25000 +0.45	8.76	6.75	6.75	264,342
25 Apr 24	6.80000 -1.80	8.49	6.63	8.25	126,855
24 Apr 24	8.60000 +2.89	8.90	5.78	5.85	480,540
23 Apr 24	5.71000 +0.14	5.88	5.42	5.51	31,866
22 Apr 24	5.57000 +0.23	5.64	5.09	5.33	73,625
19 Apr 24	5.34000 -0.13	5.55	5.12	5.36	70,912
18 Apr 24	5.47000 -0.31	5.91	5.26	5.91	83,607
17 Apr 24	5.78000 +0.33	6.06	5.11	5.50	189,400
16 Apr 24	5.45000 -3.75	7.58	5.40	7.15	261,757
15 Apr 24	9.20000 +0.51	9.99	8.65	8.89	144,296
12 Apr 24	8.69000 -0.41	9.02	8.55	8.88	13,936
11 Apr 24	9.10000 +0.09	9.31	8.92	8.99	16,330
10 Apr 24	9.01000 -0.33	9.21	8.65	8.95	21,101
09 Apr 24	9.34000 -0.09	9.55	9.20	9.38	18,695
08 Apr 24	9.43000 +0.56	9.80	8.75	8.87	15,416
05 Apr 24	8.87000 +0.02	9.20	8.52	8.85	35,136
04 Apr 24	8.85000 -0.10	9.27	8.84	9.10	44,955
03 Apr 24	8.95000 -0.25	9.38	8.81	8.99	43,372
02 Apr 24	9.20000 -0.26	9.53	9.04	9.24	10,873
01 Apr 24	9.46000 +0.46	9.63	8.67	8.67	30,535
28 Mar 24	9.00000 +0.07	9.36	8.84	8.84	18,640
27 Mar 24	8.93000 +0.21	9.23	8.64	8.73	17,286
26 Mar 24	8.72000 +0.12	8.85	8.45	8.75	52,240
25 Mar 24	8.60000 -0.28	9.08	8.60	8.83	34,545
22 Mar 24	8.88000 +0.14	9.45	8.17	8.75	66,178
21 Mar 24	8.74000 -0.64	9.61	8.08	9.61	39,833
20 Mar 24	9.38000 +1.30	9.63	7.99	8.11	71,487
19 Mar 24	8.08000 -0.36	8.64	7.37	8.26	76,402
18 Mar 24	8.44000 -0.92	9.50	8.16	9.39	50,886
15 Mar 24	9.36000 -1.27	11.10	9.01	10.64	79,835
14 Mar 24	10.63000 -0.89	11.49	10.13	11.47	67,994
13 Mar 24	11.52000 +0.12	11.67	11.36	11.36	16,506
12 Mar 24	11.40000 -0.41	11.79	11.36	11.74	21,329
11 Mar 24	11.81000 +0.06	11.93	11.35	11.85	23,363
08 Mar 24	11.75000 +0.23	12.02	11.38	11.77	16,618
07 Mar 24	11.52000 +0.23	11.76	11.23	11.34	13,905
06 Mar 24	11.29000 +0.09	11.72	11.01	11.31	21,234
05 Mar 24	11.20000 -0.34	11.69	10.65	11.26	26,017
04 Mar 24	11.54000 -0.26	12.07	11.01	11.77	32,999
01 Mar 24	11.80000 -0.40	12.20	11.77	12.20	21,135
29 Feb 24	12.20000 +0.21	12.58	11.90	12.17	14,194
28 Feb 24	11.99000 -0.36	12.49	11.81	12.16	18,482
27 Feb 24	12.35000 +0.39	12.50	12.00	12.00	23,900
26 Feb 24	11.96000 +0.12	12.00	11.52	11.65	30,496
23 Feb 24	11.84000 -0.19	12.07	11.70	11.89	24,345
22 Feb 24	12.03000 +0.12	12.25	11.73	11.73	27,284
21 Feb 24	11.91000 -0.24	12.63	11.47	12.12	40,008
20 Feb 24	12.15000 -0.35	12.71	12.05	12.11	49,794
16 Feb 24	12.50000 -0.66	13.22	12.27	13.03	31,724
15 Feb 24	13.16000 +0.50	13.35	12.33	12.67	20,072
14 Feb 24	12.66000 +0.47	12.86	11.88	12.32	25,018
13 Feb 24	12.19000 -1.36	13.53	12.05	13.00	34,867
12 Feb 24	13.55000 +0.75	13.69	12.76	12.76	26,084
09 Feb 24	12.80000 +0.49	12.95	12.28	12.56	11,586
08 Feb 24	12.31000 +0.18	12.45	12.00	12.00	23,505
07 Feb 24	12.13000 -0.37	12.42	11.84	12.42	44,004
06 Feb 24	12.50000 +0.14	12.53	11.87	12.53	21,571
05 Feb 24	12.36000 -0.92	13.25	11.77	13.13	89,387
02 Feb 24	13.28000 -1.66	14.80	13.09	14.68	50,285
01 Feb 24	14.94000 +0.92	15.21	13.82	14.16	47,460
31 Jan 24	14.02000 -0.17	15.16	13.71	14.03	38,425
30 Jan 24	14.19000 -1.11	15.66	14.00	15.09	43,631
29 Jan 24	15.30000 +0.34	15.30	14.10	14.73	41,593
26 Jan 24	14.96000 +0.05	15.36	14.70	14.82	21,252
25 Jan 24	14.91000 +0.37	15.05	14.60	14.60	27,700
24 Jan 24	14.54000 -0.85	15.41	14.37	15.41	13,776
23 Jan 24	15.39000 +0.35	15.80	14.85	15.32	21,705
22 Jan 24	15.04000 +0.74	15.14	14.19	14.22	29,904
19 Jan 24	14.30000 +0.16	14.46	13.20	14.26	34,815
18 Jan 24	14.14000 -0.23	15.13	13.96	14.45	50,785
17 Jan 24	14.37000 -1.01	15.11	14.26	15.09	13,753
16 Jan 24	15.38000 -0.03	15.94	14.83	14.95	42,100
12 Jan 24	15.41000 +0.25	15.69	14.73	15.21	36,695
11 Jan 24	15.16000 -0.27	16.20	15.10	15.40	50,951
10 Jan 24	15.43000 -0.31	16.60	15.27	15.68	37,614
09 Jan 24	15.74000 -0.71	17.39	15.52	16.28	44,879
08 Jan 24	16.45000 +0.93	16.45	15.40	15.52	38,652
05 Jan 24	15.52000 +0.15	15.65	14.84	15.37	33,806
04 Jan 24	15.37000 -0.77	16.13	14.51	16.13	42,848
03 Jan 24	16.14000 -0.81	16.96	16.12	16.96	16,611
02 Jan 24	16.95000 -0.63	17.90	16.55	17.47	21,479
29 Dec 23	17.58000 +0.01	18.00	17.20	17.30	16,400
28 Dec 23	17.57000 +0.00	18.11	17.40	17.40	22,831
27 Dec 23	17.57000 +0.41	17.65	16.92	16.92	28,523
26 Dec 23	17.16000 +0.77	17.25	16.07	16.07	39,786
22 Dec 23	16.39000 +0.65	17.20	15.52	15.84	38,297
21 Dec 23	15.74000 +0.26	16.25	15.40	15.50	33,878
20 Dec 23	15.48000 +0.18	16.10	14.74	15.45	52,310
19 Dec 23	15.30000 -0.48	15.86	15.15	15.54	24,211
18 Dec 23	15.78000 -0.37	16.84	15.39	16.23	41,928
15 Dec 23	16.15000 -1.48	17.11	15.88	16.74	93,984
14 Dec 23	17.63000 +0.98	18.06	16.46	16.46	53,739
13 Dec 23	16.65000 +0.78	16.65	15.66	15.73	30,558
12 Dec 23	15.87000 -0.29	16.30	15.46	16.08	30,105
11 Dec 23	16.16000 -0.59	17.44	15.19	16.75	87,189
08 Dec 23	16.75000 +0.05	17.20	16.16	16.70	34,839
07 Dec 23	16.70000 +0.63	17.30	15.99	15.99	34,958
06 Dec 23	16.07000 -1.14	17.33	15.74	16.41	52,544
05 Dec 23	17.21000 -0.78	18.33	16.70	18.01	87,261
04 Dec 23	17.99000 +0.06	19.28	17.83	17.83	38,011
01 Dec 23	17.93000 -1.21	19.14	17.77	18.88	60,005
30 Nov 23	19.14000 +0.38	19.68	18.02	18.44	27,616
29 Nov 23	18.76000 +0.56	19.48	17.98	18.70	33,917
28 Nov 23	18.20000 -0.74	19.08	18.07	19.08	3,623
27 Nov 23	18.94000 -0.59	20.20	18.90	19.42	10,273
24 Nov 23	19.53000 -0.31	19.55	18.38	19.34	8,823
22 Nov 23	19.84000 -0.12	20.00	19.70	20.00	5,208
21 Nov 23	19.96000 -0.53	20.16	19.70	20.16	10,030
20 Nov 23	20.49000 +2.05	20.87	18.37	18.43	23,013
17 Nov 23	18.44000 -0.24	18.92	17.90	18.92	18,780
16 Nov 23	18.68000 -0.83	19.23	17.66	19.23	31,101
15 Nov 23	19.51000 +0.79	20.40	18.33	18.35	232,564
14 Nov 23	18.72000 +0.68	19.03	17.80	18.71	18,399
13 Nov 23	18.04000 -0.12	18.09	17.34	17.72	11,307
10 Nov 23	18.16000 +0.64	18.36	16.82	17.96	14,477
09 Nov 23	17.52000 -1.38	19.10	17.00	19.10	18,433
08 Nov 23	18.90000 +0.30	19.10	18.29	18.69	12,702
07 Nov 23	18.60000 +0.11	19.02	17.75	18.46	7,631
06 Nov 23	18.49000 -0.09	19.25	18.25	18.85	10,783
03 Nov 23	18.58000 +0.03	19.53	18.10	18.64	22,671
02 Nov 23	18.55000 +1.31	18.75	17.43	17.43	16,964
01 Nov 23	17.24000 -1.56	19.14	17.03	19.14	21,281
31 Oct 23	18.80000 +2.12	18.80	16.94	16.94	11,899
30 Oct 23	16.68000 -0.02	16.96	16.00	16.70	14,814
27 Oct 23	16.70000 -0.05	17.68	16.34	17.05	17,246
26 Oct 23	16.75000 -1.15	17.87	16.73	17.79	26,728
25 Oct 23	17.90000 +0.91	18.08	16.30	16.39	40,817
24 Oct 23	16.99000 +0.45	17.24	16.24	16.71	25,453
23 Oct 23	16.54000 -1.80	18.43	16.54	18.43	15,160
20 Oct 23	18.34000 +0.03	18.98	17.92	18.58	20,949
19 Oct 23	18.31000 +0.69	18.47	17.40	17.40	12,318
18 Oct 23	17.62000 +0.11	17.82	17.15	17.82	12,350
17 Oct 23	17.51000 +0.90	17.80	16.38	16.38	10,839
16 Oct 23	16.61000 -0.53	17.22	15.42	17.19	24,801
13 Oct 23	17.14000 -2.44	20.10	17.01	19.50	17,682
12 Oct 23	19.58000 +0.78	20.80	18.96	18.96	20,623
11 Oct 23	18.80000 +1.64	19.00	17.04	17.04	18,487
10 Oct 23	17.16000 +0.99	17.37	16.05	16.17	21,220
09 Oct 23	16.17000 +2.22	17.13	14.07	14.07	35,288
06 Oct 23	13.95000 -0.20	14.30	13.85	14.02	30,795
05 Oct 23	14.15000 -0.92	14.95	14.08	14.95	16,706
04 Oct 23	15.07000 -0.78	16.05	15.00	15.84	32,038
03 Oct 23	15.85000 -1.03	16.69	15.51	16.69	21,945
02 Oct 23	16.88000 -0.85	17.60	15.34	16.49	36,283
29 Sep 23	17.72800 -0.33	18.80	17.05	18.14	16,907
28 Sep 23	18.05400 -0.22	18.60	17.52	18.60	4,870
27 Sep 23	18.27400 -0.02	19.00	17.60	18.40	7,309
26 Sep 23	18.29600 -0.29	19.40	18.00	18.05	5,191
25 Sep 23	18.58600 -0.57	20.00	18.20	19.41	7,200
22 Sep 23	19.15800 -0.59	20.00	18.50	20.00	8,716
21 Sep 23	19.74800 -0.85	20.20	19.41	20.00	9,014
20 Sep 23	20.60000 -0.80	20.80	19.00	20.80	22,972
19 Sep 23	21.40000 -0.20	22.00	20.80	21.80	5,937
18 Sep 23	21.60000 -0.80	23.00	21.20	22.20	9,374
15 Sep 23	22.40000 +0.80	23.40	21.00	22.00	61,757
14 Sep 23	21.60000 -0.20	22.80	21.00	22.20	12,994
13 Sep 23	21.80000 -0.60	23.00	21.60	23.00	9,735
12 Sep 23	22.40000 -2.40	25.00	22.20	24.60	29,321
11 Sep 23	24.80000 -0.20	26.00	24.40	24.80	36,288
08 Sep 23	25.00000 -0.20	26.40	24.60	25.60	10,570
07 Sep 23	25.20000 -0.20	26.20	24.80	25.80	16,457
06 Sep 23	25.40000 -1.00	26.70	25.20	26.40	4,262
05 Sep 23	26.40000 +0.40	26.80	25.30	25.80	3,752
01 Sep 23	26.00000 -0.20	27.00	25.60	26.60	6,506
31 Aug 23	26.20000 -1.20	27.30	25.80	27.20	10,110
30 Aug 23	27.40000 +0.00	27.80	26.62	27.00	4,506
29 Aug 23	27.40000 +0.20	28.00	26.60	27.20	6,851
28 Aug 23	27.20000 +1.40	27.40	26.00	26.00	3,644
25 Aug 23	25.80000 +0.00	26.20	25.00	25.60	3,666
24 Aug 23	25.80000 -0.40	26.40	25.60	26.00	9,534
23 Aug 23	26.20000 +0.60	26.60	25.20	25.40	3,917
22 Aug 23	25.60000 +0.20	26.00	25.20	25.20	3,900
21 Aug 23	25.40000 -0.20	26.20	25.20	26.20	4,214
18 Aug 23	25.60000 +0.00	26.20	25.00	25.40	5,191
17 Aug 23	25.60000 +0.60	26.00	25.00	25.00	8,024
16 Aug 23	25.00000 -1.60	27.00	25.00	27.00	5,400
15 Aug 23	26.60000 -1.00	27.60	26.20	27.00	4,976
14 Aug 23	27.60000 +0.40	27.60	26.30	26.60	5,406
11 Aug 23	27.20000 +0.80	27.52	26.00	26.00	3,914
10 Aug 23	26.40000 +0.20	27.40	26.00	26.80	6,543
09 Aug 23	26.20000 -0.20	26.20	25.40	26.00	4,677
08 Aug 23	26.40000 +0.20	26.70	25.60	25.80	6,363
07 Aug 23	26.20000 -0.80	27.00	26.00	27.00	6,049
04 Aug 23	27.00000 -1.20	28.20	26.80	27.20	5,988
03 Aug 23	28.20000 +1.20	28.40	26.60	27.00	12,629
02 Aug 23	27.00000 +0.20	27.40	26.40	26.80	19,740
01 Aug 23	26.80000 +0.40	27.10	25.60	26.40	28,485
31 Jul 23	26.40000 +0.40	27.60	24.00	26.00	57,239
28 Jul 23	26.00000 -1.00	27.60	25.60	27.60	9,942
27 Jul 23	27.00000 -0.60	28.40	26.60	28.40	8,852
26 Jul 23	27.60000 -0.40	28.15	26.30	28.00	9,820
25 Jul 23	28.00000 -2.40	30.40	27.80	30.40	12,505
24 Jul 23	30.40000 +1.00	30.60	28.80	29.40	8,376
21 Jul 23	29.40000 -0.40	30.20	28.80	30.20	8,758
20 Jul 23	29.80000 +0.00	30.40	29.30	29.60	9,263
19 Jul 23	29.80000 +0.60	29.80	28.60	28.80	14,342
18 Jul 23	29.20000 +0.80	29.70	27.60	27.80	12,201
17 Jul 23	28.40000 +1.20	28.60	25.00	28.00	27,384
14 Jul 23	27.20000 -2.00	29.10	26.80	29.00	9,982
13 Jul 23	29.20000 -0.20	30.60	28.80	29.40	12,853
12 Jul 23	29.40000 +1.60	29.40	27.80	28.20	9,402
11 Jul 23	27.80000 +2.40	28.00	25.20	25.60	9,587
10 Jul 23	25.40000 +0.20	25.50	24.30	24.60	9,576
07 Jul 23	25.20000 -0.40	25.70	24.80	25.20	9,606
06 Jul 23	25.60000 -1.00	27.00	25.00	26.80	9,669
05 Jul 23	26.60000 +2.20	26.60	23.40	24.40	10,246
03 Jul 23	24.40000 -0.40	24.90	23.60	24.20	9,648
30 Jun 23	24.80000 -0.40	25.60	24.40	25.60	8,107
29 Jun 23	25.20000 +1.60	25.20	23.20	23.40	9,372
28 Jun 23	23.60000 +0.40	23.80	22.60	23.20	11,644
27 Jun 23	23.20000 -0.80	24.37	23.00	24.20	14,304
26 Jun 23	24.00000 -1.80	25.20	23.40	25.20	14,891
23 Jun 23	25.80000 +0.80	25.80	24.20	24.40	23,190
22 Jun 23	25.00000 -2.60	27.20	24.80	27.20	12,213
21 Jun 23	27.60000 +0.00	27.80	26.40	27.40	5,905
20 Jun 23	27.60000 +0.80	27.60	25.90	27.00	9,151
16 Jun 23	26.80000 -0.60	28.00	26.40	28.00	18,683
15 Jun 23	27.40000 -0.20	28.00	26.60	27.40	12,328
14 Jun 23	27.60000 -1.20	29.40	27.20	29.40	11,451
13 Jun 23	28.80000 +1.00	29.10	26.80	27.80	14,798
12 Jun 23	27.80000 -0.20	28.40	26.60	28.40	14,667
09 Jun 23	28.00000 -0.80	28.80	27.40	28.80	10,147
08 Jun 23	28.80000 +0.40	30.00	26.00	29.40	25,825
07 Jun 23	28.40000 -5.20	34.00	28.20	33.60	24,272
06 Jun 23	33.60000 +0.80	35.40	32.60	33.60	29,794
05 Jun 23	32.80000 +0.80	33.80	31.80	32.00	6,930
02 Jun 23	32.00000 +1.20	32.40	30.40	31.60	8,119
01 Jun 23	30.80000 -0.20	32.02	30.38	31.20	5,818
31 May 23	31.00000 +0.20	31.78	30.10	31.00	4,666
30 May 23	30.80000 +0.80	31.50	29.80	29.80	4,522
26 May 23	30.00000 -0.40	31.00	29.60	30.80	3,244
25 May 23	30.40000 -2.60	33.00	29.40	33.00	8,186
24 May 23	33.00000 +0.80	33.20	32.00	32.00	3,521
23 May 23	32.20000 -3.60	36.40	32.00	35.80	10,804
22 May 23	35.80000 +1.40	36.48	34.40	34.40	12,532
19 May 23	34.40000 +1.60	34.40	32.40	33.60	7,433
18 May 23	32.80000 +2.40	33.20	29.60	30.40	7,695
17 May 23	30.40000 +3.40	30.60	27.00	27.60	7,924
16 May 23	27.00000 -1.60	28.80	26.80	28.00	4,510
15 May 23	28.60000 +3.20	28.80	24.83	25.20	8,838
12 May 23	25.40000 -0.40	26.40	24.60	26.20	3,715
11 May 23	25.80000 -0.80	26.40	24.60	26.40	4,838
10 May 23	26.60000 +1.60	26.60	25.00	25.60	5,247
09 May 23	25.00000 +0.80	25.00	23.20	23.60	4,376
08 May 23	24.20000 +0.40	24.40	23.40	24.00	2,612
05 May 23	23.80000 +1.60	23.80	22.80	23.00	5,748
04 May 23	22.20000 -2.00	24.20	22.00	24.20	8,849
03 May 23	24.20000 +1.60	25.10	22.20	22.20	12,430
02 May 23	22.60000 -1.40	24.60	22.20	23.80	20,018
01 May 23	24.00000 -0.60	25.00	23.80	24.40	9,576
28 Apr 23	24.60000 -0.40	25.60	24.40	25.40	10,206
27 Apr 23	25.00000 -0.20	25.80	24.80	25.80	4,848
26 Apr 23	25.20000 -1.00	26.20	24.60	25.60	9,438
25 Apr 23	26.20000 -1.20	28.00	26.00	27.20	7,879
24 Apr 23	27.40000 -0.20	28.20	27.20	27.80	4,308
21 Apr 23	27.60000 -1.80	30.20	27.40	29.00	27,167
20 Apr 23	29.40000 -0.40	30.10	28.80	29.40	7,433
19 Apr 23	29.80000 -1.20	31.40	29.40	30.40	14,132
18 Apr 23	31.00000 +0.60	31.40	29.60	30.20	8,224
17 Apr 23	30.40000 +0.20	31.30	29.80	30.40	16,907
14 Apr 23	30.20000 -2.40	32.60	29.60	32.40	32,295
13 Apr 23	32.60000 -2.60	35.00	32.21	34.60	16,826
12 Apr 23	35.20000 -5.20	40.90	34.40	40.20	34,491
11 Apr 23	40.40000 -0.60	43.40	39.60	41.80	58,039
10 Apr 23	41.00000 +2.00	41.20	38.20	39.20	17,458
06 Apr 23	39.00000 +1.80	39.80	37.00	38.00	16,160
05 Apr 23	37.20000 -2.00	39.80	37.20	39.00	13,869
04 Apr 23	39.20000 -1.00	41.20	39.20	40.00	16,084
03 Apr 23	40.20000 +0.20	41.80	39.00	39.80	19,450
31 Mar 23	40.00000 +0.40	40.60	39.60	39.60	15,275
30 Mar 23	39.60000 +1.20	40.20	38.00	39.20	12,093
29 Mar 23	38.40000 +0.00	38.60	37.40	38.20	9,449
28 Mar 23	38.40000 +2.20	38.80	35.80	35.80	15,757
27 Mar 23	36.20000 -4.20	41.00	36.00	41.00	21,700
24 Mar 23	40.40000 +0.40	40.50	39.40	39.40	13,364
23 Mar 23	40.00000 +1.00	41.00	39.40	40.40	14,669
22 Mar 23	39.00000 -1.20	41.40	38.80	40.20	15,491
21 Mar 23	40.20000 +1.80	40.20	38.60	39.40	19,027
20 Mar 23	38.40000 -0.60	39.50	38.00	38.80	18,480
17 Mar 23	39.00000 -0.60	39.80	38.00	39.00	50,717
16 Mar 23	39.60000 +0.40	40.80	37.80	37.80	16,214
15 Mar 23	39.20000 -0.40	40.20	38.20	38.20	19,960
14 Mar 23	39.60000 +0.40	41.40	39.20	41.00	21,971
13 Mar 23	39.20000 +2.20	39.80	35.20	35.40	17,131
10 Mar 23	37.00000 -0.40	39.80	36.00	37.00	25,216
09 Mar 23	37.40000 -1.20	40.20	37.00	38.40	16,637
08 Mar 23	38.60000 +1.40	39.90	37.00	37.40	15,105
07 Mar 23	37.20000 +1.80	37.80	35.00	36.00	16,664
06 Mar 23	35.40000 +1.40	36.77	34.40	34.60	17,451
03 Mar 23	34.00000 +4.20	34.20	29.00	29.40	24,731
02 Mar 23	29.80000 +1.00	30.10	27.21	27.80	28,662
01 Mar 23	28.80000 -2.40	32.60	28.80	31.80	18,947
28 Feb 23	31.20000 -0.60	32.80	31.00	31.20	103,081
27 Feb 23	31.80000 -0.40	33.40	31.80	32.20	17,943
24 Feb 23	32.20000 -1.00	34.40	32.00	32.40	22,238
23 Feb 23	33.20000 +0.80	34.10	32.80	33.20	22,008
22 Feb 23	32.40000 +1.20	33.00	29.60	30.80	29,349
21 Feb 23	31.20000 -1.00	33.00	30.40	31.80	20,021
17 Feb 23	32.20000 -2.60	35.10	32.20	35.00	16,100
16 Feb 23	34.80000 -1.40	35.90	34.40	35.80	16,456
15 Feb 23	36.20000 +1.40	36.35	34.20	34.20	19,301
14 Feb 23	34.80000 -1.20	36.60	34.80	35.80	14,632
13 Feb 23	36.00000 +1.20	36.20	34.40	35.00	18,888
10 Feb 23	34.80000 -0.40	36.20	33.40	34.20	27,312
09 Feb 23	35.20000 -2.60	40.60	35.00	37.60	23,766
08 Feb 23	37.80000 -0.40	40.40	37.40	38.00	15,789
07 Feb 23	38.20000 -2.80	42.00	37.60	40.80	26,507
06 Feb 23	41.00000 +1.40	41.20	38.80	39.20	15,910
03 Feb 23	39.60000 -0.40	41.90	39.40	39.40	15,938
02 Feb 23	40.00000 +0.00	42.70	39.20	40.60	39,493
01 Feb 23	40.00000 +1.60	41.40	38.60	39.00	31,637
31 Jan 23	38.40000 +1.80	40.40	36.40	36.40	20,505
30 Jan 23	36.60000 -0.20	38.60	36.20	36.20	12,879
27 Jan 23	36.80000 +2.20	38.10	34.20	34.60	17,169
26 Jan 23	34.60000 +1.00	34.80	33.20	33.60	7,100
25 Jan 23	33.60000 +0.60	34.00	31.20	32.00	14,558
24 Jan 23	33.00000 +1.00	35.00	32.00	33.20	41,271
23 Jan 23	32.00000 -1.80	34.80	31.00	33.20	18,628
20 Jan 23	33.80000 -0.20	35.20	33.00	34.80	11,051
19 Jan 23	34.00000 -1.80	35.80	33.60	35.80	9,699
18 Jan 23	35.80000 -1.00	38.20	35.40	37.60	11,808
17 Jan 23	36.80000 -4.20	42.60	35.60	41.20	18,857
13 Jan 23	41.00000 +2.00	41.20	37.40	38.80	32,341
12 Jan 23	39.00000 +4.00	39.20	35.20	35.40	22,089
11 Jan 23	35.00000 +1.00	36.80	33.20	33.60	20,110
10 Jan 23	34.00000 +1.40	35.20	32.00	32.40	25,176
09 Jan 23	32.60000 +3.60	35.60	29.00	29.00	36,185
06 Jan 23	29.00000 +1.00	29.80	27.40	28.00	18,206
05 Jan 23	28.00000 -0.40	29.70	26.40	28.20	26,481
04 Jan 23	28.40000 +0.00	30.00	27.80	29.40	14,978
03 Jan 23	28.40000 +2.40	28.40	25.20	25.80	18,866
30 Dec 22	26.00000 +0.00	26.00	23.40	25.60	24,324
29 Dec 22	26.00000 -1.20	28.40	25.80	27.60	21,973
28 Dec 22	27.20000 +0.60	28.20	26.00	26.00	14,932
27 Dec 22	26.60000 -2.40	29.60	26.20	29.60	19,926
23 Dec 22	29.00000 +1.60	30.20	26.40	26.40	18,274
22 Dec 22	27.40000 +1.80	27.60	25.77	26.40	22,577
21 Dec 22	25.60000 +3.20	25.80	21.90	22.60	24,158
20 Dec 22	22.40000 +1.40	22.40	20.60	21.00	51,640
19 Dec 22	21.00000 -1.40	22.70	20.60	22.00	69,275
16 Dec 22	22.40000 -1.00	23.20	21.87	22.80	46,379
15 Dec 22	23.40000 -1.40	25.00	23.20	25.00	36,352
14 Dec 22	24.80000 -2.80	28.00	24.70	27.60	56,005
13 Dec 22	27.60000 -0.40	29.95	26.80	28.20	25,097
12 Dec 22	28.00000 -1.40	29.40	27.80	29.00	36,136
09 Dec 22	29.40000 -3.20	31.80	29.20	31.80	45,952
08 Dec 22	32.60000 -1.00	33.40	32.00	33.40	31,094
07 Dec 22	33.60000 -4.60	42.20	32.40	41.80	21,633
06 Dec 22	38.20000 -1.80	39.60	37.60	39.60	18,496
05 Dec 22	40.00000 -1.00	42.20	39.60	41.00	12,317
02 Dec 22	41.00000 +3.00	41.80	37.00	37.20	20,712
01 Dec 22	38.00000 -0.40	40.00	37.80	38.80	28,655
30 Nov 22	38.40000 +0.80	39.60	37.60	37.80	36,751
29 Nov 22	37.60000 +0.40	37.60	36.20	36.60	65,784
28 Nov 22	37.20000 -1.40	38.60	36.60	38.40	13,267
25 Nov 22	38.60000 +0.60	39.10	37.00	38.00	6,851
23 Nov 22	38.00000 -0.20	39.20	37.10	38.20	13,881
22 Nov 22	38.20000 +0.20	38.60	36.50	38.00	24,087
21 Nov 22	38.00000 -0.40	38.70	36.90	38.00	16,673
18 Nov 22	38.40000 -0.60	40.60	38.40	40.60	8,656
17 Nov 22	39.00000 +1.00	40.30	37.40	37.40	30,194
16 Nov 22	38.00000 +0.80	38.60	36.60	37.00	24,375
15 Nov 22	37.20000 -0.20	38.50	36.60	38.40	42,050
14 Nov 22	37.40000 -0.20	38.20	36.40	37.60	24,472
11 Nov 22	37.60000 +1.40	38.80	36.20	37.00	20,953
10 Nov 22	36.20000 +4.00	38.00	33.80	34.20	32,137
09 Nov 22	32.20000 -1.80	33.80	31.70	33.80	18,768
08 Nov 22	34.00000 +0.00	34.90	32.40	33.60	21,515
07 Nov 22	34.00000 -2.20	36.40	32.40	36.40	23,300
04 Nov 22	36.20000 +2.00	36.70	33.70	35.00	17,161
03 Nov 22	34.20000 -0.40	35.40	33.20	34.20	21,452
02 Nov 22	34.60000 -2.00	36.90	34.40	36.80	24,877
01 Nov 22	36.60000 +0.80	37.90	35.80	36.60	17,196
31 Oct 22	35.80000 -0.60	37.10	35.30	36.60	12,346
28 Oct 22	36.40000 +1.60	37.10	34.30	35.40	15,661
27 Oct 22	34.80000 +0.20	36.10	34.20	35.60	16,347
26 Oct 22	34.60000 +0.60	36.00	33.60	34.20	37,397
25 Oct 22	34.00000 +2.80	34.95	30.80	31.60	25,372
24 Oct 22	31.20000 -1.60	32.80	30.20	32.80	12,954
21 Oct 22	32.80000 +0.20	33.70	31.60	33.60	16,229
20 Oct 22	32.60000 -0.40	34.50	32.20	32.40	14,072
19 Oct 22	33.00000 -1.20	34.80	31.60	33.40	17,651
18 Oct 22	34.20000 +0.60	36.00	33.20	34.00	22,252
17 Oct 22	33.60000 +4.20	35.20	29.60	30.00	24,873
14 Oct 22	29.40000 -2.60	32.20	29.20	31.80	21,841
13 Oct 22	32.00000 -0.80	32.20	30.20	31.40	40,384
12 Oct 22	32.80000 +0.60	33.20	31.08	31.80	18,537
11 Oct 22	32.20000 -0.80	33.00	29.60	32.00	20,904
10 Oct 22	33.00000 +0.40	33.00	31.60	33.00	13,009
07 Oct 22	32.60000 -5.20	37.00	32.40	37.00	28,841
06 Oct 22	37.80000 -1.20	39.00	35.00	38.40	20,587
05 Oct 22	39.00000 -0.40	40.40	38.00	38.40	21,016
04 Oct 22	39.40000 +2.20	39.40	37.00	37.00	32,625
03 Oct 22	37.20000 +0.60	37.60	35.00	36.60	19,777
30 Sep 22	36.60000 +0.20	38.40	36.01	36.40	17,836
29 Sep 22	36.40000 -2.80	38.80	35.40	38.80	26,657
28 Sep 22	39.20000 +0.20	39.80	37.20	39.00	26,952
27 Sep 22	39.00000 +2.40	40.40	36.80	36.80	36,569
26 Sep 22	36.60000 +0.20	38.20	35.80	37.00	33,303
23 Sep 22	36.40000 -2.20	37.80	36.20	37.60	42,008
22 Sep 22	38.60000 -2.20	40.20	38.00	40.20	20,838
21 Sep 22	40.80000 -3.60	44.00	39.80	44.00	21,421
20 Sep 22	44.40000 +1.20	45.18	41.60	42.40	58,529
19 Sep 22	43.20000 +0.60	43.20	40.70	41.60	50,293
16 Sep 22	42.60000 -2.00	44.60	42.10	43.80	76,672
15 Sep 22	44.60000 -3.20	48.41	43.60	46.80	43,905
14 Sep 22	47.80000 +3.00	48.70	44.60	45.00	68,589
13 Sep 22	44.80000 -1.80	45.90	43.90	45.20	47,352
12 Sep 22	46.60000 +1.40	47.76	43.60	44.40	60,965
09 Sep 22	45.20000 -0.60	47.40	44.40	47.40	46,626
08 Sep 22	45.80000 -8.00	52.00	45.40	50.60	111,193
07 Sep 22	53.80000 -1.80	55.80	52.40	55.20	50,439
06 Sep 22	55.60000 -2.80	59.00	54.00	58.60	36,596
02 Sep 22	58.40000 -2.60	62.60	57.50	61.00	28,870
01 Sep 22	61.00000 -3.40	64.80	60.20	63.20	20,913
31 Aug 22	64.40000 -4.60	70.00	62.00	68.80	50,433
30 Aug 22	69.00000 -6.00	75.60	67.90	75.60	26,186
29 Aug 22	75.00000 -3.60	79.00	74.40	77.20	16,768
26 Aug 22	78.60000 -0.20	79.57	76.00	78.80	12,999
25 Aug 22	78.80000 -1.00	80.40	77.10	80.40	14,540
24 Aug 22	79.80000 +0.00	81.20	77.80	79.20	10,418
23 Aug 22	79.80000 -1.20	81.80	79.41	80.20	11,288
22 Aug 22	81.00000 -6.20	86.60	79.90	85.80	21,622
19 Aug 22	87.20000 -6.00	93.20	86.30	92.20	17,168
18 Aug 22	93.20000 -1.80	94.10	92.20	93.80	10,136
17 Aug 22	95.00000 -2.20	96.80	92.50	95.80	18,084
16 Aug 22	97.20000 -1.00	98.50	95.60	97.80	15,233
15 Aug 22	98.20000 +3.60	98.20	93.40	93.40	17,881
12 Aug 22	94.60000 +6.60	95.00	87.40	89.00	19,083
11 Aug 22	88.00000 +2.00	89.80	86.00	87.00	16,470
10 Aug 22	86.00000 +1.80	87.20	84.10	86.20	13,129
09 Aug 22	84.20000 +1.20	84.80	82.00	83.00	14,699
08 Aug 22	83.00000 +0.80	85.20	82.40	83.00	18,677
05 Aug 22	82.20000 +0.20	82.50	79.60	81.40	15,070
04 Aug 22	82.00000 +0.40	84.20	80.80	82.00	12,191
03 Aug 22	81.60000 +2.00	82.60	79.80	80.20	54,118
02 Aug 22	79.60000 +2.80	80.30	76.40	76.40	16,678
01 Aug 22	76.80000 +0.00	77.60	72.60	75.20	10,168
29 Jul 22	76.80000 +0.40	77.20	74.40	76.00	17,448
28 Jul 22	76.40000 -3.40	82.40	75.10	79.60	16,921
27 Jul 22	79.80000 +4.80	80.00	74.80	75.40	15,364
26 Jul 22	75.00000 -0.80	76.40	73.90	75.80	8,188
25 Jul 22	75.80000 +0.20	76.20	73.60	75.00	13,059
22 Jul 22	75.60000 -4.60	80.00	73.90	79.60	14,800
21 Jul 22	80.20000 +1.60	81.80	78.00	78.00	13,472
20 Jul 22	78.60000 +0.20	80.20	76.00	78.20	18,841
19 Jul 22	78.40000 +1.80	80.00	77.40	77.60	14,984
18 Jul 22	76.60000 -2.40	80.00	76.10	78.80	14,407
15 Jul 22	79.00000 +1.40	80.20	77.40	79.20	18,482
14 Jul 22	77.60000 +2.40	77.60	73.80	74.00	21,909
13 Jul 22	75.20000 +0.00	75.90	73.00	73.80	15,307
12 Jul 22	75.20000 +0.80	76.60	74.20	74.20	17,509
11 Jul 22	74.40000 -3.40	77.80	74.00	76.20	21,924
08 Jul 22	77.80000 +0.20	80.20	76.20	76.60	16,949
07 Jul 22	77.60000 +0.80	80.00	75.90	76.80	26,956
06 Jul 22	76.80000 -2.40	80.40	75.80	79.20	24,485
05 Jul 22	79.20000 +4.00	79.40	71.80	73.60	47,199
01 Jul 22	75.20000 +4.80	75.80	68.80	70.20	25,838
30 Jun 22	70.40000 -0.80	71.70	68.00	70.40	29,801
29 Jun 22	71.20000 -1.00	74.00	69.00	73.80	42,179
28 Jun 22	72.20000 -5.40	77.40	70.40	77.20	49,179
27 Jun 22	77.60000 -8.00	85.00	76.60	85.00	68,362
24 Jun 22	85.60001 -4.60	92.20	79.40	90.20	500,743
23 Jun 22	90.20000 -1.60	94.20	87.60	91.80	35,228
22 Jun 22	91.80000 +0.20	94.20	87.40	90.60	34,562
21 Jun 22	91.60000 -1.60	98.30	91.60	93.80	37,825
17 Jun 22	93.20000 +7.80	93.20	86.80	88.20	87,660
16 Jun 22	85.40000 -2.20	87.60	83.80	85.80	30,935
15 Jun 22	87.60000 -2.40	91.48	86.00	90.00	46,348
14 Jun 22	90.00000 -1.20	91.20	87.20	91.20	16,836
13 Jun 22	91.20000 -8.20	99.60	89.40	96.60	39,707
10 Jun 22	99.39999 -3.00	103.40	98.20	101.20	45,310
09 Jun 22	102.39999 -24.40	111.00	92.60	110.60	70,176
08 Jun 22	126.80000 -0.20	133.00	125.40	127.40	78,452
07 Jun 22	127.00000 +0.00	127.60	121.60	125.40	42,164
06 Jun 22	127.00000 +4.80	131.60	121.90	128.20	44,588
03 Jun 22	122.20000 +1.60	122.80	116.80	118.60	19,014
02 Jun 22	120.60001 +5.00	122.00	112.60	115.00	11,454
01 Jun 22	115.60001 -1.60	118.10	113.60	116.80	13,893
31 May 22	117.20000 +1.60	117.40	113.60	114.00	29,922
27 May 22	115.60001 +2.80	115.80	111.80	113.80	12,424
26 May 22	112.80000 +2.80	114.80	109.80	109.80	11,891
25 May 22	110.00000 +2.40	112.80	105.20	107.20	12,013
24 May 22	107.60001 +1.20	108.40	103.40	105.40	12,232
23 May 22	106.40000 +4.80	107.40	100.00	101.80	16,062
20 May 22	101.60000 +0.80	105.00	98.40	101.80	13,683
19 May 22	100.80000 +0.20	103.00	98.40	99.40	19,886
18 May 22	100.60001 -0.20	104.70	98.80	99.40	26,062
17 May 22	100.80000 +4.60	102.00	96.80	98.00	22,359
16 May 22	96.20000 +6.40	96.20	87.60	88.60	27,365
13 May 22	89.80000 +5.20	91.80	85.60	85.60	23,460
12 May 22	84.60000 -1.20	89.40	82.20	83.60	34,896
11 May 22	85.80000 +1.60	88.10	82.40	82.40	28,108
10 May 22	84.20000 -7.40	94.00	83.60	93.40	35,827
09 May 22	91.60000 -8.80	99.20	90.60	98.20	22,831
06 May 22	100.40000 +2.00	101.40	94.20	98.00	24,250
05 May 22	98.40000 -3.20	105.20	96.80	101.80	18,848
04 May 22	101.60000 -0.60	103.20	98.46	101.00	31,516
03 May 22	102.20000 -8.40	110.00	100.20	109.00	22,474
02 May 22	110.60001 +3.60	110.80	105.80	106.40	22,147
29 Apr 22	107.00000 -2.20	110.40	105.80	107.20	17,957
28 Apr 22	109.20000 +6.00	110.20	102.90	103.60	20,647
27 Apr 22	103.20000 -2.60	108.40	103.20	105.20	19,555
26 Apr 22	105.80000 -6.00	113.20	104.20	110.00	21,632
25 Apr 22	111.80000 +3.20	115.20	107.60	108.20	26,469
22 Apr 22	108.60000 -2.40	113.20	108.00	111.00	11,861
21 Apr 22	111.00001 -3.40	117.10	110.20	115.60	16,869
20 Apr 22	114.39999 -0.40	116.60	113.00	115.40	11,037
19 Apr 22	114.80000 +1.00	115.80	112.40	112.60	13,515
18 Apr 22	113.80000 -4.20	119.20	113.00	116.80	11,153
14 Apr 22	118.00000 +5.00	118.60	113.20	113.20	13,229
13 Apr 22	113.00000 -0.60	115.00	110.20	112.80	11,624
12 Apr 22	113.60000 +0.20	120.30	112.60	114.60	23,705
11 Apr 22	113.40000 +2.80	114.40	108.20	109.40	14,832
08 Apr 22	110.60001 +4.80	114.76	103.60	104.80	48,956
07 Apr 22	105.80000 -4.60	114.80	100.40	110.80	44,527
06 Apr 22	110.40000 +0.80	110.80	106.80	107.80	26,388
05 Apr 22	109.60000 -10.60	120.00	109.40	120.00	24,929
04 Apr 22	120.20000 -1.20	123.00	119.00	121.80	19,935
01 Apr 22	121.40000 +0.60	122.60	119.50	120.80	14,011
31 Mar 22	120.80000 -3.80	124.20	120.00	123.60	17,853
30 Mar 22	124.60000 -2.80	127.60	123.40	126.60	14,624
29 Mar 22	127.39999 -6.20	135.80	127.22	135.00	18,655
28 Mar 22	133.59999 +6.20	135.20	127.00	127.20	22,647
25 Mar 22	127.39999 -9.60	138.60	125.20	136.60	13,792
24 Mar 22	137.00000 +1.80	138.00	135.00	136.00	11,217
23 Mar 22	135.20001 -4.80	140.00	134.20	138.20	13,220
22 Mar 22	140.00000 +7.60	141.60	133.20	133.20	21,463
21 Mar 22	132.39999 -3.40	135.40	130.90	134.40	11,015
18 Mar 22	135.80000 +2.60	136.40	130.00	134.00	22,994
17 Mar 22	133.20000 +4.60	134.90	127.20	127.60	13,118
16 Mar 22	128.59999 +7.60	128.60	122.00	122.00	14,693
15 Mar 22	121.00001 +3.20	130.00	117.90	118.60	43,146
14 Mar 22	117.80000 -2.60	121.80	116.60	120.20	62,088
11 Mar 22	120.40000 +0.00	121.10	116.40	120.60	10,128
10 Mar 22	120.40000 -2.80	123.80	119.20	123.80	8,882
09 Mar 22	123.20000 +5.40	126.20	119.80	119.80	8,321
08 Mar 22	117.80000 +2.40	122.40	114.60	115.40	21,685
07 Mar 22	115.40000 -6.00	122.20	114.80	119.40	25,673
04 Mar 22	121.40000 -2.60	125.80	119.40	123.00	12,663
03 Mar 22	123.99999 -3.40	129.20	123.20	128.00	7,852
02 Mar 22	127.39999 +0.60	128.20	124.00	126.80	9,153
01 Mar 22	126.80000 -2.80	130.60	125.40	128.80	10,389
28 Feb 22	129.60001 +0.40	131.60	127.40	128.20	16,494
25 Feb 22	129.20000 +4.60	129.40	124.60	124.80	16,098
24 Feb 22	124.60000 +9.40	124.80	111.00	111.20	19,952
23 Feb 22	115.20000 -3.20	119.20	114.60	119.00	16,005
22 Feb 22	118.40000 -3.60	122.60	115.60	120.60	21,039
18 Feb 22	122.00000 +1.20	123.80	119.00	120.20	13,650
17 Feb 22	120.80000 -4.20	126.20	120.80	124.40	17,653
16 Feb 22	125.00000 -3.00	127.60	123.70	127.20	21,737
15 Feb 22	128.00000 +2.60	129.16	123.60	126.80	19,677
14 Feb 22	125.40000 -2.20	129.20	124.80	126.40	16,539
11 Feb 22	127.60001 -3.00	131.80	126.60	130.80	10,728
10 Feb 22	130.60001 -3.60	135.80	130.20	131.40	9,792
09 Feb 22	134.20000 -2.40	139.20	131.20	137.40	22,737
08 Feb 22	136.59999 +1.40	137.40	133.00	133.60	10,206
07 Feb 22	135.20001 -0.60	138.80	134.80	135.20	7,520
04 Feb 22	135.80000 +1.40	137.00	133.40	133.80	9,149
03 Feb 22	134.39999 -6.80	139.60	133.40	138.80	21,605
02 Feb 22	141.20000 -10.60	152.90	140.00	152.20	13,141
01 Feb 22	151.80000 +3.40	151.80	145.70	149.60	43,853
31 Jan 22	148.40001 +5.60	149.60	143.80	143.80	19,962
28 Jan 22	142.80000 +5.20	143.00	135.40	138.60	25,697
27 Jan 22	137.60001 -7.40	146.40	137.20	145.80	30,609
26 Jan 22	145.00000 +0.40	148.90	144.00	145.80	19,292
25 Jan 22	144.60001 -2.40	147.80	143.00	144.80	18,741
24 Jan 22	147.00000 +1.80	152.20	142.60	143.00	36,659
21 Jan 22	145.20001 -3.80	151.80	145.00	147.00	29,048
20 Jan 22	149.00000 -5.40	159.20	148.40	155.20	80,293
19 Jan 22	154.39999 +2.80	154.60	149.60	152.00	38,599
18 Jan 22	151.59999 -5.00	154.80	150.80	153.80	26,434
14 Jan 22	156.59999 +3.40	159.60	151.20	152.60	26,814
13 Jan 22	153.20000 -9.80	163.20	152.20	163.20	31,031
12 Jan 22	163.00000 -2.00	168.40	162.00	165.80	28,367
11 Jan 22	165.00000 -4.60	172.60	164.20	170.00	35,343
10 Jan 22	169.59999 -0.40	169.60	163.70	168.00	15,965
07 Jan 22	170.00000 -1.40	174.20	167.40	170.40	16,510
06 Jan 22	171.39999 -1.80	174.40	165.80	174.40	17,691
05 Jan 22	173.20000 -7.40	180.60	173.00	180.40	14,388
04 Jan 22	180.59999 -0.60	183.00	179.40	181.40	21,533
03 Jan 22	181.20001 -1.80	183.60	178.00	183.60	21,653
31 Dec 21	183.00000 -1.60	187.00	180.00	183.80	17,959
30 Dec 21	184.59999 +1.20	186.40	182.20	182.80	24,712
29 Dec 21	183.40001 -1.60	185.80	179.60	184.00	30,726
28 Dec 21	185.00000 -5.00	189.20	181.40	189.20	14,236
27 Dec 21	190.00000 +0.00	191.60	187.80	190.60	13,714
23 Dec 21	190.00000 -0.80	193.40	189.00	192.80	21,504
22 Dec 21	190.80000 -3.40	196.80	188.80	195.80	23,384
21 Dec 21	194.20000 -0.20	197.30	192.80	197.20	11,048
20 Dec 21	194.40001 -5.40	200.60	194.00	196.20	12,265
17 Dec 21	199.79999 +5.60	200.01	189.00	191.00	23,521
16 Dec 21	194.20000 -5.80	200.20	192.00	199.60	18,698
15 Dec 21	200.00000 +0.80	208.00	196.20	203.80	47,075
14 Dec 21	199.20000 -11.00	208.60	196.60	206.20	22,929
13 Dec 21	210.20001 -9.00	218.20	208.40	217.80	16,768
10 Dec 21	219.20000 +4.20	220.00	214.40	216.80	26,716
09 Dec 21	215.00000 -10.60	227.00	214.60	226.80	29,820
08 Dec 21	225.59999 +7.40	225.80	215.00	217.80	10,916
07 Dec 21	218.20000 +8.80	219.80	209.20	209.20	9,618
06 Dec 21	209.40001 -7.40	217.60	207.20	217.60	14,195
03 Dec 21	216.80000 -5.40	222.60	209.80	222.60	13,376
02 Dec 21	222.20000 -3.40	229.20	221.20	225.60	9,554
01 Dec 21	225.59999 -9.20	239.00	225.20	235.00	11,472
30 Nov 21	234.79999 -2.80	236.80	229.20	235.40	74,685
29 Nov 21	237.60001 -1.40	240.00	236.70	239.60	7,037
26 Nov 21	239.00000 -1.60	239.40	235.40	237.40	5,035
24 Nov 21	240.59999 +2.60	242.60	234.80	237.40	9,005
23 Nov 21	238.00000 -1.60	243.40	231.00	239.80	22,354
22 Nov 21	239.59999 -6.80	249.00	238.40	246.80	19,599
19 Nov 21	246.39999 +2.40	247.60	242.80	243.80	15,170
18 Nov 21	244.00000 -3.40	248.00	243.40	248.00	8,751
17 Nov 21	247.39999 -8.00	253.60	246.00	253.60	10,229
16 Nov 21	255.40001 -1.00	255.80	247.60	255.00	16,038
15 Nov 21	256.39999 +4.00	257.60	250.80	253.80	12,137
12 Nov 21	252.39999 +10.00	252.40	242.90	242.90	24,523
11 Nov 21	242.39999 -4.00	247.00	242.00	246.20	9,055
10 Nov 21	246.39999 -0.60	248.60	244.00	246.40	8,525
09 Nov 21	247.00000 +0.40	248.20	245.20	247.00	6,007
08 Nov 21	246.59999 +0.00	247.60	244.00	246.60	13,129
05 Nov 21	246.59999 +1.20	248.20	244.40	246.00	15,958
04 Nov 21	245.40001 +0.60	246.80	244.00	246.60	10,194
03 Nov 21	244.79999 +2.40	246.40	242.00	242.00	8,232
02 Nov 21	242.39999 -2.20	244.80	240.90	243.20	10,043
01 Nov 21	244.59999 +2.00	245.40	240.60	242.20	16,001
29 Oct 21	242.60001 +0.20	243.80	240.40	242.60	7,309
28 Oct 21	242.39999 +0.40	244.20	240.90	242.80	13,308
27 Oct 21	242.00000 -8.80	251.21	241.00	251.20	9,252
26 Oct 21	250.80000 +4.20	252.60	246.20	246.20	15,071
25 Oct 21	246.59999 +4.20	249.20	240.40	240.40	12,864
22 Oct 21	242.39999 -3.60	246.20	240.40	245.80	11,210
21 Oct 21	246.00000 -4.40	248.81	243.20	248.70	8,671
20 Oct 21	250.40001 -3.40	254.20	250.00	254.20	14,375
19 Oct 21	253.79999 +0.60	255.00	251.00	253.60	21,236
18 Oct 21	253.20000 +0.40	255.00	247.60	251.60	14,987
15 Oct 21	252.80000 -0.60	256.00	251.40	254.00	22,554
14 Oct 21	253.40001 +2.40	255.40	250.60	251.40	28,555
13 Oct 21	251.00000 +5.60	251.40	245.40	245.80	16,581
12 Oct 21	245.40001 +3.40	245.60	241.80	242.60	15,851
11 Oct 21	242.00000 +0.40	245.60	240.40	240.40	12,406
08 Oct 21	241.59999 -0.80	243.00	239.80	241.80	7,343
07 Oct 21	242.39999 +1.80	244.20	240.60	241.40	9,311
06 Oct 21	240.59999 -0.40	241.40	235.00	239.40	20,143
05 Oct 21	241.00000 +3.40	241.60	235.40	238.20	18,329
04 Oct 21	237.60001 +1.00	239.40	234.40	237.20	23,632
01 Oct 21	236.59999 +2.80	237.60	229.60	234.80	25,551
30 Sep 21	233.79999 +3.40	234.60	228.60	229.20	24,680
29 Sep 21	230.40001 +0.60	232.00	227.20	229.20	21,691
28 Sep 21	229.79999 +4.20	232.80	222.60	224.80	16,282
27 Sep 21	225.59999 -0.40	228.80	223.20	225.20	12,744
24 Sep 21	226.00000 -2.80	231.40	224.12	227.40	12,528
23 Sep 21	228.79999 +6.20	230.40	221.20	222.20	38,245
22 Sep 21	222.60001 +8.40	228.00	220.20	222.00	30,099
21 Sep 21	214.20000 +4.00	215.40	211.60	212.20	55,338
20 Sep 21	210.20001 -3.00	212.80	206.40	209.00	50,483
17 Sep 21	213.20000 +3.20	215.60	205.80	207.60	202,041
16 Sep 21	210.00000 +2.60	212.60	205.40	205.60	44,625
15 Sep 21	207.39999 +7.40	212.40	203.40	205.00	96,632
14 Sep 21	200.00000 -1.80	204.80	198.60	202.80	41,384
13 Sep 21	201.80000 +0.80	202.10	197.50	201.80	20,311
10 Sep 21	201.00000 +1.00	202.10	199.40	199.40	22,711
09 Sep 21	200.00000 +3.20	202.40	197.40	198.20	27,451
08 Sep 21	196.80000 -4.80	202.00	196.40	202.00	14,489
07 Sep 21	201.59999 +3.00	204.80	198.60	200.60	26,081
03 Sep 21	198.60001 -4.40	203.36	198.20	202.80	14,880
02 Sep 21	203.00000 +7.20	203.20	191.20	197.00	25,954
01 Sep 21	195.80000 +2.20	197.70	192.40	194.80	10,726
31 Aug 21	193.60001 +4.80	193.60	187.00	188.80	10,421
30 Aug 21	188.79999 -1.80	191.60	180.00	191.00	10,871
27 Aug 21	190.59999 +7.20	191.60	183.80	185.60	15,538
26 Aug 21	183.40001 +0.00	187.40	181.80	184.00	7,448
25 Aug 21	183.40001 -1.60	185.00	180.60	184.60	6,767
24 Aug 21	185.00000 +4.00	187.80	180.40	180.40	13,830
23 Aug 21	181.00000 +3.00	181.20	173.80	177.20	12,990
20 Aug 21	178.00000 +0.00	180.10	175.80	179.00	6,643
19 Aug 21	178.00000 +1.20	179.40	174.40	178.00	12,429
18 Aug 21	176.80000 -6.00	186.20	176.00	184.00	9,227
17 Aug 21	182.80000 -2.80	186.20	176.80	183.80	12,217
16 Aug 21	185.59999 -2.00	189.60	185.00	188.60	10,165
13 Aug 21	187.60001 +0.80	189.20	182.40	188.00	10,425
12 Aug 21	186.80000 -1.20	189.30	184.00	184.40	20,326
11 Aug 21	188.00000 -2.60	193.80	188.00	191.20	20,175
10 Aug 21	190.59999 -4.60	197.50	189.70	195.80	22,712
09 Aug 21	195.20001 +9.40	195.40	185.40	186.00	16,862
06 Aug 21	185.80000 +5.20	187.00	181.60	184.00	5,768
05 Aug 21	180.59999 +0.80	182.20	176.40	179.80	13,942
04 Aug 21	179.79999 +7.00	185.80	173.60	173.60	18,564
03 Aug 21	172.80000 -3.40	175.80	171.40	173.60	19,418
02 Aug 21	176.20001 +2.20	178.00	171.20	173.80	27,613
30 Jul 21	174.00000 -0.40	178.20	173.00	173.60	12,769
29 Jul 21	174.40001 -2.60	180.00	173.20	176.40	24,965
28 Jul 21	177.00000 -4.00	183.00	176.80	180.00	23,771
27 Jul 21	181.00000 -4.40	186.60	180.00	185.40	26,201
26 Jul 21	185.40001 -1.80	190.20	184.00	187.40	13,713
23 Jul 21	187.20000 -0.20	188.60	184.60	186.40	8,600
22 Jul 21	187.39999 -0.40	189.60	185.40	188.00	12,754
21 Jul 21	187.80000 +4.00	188.40	184.20	184.60	16,236
20 Jul 21	183.79999 +1.80	187.60	182.40	184.00	10,459
19 Jul 21	182.00000 -5.00	186.00	180.40	184.60	15,970
16 Jul 21	187.00000 +1.80	187.80	184.80	185.40	11,341
15 Jul 21	185.20001 +3.60	189.40	180.20	180.80	19,686
14 Jul 21	181.59999 -5.00	186.40	180.00	185.00	22,312
13 Jul 21	186.59999 -1.40	188.80	185.80	186.40	20,073
12 Jul 21	188.00000 -0.40	189.21	186.20	187.60	8,002
09 Jul 21	188.40001 -1.80	193.20	188.00	193.20	9,052
08 Jul 21	190.20001 +2.20	194.40	185.19	186.00	8,397
07 Jul 21	188.00000 -17.00	203.40	184.20	200.60	26,261
06 Jul 21	205.00000 +3.00	206.80	202.20	202.20	17,558
02 Jul 21	202.00000 +1.80	203.40	197.80	201.60	12,785
01 Jul 21	200.20001 +3.20	203.40	198.20	200.00	11,731
30 Jun 21	197.00000 -1.00	199.40	192.20	198.40	11,749
29 Jun 21	198.00000 +2.60	200.60	195.20	195.40	13,164
28 Jun 21	195.40001 -1.60	198.20	193.60	196.80	10,571
25 Jun 21	197.00000 -3.00	200.00	197.00	199.40	17,763
24 Jun 21	200.00000 +4.80	201.20	189.60	200.00	37,759
23 Jun 21	195.20001 -4.40	199.60	194.10	199.60	14,074
22 Jun 21	199.59999 +12.60	212.00	194.93	197.80	61,172
21 Jun 21	187.00000 -4.40	192.20	186.00	192.00	21,299
18 Jun 21	191.39999 -0.60	193.00	186.50	190.40	31,649
17 Jun 21	192.00000 -2.00	195.80	190.00	194.00	20,101
16 Jun 21	194.00000 -1.60	199.60	191.20	196.00	31,142
15 Jun 21	195.59999 -16.40	212.00	195.20	211.00	58,748
14 Jun 21	212.00000 -3.00	218.40	210.00	218.00	13,151
11 Jun 21	215.00000 -17.20	231.00	209.00	224.80	114,862
10 Jun 21	232.20000 +28.80	235.00	203.20	203.40	268,739
09 Jun 21	203.40001 +1.20	203.40	201.80	202.40	21,800
08 Jun 21	202.20000 +0.80	202.80	200.22	201.40	121,780
07 Jun 21	201.39999 -0.20	202.00	200.10	201.20	47,661
04 Jun 21	201.59999 -0.20	202.00	201.60	201.80	148,721
03 Jun 21	201.80000 +0.40	202.00	201.50	201.60	81,968
02 Jun 21	201.39999 -0.20	201.80	201.40	201.40	76,053
01 Jun 21	201.59999 +0.00	202.00	201.40	201.40	63,178
28 May 21	201.59999 -0.20	202.40	201.20	201.60	91,525
27 May 21	201.80000 +0.40	202.00	201.20	201.20	114,846
26 May 21	201.39999 +0.20	201.40	201.00	201.20	105,548
25 May 21	201.20001 +0.20	201.40	200.80	201.00	105,702
24 May 21	201.00000 +0.60	201.40	200.60	200.60	170,888
21 May 21	200.40001 -0.20	200.80	200.40	200.80	45,398
20 May 21	200.59999 +0.20	200.80	200.40	200.40	12,389
19 May 21	200.40001 -0.20	200.60	200.40	200.60	5,017
18 May 21	200.59999 +0.00	200.80	200.40	200.80	6,670
17 May 21	200.59999 +0.00	200.80	200.30	200.60	26,277
14 May 21	200.59999 +0.00	201.00	200.40	200.60	31,457
13 May 21	200.59999 +0.40	201.00	200.00	200.00	11,891
12 May 21	200.20001 -0.20	200.60	200.00	200.00	7,326
11 May 21	200.40001 +0.20	200.40	200.00	200.00	14,777
10 May 21	200.20001 +0.20	200.60	200.00	200.60	47,187
07 May 21	200.00000 -0.20	200.80	200.00	200.00	89,002
06 May 21	200.20001 +0.00	200.60	200.00	200.20	8,256
05 May 21	200.20001 -0.20	200.50	200.00	200.40	2,644
04 May 21	200.40001 +0.20	200.60	199.80	200.00	47,013
03 May 21	200.20001 +0.80	200.20	199.60	199.60	7,196
30 Apr 21	199.40001 -0.40	200.20	199.40	199.80	91,015
29 Apr 21	199.79999 -0.60	200.80	199.80	200.80	107,663
28 Apr 21	200.40001 +0.00	201.00	200.20	200.40	17,546
27 Apr 21	200.40001 +0.00	200.80	200.20	200.20	7,653
26 Apr 21	200.40001 +0.20	201.00	200.20	200.20	12,532
23 Apr 21	200.20001 +0.00	200.40	200.20	200.20	5,452
22 Apr 21	200.20001 +0.20	200.40	200.00	200.40	7,331
21 Apr 21	200.00000 +0.00	200.20	199.80	199.80	28,329
20 Apr 21	200.00000 +0.00	200.20	199.80	200.00	18,818
19 Apr 21	200.00000 +0.00	200.40	199.90	200.00	30,386
16 Apr 21	200.00000 -0.40	200.60	199.60	200.60	40,603
15 Apr 21	200.40001 +0.00	200.60	200.40	200.40	9,497
14 Apr 21	200.40001 -0.20	200.60	200.00	200.40	12,481
13 Apr 21	200.59999 +0.00	200.80	200.40	200.60	9,217
12 Apr 21	200.59999 +0.00	200.90	200.00	200.60	18,767
09 Apr 21	200.59999 -0.20	201.40	200.60	201.40	30,413
08 Apr 21	200.80000 +0.20	201.20	200.60	201.00	15,337
07 Apr 21	200.59999 +0.00	201.20	200.60	201.00	61,885
06 Apr 21	200.59999 -0.20	201.00	200.40	200.80	21,383
05 Apr 21	200.80000 +0.00	201.00	200.40	200.80	6,535
01 Apr 21	200.80000 +0.80	201.80	200.00	200.00	26,196
31 Mar 21	200.00000 +0.00	200.50	199.90	200.00	51,992
30 Mar 21	200.00000 -0.20	200.40	199.80	200.00	33,411
29 Mar 21	200.20001 -0.20	200.40	199.80	200.40	26,573
26 Mar 21	200.40001 +0.60	200.60	199.40	199.60	43,055
25 Mar 21	199.79999 +0.00	200.50	199.20	199.80	119,002
24 Mar 21	199.79999 +0.00	200.00	199.50	199.60	73,506
23 Mar 21	199.79999 -0.60	200.40	199.60	200.40	73,033
22 Mar 21	200.40001 -0.20	200.60	200.00	200.20	49,809
19 Mar 21	200.59999 +0.40	200.78	200.00	200.60	35,225
18 Mar 21	200.20001 -0.60	201.00	200.00	200.60	38,508
17 Mar 21	200.80000 +0.00	201.10	200.60	201.00	31,837
16 Mar 21	200.80000 +0.80	201.10	200.60	200.80	43,071
15 Mar 21	200.00000 -1.00	201.80	199.39	201.00	119,062
12 Mar 21	201.00000 +0.00	201.70	200.80	201.40	22,222
11 Mar 21	201.00000 -0.20	202.00	200.60	201.00	35,887
10 Mar 21	201.20001 +0.20	201.60	200.80	201.00	20,831
09 Mar 21	201.00000 +0.80	201.40	200.00	200.60	26,720
08 Mar 21	200.20001 -0.60	201.00	200.00	201.00	51,572
05 Mar 21	200.80000 +0.80	201.60	198.40	199.60	101,224
04 Mar 21	200.00000 -0.20	200.50	199.00	200.00	131,298
03 Mar 21	200.20001 -0.40	201.50	199.20	200.60	92,006
02 Mar 21	200.59999 -0.40	201.60	200.20	200.60	77,738
01 Mar 21	201.00000 +0.20	202.40	200.60	200.80	20,783
26 Feb 21	200.80000 -0.20	201.80	200.40	201.00	48,472
25 Feb 21	201.00000 -1.00	202.40	200.80	202.00	52,875
24 Feb 21	202.00000 +0.20	202.40	201.20	201.80	29,933
23 Feb 21	201.80000 -0.20	202.20	201.00	201.60	82,827
22 Feb 21	202.00000 -0.60	203.00	201.60	201.80	78,068
19 Feb 21	202.60001 -0.60	203.90	200.40	203.60	138,180
18 Feb 21	203.20000 -0.20	204.50	202.20	202.80	51,412
17 Feb 21	203.40001 -1.00	206.00	202.80	205.80	97,155
16 Feb 21	204.40001 -1.40	213.20	202.10	205.60	162,358
12 Feb 21	205.80000 +0.40	206.80	205.40	205.60	59,706
11 Feb 21	205.40001 -0.60	206.60	205.20	206.00	39,950
10 Feb 21	206.00000 +0.20	206.40	205.20	206.40	54,088
09 Feb 21	205.80000 +0.60	206.60	204.60	205.20	46,929
08 Feb 21	205.20001 -1.60	208.20	204.60	207.60	113,656
05 Feb 21	206.80000 -1.40	209.20	206.00	209.00	57,091
04 Feb 21	208.20000 -2.00	211.30	207.40	210.00	102,365
03 Feb 21	210.20001 +5.00	211.00	205.40	206.00	175,124
02 Feb 21	205.20001 -0.80	206.60	204.80	206.20	26,489
01 Feb 21	206.00000 +3.80	206.40	202.80	203.20	38,530
29 Jan 21	202.20000 -3.00	207.20	202.00	205.00	48,413
28 Jan 21	205.20001 -2.00	207.50	204.40	205.00	111,659
27 Jan 21	207.20000 -1.60	207.80	205.00	207.80	66,315
26 Jan 21	208.79999 -1.80	212.40	208.70	211.20	105,021
25 Jan 21	210.59999 -1.20	213.80	208.80	213.40	168,779
22 Jan 21	211.80000 -1.00	213.60	211.40	212.40	50,008
21 Jan 21	212.80000 -0.40	214.00	212.24	213.40	141,191
20 Jan 21	213.20000 +0.20	213.80	212.80	213.80	43,719
19 Jan 21	213.00000 +0.20	213.80	211.80	213.00	117,983
15 Jan 21	212.80000 -0.20	214.20	211.00	213.40	109,176
14 Jan 21	213.00000 +3.20	218.00	209.80	211.00	223,403
13 Jan 21	209.79999 -0.60	212.00	209.60	211.20	229,816
12 Jan 21	210.40001 -0.20	212.40	210.00	212.40	107,272
11 Jan 21	210.59999 +0.60	215.00	209.60	210.00	214,044
08 Jan 21	210.00000 -0.60	211.20	208.80	211.20	142,644
07 Jan 21	210.59999 +3.60	217.80	207.60	208.00	291,523
06 Jan 21	207.00000 -0.80	208.00	204.20	206.80	39,543
05 Jan 21	207.80000 +0.00	208.00	206.60	206.60	34,457
04 Jan 21	207.80000 +0.80	208.60	206.00	207.00	88,205
31 Dec 20	207.00000 -0.80	208.00	206.40	208.00	23,463
30 Dec 20	207.80000 +0.80	208.60	207.20	208.00	29,503
29 Dec 20	207.00000 -1.80	209.20	205.20	209.20	52,880
28 Dec 20	208.79999 +2.00	210.00	207.20	208.00	105,332
24 Dec 20	206.80000 +0.00	208.00	206.60	207.80	15,803
23 Dec 20	206.80000 +1.40	208.80	205.50	206.20	51,620
22 Dec 20	205.40001 -0.40	206.00	204.80	206.00	64,423
21 Dec 20	205.80000 +2.20	206.00	202.91	204.40	126,066
18 Dec 20	203.60001 +0.40	204.00	202.80	204.00	28,788
17 Dec 20	203.20000 +0.20	204.20	202.80	203.40	16,536
16 Dec 20	203.00000 -0.80	203.80	202.60	203.80	14,757
15 Dec 20	203.79999 +0.00	205.00	203.60	204.20	32,858
14 Dec 20	203.79999 +0.20	207.00	203.80	207.00	43,767
11 Dec 20	203.60001 -0.40	205.80	203.60	205.40	33,478
10 Dec 20	204.00000 -0.40	205.60	203.60	205.40	64,558
09 Dec 20	204.40001 +0.80	206.00	203.20	205.60	64,219
08 Dec 20	203.60001 -0.60	208.00	203.60	204.80	167,075
07 Dec 20	204.20000 +0.80	205.00	203.20	204.20	76,350
04 Dec 20	203.40001 +1.20	203.60	202.40	203.00	38,433
03 Dec 20	202.20000 +0.20	203.00	201.60	202.00	70,519
02 Dec 20	202.00000 -0.40	202.20	201.60	201.60	18,962
01 Dec 20	202.39999 +1.60	202.80	201.20	201.40	27,092
30 Nov 20	200.80000 -1.00	202.40	200.80	202.20	20,835
27 Nov 20	201.80000 +1.00	202.00	200.80	201.00	68,335
25 Nov 20	200.80000 +0.00	201.00	200.00	200.00	30,970
24 Nov 20	200.80000 +0.80	200.80	199.70	200.20	27,199
23 Nov 20	200.00000 -0.20	200.40	199.80	200.20	12,632
20 Nov 20	200.20001 +0.20	200.30	199.80	199.80	47,134
19 Nov 20	200.00000 +0.00	200.40	200.00	200.40	25,598
18 Nov 20	200.00000 -0.20	200.40	200.00	200.00	25,307
17 Nov 20	200.20001 +0.00	200.47	200.00	200.20	7,155
16 Nov 20	200.20001 -0.40	200.60	200.00	200.40	9,132
13 Nov 20	200.59999 +0.00	201.00	200.20	201.00	107,940
12 Nov 20	200.59999 -0.20	201.00	200.00	200.60	379,837
11 Nov 20	200.80000 -0.80	202.40	200.60	201.40	223,885
10 Nov 20	201.59999 -0.40	202.00	200.00	202.00	8,753
09 Nov 20	202.00000 +0.60	202.20	201.20	201.60	68,886
06 Nov 20	201.39999 +1.40	201.40	200.00	200.20	12,435
05 Nov 20	200.00000 +0.40	200.10	199.60	199.60	27,340
04 Nov 20	199.59999 -0.20	200.20	199.20	199.20	20,412
03 Nov 20	199.79999 +0.40	200.00	199.40	199.40	38,068
02 Nov 20	199.40001 +0.00	200.00	199.20	199.40	43,674
30 Oct 20	199.40001 -0.60	199.83	199.20	199.40	12,153
29 Oct 20	200.00000 +0.20	200.20	199.40	199.40	66,892
28 Oct 20	199.79999 -0.60	200.30	199.00	200.20	33,978
27 Oct 20	200.40001 -0.20	201.60	200.10	201.60	71,027
26 Oct 20	200.59999 +0.60	201.30	199.80	200.00	88,465
23 Oct 20	200.00000 +0.00	201.00	199.50	199.60	244,241
22 Oct 20	200.00000 -0.40	200.42	199.50	200.00	120,050
21 Oct 20	200.40001 +0.00	201.00	200.20	201.00	20,815
20 Oct 20	200.40001 +0.00	200.80	200.00	200.40	57,489
19 Oct 20	200.40001 +0.40	203.00	200.00	203.00	146,250
16 Oct 20	200.00000 +0.00	200.60	199.80	199.80	67,268
15 Oct 20	200.00000 -0.80	201.20	200.00	200.40	79,545
14 Oct 20	200.80000 +0.80	201.80	200.00	200.00	80,456
13 Oct 20	200.00000 -4.00	202.00	199.60	202.00	589,503
12 Oct 20	204.00000 -0.60	205.00	202.40	205.00	12,036
09 Oct 20	204.59999 +0.60	205.69	202.90	204.00	39,687
08 Oct 20	204.00000 -2.80	206.00	202.20	205.20	14,617
07 Oct 20	206.80000 +2.00	207.80	203.00	203.00	88,251
06 Oct 20	204.79999 +0.00	206.80	203.11	204.80	11,073
05 Oct 20	204.79999 -6.80	210.40	199.20	207.80	184,801
02 Oct 20	211.59999 +1.20	214.00	207.71	207.80	6,689
01 Oct 20	210.40001 -0.60	214.80	209.00	211.00	6,855
30 Sep 20	211.00000 -5.00	217.80	211.00	217.80	12,208
29 Sep 20	216.00000 +1.20	218.00	213.20	213.20	4,147
28 Sep 20	214.79999 +5.20	215.80	209.20	209.20	7,835
25 Sep 20	209.59999 -0.60	212.40	208.80	210.00	19,701
24 Sep 20	210.20001 -2.20	216.80	206.60	210.00	20,614
23 Sep 20	212.39999 -1.60	215.20	212.00	215.20	8,663
22 Sep 20	214.00000 -1.00	218.80	214.00	216.00	6,992
21 Sep 20	215.00000 -4.60	219.53	213.20	219.00	7,900
18 Sep 20	219.59999 +0.80	220.00	218.80	220.00	6,253
17 Sep 20	218.79999 +2.80	220.00	217.20	218.40	18,958
16 Sep 20	216.00000 -3.00	220.20	212.40	220.00	12,012
15 Sep 20	219.00000 +2.00	223.60	217.40	220.60	6,889
14 Sep 20	217.00000 +0.80	220.40	216.40	219.00	55,308
11 Sep 20	216.20001 +1.60	217.60	214.60	216.00	15,170
10 Sep 20	214.59999 -0.40	216.88	214.20	214.60	3,528
09 Sep 20	215.00000 +1.71	217.52	213.00	213.20	7,207
08 Sep 20	213.28799 -0.91	216.10	211.27	213.00	4,159
04 Sep 20	214.20000 +1.20	215.00	212.66	214.00	3,259
03 Sep 20	213.00000 -2.40	216.80	212.40	215.00	6,848
02 Sep 20	215.40001 +5.60	217.60	208.20	209.20	14,766
01 Sep 20	209.79999 +0.00	212.00	208.00	208.40	3,410
31 Aug 20	209.79999 -1.80	211.17	209.40	210.40	5,295
28 Aug 20	211.59999 +0.80	212.00	209.00	209.60	11,432
27 Aug 20	210.80000 +0.40	212.00	209.60	210.40	5,148
26 Aug 20	210.40001 -1.40	212.47	209.60	211.80	2,147
25 Aug 20	211.80000 +1.40	212.00	208.60	208.60	12,661
24 Aug 20	210.40001 +1.55	210.40	206.00	208.00	8,198
21 Aug 20	208.85001 +0.25	209.20	207.00	208.60	2,651
20 Aug 20	208.60001 +0.00	209.40	208.40	209.00	3,316
19 Aug 20	208.60001 -1.40	211.64	208.20	210.80	41,439
18 Aug 20	210.00000 +0.20	212.00	207.40	212.00	23,998
17 Aug 20	209.79999 -1.00	213.80	208.90	213.80	4,697
14 Aug 20	210.80000 +0.20	212.00	209.40	209.80	3,918
13 Aug 20	210.59999 -0.40	212.00	209.40	210.00	4,421
12 Aug 20	211.00000 -0.20	213.40	209.20	213.40	3,127
11 Aug 20	211.20001 +1.40	213.60	209.60	209.60	5,872
10 Aug 20	209.79999 -5.00	217.60	209.80	217.00	7,030
07 Aug 20	214.79999 +3.60	217.60	210.60	212.40	10,454
06 Aug 20	211.20001 +1.20	214.30	209.80	213.40	21,610
05 Aug 20	210.00000 -1.20	213.00	208.20	208.20	13,601
04 Aug 20	211.20001 +3.00	211.80	205.20	205.20	34,996
03 Aug 20	208.20000 -4.60	210.60	206.60	209.80	14,450
31 Jul 20	212.80000 -3.60	218.00	208.50	217.80	20,225
30 Jul 20	216.39999 -2.60	220.00	216.10	220.00	31,209
29 Jul 20	219.00000 -2.00	224.76	218.40	221.40	18,104
28 Jul 20	221.00000 -1.40	227.60	218.00	224.80	23,230
27 Jul 20	222.39999 +0.20	225.80	220.20	225.80	14,178
24 Jul 20	222.20000 -3.40	225.99	218.20	225.20	28,634
23 Jul 20	225.59999 -2.80	231.00	220.40	230.00	23,021
22 Jul 20	228.40001 -2.60	239.80	228.00	234.40	56,223
21 Jul 20	231.00000 +1.00	236.00	226.60	234.80	53,883
20 Jul 20	230.00000 +9.40	236.00	222.00	228.40	181,368
17 Jul 20	220.59999 -1.60	223.80	219.80	223.80	6,061
16 Jul 20	222.20000 -0.20	224.40	220.60	221.00	29,175
15 Jul 20	222.39999 +2.80	224.80	220.20	220.40	12,319
14 Jul 20	219.59999 -0.60	221.18	217.20	217.20	3,815
13 Jul 20	220.20001 -8.20	233.78	217.20	228.40	24,719
10 Jul 20	228.40001 +5.40	229.00	224.40	224.40	5,327
09 Jul 20	223.00000 +0.80	226.00	220.40	224.40	8,556
08 Jul 20	222.20000 +1.20	224.00	220.60	222.20	22,529
07 Jul 20	221.00000 -1.00	224.80	220.80	220.80	4,072
06 Jul 20	222.00000 -4.00	223.60	220.00	220.80	21,783
02 Jul 20	226.00000 +0.00	229.40	220.00	229.40	17,317
01 Jul 20	226.00000 +0.00	228.00	216.80	227.00	20,930
30 Jun 20	226.00000 +6.00	238.60	220.00	220.00	61,939
29 Jun 20	220.00000 +2.90	220.40	217.43	220.00	4,282
26 Jun 20	217.09999 +0.10	217.10	215.20	217.00	722
25 Jun 20	217.00000 -0.80	219.20	216.40	218.00	1,784
24 Jun 20	217.80000 -2.20	220.00	216.00	220.00	1,181
23 Jun 20	220.00000 -1.40	222.00	215.00	222.00	3,904
22 Jun 20	221.39999 +0.70	223.20	220.80	222.00	7,418
19 Jun 20	220.70000 +0.70	221.50	219.60	220.00	3,922
18 Jun 20	220.00000 +1.60	222.00	218.40	218.80	11,194
17 Jun 20	218.40001 +0.40	222.60	216.40	219.60	9,419
16 Jun 20	218.00000 +3.20	218.60	217.00	217.00	5,164
15 Jun 20	214.79999 -1.00	219.00	214.80	214.80	479
12 Jun 20	215.80000 -1.60	220.60	213.40	220.60	9,451
11 Jun 20	217.39999 -2.40	220.00	214.80	220.00	456
10 Jun 20	219.79999 -2.00	223.60	219.20	222.00	4,550
09 Jun 20	221.80000 -1.20	224.00	220.00	220.40	10,749
08 Jun 20	223.00000 +5.00	223.00	215.00	219.60	7,960
05 Jun 20	218.00000 +4.40	220.20	216.00	216.00	6,979
04 Jun 20	213.60001 +4.00	216.40	208.40	208.40	1,313
03 Jun 20	209.59999 -2.20	210.60	209.60	210.60	37
02 Jun 20	211.80000 +1.00	212.00	209.00	210.80	3,903
01 Jun 20	210.80000 +1.80	212.00	209.56	209.80	3,834
29 May 20	209.00000 +1.40	210.00	206.40	206.40	4,612
28 May 20	207.60001 +0.60	209.60	206.00	209.00	1,152
27 May 20	207.00000 -2.00	210.00	205.00	210.00	32,934
26 May 20	209.00000 -0.60	210.00	208.10	210.00	12,867
22 May 20	209.59999 +1.80	209.60	208.00	209.60	7,531
21 May 20	207.80000 -0.40	207.80	207.80	207.80	10
20 May 20	208.20000 +2.40	209.50	207.00	207.00	763
19 May 20	205.80000 -3.50	209.80	205.20	209.60	1,089
18 May 20	209.30000 -0.30	210.00	205.80	210.00	11,043
15 May 20	209.59999 +1.40	209.60	205.00	205.00	145
14 May 20	208.20000 +3.20	208.20	204.36	204.40	29,602
13 May 20	205.00000 -0.40	206.00	204.00	204.00	821
12 May 20	205.40001 +0.60	206.80	205.00	206.80	671
11 May 20	204.79999 +0.80	206.00	203.80	203.80	209
08 May 20	204.00000 +0.00	208.70	203.20	203.20	18,723
07 May 20	204.00000 +1.00	206.00	200.00	202.00	142,307
06 May 20	203.00000 +0.60	203.00	200.20	200.20	46
05 May 20	202.39999 +0.40	205.80	201.60	205.80	694
04 May 20	202.00000 -1.20	204.60	200.40	204.20	15,673
01 May 20	203.20000 +1.80	205.80	203.00	203.00	426
30 Apr 20	201.39999 -1.60	205.80	201.40	203.00	7,320
29 Apr 20	203.00000 +0.00	203.40	201.02	203.40	2,505
28 Apr 20	203.00000 -0.80	206.80	200.00	205.80	104
27 Apr 20	203.79999 -3.00	206.30	202.24	205.80	54
24 Apr 20	206.80000 +1.20	208.00	204.40	208.00	4,931
23 Apr 20	205.59999 +2.00	205.80	201.00	205.80	457
22 Apr 20	203.60001 +1.60	206.80	200.60	205.00	2,795
21 Apr 20	202.00000 -1.00	206.00	200.00	203.80	13,244
20 Apr 20	203.00000 -1.60	207.80	201.80	205.00	1,800
17 Apr 20	204.59999 +1.80	208.20	200.00	206.00	817
16 Apr 20	202.80000 +1.20	202.80	201.60	202.60	164
15 Apr 20	201.59999 +0.40	201.60	200.40	200.40	80
14 Apr 20	201.20001 +2.20	205.00	199.00	201.20	27,403
13 Apr 20	199.00000 +0.60	199.00	197.00	197.00	3,703
09 Apr 20	198.40001 -0.40	199.60	196.06	199.40	1,109
08 Apr 20	198.79999 +0.00	200.00	198.80	200.00	168
07 Apr 20	198.79999 -0.40	203.20	198.68	203.20	229
06 Apr 20	199.20000 +0.20	202.80	196.00	202.80	5,086
03 Apr 20	199.00000 +0.00	201.60	196.00	197.20	20,593
02 Apr 20	199.00000 +0.00	199.00	194.20	196.20	5,947
01 Apr 20	199.00000 +0.00	199.60	196.00	196.00	657
31 Mar 20	199.00000 -0.40	202.60	198.20	202.60	1,913
30 Mar 20	199.40001 +0.40	203.20	193.20	201.20	1,204
27 Mar 20	199.00000 +0.76	199.00	195.00	195.60	186,578
26 Mar 20	198.23999 +3.70	199.80	196.80	196.80	82
25 Mar 20	194.54001 -1.06	199.40	193.80	194.60	11,023
24 Mar 20	195.59999 +3.00	198.60	192.60	198.60	361
23 Mar 20	192.60001 -0.84	199.80	191.00	191.00	6,011
20 Mar 20	193.44000 +6.64	194.80	188.00	188.00	3,405
19 Mar 20	186.80000 -1.20	191.80	185.00	188.00	153,480
18 Mar 20	188.00000 -6.00	192.90	185.00	191.00	84,583
17 Mar 20	194.00000 +3.00	196.00	192.00	195.40	8,689
16 Mar 20	191.00000 -8.00	198.80	187.00	195.00	5,389
13 Mar 20	199.00000 -7.40	216.00	198.00	216.00	49,856
12 Mar 20	206.39999 -1.80	213.40	203.20	213.40	31
11 Mar 20	208.20000 -0.80	213.00	206.20	209.40	281
10 Mar 20	209.00000 -2.20	209.90	206.60	206.60	1,452
09 Mar 20	211.20001 +0.20	211.20	205.02	210.00	1,305
06 Mar 20	211.00000 -2.60	212.00	209.20	212.00	4,324
05 Mar 20	213.60001 +0.60	214.00	211.40	214.00	2,594
04 Mar 20	213.00000 -1.00	216.78	213.00	214.00	1,299
03 Mar 20	214.00000 +0.00	214.00	213.50	214.00	1,133
02 Mar 20	214.00000 +0.80	214.00	213.00	213.40	595
28 Feb 20	213.20000 -2.80	216.00	213.00	213.00	195
27 Feb 20	216.00000 +1.00	216.40	213.20	216.40	1,588
26 Feb 20	215.00000 -1.00	217.00	214.40	214.40	5,256
25 Feb 20	216.00000 +0.00	220.00	215.00	220.00	754
24 Feb 20	216.00000 -0.60	219.80	216.00	219.80	12,232
21 Feb 20	216.59999 -1.30	220.00	216.60	220.00	20,349
20 Feb 20	217.90001 +0.90	220.00	216.00	220.00	1,130
19 Feb 20	217.00000 +0.12	220.00	216.60	220.00	443
18 Feb 20	216.88000 -0.12	220.00	216.80	220.00	394
14 Feb 20	217.00000 -0.20	218.00	215.00	218.00	41,545
13 Feb 20	217.20000 -0.80	218.00	212.00	218.00	4,950
12 Feb 20	218.00000 +0.30	218.00	214.10	217.60	2,481
11 Feb 20	217.70001 -0.50	218.00	214.20	216.40	3,658
10 Feb 20	218.20000 -1.80	218.20	218.20	218.20	49
07 Feb 20	220.00000 +5.00	221.60	216.80	216.80	285
06 Feb 20	215.00000 -2.80	218.80	215.00	215.80	5,450
05 Feb 20	217.80000 +0.80	219.40	217.80	218.00	5,493
04 Feb 20	217.00000 +0.40	219.20	216.00	219.20	2,887
03 Feb 20	216.59999 -0.40	220.00	214.80	220.00	161
31 Jan 20	217.00000 +2.00	217.00	215.20	216.60	2,341
30 Jan 20	215.00000 +3.76	218.40	212.60	212.60	31,767
29 Jan 20	211.24001 +0.24	212.40	210.82	212.20	180
28 Jan 20	211.00000 +0.00	211.00	211.00	211.00	7,109
27 Jan 20	211.00000 -1.60	211.80	208.76	209.40	6,306
24 Jan 20	212.60001 +0.20	212.60	210.60	210.60	2,318
23 Jan 20	212.39999 -0.10	213.00	209.26	213.00	1,084
22 Jan 20	212.50000 -0.90	213.40	210.40	213.40	5,745
21 Jan 20	213.40001 +1.40	213.50	212.60	213.50	13,244
17 Jan 20	212.00000 -1.20	213.20	211.00	212.20	2,882
16 Jan 20	213.20000 +0.20	213.20	212.40	212.40	127
15 Jan 20	213.00000 +0.60	213.80	212.00	212.00	1,384
14 Jan 20	212.39999 +1.40	212.40	210.50	211.00	3,611
13 Jan 20	211.00000 +1.00	212.00	208.80	208.80	12,734
10 Jan 20	210.00000 +0.00	210.00	208.80	208.80	5,482
09 Jan 20	210.00000 +2.00	210.00	207.68	207.68	34,234
08 Jan 20	208.00000 +1.00	208.34	207.00	207.10	5,718
07 Jan 20	207.00000 +0.46	207.60	206.60	207.00	12,310
06 Jan 20	206.53999 +0.60	206.60	206.20	206.40	1,006
03 Jan 20	205.94000 -1.06	207.00	205.94	207.00	56
02 Jan 20	207.00000 +0.48	207.00	207.00	207.00	6
31 Dec 19	206.52000 +0.52	206.80	206.20	206.20	201
30 Dec 19	206.00000 +0.60	206.00	206.00	206.00	8,600
27 Dec 19	205.40001 +0.00	205.40	205.40	205.40	1
26 Dec 19	205.40001 -0.60	206.00	205.20	205.20	690
24 Dec 19	206.00000 +1.10	206.00	206.00	206.00	95
23 Dec 19	204.89999 -0.10	205.42	204.90	205.42	110
20 Dec 19	205.00000 +0.00	205.00	205.00	205.00	1,534
19 Dec 19	205.00000 +0.00	205.50	205.00	205.00	397
18 Dec 19	205.00000 +0.80	205.00	205.00	205.00	91
17 Dec 19	204.20000 +0.00	204.40	204.20	204.40	1,825
16 Dec 19	204.20000 +0.00	204.20	204.20	204.20	2,544
13 Dec 19	204.20000 +0.00	204.20	204.20	204.20	0
12 Dec 19	204.20000 +0.20	204.20	204.20	204.20	13,752
11 Dec 19	204.00000 +0.00	204.00	204.00	204.00	2
10 Dec 19	204.00000 +0.00	205.60	204.00	204.00	282
09 Dec 19	204.00000 -0.40	205.00	204.00	205.00	52
06 Dec 19	204.40001 +0.40	206.00	204.40	206.00	12
05 Dec 19	204.00000 +0.00	204.00	204.00	204.00	1
04 Dec 19	204.00000 +0.00	204.00	204.00	204.00	1
03 Dec 19	204.00000 -0.90	205.60	204.00	204.00	43
02 Dec 19	204.89999 +0.00	204.90	204.90	204.90	3
29 Nov 19	204.89999 -0.70	206.00	204.00	206.00	972
27 Nov 19	205.59999 +0.40	205.60	204.00	204.00	40
26 Nov 19	205.20001 -0.20	205.80	204.40	205.80	10,148
25 Nov 19	205.40001 +0.00	205.40	204.00	204.00	5,024
22 Nov 19	205.40001 +0.00	205.60	204.00	204.00	27
21 Nov 19	205.40001 +0.00	205.40	205.40	205.40	7
20 Nov 19	205.40001 +0.20	205.40	204.40	204.40	362
19 Nov 19	205.20001 +0.20	205.40	204.40	205.40	308
18 Nov 19	205.00000 -0.40	205.80	204.00	205.80	15
15 Nov 19	205.40001 +1.00	205.60	205.40	205.60	17
14 Nov 19	204.40001 -1.20	204.40	204.40	204.40	8
13 Nov 19	205.59999 +0.00	205.60	204.20	204.20	26
12 Nov 19	205.59999 +0.52	205.60	205.60	205.60	7
11 Nov 19	205.07999 +0.08	205.40	205.08	205.40	226
08 Nov 19	205.00000 -0.60	205.60	204.20	205.00	1,521
07 Nov 19	205.59999 +0.00	207.60	205.20	207.60	96
06 Nov 19	205.59999 -0.40	207.00	204.60	205.00	59,037
05 Nov 19	206.00000 +1.00	206.00	204.80	204.80	2,465
04 Nov 19	205.00000 -0.80	208.54	204.20	208.54	12,676
01 Nov 19	205.80000 +1.58	209.80	204.20	209.80	1,604
31 Oct 19	204.22002 +0.22	205.00	204.00	205.00	4,628
30 Oct 19	204.00000 -0.38	204.60	204.00	204.30	5,029
29 Oct 19	204.38000 +0.38	206.00	204.20	206.00	3,235
28 Oct 19	204.00000 -0.32	204.40	204.00	204.40	13,243
25 Oct 19	204.31999 +1.12	204.60	203.78	204.40	48,924
24 Oct 19	203.20000 -0.40	206.00	203.00	206.00	26,432
23 Oct 19	203.60001 -0.70	203.80	203.00	203.70	1,076
22 Oct 19	204.30000 +0.10	204.80	203.40	204.80	250
21 Oct 19	204.20000 -0.40	205.00	203.20	205.00	16,539
18 Oct 19	204.59999 +0.00	204.60	203.00	203.00	15,570
17 Oct 19	204.59999 +0.00	204.60	203.60	203.60	32,506
16 Oct 19	204.59999 +0.00	204.60	203.80	203.80	667
15 Oct 19	204.59999 +0.20	204.60	204.00	204.00	12,020
14 Oct 19	204.40001 +0.00	204.40	204.40	204.40	0
11 Oct 19	204.40001 +0.00	204.40	204.40	204.40	0
10 Oct 19	204.40001 -1.40	206.00	203.40	206.00	295
09 Oct 19	205.80000 +2.40	205.80	203.00	204.00	13,750
08 Oct 19	203.40001 +0.00	203.40	202.80	202.80	8,000
07 Oct 19	203.40001 +1.00	203.60	202.40	202.40	9,760
04 Oct 19	202.39999 +0.60	203.70	200.40	202.40	72,377
03 Oct 19	201.80000 +0.00	201.80	201.80	201.80	5
02 Oct 19	201.80000 +0.60	201.80	200.32	200.76	184
01 Oct 19	201.20001 +0.80	201.40	198.00	198.00	1,389
30 Sep 19	200.40001 -1.00	201.40	199.40	199.40	15
27 Sep 19	201.39999 +0.00	201.40	201.40	201.40	0
26 Sep 19	201.39999 +0.40	202.60	201.40	202.60	190
25 Sep 19	201.00000 +0.80	201.00	198.00	198.00	137
24 Sep 19	200.20001 +0.00	205.20	200.20	205.20	59
23 Sep 19	200.20001 +1.20	202.40	200.20	202.40	146
20 Sep 19	199.00000 -1.00	199.00	199.00	199.00	6,338
19 Sep 19	200.00000 +0.20	201.00	199.00	199.00	41,299
18 Sep 19	199.79999 +0.00	199.80	199.80	199.80	1
17 Sep 19	199.79999 +0.80	199.98	198.76	198.76	119
16 Sep 19	199.00000 +0.00	199.00	199.00	199.00	338
13 Sep 19	199.00000 +0.00	199.00	197.00	197.00	3,055
12 Sep 19	199.00000 +1.00	199.00	199.00	199.00	16
11 Sep 19	198.00000 +0.00	198.00	198.00	198.00	0
10 Sep 19	198.00000 -1.00	199.00	198.00	199.00	5,094
09 Sep 19	199.00000 +0.00	199.00	199.00	199.00	0
06 Sep 19	199.00000 +0.00	199.00	199.00	199.00	5
05 Sep 19	199.00000 +0.00	199.00	199.00	199.00	0
04 Sep 19	199.00000 +0.00	199.00	198.46	199.00	550
03 Sep 19	199.00000 +0.00	199.00	199.00	199.00	60
30 Aug 19	199.00000 +0.00	199.00	199.00	199.00	8
29 Aug 19	199.00000 +0.20	199.00	196.90	196.90	100
28 Aug 19	198.79999 -0.20	198.86	198.04	198.86	173
27 Aug 19	199.00000 +0.00	199.00	199.00	199.00	85
26 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
23 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
22 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
21 Aug 19	199.00000 +0.00	199.00	198.00	198.80	10,235
20 Aug 19	199.00000 +0.40	199.00	199.00	199.00	10,265
19 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
16 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
15 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
14 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
13 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
12 Aug 19	198.60001 +0.00	198.60	198.00	198.00	650
09 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
08 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
07 Aug 19	198.60001 +0.00	198.60	198.00	198.60	1,315
06 Aug 19	198.60001 +0.00	198.60	198.60	198.60	125
05 Aug 19	198.60001 +0.00	198.60	198.60	198.60	140
02 Aug 19	198.60001 +0.08	198.60	198.40	198.40	45
01 Aug 19	198.51999 -0.08	198.60	198.20	198.20	110
31 Jul 19	198.60001 +0.00	198.60	198.40	198.40	40
30 Jul 19	198.60001 +0.00	198.60	198.60	198.60	3
29 Jul 19	198.60001 +0.60	201.00	198.60	201.00	115
26 Jul 19	198.00000 +0.00	199.00	196.20	196.20	15,148

Skillsoft Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	5.38000 +0.48	5.55	4.96	4.96	52,330
19 Oct 26	4.90000 -0.88	6.07	4.46	5.78	128,623
16 Oct 26	5.78000 -0.08	6.00	5.64	5.98	16,988
15 Oct 26	5.86000 +0.19	6.00	5.66	5.67	20,675
14 Oct 26	5.67000 -0.28	6.04	5.61	5.87	22,122
13 Oct 26	5.95000 -0.31	6.21	5.79	6.21	40,133
12 Oct 26	6.26000 +0.15	6.39	6.06	6.09	22,768
09 Oct 26	6.11000 -0.03	6.54	5.99	6.06	16,434
08 Oct 26	6.14000 -0.16	6.59	6.01	6.21	57,029
07 Oct 26	6.30000 +0.54	6.53	5.72	5.72	72,586
06 Oct 26	5.76000 +0.12	5.88	5.65	5.65	14,554
05 Oct 26	5.64000 -0.07	5.90	5.64	5.65	18,689
02 Oct 26	5.71000 +0.11	5.84	5.58	5.58	20,750
01 Oct 26	5.60000 -0.16	5.80	5.55	5.71	18,758
30 Sep 26	5.76000 -0.04	5.86	5.75	5.86	15,266
29 Sep 26	5.80000 -0.21	6.29	5.78	6.03	110,651
28 Sep 26	6.01000 +0.06	6.09	5.75	6.04	51,978
25 Sep 26	5.95000 -0.17	6.26	5.91	6.18	26,840
24 Sep 26	6.12000 +0.20	6.18	5.74	6.04	55,014
23 Sep 26	5.92000 -0.02	6.20	5.80	5.92	99,762
22 Sep 26	5.94000 +0.00	6.67	5.90	6.30	66,292
21 Sep 26	5.94000 -0.25	6.33	5.90	6.10	68,406
18 Sep 26	6.19000 -0.14	7.20	6.19	6.80	180,491
17 Sep 26	6.33000 +0.23	6.85	6.05	6.05	101,740
16 Sep 26	6.10000 +0.31	6.19	5.76	5.90	95,691
15 Sep 26	5.79000 +0.88	5.90	4.55	4.81	175,974
14 Sep 26	4.91000 +0.59	4.96	4.20	4.20	138,722
11 Sep 26	4.32000 +0.13	4.48	4.19	4.22	126,400
10 Sep 26	4.19000 -2.18	5.54	4.17	5.44	448,674
09 Sep 26	6.37000 -0.30	6.71	6.11	6.64	109,564
08 Sep 26	6.67000 -0.14	6.93	6.55	6.77	45,005
04 Sep 26	6.81000 +0.31	6.89	6.22	6.49	56,238
03 Sep 26	6.50000 -0.10	6.98	6.43	6.78	39,140
02 Sep 26	6.60000 +0.07	6.79	6.50	6.63	44,395
01 Sep 26	6.53000 -0.35	6.83	6.44	6.82	32,181
31 Aug 26	6.88000 -0.05	7.00	6.50	6.83	75,190
28 Aug 26	6.93000 +0.30	7.16	6.45	6.54	74,970
27 Aug 26	6.63000 -0.23	6.96	6.40	6.92	67,306
26 Aug 26	6.86000 -1.03	8.15	6.71	7.95	120,067
25 Aug 26	7.89000 -0.05	8.05	7.76	8.00	53,021
24 Aug 26	7.94000 -0.34	8.54	7.80	8.20	24,569
21 Aug 26	8.28000 +0.13	8.43	8.00	8.15	17,486
20 Aug 26	8.15000 +0.27	8.21	7.66	7.76	19,207
19 Aug 26	7.88000 +0.26	8.16	7.81	7.86	23,131
18 Aug 26	7.62000 -0.10	7.97	7.56	7.56	21,624
17 Aug 26	7.72000 -0.55	8.27	7.45	8.27	42,549
14 Aug 26	8.27000 -0.47	9.08	8.24	8.94	38,473
13 Aug 26	8.74000 -0.04	9.25	8.20	8.81	45,030
12 Aug 26	8.78000 -0.63	9.89	8.56	9.60	40,853
11 Aug 26	9.41000 +0.10	9.99	9.28	9.45	57,073
10 Aug 26	9.31000 +0.21	9.38	8.59	8.85	40,363
07 Aug 26	9.10000 +1.06	9.36	7.97	7.97	88,590
06 Aug 26	8.04000 -0.37	8.49	7.80	8.40	50,267
05 Aug 26	8.41000 +0.35	8.48	7.55	8.02	49,654
04 Aug 26	8.06000 +0.57	8.25	7.59	7.61	61,217
03 Aug 26	7.49000 +0.39	7.76	7.23	7.23	40,565
31 Jul 26	7.10000 -0.21	7.67	6.92	7.25	78,229
30 Jul 26	7.31000 -0.08	7.43	6.90	7.39	44,798
29 Jul 26	7.39000 +0.27	7.71	6.74	6.87	89,793
28 Jul 26	7.12000 +0.55	7.22	6.53	6.66	56,963
27 Jul 26	6.57000 +0.22	6.78	6.09	6.09	41,435
24 Jul 26	6.35000 +0.13	6.53	6.22	6.28	26,390
23 Jul 26	6.22000 -0.02	6.58	6.11	6.19	49,354
22 Jul 26	6.24000 +0.06	6.39	6.06	6.18	45,502
21 Jul 26	6.18000 -0.06	6.39	6.11	6.39	38,403
20 Jul 26	6.24000 -0.20	6.49	6.13	6.40	59,235
17 Jul 26	6.44000 -0.15	6.69	6.37	6.47	37,324
16 Jul 26	6.59000 +0.16	6.63	6.28	6.63	68,918
15 Jul 26	6.43000 -0.45	7.12	6.39	6.90	203,034
14 Jul 26	6.88000 -0.20	7.34	6.81	7.05	93,042
13 Jul 26	7.08000 -0.04	7.40	7.03	7.16	66,259
10 Jul 26	7.12000 -0.61	8.03	7.00	8.03	77,568
09 Jul 26	7.73000 -0.11	8.25	7.61	7.84	80,305
08 Jul 26	7.84000 +0.00	8.10	7.04	7.67	90,874
07 Jul 26	7.84000 +0.33	7.98	7.28	7.45	102,486
06 Jul 26	7.51000 +0.45	7.89	6.95	7.20	152,602
02 Jul 26	7.06000 +0.42	7.30	6.70	6.70	239,731
01 Jul 26	6.64000 +1.46	6.84	5.30	5.30	262,418
30 Jun 26	5.18000 -0.83	6.06	5.11	6.06	330,304
29 Jun 26	6.01000 -0.18	6.38	5.50	6.38	249,418
26 Jun 26	6.19000 +0.04	6.79	5.90	6.08	487,667
25 Jun 26	6.15000 -0.93	7.36	6.11	7.13	110,205
24 Jun 26	7.08000 +0.10	7.32	6.87	7.06	101,981
23 Jun 26	6.98000 -0.40	7.75	6.87	7.13	103,590
22 Jun 26	7.38000 -0.13	7.53	7.00	7.51	79,518
18 Jun 26	7.51000 +0.56	7.90	7.03	7.03	166,388
17 Jun 26	6.95000 +0.84	7.69	6.42	6.42	157,556
16 Jun 26	6.11000 +0.16	6.23	5.81	5.93	78,200
15 Jun 26	5.95000 -0.09	6.68	5.84	6.04	113,991
12 Jun 26	6.04000 +0.64	6.59	5.55	5.55	207,868
11 Jun 26	5.40000 +0.11	5.81	5.00	5.18	119,552
10 Jun 26	5.29000 -0.84	6.01	5.02	5.90	232,311
09 Jun 26	6.13000 -0.80	7.64	5.89	7.13	168,465
08 Jun 26	6.93000 -0.12	7.18	6.90	6.96	42,520
05 Jun 26	7.05000 -0.09	7.21	6.82	7.08	32,065
04 Jun 26	7.14000 -0.07	7.26	6.87	7.09	32,849
03 Jun 26	7.21000 -0.76	7.75	7.10	7.75	54,814
02 Jun 26	7.97000 +0.10	8.00	7.62	7.87	51,662
01 Jun 26	7.87000 +0.58	8.09	7.09	7.16	85,692
29 May 26	7.29000 -0.14	7.65	7.20	7.32	56,171
28 May 26	7.43000 +0.01	7.74	7.21	7.35	39,282
27 May 26	7.42000 +0.01	7.62	6.84	7.38	56,555
26 May 26	7.41000 +0.23	7.64	7.13	7.29	54,711
22 May 26	7.18000 +0.12	7.30	6.80	7.11	42,287
21 May 26	7.06000 -0.20	7.46	6.74	7.10	65,800
20 May 26	7.26000 +0.29	7.30	6.69	6.96	64,789
19 May 26	6.97000 +0.40	7.03	6.45	6.62	51,303
18 May 26	6.57000 +0.00	6.85	6.30	6.53	83,198
15 May 26	6.57000 -0.22	6.84	6.46	6.71	99,708
14 May 26	6.79000 -0.65	7.55	6.62	7.30	77,140
13 May 26	7.44000 -0.25	8.05	7.28	7.56	101,762
12 May 26	7.69000 -0.04	8.11	7.32	7.81	86,887
11 May 26	7.73000 -0.84	8.53	7.47	8.53	101,863
08 May 26	8.57000 +0.30	8.65	7.89	8.36	82,986
07 May 26	8.27000 +0.11	8.63	7.93	8.33	88,482
06 May 26	8.16000 -0.46	8.77	7.74	8.77	155,164
05 May 26	8.62000 +0.90	8.73	7.02	7.54	230,711
04 May 26	7.72000 -0.56	8.57	6.91	8.24	250,342
01 May 26	8.28000 +0.56	8.70	7.73	7.74	146,956
30 Apr 26	7.72000 +0.95	7.72	6.43	6.74	173,676
29 Apr 26	6.77000 -0.22	7.17	6.47	7.08	93,467
28 Apr 26	6.99000 -0.39	7.74	6.92	7.44	114,512
27 Apr 26	7.38000 +0.95	7.38	6.57	6.58	152,083
24 Apr 26	6.43000 -0.11	6.74	6.23	6.58	66,035
23 Apr 26	6.54000 -0.45	6.99	6.05	6.88	99,372
22 Apr 26	6.99000 +0.05	7.11	6.61	7.08	70,713
21 Apr 26	6.94000 -0.67	7.61	6.51	7.49	209,943
20 Apr 26	7.61000 +0.79	7.61	6.51	6.65	201,727
17 Apr 26	6.82000 +0.18	6.85	6.24	6.60	185,509
16 Apr 26	6.64000 +0.96	6.77	5.79	5.89	350,302
15 Apr 26	5.68000 +0.21	5.84	5.25	5.41	139,354
14 Apr 26	5.47000 +0.05	5.55	4.97	5.38	181,037
13 Apr 26	5.42000 +0.86	5.46	4.35	4.35	290,756
10 Apr 26	4.56000 +0.34	4.94	4.12	4.32	274,184
09 Apr 26	4.22000 +0.34	4.34	3.75	4.09	219,918
08 Apr 26	3.88000 -0.53	5.80	3.72	5.65	1,397,980
07 Apr 26	4.41000 -0.01	4.83	4.04	4.53	199,385
06 Apr 26	4.42000 +0.13	4.62	4.16	4.19	38,153
02 Apr 26	4.29000 +0.00	4.42	4.15	4.17	42,734
01 Apr 26	4.29000 +0.00	4.53	4.19	4.38	62,936
31 Mar 26	4.29000 +0.05	4.53	4.18	4.31	83,461
30 Mar 26	4.24000 +0.29	4.51	3.80	3.93	82,552
27 Mar 26	3.95000 -0.17	4.10	3.80	4.10	51,560
26 Mar 26	4.12000 +0.02	4.34	3.98	4.04	42,150
25 Mar 26	4.10000 +0.23	4.28	3.91	4.00	172,471
24 Mar 26	3.87000 +0.01	3.89	3.63	3.89	74,806
23 Mar 26	3.86000 +0.15	3.96	3.60	3.80	67,163
20 Mar 26	3.71000 -0.01	3.94	3.57	3.71	213,331
19 Mar 26	3.72000 +0.03	3.84	3.52	3.57	46,603
18 Mar 26	3.69000 +0.01	3.70	3.43	3.58	114,646
17 Mar 26	3.68000 -0.03	3.98	3.56	3.71	65,552
16 Mar 26	3.71000 +0.00	3.96	3.44	3.75	116,809
13 Mar 26	3.71000 -0.22	4.11	3.70	4.02	86,929
12 Mar 26	3.93000 -0.27	4.25	3.77	4.15	91,846
11 Mar 26	4.20000 +0.06	4.52	4.04	4.15	120,531
10 Mar 26	4.14000 -0.23	4.43	4.07	4.29	63,311
09 Mar 26	4.37000 -0.21	4.51	4.12	4.48	82,641
06 Mar 26	4.58000 +0.03	4.84	4.32	4.47	140,209
05 Mar 26	4.55000 +0.40	4.66	3.97	4.04	133,647
04 Mar 26	4.15000 +0.05	4.41	4.03	4.15	74,002
03 Mar 26	4.10000 +0.01	4.28	3.72	3.98	214,335
02 Mar 26	4.09000 -0.10	4.27	3.93	4.09	120,659
27 Feb 26	4.19000 -0.26	4.37	4.04	4.31	144,864
26 Feb 26	4.45000 +0.45	4.65	3.97	4.00	211,490
25 Feb 26	4.00000 -0.05	4.20	3.83	4.03	175,357
24 Feb 26	4.05000 -0.29	4.49	3.77	4.35	248,574
23 Feb 26	4.34000 -0.81	5.10	4.30	5.10	248,159
20 Feb 26	5.15000 -0.28	5.68	5.14	5.51	165,247
19 Feb 26	5.43000 -0.39	5.90	5.16	5.90	174,574
18 Feb 26	5.82000 +0.42	5.97	5.36	5.39	261,649
17 Feb 26	5.40000 -0.30	5.78	5.38	5.61	149,753
13 Feb 26	5.70000 -0.02	6.16	5.70	5.78	164,186
12 Feb 26	5.72000 -0.73	6.49	5.63	6.44	231,064
11 Feb 26	6.45000 -1.03	7.55	6.33	7.55	282,933
10 Feb 26	7.48000 -0.38	7.96	7.31	7.85	107,608
09 Feb 26	7.86000 +0.05	8.00	7.37	7.85	141,519
06 Feb 26	7.81000 +0.13	8.19	7.80	7.83	97,648
05 Feb 26	7.68000 -0.98	8.61	7.64	8.59	182,669
04 Feb 26	8.66000 +0.01	8.85	8.16	8.70	214,779
03 Feb 26	8.65000 -1.04	9.61	8.37	9.61	294,456
02 Feb 26	9.69000 +0.64	9.95	8.98	9.00	154,620
30 Jan 26	9.05000 -0.63	9.90	8.71	9.63	227,636
29 Jan 26	9.68000 +0.68	9.82	8.98	9.00	345,647
28 Jan 26	9.00000 +0.04	9.22	8.78	9.00	188,253
27 Jan 26	8.96000 +0.08	8.96	8.38	8.86	207,865
26 Jan 26	8.88000 -0.61	9.50	8.57	9.50	243,198
23 Jan 26	9.49000 -0.23	9.82	9.41	9.75	146,911
22 Jan 26	9.72000 +0.91	9.73	8.86	8.92	183,789
21 Jan 26	8.81000 +0.31	9.11	8.31	8.67	234,062
20 Jan 26	8.50000 -0.70	9.09	8.50	8.81	254,802
16 Jan 26	9.20000 -0.67	10.18	9.04	9.87	263,722
15 Jan 26	9.87000 +1.08	10.60	8.84	8.90	333,537
14 Jan 26	8.79000 +0.40	8.93	8.19	8.40	232,861
13 Jan 26	8.39000 -0.88	9.16	8.30	9.10	281,286
12 Jan 26	9.27000 -0.43	10.00	9.09	9.63	240,992
09 Jan 26	9.70000 +0.80	9.74	8.86	9.00	275,481
08 Jan 26	8.90000 +0.79	8.94	8.03	8.11	158,435
07 Jan 26	8.11000 -0.36	8.75	7.95	8.57	123,309
06 Jan 26	8.47000 +0.59	8.72	7.85	8.06	231,295
05 Jan 26	7.88000 -0.62	8.38	7.72	8.38	253,036
02 Jan 26	8.50000 -0.80	9.73	8.29	9.50	433,247
31 Dec 25	9.30000 +1.07	9.47	8.09	8.23	319,081
30 Dec 25	8.23000 +0.40	8.63	7.71	8.01	297,698
29 Dec 25	7.83000 +0.66	8.75	7.05	7.10	653,592
26 Dec 25	7.17000 -0.09	7.35	7.04	7.29	230,151
24 Dec 25	7.26000 +0.24	7.35	6.99	6.99	62,807
23 Dec 25	7.02000 -0.60	7.61	6.95	7.57	135,475
22 Dec 25	7.62000 -0.12	7.89	7.50	7.89	144,011
19 Dec 25	7.74000 -0.95	8.82	7.32	8.69	335,984
18 Dec 25	8.69000 +1.58	8.85	7.27	7.33	549,782
17 Dec 25	7.11000 +0.50	7.42	6.67	6.69	451,847
16 Dec 25	6.61000 +0.94	8.08	6.15	6.17	1,537,023
15 Dec 25	5.67000 -0.44	6.12	5.63	6.06	115,623
12 Dec 25	6.11000 +0.06	6.54	5.93	6.31	249,174
11 Dec 25	6.05000 -1.66	6.29	4.65	5.33	731,529
10 Dec 25	7.71000 +0.17	8.21	7.55	7.69	287,004
09 Dec 25	7.54000 +0.19	8.10	7.41	7.43	113,182
08 Dec 25	7.35000 +0.10	7.64	7.25	7.31	119,506
05 Dec 25	7.25000 -0.35	7.80	7.20	7.65	205,444
04 Dec 25	7.60000 -0.22	7.99	7.57	7.75	99,332
03 Dec 25	7.82000 -0.19	8.20	7.62	8.00	124,716
02 Dec 25	8.01000 -0.14	8.57	8.00	8.25	177,848
01 Dec 25	8.15000 -1.84	10.15	8.06	9.84	235,494
28 Nov 25	9.99000 -0.47	10.59	9.69	10.59	118,463
26 Nov 25	10.46000 -2.41	12.70	10.38	12.70	188,775
25 Nov 25	12.87000 +1.36	13.04	11.85	11.86	131,439
24 Nov 25	11.51000 +0.69	12.02	10.91	10.99	107,528
21 Nov 25	10.82000 +1.64	11.54	9.18	9.18	242,395
20 Nov 25	9.18000 -0.85	10.40	9.15	10.10	125,101
19 Nov 25	10.03000 -0.47	11.09	9.92	10.46	157,362
18 Nov 25	10.50000 +0.44	10.80	9.98	10.01	60,763
17 Nov 25	10.06000 -0.51	10.93	10.00	10.50	77,860
14 Nov 25	10.57000 +0.33	11.27	10.00	10.06	82,479
13 Nov 25	10.24000 +0.12	10.76	9.93	10.01	130,069
12 Nov 25	10.12000 -1.27	11.52	9.88	11.39	102,918
11 Nov 25	11.39000 -0.07	11.86	11.20	11.56	145,508
10 Nov 25	11.46000 +0.40	12.00	11.18	11.18	198,391
07 Nov 25	11.06000 -0.35	11.57	10.72	11.38	106,724
06 Nov 25	11.41000 -1.17	12.89	11.36	12.58	102,148
05 Nov 25	12.58000 +0.21	12.85	12.33	12.36	105,351
04 Nov 25	12.37000 -0.59	12.89	12.29	12.68	93,591
03 Nov 25	12.96000 -0.17	13.49	12.62	13.08	70,857
31 Oct 25	13.13000 +0.61	13.55	12.52	12.55	75,231
30 Oct 25	12.52000 +0.00	12.81	12.00	12.49	112,732
29 Oct 25	12.52000 -0.97	13.57	12.27	13.35	178,869
28 Oct 25	13.49000 -1.00	14.49	13.25	14.30	142,008
27 Oct 25	14.49000 -2.39	16.91	14.20	16.91	168,476
24 Oct 25	16.88000 -0.22	17.75	16.83	17.40	39,861
23 Oct 25	17.10000 -0.02	17.45	16.51	17.23	102,643
22 Oct 25	17.12000 -0.79	18.32	16.70	17.82	61,595
21 Oct 25	17.91000 +0.34	18.45	17.01	17.52	76,683
20 Oct 25	17.57000 +1.33	17.59	16.01	16.49	114,438
17 Oct 25	16.24000 +1.37	16.99	14.51	14.65	163,573
16 Oct 25	14.87000 +0.97	15.69	14.00	14.10	91,347
15 Oct 25	13.90000 +0.30	14.10	13.64	13.70	32,299
14 Oct 25	13.60000 -0.44	14.23	13.60	13.83	43,800
13 Oct 25	14.04000 +0.04	14.55	13.91	14.14	60,520
10 Oct 25	14.00000 -1.30	15.48	13.97	15.33	61,260
09 Oct 25	15.30000 +0.09	15.53	14.88	15.53	30,347
08 Oct 25	15.21000 +0.46	15.64	14.23	14.67	47,578
07 Oct 25	14.75000 -0.56	15.94	14.38	15.70	74,968
06 Oct 25	15.31000 +1.44	15.80	13.70	13.90	101,896
03 Oct 25	13.87000 +0.52	14.96	13.47	13.47	142,088
02 Oct 25	13.35000 +0.42	13.49	12.76	12.80	34,915
01 Oct 25	12.93000 -0.09	13.62	12.75	13.27	61,826
30 Sep 25	13.02000 +0.06	13.20	12.75	12.91	44,534
29 Sep 25	12.96000 -0.24	13.48	12.91	13.26	51,266
26 Sep 25	13.20000 +0.31	13.48	12.88	12.90	23,693
25 Sep 25	12.89000 -0.32	13.33	12.80	13.27	17,896
24 Sep 25	13.21000 -0.20	13.84	13.14	13.42	20,407
23 Sep 25	13.41000 -0.64	14.25	13.26	14.11	73,380
22 Sep 25	14.05000 -0.25	14.53	13.82	14.20	41,340
19 Sep 25	14.30000 -0.42	14.96	14.04	14.58	62,131
18 Sep 25	14.72000 +1.50	15.01	13.41	13.41	62,582
17 Sep 25	13.22000 -0.91	14.49	13.14	14.19	56,399
16 Sep 25	14.13000 +1.17	15.46	13.01	13.01	110,260
15 Sep 25	12.96000 +0.36	13.21	12.72	12.80	68,033
12 Sep 25	12.60000 -0.70	13.41	12.22	13.37	81,494
11 Sep 25	13.30000 -0.34	13.88	13.20	13.56	28,989
10 Sep 25	13.64000 -1.36	13.95	12.43	12.50	68,969
09 Sep 25	15.00000 -0.03	15.46	14.90	15.05	70,740
08 Sep 25	15.03000 -0.35	15.52	14.98	15.52	36,133
05 Sep 25	15.38000 +0.14	15.60	15.26	15.36	12,697
04 Sep 25	15.24000 -0.30	15.40	14.91	15.40	12,532
03 Sep 25	15.54000 +0.05	15.54	15.01	15.39	16,061
02 Sep 25	15.49000 +0.12	15.74	15.00	15.00	14,243
29 Aug 25	15.37000 -0.08	15.64	15.18	15.46	10,257
28 Aug 25	15.45000 -0.58	16.16	15.34	16.06	21,071
27 Aug 25	16.03000 -0.14	16.23	15.88	15.98	14,135
26 Aug 25	16.17000 +0.22	16.25	15.78	16.09	15,397
25 Aug 25	15.95000 +0.68	15.97	15.25	15.25	19,940
22 Aug 25	15.27000 +0.66	15.84	14.73	14.81	38,191
21 Aug 25	14.61000 -0.25	14.93	14.30	14.69	14,530
20 Aug 25	14.86000 +0.24	14.96	14.30	14.63	15,822
19 Aug 25	14.62000 -0.35	15.20	14.35	14.92	18,781
18 Aug 25	14.97000 +0.67	14.98	14.25	14.25	15,268
15 Aug 25	14.30000 -0.07	14.60	14.25	14.55	20,459
14 Aug 25	14.37000 -0.35	14.53	14.06	14.53	19,433
13 Aug 25	14.72000 +0.56	14.80	14.26	14.40	22,763
12 Aug 25	14.16000 +0.32	14.24	13.75	13.75	31,906
11 Aug 25	13.84000 -0.53	14.44	13.76	14.41	56,074
08 Aug 25	14.37000 -0.08	14.58	14.25	14.55	27,090
07 Aug 25	14.45000 -0.69	15.64	14.44	15.44	29,177
06 Aug 25	15.14000 +0.47	15.40	14.55	14.69	25,279
05 Aug 25	14.67000 +0.30	14.74	14.25	14.28	30,689
04 Aug 25	14.37000 -0.54	15.31	14.29	14.98	29,663
01 Aug 25	14.91000 +0.65	15.01	14.25	14.25	56,579
31 Jul 25	14.26000 -0.30	14.60	14.00	14.37	42,558
30 Jul 25	14.56000 +0.22	14.93	14.25	14.43	35,886
29 Jul 25	14.34000 -0.61	14.95	14.28	14.85	36,639
28 Jul 25	14.95000 +0.26	15.00	14.30	14.77	37,675
25 Jul 25	14.69000 -0.03	15.09	14.50	14.99	30,477
24 Jul 25	14.72000 +0.25	15.20	14.50	14.50	58,021
23 Jul 25	14.47000 -0.24	15.07	14.39	14.64	28,471
22 Jul 25	14.71000 -0.22	15.10	14.54	14.88	41,318
21 Jul 25	14.93000 -0.96	16.16	14.86	15.89	39,253
18 Jul 25	15.89000 +0.46	16.45	15.53	15.70	45,044
17 Jul 25	15.43000 +0.94	15.64	14.49	14.52	41,016
16 Jul 25	14.49000 +1.05	14.76	13.46	13.46	47,491
15 Jul 25	13.44000 -1.57	15.03	13.40	15.02	42,003
14 Jul 25	15.01000 -0.73	15.97	14.89	15.59	28,808
11 Jul 25	15.74000 -0.30	16.10	15.53	15.78	42,728
10 Jul 25	16.04000 +0.70	16.11	15.25	15.55	45,684
09 Jul 25	15.34000 -0.45	16.10	15.20	15.75	39,319
08 Jul 25	15.79000 -0.18	16.34	15.51	16.22	41,311
07 Jul 25	15.97000 -0.43	16.91	15.83	16.16	30,576
03 Jul 25	16.40000 +0.09	16.84	16.17	16.58	32,357
02 Jul 25	16.31000 -0.10	16.93	16.03	16.42	41,775
01 Jul 25	16.41000 +0.44	17.69	15.72	15.72	59,708
30 Jun 25	15.97000 +0.07	16.36	15.19	15.71	61,085
27 Jun 25	15.90000 -0.86	17.50	15.50	16.68	595,807
26 Jun 25	16.76000 +0.82	17.45	15.64	16.20	61,588
25 Jun 25	15.94000 +0.78	16.15	15.07	15.27	61,765
24 Jun 25	15.16000 +1.35	15.45	13.94	13.94	57,994
23 Jun 25	13.81000 -0.15	14.10	13.00	13.67	62,226
20 Jun 25	13.96000 -0.54	15.38	13.73	14.65	56,782
18 Jun 25	14.50000 -0.91	15.93	14.28	15.42	37,391
17 Jun 25	15.41000 -2.55	18.00	15.32	17.89	47,608
16 Jun 25	17.96000 +2.30	18.51	16.08	16.08	140,281
13 Jun 25	15.66000 -0.67	17.13	15.51	16.01	39,924
12 Jun 25	16.33000 -1.51	17.78	16.01	17.78	24,305
11 Jun 25	17.84000 +0.25	18.00	16.41	17.50	38,673
10 Jun 25	17.59000 -0.63	21.25	16.01	20.66	178,943
09 Jun 25	18.22000 +0.32	19.33	18.09	18.39	85,461
06 Jun 25	17.90000 -0.69	18.75	17.85	18.75	25,187
05 Jun 25	18.59000 -0.29	20.05	18.39	18.89	12,455
04 Jun 25	18.88000 -0.81	20.06	18.35	19.20	24,274
03 Jun 25	19.69000 +0.11	20.29	19.37	19.59	16,879
02 Jun 25	19.58000 -0.42	20.24	19.08	20.24	14,699
30 May 25	20.00000 -0.38	20.86	20.00	20.41	9,668
29 May 25	20.38000 +0.07	20.76	20.21	20.61	9,777
28 May 25	20.31000 +0.14	20.74	20.11	20.42	17,701
27 May 25	20.17000 +0.39	21.17	19.96	20.38	16,992
23 May 25	19.78000 -0.12	20.05	19.18	19.60	21,865
22 May 25	19.90000 -0.54	21.13	19.05	20.28	30,386
21 May 25	20.44000 -2.18	22.62	20.37	22.44	20,879
20 May 25	22.62000 +0.20	22.75	22.24	22.24	8,171
19 May 25	22.42000 -0.59	23.00	21.90	22.18	17,285
16 May 25	23.01000 -0.17	24.01	22.82	23.04	27,426
15 May 25	23.18000 +1.85	23.63	21.53	21.53	10,632
14 May 25	21.33000 +1.12	21.39	20.15	20.15	10,790
13 May 25	20.21000 -0.45	21.30	19.94	20.66	46,591
12 May 25	20.66000 +0.38	21.30	19.88	21.17	45,639
09 May 25	20.28000 +0.28	20.44	19.80	20.44	13,061
08 May 25	20.00000 +1.44	20.25	18.99	19.05	35,051
07 May 25	18.56000 -1.44	20.31	18.54	20.02	22,789
06 May 25	20.00000 +0.86	20.18	18.83	18.98	39,096
05 May 25	19.14000 -0.27	19.71	19.14	19.27	13,698
02 May 25	19.41000 +0.23	19.50	18.80	19.26	20,686
01 May 25	19.18000 +0.05	19.22	18.72	19.11	23,079
30 Apr 25	19.13000 -0.15	19.17	17.90	18.70	20,938
29 Apr 25	19.28000 -0.98	19.94	18.79	19.94	28,745
28 Apr 25	20.26000 -0.59	20.79	19.82	20.78	17,424
25 Apr 25	20.85000 -0.64	21.28	20.73	21.28	9,549
24 Apr 25	21.49000 +0.42	21.85	20.44	21.36	22,084
23 Apr 25	21.07000 +0.45	22.20	20.46	21.53	30,461
22 Apr 25	20.62000 -0.34	21.46	20.44	21.20	22,180
21 Apr 25	20.96000 -1.11	21.96	20.21	21.68	32,408
17 Apr 25	22.07000 +0.62	22.23	20.98	21.83	26,136
16 Apr 25	21.45000 +0.16	22.31	20.68	21.27	41,819
15 Apr 25	21.29000 +3.84	21.78	18.29	19.00	65,003
14 Apr 25	17.45000 +0.36	18.15	17.23	17.71	28,704
11 Apr 25	17.09000 -1.27	18.88	16.71	18.40	29,638
10 Apr 25	18.36000 -0.88	19.14	18.08	18.89	25,147
09 Apr 25	19.24000 +2.76	19.31	16.21	16.30	38,069
08 Apr 25	16.48000 +1.57	16.78	15.67	15.67	39,006
07 Apr 25	14.91000 -1.35	16.33	14.32	15.49	43,544
04 Apr 25	16.26000 -2.04	17.51	15.52	17.43	44,185
03 Apr 25	18.30000 -1.78	19.59	17.95	18.80	37,986
02 Apr 25	20.08000 +0.86	20.63	18.87	18.87	17,563
01 Apr 25	19.22000 -0.02	20.08	18.72	19.08	35,852
31 Mar 25	19.24000 -0.42	19.95	18.88	19.48	49,790
28 Mar 25	19.66000 -1.28	20.67	19.54	20.56	18,616
27 Mar 25	20.94000 +0.44	21.10	20.48	20.55	21,431
26 Mar 25	20.50000 -0.78	21.52	20.36	21.50	19,531
25 Mar 25	21.28000 -0.58	22.26	21.03	21.96	59,537
24 Mar 25	21.86000 +1.44	22.45	20.67	20.76	70,499
21 Mar 25	20.42000 -0.39	20.64	19.89	20.41	34,462
20 Mar 25	20.81000 +1.17	20.99	19.30	19.40	26,735
19 Mar 25	19.64000 +1.49	19.67	17.60	18.11	86,991
18 Mar 25	18.15000 -0.86	19.05	17.99	18.97	53,253
17 Mar 25	19.01000 -0.52	20.02	18.71	19.53	44,541
14 Mar 25	19.53000 +1.29	19.95	18.41	18.41	14,522
13 Mar 25	18.24000 -0.58	18.64	17.71	18.41	25,430
12 Mar 25	18.82000 +0.65	19.26	18.17	18.44	21,117
11 Mar 25	18.17000 -1.00	19.47	17.47	19.14	45,641
10 Mar 25	19.17000 -1.91	20.59	18.51	20.59	56,162
07 Mar 25	21.08000 -0.70	21.71	20.19	21.71	68,037
06 Mar 25	21.78000 -1.15	23.00	21.09	22.41	39,795
05 Mar 25	22.93000 -0.42	23.59	21.40	23.11	19,795
04 Mar 25	23.35000 -1.02	24.18	22.53	23.86	31,349
03 Mar 25	24.37000 -1.51	26.28	24.06	25.72	51,608
28 Feb 25	25.88000 +0.49	25.99	24.66	25.04	19,538
27 Feb 25	25.39000 -0.72	26.35	25.01	25.95	22,857
26 Feb 25	26.11000 +0.16	26.97	25.47	26.11	25,974
25 Feb 25	25.95000 -0.93	27.00	25.66	27.00	53,515
24 Feb 25	26.88000 -0.65	27.99	26.00	27.30	32,392
21 Feb 25	27.53000 -0.20	27.98	27.05	27.80	27,632
20 Feb 25	27.73000 -0.84	28.62	27.40	28.52	27,615
19 Feb 25	28.57000 -0.55	29.12	27.98	29.12	37,031
18 Feb 25	29.12000 -0.51	30.00	28.40	29.91	31,040
14 Feb 25	29.63000 -0.89	31.00	29.35	30.53	26,962
13 Feb 25	30.52000 +0.43	30.96	29.99	30.44	19,231
12 Feb 25	30.09000 -0.65	31.10	29.90	30.41	27,960
11 Feb 25	30.74000 -0.39	31.25	29.63	31.07	54,532
10 Feb 25	31.13000 +1.73	31.69	29.73	30.11	47,899
07 Feb 25	29.40000 -0.54	34.36	25.75	30.24	309,765
06 Feb 25	29.94000 -0.56	30.49	29.04	30.48	30,730
05 Feb 25	30.50000 +0.66	30.62	29.58	29.97	42,841
04 Feb 25	29.84000 +1.21	30.21	28.78	29.05	44,218
03 Feb 25	28.63000 -1.37	29.30	27.38	29.11	63,631
31 Jan 25	30.00000 +0.16	30.20	28.45	29.59	42,139
30 Jan 25	29.84000 -0.15	30.58	29.08	30.01	42,905
29 Jan 25	29.99000 -0.81	30.82	28.90	30.82	43,276
28 Jan 25	30.80000 -0.29	31.39	30.20	30.92	46,151
27 Jan 25	31.09000 +0.79	32.54	30.08	30.47	37,280
24 Jan 25	30.30000 -0.73	31.94	28.30	31.24	83,461
23 Jan 25	31.03000 +1.49	31.62	28.78	29.07	29,883
22 Jan 25	29.54000 -2.54	32.99	28.27	32.67	86,637
21 Jan 25	32.08000 +0.62	34.42	31.55	32.28	117,979
17 Jan 25	31.46000 +0.67	31.88	30.10	31.38	51,814
16 Jan 25	30.79000 -0.26	31.59	29.26	31.15	83,129
15 Jan 25	31.05000 +0.55	31.72	28.99	31.21	77,904
14 Jan 25	30.50000 +0.77	32.00	29.86	29.90	114,415
13 Jan 25	29.73000 +0.94	30.35	27.00	28.50	93,467
10 Jan 25	28.79000 -0.41	29.45	27.12	28.63	83,771
08 Jan 25	29.20000 +1.39	30.00	26.61	27.18	78,133
07 Jan 25	27.81000 +0.80	28.29	26.58	27.28	67,009
06 Jan 25	27.01000 +0.53	27.48	26.28	26.71	69,241
03 Jan 25	26.48000 +2.47	26.78	23.41	24.38	95,183
02 Jan 25	24.01000 +0.05	24.42	23.40	23.81	66,086
31 Dec 24	23.96000 +1.65	24.91	22.50	22.55	37,743
30 Dec 24	22.31000 +0.69	24.00	22.02	22.10	67,837
27 Dec 24	21.62000 +2.25	22.08	18.71	19.10	71,178
26 Dec 24	19.37000 +0.07	19.50	18.90	19.05	23,999
24 Dec 24	19.30000 +0.01	19.42	19.00	19.06	14,482
23 Dec 24	19.29000 -0.01	19.50	18.87	19.22	30,550
20 Dec 24	19.30000 +0.85	19.44	17.96	18.49	25,129
19 Dec 24	18.45000 -0.05	18.90	17.68	18.90	64,399
18 Dec 24	18.50000 -0.09	19.41	17.73	18.56	53,562
17 Dec 24	18.59000 -0.61	19.00	17.82	18.94	40,656
16 Dec 24	19.20000 +1.30	19.38	17.71	18.07	49,850
13 Dec 24	17.90000 -0.46	18.34	16.61	18.34	46,766
12 Dec 24	18.36000 -0.08	19.44	18.00	19.44	79,643
11 Dec 24	18.44000 +3.72	19.95	16.00	16.20	346,673
10 Dec 24	14.72000 +0.21	14.76	13.30	14.54	31,843
09 Dec 24	14.51000 -0.22	15.29	14.30	14.71	16,149
06 Dec 24	14.73000 -0.12	15.03	14.50	15.00	23,107
05 Dec 24	14.85000 -0.28	15.29	14.50	14.96	14,349
04 Dec 24	15.13000 +0.21	15.13	14.75	14.82	7,697
03 Dec 24	14.92000 -0.50	15.62	14.50	15.62	23,136
02 Dec 24	15.42000 +0.11	15.57	14.75	15.11	16,816
29 Nov 24	15.31000 +0.24	15.62	14.78	15.01	10,527
27 Nov 24	15.07000 -0.23	15.33	14.78	15.23	9,001
26 Nov 24	15.30000 +0.00	15.39	14.91	15.27	14,470
25 Nov 24	15.30000 +0.37	15.61	14.63	15.00	17,537
22 Nov 24	14.93000 +0.52	15.05	14.54	15.05	7,931
21 Nov 24	14.41000 -0.14	14.97	13.96	14.49	21,197
20 Nov 24	14.55000 -0.08	15.02	14.28	14.81	34,211
19 Nov 24	14.63000 -0.12	14.90	14.26	14.26	51,557
18 Nov 24	14.75000 +0.09	15.10	14.20	14.48	38,136
15 Nov 24	14.66000 +0.16	14.66	13.91	14.50	26,727
14 Nov 24	14.50000 -0.68	15.45	14.39	15.09	21,184
13 Nov 24	15.18000 -0.17	15.61	15.01	15.38	13,300
12 Nov 24	15.35000 -0.17	15.46	14.99	14.99	23,570
11 Nov 24	15.52000 +0.08	15.82	15.21	15.23	21,846
08 Nov 24	15.44000 -0.62	16.32	15.44	16.07	35,317
07 Nov 24	16.06000 +0.15	16.40	15.63	16.00	48,737
06 Nov 24	15.91000 +0.15	16.40	15.80	16.40	25,777
05 Nov 24	15.76000 +0.01	16.00	15.60	15.80	11,675
04 Nov 24	15.75000 +0.17	16.19	15.38	15.63	14,241
01 Nov 24	15.58000 +0.31	15.99	15.00	15.43	11,498
31 Oct 24	15.27000 -0.35	15.79	14.94	15.79	29,382
30 Oct 24	15.62000 -0.22	16.53	15.40	15.54	48,033
29 Oct 24	15.84000 +0.10	15.92	15.57	15.77	17,102
28 Oct 24	15.74000 +0.08	16.20	15.41	15.84	49,462
25 Oct 24	15.66000 -0.33	16.00	15.50	15.96	77,833
24 Oct 24	15.99000 -0.01	16.29	15.70	15.95	34,418
23 Oct 24	16.00000 -0.14	16.67	15.77	15.86	57,497
22 Oct 24	16.14000 -0.11	16.45	15.40	16.33	60,911
21 Oct 24	16.25000 -0.11	16.36	14.81	16.18	59,550
18 Oct 24	16.36000 +0.35	16.59	15.78	16.10	35,943
17 Oct 24	16.01000 -0.04	16.10	15.63	15.82	17,188
16 Oct 24	16.05000 +0.27	16.09	15.32	15.95	26,674
15 Oct 24	15.78000 -0.15	16.15	15.12	15.75	65,122
14 Oct 24	15.93000 -0.02	16.03	15.40	15.86	27,988
11 Oct 24	15.95000 +0.27	16.15	15.40	15.85	46,788
10 Oct 24	15.68000 +0.11	15.94	15.13	15.31	42,002
09 Oct 24	15.57000 +0.01	15.75	15.31	15.40	8,630
08 Oct 24	15.56000 +0.04	15.90	15.38	15.54	24,194
07 Oct 24	15.52000 -0.23	15.93	15.42	15.54	13,986
04 Oct 24	15.75000 +0.67	15.99	15.11	15.30	38,590
03 Oct 24	15.08000 -0.07	15.28	14.50	14.88	43,862
02 Oct 24	15.15000 +0.02	15.24	14.58	15.22	18,574
01 Oct 24	15.13000 -0.37	15.62	14.81	15.61	54,098
30 Sep 24	15.50000 -0.58	16.30	15.10	16.10	68,717
27 Sep 24	16.08000 +0.08	16.63	15.87	16.02	95,632
26 Sep 24	16.00000 +0.40	17.34	15.65	16.05	93,548
25 Sep 24	15.60000 +0.10	16.05	15.14	15.51	66,723
24 Sep 24	15.50000 +1.45	16.10	14.17	14.38	102,745
23 Sep 24	14.05000 +0.22	14.40	13.25	14.20	76,290
20 Sep 24	13.83000 -0.36	14.27	13.72	14.09	92,533
19 Sep 24	14.19000 +0.66	14.42	13.35	13.90	56,872
18 Sep 24	13.53000 -0.27	14.48	13.39	13.85	51,889
17 Sep 24	13.80000 -0.11	14.35	13.71	14.01	60,932
16 Sep 24	13.91000 +0.01	14.20	13.41	13.74	54,089
13 Sep 24	13.90000 -0.03	14.38	13.63	14.15	67,014
12 Sep 24	13.93000 +0.91	14.34	12.09	12.86	71,771
11 Sep 24	13.02000 +0.48	13.10	11.87	12.70	75,036
10 Sep 24	12.54000 -2.46	15.00	12.18	15.00	120,552
09 Sep 24	15.00000 +1.58	15.40	13.34	13.72	105,317
06 Sep 24	13.42000 -0.33	13.95	12.83	13.63	55,447
05 Sep 24	13.75000 +0.13	14.58	13.43	13.50	55,516
04 Sep 24	13.62000 -0.56	14.85	13.54	14.26	27,516
03 Sep 24	14.18000 -0.92	15.39	14.14	14.84	48,744
30 Aug 24	15.10000 +0.59	16.00	14.35	14.44	63,322
29 Aug 24	14.51000 +3.26	15.66	11.26	11.36	220,409
28 Aug 24	11.25000 -0.51	12.25	11.01	11.75	132,935
27 Aug 24	11.76000 -0.15	12.46	11.56	11.90	62,003
26 Aug 24	11.91000 -0.05	12.24	11.58	12.03	21,134
23 Aug 24	11.96000 +0.19	12.24	11.70	11.76	17,513
22 Aug 24	11.77000 +0.10	12.15	11.31	11.64	36,030
21 Aug 24	11.67000 -0.22	12.25	11.65	11.99	22,675
20 Aug 24	11.89000 +0.31	12.19	11.50	11.50	41,724
19 Aug 24	11.58000 -0.56	12.34	11.50	12.12	41,159
16 Aug 24	12.14000 -0.26	12.65	12.07	12.33	18,961
15 Aug 24	12.40000 +0.51	12.82	11.91	12.11	34,933
14 Aug 24	11.89000 -0.30	12.43	11.63	12.17	14,634
13 Aug 24	12.19000 +0.35	12.47	11.81	11.92	17,789
12 Aug 24	11.84000 -0.41	12.20	11.22	12.03	48,950
09 Aug 24	12.25000 -0.97	13.50	11.80	13.05	49,956
08 Aug 24	13.22000 +0.31	13.29	12.00	13.02	48,925
07 Aug 24	12.91000 -1.11	14.72	12.84	14.27	34,556
06 Aug 24	14.02000 +0.02	15.77	13.84	14.66	51,229
05 Aug 24	14.00000 -1.29	15.14	13.66	14.29	53,055
02 Aug 24	15.29000 -0.91	16.71	15.29	16.15	59,089
01 Aug 24	16.20000 -1.00	17.42	16.15	17.22	49,128
31 Jul 24	17.20000 -0.23	18.31	17.20	17.66	86,851
30 Jul 24	17.43000 +1.15	18.00	16.09	16.09	64,237
29 Jul 24	16.28000 -0.08	16.50	15.53	15.73	35,987
26 Jul 24	16.36000 -1.16	17.63	15.75	17.63	70,628
25 Jul 24	17.52000 -0.49	18.47	17.00	18.24	42,870
24 Jul 24	18.01000 +2.75	18.70	15.46	15.46	143,144
23 Jul 24	15.26000 -0.74	15.99	14.33	15.92	73,155
22 Jul 24	16.00000 -0.55	17.16	15.35	17.05	53,868
19 Jul 24	16.55000 -1.01	18.70	16.25	17.51	38,191
18 Jul 24	17.56000 +0.01	18.69	16.98	17.33	44,353
17 Jul 24	17.55000 +0.50	18.94	16.77	17.18	93,632
16 Jul 24	17.05000 +1.18	17.25	16.20	16.20	54,082
15 Jul 24	15.87000 -0.01	17.68	15.85	16.18	78,377
12 Jul 24	15.88000 +0.28	16.48	15.25	16.00	37,697
11 Jul 24	15.60000 +1.09	16.00	14.75	14.75	91,960
10 Jul 24	14.51000 +1.42	14.62	12.95	13.17	31,295
09 Jul 24	13.09000 +0.08	13.40	13.00	13.12	33,915
08 Jul 24	13.01000 -0.16	14.35	12.70	12.81	74,118
05 Jul 24	13.17000 +0.12	13.80	12.95	13.07	31,086
03 Jul 24	13.05000 +0.15	13.41	12.59	13.18	23,635
02 Jul 24	12.90000 -0.55	13.70	11.94	13.69	83,895
01 Jul 24	13.45000 -0.38	15.29	13.16	14.26	92,392
28 Jun 24	13.83000 -1.47	16.33	13.77	15.30	524,303
27 Jun 24	15.30000 +1.61	15.53	13.37	13.77	121,190
26 Jun 24	13.69000 +1.29	16.88	11.91	12.18	214,676
25 Jun 24	12.40000 -0.83	13.19	11.00	13.07	101,339
24 Jun 24	13.23000 +2.91	14.65	10.32	10.32	148,967
21 Jun 24	10.32000 +0.01	10.75	10.19	10.36	44,882
20 Jun 24	10.31000 +0.16	10.48	10.14	10.14	19,910
18 Jun 24	10.15000 -0.01	10.51	9.93	9.93	33,166
17 Jun 24	10.16000 +0.37	10.31	9.25	9.73	56,373
14 Jun 24	9.79000 -0.53	10.32	9.35	10.20	15,781
13 Jun 24	10.32000 +0.24	10.80	9.87	10.08	47,078
12 Jun 24	10.08000 -0.46	10.70	9.50	10.57	32,633
11 Jun 24	10.54000 +1.15	10.92	8.05	8.63	97,053
10 Jun 24	9.39000 +0.22	9.51	9.01	9.09	75,139
07 Jun 24	9.17000 +0.09	9.46	9.00	9.00	66,801
06 Jun 24	9.08000 -0.26	9.36	9.02	9.34	11,739
05 Jun 24	9.34000 +0.23	9.39	9.00	9.15	19,578
04 Jun 24	9.11000 -0.94	10.31	9.00	9.89	42,372
03 Jun 24	10.05000 +0.39	10.20	9.48	9.68	32,262
31 May 24	9.66000 +0.22	9.89	9.46	9.55	23,334
30 May 24	9.44000 +0.21	9.83	9.34	9.34	20,826
29 May 24	9.23000 -0.15	10.60	9.17	9.17	98,624
28 May 24	9.38000 +0.13	9.81	9.13	9.13	37,510
24 May 24	9.25000 +0.03	9.49	8.93	9.44	33,832
23 May 24	9.22000 +0.23	9.92	9.00	9.20	37,061
22 May 24	8.99000 +0.86	9.00	8.08	8.13	27,086
21 May 24	8.13000 -0.82	9.10	8.11	8.97	23,823
20 May 24	8.95000 -0.84	9.91	8.72	9.91	50,061
17 May 24	9.79000 +1.13	10.08	8.43	8.65	36,828
16 May 24	8.66000 +0.37	8.73	8.21	8.28	15,449
15 May 24	8.29000 -0.11	8.65	8.24	8.54	10,140
14 May 24	8.40000 +0.39	8.90	8.17	8.23	47,627
13 May 24	8.01000 +0.60	8.08	7.39	7.45	29,859
10 May 24	7.41000 +0.31	7.61	7.15	7.16	37,897
09 May 24	7.10000 -0.04	7.34	7.00	7.20	77,256
08 May 24	7.14000 -0.26	7.37	6.98	7.23	53,148
07 May 24	7.40000 +0.28	7.68	6.84	7.05	69,237
06 May 24	7.12000 -0.12	7.32	6.80	7.27	69,714
03 May 24	7.24000 +0.06	7.45	7.18	7.32	46,306
02 May 24	7.18000 -0.29	7.61	7.05	7.54	40,052
01 May 24	7.47000 +0.28	7.58	7.19	7.19	51,336
30 Apr 24	7.19000 -0.07	7.53	7.15	7.18	52,274
29 Apr 24	7.26000 +0.01	7.96	7.03	7.14	88,642
26 Apr 24	7.25000 +0.45	8.76	6.75	6.75	264,342
25 Apr 24	6.80000 -1.80	8.49	6.63	8.25	126,855
24 Apr 24	8.60000 +2.89	8.90	5.78	5.85	480,540
23 Apr 24	5.71000 +0.14	5.88	5.42	5.51	31,866
22 Apr 24	5.57000 +0.23	5.64	5.09	5.33	73,625
19 Apr 24	5.34000 -0.13	5.55	5.12	5.36	70,912
18 Apr 24	5.47000 -0.31	5.91	5.26	5.91	83,607
17 Apr 24	5.78000 +0.33	6.06	5.11	5.50	189,400
16 Apr 24	5.45000 -3.75	7.58	5.40	7.15	261,757
15 Apr 24	9.20000 +0.51	9.99	8.65	8.89	144,296
12 Apr 24	8.69000 -0.41	9.02	8.55	8.88	13,936
11 Apr 24	9.10000 +0.09	9.31	8.92	8.99	16,330
10 Apr 24	9.01000 -0.33	9.21	8.65	8.95	21,101
09 Apr 24	9.34000 -0.09	9.55	9.20	9.38	18,695
08 Apr 24	9.43000 +0.56	9.80	8.75	8.87	15,416
05 Apr 24	8.87000 +0.02	9.20	8.52	8.85	35,136
04 Apr 24	8.85000 -0.10	9.27	8.84	9.10	44,955
03 Apr 24	8.95000 -0.25	9.38	8.81	8.99	43,372
02 Apr 24	9.20000 -0.26	9.53	9.04	9.24	10,873
01 Apr 24	9.46000 +0.46	9.63	8.67	8.67	30,535
28 Mar 24	9.00000 +0.07	9.36	8.84	8.84	18,640
27 Mar 24	8.93000 +0.21	9.23	8.64	8.73	17,286
26 Mar 24	8.72000 +0.12	8.85	8.45	8.75	52,240
25 Mar 24	8.60000 -0.28	9.08	8.60	8.83	34,545
22 Mar 24	8.88000 +0.14	9.45	8.17	8.75	66,178
21 Mar 24	8.74000 -0.64	9.61	8.08	9.61	39,833
20 Mar 24	9.38000 +1.30	9.63	7.99	8.11	71,487
19 Mar 24	8.08000 -0.36	8.64	7.37	8.26	76,402
18 Mar 24	8.44000 -0.92	9.50	8.16	9.39	50,886
15 Mar 24	9.36000 -1.27	11.10	9.01	10.64	79,835
14 Mar 24	10.63000 -0.89	11.49	10.13	11.47	67,994
13 Mar 24	11.52000 +0.12	11.67	11.36	11.36	16,506
12 Mar 24	11.40000 -0.41	11.79	11.36	11.74	21,329
11 Mar 24	11.81000 +0.06	11.93	11.35	11.85	23,363
08 Mar 24	11.75000 +0.23	12.02	11.38	11.77	16,618
07 Mar 24	11.52000 +0.23	11.76	11.23	11.34	13,905
06 Mar 24	11.29000 +0.09	11.72	11.01	11.31	21,234
05 Mar 24	11.20000 -0.34	11.69	10.65	11.26	26,017
04 Mar 24	11.54000 -0.26	12.07	11.01	11.77	32,999
01 Mar 24	11.80000 -0.40	12.20	11.77	12.20	21,135
29 Feb 24	12.20000 +0.21	12.58	11.90	12.17	14,194
28 Feb 24	11.99000 -0.36	12.49	11.81	12.16	18,482
27 Feb 24	12.35000 +0.39	12.50	12.00	12.00	23,900
26 Feb 24	11.96000 +0.12	12.00	11.52	11.65	30,496
23 Feb 24	11.84000 -0.19	12.07	11.70	11.89	24,345
22 Feb 24	12.03000 +0.12	12.25	11.73	11.73	27,284
21 Feb 24	11.91000 -0.24	12.63	11.47	12.12	40,008
20 Feb 24	12.15000 -0.35	12.71	12.05	12.11	49,794
16 Feb 24	12.50000 -0.66	13.22	12.27	13.03	31,724
15 Feb 24	13.16000 +0.50	13.35	12.33	12.67	20,072
14 Feb 24	12.66000 +0.47	12.86	11.88	12.32	25,018
13 Feb 24	12.19000 -1.36	13.53	12.05	13.00	34,867
12 Feb 24	13.55000 +0.75	13.69	12.76	12.76	26,084
09 Feb 24	12.80000 +0.49	12.95	12.28	12.56	11,586
08 Feb 24	12.31000 +0.18	12.45	12.00	12.00	23,505
07 Feb 24	12.13000 -0.37	12.42	11.84	12.42	44,004
06 Feb 24	12.50000 +0.14	12.53	11.87	12.53	21,571
05 Feb 24	12.36000 -0.92	13.25	11.77	13.13	89,387
02 Feb 24	13.28000 -1.66	14.80	13.09	14.68	50,285
01 Feb 24	14.94000 +0.92	15.21	13.82	14.16	47,460
31 Jan 24	14.02000 -0.17	15.16	13.71	14.03	38,425
30 Jan 24	14.19000 -1.11	15.66	14.00	15.09	43,631
29 Jan 24	15.30000 +0.34	15.30	14.10	14.73	41,593
26 Jan 24	14.96000 +0.05	15.36	14.70	14.82	21,252
25 Jan 24	14.91000 +0.37	15.05	14.60	14.60	27,700
24 Jan 24	14.54000 -0.85	15.41	14.37	15.41	13,776
23 Jan 24	15.39000 +0.35	15.80	14.85	15.32	21,705
22 Jan 24	15.04000 +0.74	15.14	14.19	14.22	29,904
19 Jan 24	14.30000 +0.16	14.46	13.20	14.26	34,815
18 Jan 24	14.14000 -0.23	15.13	13.96	14.45	50,785
17 Jan 24	14.37000 -1.01	15.11	14.26	15.09	13,753
16 Jan 24	15.38000 -0.03	15.94	14.83	14.95	42,100
12 Jan 24	15.41000 +0.25	15.69	14.73	15.21	36,695
11 Jan 24	15.16000 -0.27	16.20	15.10	15.40	50,951
10 Jan 24	15.43000 -0.31	16.60	15.27	15.68	37,614
09 Jan 24	15.74000 -0.71	17.39	15.52	16.28	44,879
08 Jan 24	16.45000 +0.93	16.45	15.40	15.52	38,652
05 Jan 24	15.52000 +0.15	15.65	14.84	15.37	33,806
04 Jan 24	15.37000 -0.77	16.13	14.51	16.13	42,848
03 Jan 24	16.14000 -0.81	16.96	16.12	16.96	16,611
02 Jan 24	16.95000 -0.63	17.90	16.55	17.47	21,479
29 Dec 23	17.58000 +0.01	18.00	17.20	17.30	16,400
28 Dec 23	17.57000 +0.00	18.11	17.40	17.40	22,831
27 Dec 23	17.57000 +0.41	17.65	16.92	16.92	28,523
26 Dec 23	17.16000 +0.77	17.25	16.07	16.07	39,786
22 Dec 23	16.39000 +0.65	17.20	15.52	15.84	38,297
21 Dec 23	15.74000 +0.26	16.25	15.40	15.50	33,878
20 Dec 23	15.48000 +0.18	16.10	14.74	15.45	52,310
19 Dec 23	15.30000 -0.48	15.86	15.15	15.54	24,211
18 Dec 23	15.78000 -0.37	16.84	15.39	16.23	41,928
15 Dec 23	16.15000 -1.48	17.11	15.88	16.74	93,984
14 Dec 23	17.63000 +0.98	18.06	16.46	16.46	53,739
13 Dec 23	16.65000 +0.78	16.65	15.66	15.73	30,558
12 Dec 23	15.87000 -0.29	16.30	15.46	16.08	30,105
11 Dec 23	16.16000 -0.59	17.44	15.19	16.75	87,189
08 Dec 23	16.75000 +0.05	17.20	16.16	16.70	34,839
07 Dec 23	16.70000 +0.63	17.30	15.99	15.99	34,958
06 Dec 23	16.07000 -1.14	17.33	15.74	16.41	52,544
05 Dec 23	17.21000 -0.78	18.33	16.70	18.01	87,261
04 Dec 23	17.99000 +0.06	19.28	17.83	17.83	38,011
01 Dec 23	17.93000 -1.21	19.14	17.77	18.88	60,005
30 Nov 23	19.14000 +0.38	19.68	18.02	18.44	27,616
29 Nov 23	18.76000 +0.56	19.48	17.98	18.70	33,917
28 Nov 23	18.20000 -0.74	19.08	18.07	19.08	3,623
27 Nov 23	18.94000 -0.59	20.20	18.90	19.42	10,273
24 Nov 23	19.53000 -0.31	19.55	18.38	19.34	8,823
22 Nov 23	19.84000 -0.12	20.00	19.70	20.00	5,208
21 Nov 23	19.96000 -0.53	20.16	19.70	20.16	10,030
20 Nov 23	20.49000 +2.05	20.87	18.37	18.43	23,013
17 Nov 23	18.44000 -0.24	18.92	17.90	18.92	18,780
16 Nov 23	18.68000 -0.83	19.23	17.66	19.23	31,101
15 Nov 23	19.51000 +0.79	20.40	18.33	18.35	232,564
14 Nov 23	18.72000 +0.68	19.03	17.80	18.71	18,399
13 Nov 23	18.04000 -0.12	18.09	17.34	17.72	11,307
10 Nov 23	18.16000 +0.64	18.36	16.82	17.96	14,477
09 Nov 23	17.52000 -1.38	19.10	17.00	19.10	18,433
08 Nov 23	18.90000 +0.30	19.10	18.29	18.69	12,702
07 Nov 23	18.60000 +0.11	19.02	17.75	18.46	7,631
06 Nov 23	18.49000 -0.09	19.25	18.25	18.85	10,783
03 Nov 23	18.58000 +0.03	19.53	18.10	18.64	22,671
02 Nov 23	18.55000 +1.31	18.75	17.43	17.43	16,964
01 Nov 23	17.24000 -1.56	19.14	17.03	19.14	21,281
31 Oct 23	18.80000 +2.12	18.80	16.94	16.94	11,899
30 Oct 23	16.68000 -0.02	16.96	16.00	16.70	14,814
27 Oct 23	16.70000 -0.05	17.68	16.34	17.05	17,246
26 Oct 23	16.75000 -1.15	17.87	16.73	17.79	26,728
25 Oct 23	17.90000 +0.91	18.08	16.30	16.39	40,817
24 Oct 23	16.99000 +0.45	17.24	16.24	16.71	25,453
23 Oct 23	16.54000 -1.80	18.43	16.54	18.43	15,160
20 Oct 23	18.34000 +0.03	18.98	17.92	18.58	20,949
19 Oct 23	18.31000 +0.69	18.47	17.40	17.40	12,318
18 Oct 23	17.62000 +0.11	17.82	17.15	17.82	12,350
17 Oct 23	17.51000 +0.90	17.80	16.38	16.38	10,839
16 Oct 23	16.61000 -0.53	17.22	15.42	17.19	24,801
13 Oct 23	17.14000 -2.44	20.10	17.01	19.50	17,682
12 Oct 23	19.58000 +0.78	20.80	18.96	18.96	20,623
11 Oct 23	18.80000 +1.64	19.00	17.04	17.04	18,487
10 Oct 23	17.16000 +0.99	17.37	16.05	16.17	21,220
09 Oct 23	16.17000 +2.22	17.13	14.07	14.07	35,288
06 Oct 23	13.95000 -0.20	14.30	13.85	14.02	30,795
05 Oct 23	14.15000 -0.92	14.95	14.08	14.95	16,706
04 Oct 23	15.07000 -0.78	16.05	15.00	15.84	32,038
03 Oct 23	15.85000 -1.03	16.69	15.51	16.69	21,945
02 Oct 23	16.88000 -0.85	17.60	15.34	16.49	36,283
29 Sep 23	17.72800 -0.33	18.80	17.05	18.14	16,907
28 Sep 23	18.05400 -0.22	18.60	17.52	18.60	4,870
27 Sep 23	18.27400 -0.02	19.00	17.60	18.40	7,309
26 Sep 23	18.29600 -0.29	19.40	18.00	18.05	5,191
25 Sep 23	18.58600 -0.57	20.00	18.20	19.41	7,200
22 Sep 23	19.15800 -0.59	20.00	18.50	20.00	8,716
21 Sep 23	19.74800 -0.85	20.20	19.41	20.00	9,014
20 Sep 23	20.60000 -0.80	20.80	19.00	20.80	22,972
19 Sep 23	21.40000 -0.20	22.00	20.80	21.80	5,937
18 Sep 23	21.60000 -0.80	23.00	21.20	22.20	9,374
15 Sep 23	22.40000 +0.80	23.40	21.00	22.00	61,757
14 Sep 23	21.60000 -0.20	22.80	21.00	22.20	12,994
13 Sep 23	21.80000 -0.60	23.00	21.60	23.00	9,735
12 Sep 23	22.40000 -2.40	25.00	22.20	24.60	29,321
11 Sep 23	24.80000 -0.20	26.00	24.40	24.80	36,288
08 Sep 23	25.00000 -0.20	26.40	24.60	25.60	10,570
07 Sep 23	25.20000 -0.20	26.20	24.80	25.80	16,457
06 Sep 23	25.40000 -1.00	26.70	25.20	26.40	4,262
05 Sep 23	26.40000 +0.40	26.80	25.30	25.80	3,752
01 Sep 23	26.00000 -0.20	27.00	25.60	26.60	6,506
31 Aug 23	26.20000 -1.20	27.30	25.80	27.20	10,110
30 Aug 23	27.40000 +0.00	27.80	26.62	27.00	4,506
29 Aug 23	27.40000 +0.20	28.00	26.60	27.20	6,851
28 Aug 23	27.20000 +1.40	27.40	26.00	26.00	3,644
25 Aug 23	25.80000 +0.00	26.20	25.00	25.60	3,666
24 Aug 23	25.80000 -0.40	26.40	25.60	26.00	9,534
23 Aug 23	26.20000 +0.60	26.60	25.20	25.40	3,917
22 Aug 23	25.60000 +0.20	26.00	25.20	25.20	3,900
21 Aug 23	25.40000 -0.20	26.20	25.20	26.20	4,214
18 Aug 23	25.60000 +0.00	26.20	25.00	25.40	5,191
17 Aug 23	25.60000 +0.60	26.00	25.00	25.00	8,024
16 Aug 23	25.00000 -1.60	27.00	25.00	27.00	5,400
15 Aug 23	26.60000 -1.00	27.60	26.20	27.00	4,976
14 Aug 23	27.60000 +0.40	27.60	26.30	26.60	5,406
11 Aug 23	27.20000 +0.80	27.52	26.00	26.00	3,914
10 Aug 23	26.40000 +0.20	27.40	26.00	26.80	6,543
09 Aug 23	26.20000 -0.20	26.20	25.40	26.00	4,677
08 Aug 23	26.40000 +0.20	26.70	25.60	25.80	6,363
07 Aug 23	26.20000 -0.80	27.00	26.00	27.00	6,049
04 Aug 23	27.00000 -1.20	28.20	26.80	27.20	5,988
03 Aug 23	28.20000 +1.20	28.40	26.60	27.00	12,629
02 Aug 23	27.00000 +0.20	27.40	26.40	26.80	19,740
01 Aug 23	26.80000 +0.40	27.10	25.60	26.40	28,485
31 Jul 23	26.40000 +0.40	27.60	24.00	26.00	57,239
28 Jul 23	26.00000 -1.00	27.60	25.60	27.60	9,942
27 Jul 23	27.00000 -0.60	28.40	26.60	28.40	8,852
26 Jul 23	27.60000 -0.40	28.15	26.30	28.00	9,820
25 Jul 23	28.00000 -2.40	30.40	27.80	30.40	12,505
24 Jul 23	30.40000 +1.00	30.60	28.80	29.40	8,376
21 Jul 23	29.40000 -0.40	30.20	28.80	30.20	8,758
20 Jul 23	29.80000 +0.00	30.40	29.30	29.60	9,263
19 Jul 23	29.80000 +0.60	29.80	28.60	28.80	14,342
18 Jul 23	29.20000 +0.80	29.70	27.60	27.80	12,201
17 Jul 23	28.40000 +1.20	28.60	25.00	28.00	27,384
14 Jul 23	27.20000 -2.00	29.10	26.80	29.00	9,982
13 Jul 23	29.20000 -0.20	30.60	28.80	29.40	12,853
12 Jul 23	29.40000 +1.60	29.40	27.80	28.20	9,402
11 Jul 23	27.80000 +2.40	28.00	25.20	25.60	9,587
10 Jul 23	25.40000 +0.20	25.50	24.30	24.60	9,576
07 Jul 23	25.20000 -0.40	25.70	24.80	25.20	9,606
06 Jul 23	25.60000 -1.00	27.00	25.00	26.80	9,669
05 Jul 23	26.60000 +2.20	26.60	23.40	24.40	10,246
03 Jul 23	24.40000 -0.40	24.90	23.60	24.20	9,648
30 Jun 23	24.80000 -0.40	25.60	24.40	25.60	8,107
29 Jun 23	25.20000 +1.60	25.20	23.20	23.40	9,372
28 Jun 23	23.60000 +0.40	23.80	22.60	23.20	11,644
27 Jun 23	23.20000 -0.80	24.37	23.00	24.20	14,304
26 Jun 23	24.00000 -1.80	25.20	23.40	25.20	14,891
23 Jun 23	25.80000 +0.80	25.80	24.20	24.40	23,190
22 Jun 23	25.00000 -2.60	27.20	24.80	27.20	12,213
21 Jun 23	27.60000 +0.00	27.80	26.40	27.40	5,905
20 Jun 23	27.60000 +0.80	27.60	25.90	27.00	9,151
16 Jun 23	26.80000 -0.60	28.00	26.40	28.00	18,683
15 Jun 23	27.40000 -0.20	28.00	26.60	27.40	12,328
14 Jun 23	27.60000 -1.20	29.40	27.20	29.40	11,451
13 Jun 23	28.80000 +1.00	29.10	26.80	27.80	14,798
12 Jun 23	27.80000 -0.20	28.40	26.60	28.40	14,667
09 Jun 23	28.00000 -0.80	28.80	27.40	28.80	10,147
08 Jun 23	28.80000 +0.40	30.00	26.00	29.40	25,825
07 Jun 23	28.40000 -5.20	34.00	28.20	33.60	24,272
06 Jun 23	33.60000 +0.80	35.40	32.60	33.60	29,794
05 Jun 23	32.80000 +0.80	33.80	31.80	32.00	6,930
02 Jun 23	32.00000 +1.20	32.40	30.40	31.60	8,119
01 Jun 23	30.80000 -0.20	32.02	30.38	31.20	5,818
31 May 23	31.00000 +0.20	31.78	30.10	31.00	4,666
30 May 23	30.80000 +0.80	31.50	29.80	29.80	4,522
26 May 23	30.00000 -0.40	31.00	29.60	30.80	3,244
25 May 23	30.40000 -2.60	33.00	29.40	33.00	8,186
24 May 23	33.00000 +0.80	33.20	32.00	32.00	3,521
23 May 23	32.20000 -3.60	36.40	32.00	35.80	10,804
22 May 23	35.80000 +1.40	36.48	34.40	34.40	12,532
19 May 23	34.40000 +1.60	34.40	32.40	33.60	7,433
18 May 23	32.80000 +2.40	33.20	29.60	30.40	7,695
17 May 23	30.40000 +3.40	30.60	27.00	27.60	7,924
16 May 23	27.00000 -1.60	28.80	26.80	28.00	4,510
15 May 23	28.60000 +3.20	28.80	24.83	25.20	8,838
12 May 23	25.40000 -0.40	26.40	24.60	26.20	3,715
11 May 23	25.80000 -0.80	26.40	24.60	26.40	4,838
10 May 23	26.60000 +1.60	26.60	25.00	25.60	5,247
09 May 23	25.00000 +0.80	25.00	23.20	23.60	4,376
08 May 23	24.20000 +0.40	24.40	23.40	24.00	2,612
05 May 23	23.80000 +1.60	23.80	22.80	23.00	5,748
04 May 23	22.20000 -2.00	24.20	22.00	24.20	8,849
03 May 23	24.20000 +1.60	25.10	22.20	22.20	12,430
02 May 23	22.60000 -1.40	24.60	22.20	23.80	20,018
01 May 23	24.00000 -0.60	25.00	23.80	24.40	9,576
28 Apr 23	24.60000 -0.40	25.60	24.40	25.40	10,206
27 Apr 23	25.00000 -0.20	25.80	24.80	25.80	4,848
26 Apr 23	25.20000 -1.00	26.20	24.60	25.60	9,438
25 Apr 23	26.20000 -1.20	28.00	26.00	27.20	7,879
24 Apr 23	27.40000 -0.20	28.20	27.20	27.80	4,308
21 Apr 23	27.60000 -1.80	30.20	27.40	29.00	27,167
20 Apr 23	29.40000 -0.40	30.10	28.80	29.40	7,433
19 Apr 23	29.80000 -1.20	31.40	29.40	30.40	14,132
18 Apr 23	31.00000 +0.60	31.40	29.60	30.20	8,224
17 Apr 23	30.40000 +0.20	31.30	29.80	30.40	16,907
14 Apr 23	30.20000 -2.40	32.60	29.60	32.40	32,295
13 Apr 23	32.60000 -2.60	35.00	32.21	34.60	16,826
12 Apr 23	35.20000 -5.20	40.90	34.40	40.20	34,491
11 Apr 23	40.40000 -0.60	43.40	39.60	41.80	58,039
10 Apr 23	41.00000 +2.00	41.20	38.20	39.20	17,458
06 Apr 23	39.00000 +1.80	39.80	37.00	38.00	16,160
05 Apr 23	37.20000 -2.00	39.80	37.20	39.00	13,869
04 Apr 23	39.20000 -1.00	41.20	39.20	40.00	16,084
03 Apr 23	40.20000 +0.20	41.80	39.00	39.80	19,450
31 Mar 23	40.00000 +0.40	40.60	39.60	39.60	15,275
30 Mar 23	39.60000 +1.20	40.20	38.00	39.20	12,093
29 Mar 23	38.40000 +0.00	38.60	37.40	38.20	9,449
28 Mar 23	38.40000 +2.20	38.80	35.80	35.80	15,757
27 Mar 23	36.20000 -4.20	41.00	36.00	41.00	21,700
24 Mar 23	40.40000 +0.40	40.50	39.40	39.40	13,364
23 Mar 23	40.00000 +1.00	41.00	39.40	40.40	14,669
22 Mar 23	39.00000 -1.20	41.40	38.80	40.20	15,491
21 Mar 23	40.20000 +1.80	40.20	38.60	39.40	19,027
20 Mar 23	38.40000 -0.60	39.50	38.00	38.80	18,480
17 Mar 23	39.00000 -0.60	39.80	38.00	39.00	50,717
16 Mar 23	39.60000 +0.40	40.80	37.80	37.80	16,214
15 Mar 23	39.20000 -0.40	40.20	38.20	38.20	19,960
14 Mar 23	39.60000 +0.40	41.40	39.20	41.00	21,971
13 Mar 23	39.20000 +2.20	39.80	35.20	35.40	17,131
10 Mar 23	37.00000 -0.40	39.80	36.00	37.00	25,216
09 Mar 23	37.40000 -1.20	40.20	37.00	38.40	16,637
08 Mar 23	38.60000 +1.40	39.90	37.00	37.40	15,105
07 Mar 23	37.20000 +1.80	37.80	35.00	36.00	16,664
06 Mar 23	35.40000 +1.40	36.77	34.40	34.60	17,451
03 Mar 23	34.00000 +4.20	34.20	29.00	29.40	24,731
02 Mar 23	29.80000 +1.00	30.10	27.21	27.80	28,662
01 Mar 23	28.80000 -2.40	32.60	28.80	31.80	18,947
28 Feb 23	31.20000 -0.60	32.80	31.00	31.20	103,081
27 Feb 23	31.80000 -0.40	33.40	31.80	32.20	17,943
24 Feb 23	32.20000 -1.00	34.40	32.00	32.40	22,238
23 Feb 23	33.20000 +0.80	34.10	32.80	33.20	22,008
22 Feb 23	32.40000 +1.20	33.00	29.60	30.80	29,349
21 Feb 23	31.20000 -1.00	33.00	30.40	31.80	20,021
17 Feb 23	32.20000 -2.60	35.10	32.20	35.00	16,100
16 Feb 23	34.80000 -1.40	35.90	34.40	35.80	16,456
15 Feb 23	36.20000 +1.40	36.35	34.20	34.20	19,301
14 Feb 23	34.80000 -1.20	36.60	34.80	35.80	14,632
13 Feb 23	36.00000 +1.20	36.20	34.40	35.00	18,888
10 Feb 23	34.80000 -0.40	36.20	33.40	34.20	27,312
09 Feb 23	35.20000 -2.60	40.60	35.00	37.60	23,766
08 Feb 23	37.80000 -0.40	40.40	37.40	38.00	15,789
07 Feb 23	38.20000 -2.80	42.00	37.60	40.80	26,507
06 Feb 23	41.00000 +1.40	41.20	38.80	39.20	15,910
03 Feb 23	39.60000 -0.40	41.90	39.40	39.40	15,938
02 Feb 23	40.00000 +0.00	42.70	39.20	40.60	39,493
01 Feb 23	40.00000 +1.60	41.40	38.60	39.00	31,637
31 Jan 23	38.40000 +1.80	40.40	36.40	36.40	20,505
30 Jan 23	36.60000 -0.20	38.60	36.20	36.20	12,879
27 Jan 23	36.80000 +2.20	38.10	34.20	34.60	17,169
26 Jan 23	34.60000 +1.00	34.80	33.20	33.60	7,100
25 Jan 23	33.60000 +0.60	34.00	31.20	32.00	14,558
24 Jan 23	33.00000 +1.00	35.00	32.00	33.20	41,271
23 Jan 23	32.00000 -1.80	34.80	31.00	33.20	18,628
20 Jan 23	33.80000 -0.20	35.20	33.00	34.80	11,051
19 Jan 23	34.00000 -1.80	35.80	33.60	35.80	9,699
18 Jan 23	35.80000 -1.00	38.20	35.40	37.60	11,808
17 Jan 23	36.80000 -4.20	42.60	35.60	41.20	18,857
13 Jan 23	41.00000 +2.00	41.20	37.40	38.80	32,341
12 Jan 23	39.00000 +4.00	39.20	35.20	35.40	22,089
11 Jan 23	35.00000 +1.00	36.80	33.20	33.60	20,110
10 Jan 23	34.00000 +1.40	35.20	32.00	32.40	25,176
09 Jan 23	32.60000 +3.60	35.60	29.00	29.00	36,185
06 Jan 23	29.00000 +1.00	29.80	27.40	28.00	18,206
05 Jan 23	28.00000 -0.40	29.70	26.40	28.20	26,481
04 Jan 23	28.40000 +0.00	30.00	27.80	29.40	14,978
03 Jan 23	28.40000 +2.40	28.40	25.20	25.80	18,866
30 Dec 22	26.00000 +0.00	26.00	23.40	25.60	24,324
29 Dec 22	26.00000 -1.20	28.40	25.80	27.60	21,973
28 Dec 22	27.20000 +0.60	28.20	26.00	26.00	14,932
27 Dec 22	26.60000 -2.40	29.60	26.20	29.60	19,926
23 Dec 22	29.00000 +1.60	30.20	26.40	26.40	18,274
22 Dec 22	27.40000 +1.80	27.60	25.77	26.40	22,577
21 Dec 22	25.60000 +3.20	25.80	21.90	22.60	24,158
20 Dec 22	22.40000 +1.40	22.40	20.60	21.00	51,640
19 Dec 22	21.00000 -1.40	22.70	20.60	22.00	69,275
16 Dec 22	22.40000 -1.00	23.20	21.87	22.80	46,379
15 Dec 22	23.40000 -1.40	25.00	23.20	25.00	36,352
14 Dec 22	24.80000 -2.80	28.00	24.70	27.60	56,005
13 Dec 22	27.60000 -0.40	29.95	26.80	28.20	25,097
12 Dec 22	28.00000 -1.40	29.40	27.80	29.00	36,136
09 Dec 22	29.40000 -3.20	31.80	29.20	31.80	45,952
08 Dec 22	32.60000 -1.00	33.40	32.00	33.40	31,094
07 Dec 22	33.60000 -4.60	42.20	32.40	41.80	21,633
06 Dec 22	38.20000 -1.80	39.60	37.60	39.60	18,496
05 Dec 22	40.00000 -1.00	42.20	39.60	41.00	12,317
02 Dec 22	41.00000 +3.00	41.80	37.00	37.20	20,712
01 Dec 22	38.00000 -0.40	40.00	37.80	38.80	28,655
30 Nov 22	38.40000 +0.80	39.60	37.60	37.80	36,751
29 Nov 22	37.60000 +0.40	37.60	36.20	36.60	65,784
28 Nov 22	37.20000 -1.40	38.60	36.60	38.40	13,267
25 Nov 22	38.60000 +0.60	39.10	37.00	38.00	6,851
23 Nov 22	38.00000 -0.20	39.20	37.10	38.20	13,881
22 Nov 22	38.20000 +0.20	38.60	36.50	38.00	24,087
21 Nov 22	38.00000 -0.40	38.70	36.90	38.00	16,673
18 Nov 22	38.40000 -0.60	40.60	38.40	40.60	8,656
17 Nov 22	39.00000 +1.00	40.30	37.40	37.40	30,194
16 Nov 22	38.00000 +0.80	38.60	36.60	37.00	24,375
15 Nov 22	37.20000 -0.20	38.50	36.60	38.40	42,050
14 Nov 22	37.40000 -0.20	38.20	36.40	37.60	24,472
11 Nov 22	37.60000 +1.40	38.80	36.20	37.00	20,953
10 Nov 22	36.20000 +4.00	38.00	33.80	34.20	32,137
09 Nov 22	32.20000 -1.80	33.80	31.70	33.80	18,768
08 Nov 22	34.00000 +0.00	34.90	32.40	33.60	21,515
07 Nov 22	34.00000 -2.20	36.40	32.40	36.40	23,300
04 Nov 22	36.20000 +2.00	36.70	33.70	35.00	17,161
03 Nov 22	34.20000 -0.40	35.40	33.20	34.20	21,452
02 Nov 22	34.60000 -2.00	36.90	34.40	36.80	24,877
01 Nov 22	36.60000 +0.80	37.90	35.80	36.60	17,196
31 Oct 22	35.80000 -0.60	37.10	35.30	36.60	12,346
28 Oct 22	36.40000 +1.60	37.10	34.30	35.40	15,661
27 Oct 22	34.80000 +0.20	36.10	34.20	35.60	16,347
26 Oct 22	34.60000 +0.60	36.00	33.60	34.20	37,397
25 Oct 22	34.00000 +2.80	34.95	30.80	31.60	25,372
24 Oct 22	31.20000 -1.60	32.80	30.20	32.80	12,954
21 Oct 22	32.80000 +0.20	33.70	31.60	33.60	16,229
20 Oct 22	32.60000 -0.40	34.50	32.20	32.40	14,072
19 Oct 22	33.00000 -1.20	34.80	31.60	33.40	17,651
18 Oct 22	34.20000 +0.60	36.00	33.20	34.00	22,252
17 Oct 22	33.60000 +4.20	35.20	29.60	30.00	24,873
14 Oct 22	29.40000 -2.60	32.20	29.20	31.80	21,841
13 Oct 22	32.00000 -0.80	32.20	30.20	31.40	40,384
12 Oct 22	32.80000 +0.60	33.20	31.08	31.80	18,537
11 Oct 22	32.20000 -0.80	33.00	29.60	32.00	20,904
10 Oct 22	33.00000 +0.40	33.00	31.60	33.00	13,009
07 Oct 22	32.60000 -5.20	37.00	32.40	37.00	28,841
06 Oct 22	37.80000 -1.20	39.00	35.00	38.40	20,587
05 Oct 22	39.00000 -0.40	40.40	38.00	38.40	21,016
04 Oct 22	39.40000 +2.20	39.40	37.00	37.00	32,625
03 Oct 22	37.20000 +0.60	37.60	35.00	36.60	19,777
30 Sep 22	36.60000 +0.20	38.40	36.01	36.40	17,836
29 Sep 22	36.40000 -2.80	38.80	35.40	38.80	26,657
28 Sep 22	39.20000 +0.20	39.80	37.20	39.00	26,952
27 Sep 22	39.00000 +2.40	40.40	36.80	36.80	36,569
26 Sep 22	36.60000 +0.20	38.20	35.80	37.00	33,303
23 Sep 22	36.40000 -2.20	37.80	36.20	37.60	42,008
22 Sep 22	38.60000 -2.20	40.20	38.00	40.20	20,838
21 Sep 22	40.80000 -3.60	44.00	39.80	44.00	21,421
20 Sep 22	44.40000 +1.20	45.18	41.60	42.40	58,529
19 Sep 22	43.20000 +0.60	43.20	40.70	41.60	50,293
16 Sep 22	42.60000 -2.00	44.60	42.10	43.80	76,672
15 Sep 22	44.60000 -3.20	48.41	43.60	46.80	43,905
14 Sep 22	47.80000 +3.00	48.70	44.60	45.00	68,589
13 Sep 22	44.80000 -1.80	45.90	43.90	45.20	47,352
12 Sep 22	46.60000 +1.40	47.76	43.60	44.40	60,965
09 Sep 22	45.20000 -0.60	47.40	44.40	47.40	46,626
08 Sep 22	45.80000 -8.00	52.00	45.40	50.60	111,193
07 Sep 22	53.80000 -1.80	55.80	52.40	55.20	50,439
06 Sep 22	55.60000 -2.80	59.00	54.00	58.60	36,596
02 Sep 22	58.40000 -2.60	62.60	57.50	61.00	28,870
01 Sep 22	61.00000 -3.40	64.80	60.20	63.20	20,913
31 Aug 22	64.40000 -4.60	70.00	62.00	68.80	50,433
30 Aug 22	69.00000 -6.00	75.60	67.90	75.60	26,186
29 Aug 22	75.00000 -3.60	79.00	74.40	77.20	16,768
26 Aug 22	78.60000 -0.20	79.57	76.00	78.80	12,999
25 Aug 22	78.80000 -1.00	80.40	77.10	80.40	14,540
24 Aug 22	79.80000 +0.00	81.20	77.80	79.20	10,418
23 Aug 22	79.80000 -1.20	81.80	79.41	80.20	11,288
22 Aug 22	81.00000 -6.20	86.60	79.90	85.80	21,622
19 Aug 22	87.20000 -6.00	93.20	86.30	92.20	17,168
18 Aug 22	93.20000 -1.80	94.10	92.20	93.80	10,136
17 Aug 22	95.00000 -2.20	96.80	92.50	95.80	18,084
16 Aug 22	97.20000 -1.00	98.50	95.60	97.80	15,233
15 Aug 22	98.20000 +3.60	98.20	93.40	93.40	17,881
12 Aug 22	94.60000 +6.60	95.00	87.40	89.00	19,083
11 Aug 22	88.00000 +2.00	89.80	86.00	87.00	16,470
10 Aug 22	86.00000 +1.80	87.20	84.10	86.20	13,129
09 Aug 22	84.20000 +1.20	84.80	82.00	83.00	14,699
08 Aug 22	83.00000 +0.80	85.20	82.40	83.00	18,677
05 Aug 22	82.20000 +0.20	82.50	79.60	81.40	15,070
04 Aug 22	82.00000 +0.40	84.20	80.80	82.00	12,191
03 Aug 22	81.60000 +2.00	82.60	79.80	80.20	54,118
02 Aug 22	79.60000 +2.80	80.30	76.40	76.40	16,678
01 Aug 22	76.80000 +0.00	77.60	72.60	75.20	10,168
29 Jul 22	76.80000 +0.40	77.20	74.40	76.00	17,448
28 Jul 22	76.40000 -3.40	82.40	75.10	79.60	16,921
27 Jul 22	79.80000 +4.80	80.00	74.80	75.40	15,364
26 Jul 22	75.00000 -0.80	76.40	73.90	75.80	8,188
25 Jul 22	75.80000 +0.20	76.20	73.60	75.00	13,059
22 Jul 22	75.60000 -4.60	80.00	73.90	79.60	14,800
21 Jul 22	80.20000 +1.60	81.80	78.00	78.00	13,472
20 Jul 22	78.60000 +0.20	80.20	76.00	78.20	18,841
19 Jul 22	78.40000 +1.80	80.00	77.40	77.60	14,984
18 Jul 22	76.60000 -2.40	80.00	76.10	78.80	14,407
15 Jul 22	79.00000 +1.40	80.20	77.40	79.20	18,482
14 Jul 22	77.60000 +2.40	77.60	73.80	74.00	21,909
13 Jul 22	75.20000 +0.00	75.90	73.00	73.80	15,307
12 Jul 22	75.20000 +0.80	76.60	74.20	74.20	17,509
11 Jul 22	74.40000 -3.40	77.80	74.00	76.20	21,924
08 Jul 22	77.80000 +0.20	80.20	76.20	76.60	16,949
07 Jul 22	77.60000 +0.80	80.00	75.90	76.80	26,956
06 Jul 22	76.80000 -2.40	80.40	75.80	79.20	24,485
05 Jul 22	79.20000 +4.00	79.40	71.80	73.60	47,199
01 Jul 22	75.20000 +4.80	75.80	68.80	70.20	25,838
30 Jun 22	70.40000 -0.80	71.70	68.00	70.40	29,801
29 Jun 22	71.20000 -1.00	74.00	69.00	73.80	42,179
28 Jun 22	72.20000 -5.40	77.40	70.40	77.20	49,179
27 Jun 22	77.60000 -8.00	85.00	76.60	85.00	68,362
24 Jun 22	85.60001 -4.60	92.20	79.40	90.20	500,743
23 Jun 22	90.20000 -1.60	94.20	87.60	91.80	35,228
22 Jun 22	91.80000 +0.20	94.20	87.40	90.60	34,562
21 Jun 22	91.60000 -1.60	98.30	91.60	93.80	37,825
17 Jun 22	93.20000 +7.80	93.20	86.80	88.20	87,660
16 Jun 22	85.40000 -2.20	87.60	83.80	85.80	30,935
15 Jun 22	87.60000 -2.40	91.48	86.00	90.00	46,348
14 Jun 22	90.00000 -1.20	91.20	87.20	91.20	16,836
13 Jun 22	91.20000 -8.20	99.60	89.40	96.60	39,707
10 Jun 22	99.39999 -3.00	103.40	98.20	101.20	45,310
09 Jun 22	102.39999 -24.40	111.00	92.60	110.60	70,176
08 Jun 22	126.80000 -0.20	133.00	125.40	127.40	78,452
07 Jun 22	127.00000 +0.00	127.60	121.60	125.40	42,164
06 Jun 22	127.00000 +4.80	131.60	121.90	128.20	44,588
03 Jun 22	122.20000 +1.60	122.80	116.80	118.60	19,014
02 Jun 22	120.60001 +5.00	122.00	112.60	115.00	11,454
01 Jun 22	115.60001 -1.60	118.10	113.60	116.80	13,893
31 May 22	117.20000 +1.60	117.40	113.60	114.00	29,922
27 May 22	115.60001 +2.80	115.80	111.80	113.80	12,424
26 May 22	112.80000 +2.80	114.80	109.80	109.80	11,891
25 May 22	110.00000 +2.40	112.80	105.20	107.20	12,013
24 May 22	107.60001 +1.20	108.40	103.40	105.40	12,232
23 May 22	106.40000 +4.80	107.40	100.00	101.80	16,062
20 May 22	101.60000 +0.80	105.00	98.40	101.80	13,683
19 May 22	100.80000 +0.20	103.00	98.40	99.40	19,886
18 May 22	100.60001 -0.20	104.70	98.80	99.40	26,062
17 May 22	100.80000 +4.60	102.00	96.80	98.00	22,359
16 May 22	96.20000 +6.40	96.20	87.60	88.60	27,365
13 May 22	89.80000 +5.20	91.80	85.60	85.60	23,460
12 May 22	84.60000 -1.20	89.40	82.20	83.60	34,896
11 May 22	85.80000 +1.60	88.10	82.40	82.40	28,108
10 May 22	84.20000 -7.40	94.00	83.60	93.40	35,827
09 May 22	91.60000 -8.80	99.20	90.60	98.20	22,831
06 May 22	100.40000 +2.00	101.40	94.20	98.00	24,250
05 May 22	98.40000 -3.20	105.20	96.80	101.80	18,848
04 May 22	101.60000 -0.60	103.20	98.46	101.00	31,516
03 May 22	102.20000 -8.40	110.00	100.20	109.00	22,474
02 May 22	110.60001 +3.60	110.80	105.80	106.40	22,147
29 Apr 22	107.00000 -2.20	110.40	105.80	107.20	17,957
28 Apr 22	109.20000 +6.00	110.20	102.90	103.60	20,647
27 Apr 22	103.20000 -2.60	108.40	103.20	105.20	19,555
26 Apr 22	105.80000 -6.00	113.20	104.20	110.00	21,632
25 Apr 22	111.80000 +3.20	115.20	107.60	108.20	26,469
22 Apr 22	108.60000 -2.40	113.20	108.00	111.00	11,861
21 Apr 22	111.00001 -3.40	117.10	110.20	115.60	16,869
20 Apr 22	114.39999 -0.40	116.60	113.00	115.40	11,037
19 Apr 22	114.80000 +1.00	115.80	112.40	112.60	13,515
18 Apr 22	113.80000 -4.20	119.20	113.00	116.80	11,153
14 Apr 22	118.00000 +5.00	118.60	113.20	113.20	13,229
13 Apr 22	113.00000 -0.60	115.00	110.20	112.80	11,624
12 Apr 22	113.60000 +0.20	120.30	112.60	114.60	23,705
11 Apr 22	113.40000 +2.80	114.40	108.20	109.40	14,832
08 Apr 22	110.60001 +4.80	114.76	103.60	104.80	48,956
07 Apr 22	105.80000 -4.60	114.80	100.40	110.80	44,527
06 Apr 22	110.40000 +0.80	110.80	106.80	107.80	26,388
05 Apr 22	109.60000 -10.60	120.00	109.40	120.00	24,929
04 Apr 22	120.20000 -1.20	123.00	119.00	121.80	19,935
01 Apr 22	121.40000 +0.60	122.60	119.50	120.80	14,011
31 Mar 22	120.80000 -3.80	124.20	120.00	123.60	17,853
30 Mar 22	124.60000 -2.80	127.60	123.40	126.60	14,624
29 Mar 22	127.39999 -6.20	135.80	127.22	135.00	18,655
28 Mar 22	133.59999 +6.20	135.20	127.00	127.20	22,647
25 Mar 22	127.39999 -9.60	138.60	125.20	136.60	13,792
24 Mar 22	137.00000 +1.80	138.00	135.00	136.00	11,217
23 Mar 22	135.20001 -4.80	140.00	134.20	138.20	13,220
22 Mar 22	140.00000 +7.60	141.60	133.20	133.20	21,463
21 Mar 22	132.39999 -3.40	135.40	130.90	134.40	11,015
18 Mar 22	135.80000 +2.60	136.40	130.00	134.00	22,994
17 Mar 22	133.20000 +4.60	134.90	127.20	127.60	13,118
16 Mar 22	128.59999 +7.60	128.60	122.00	122.00	14,693
15 Mar 22	121.00001 +3.20	130.00	117.90	118.60	43,146
14 Mar 22	117.80000 -2.60	121.80	116.60	120.20	62,088
11 Mar 22	120.40000 +0.00	121.10	116.40	120.60	10,128
10 Mar 22	120.40000 -2.80	123.80	119.20	123.80	8,882
09 Mar 22	123.20000 +5.40	126.20	119.80	119.80	8,321
08 Mar 22	117.80000 +2.40	122.40	114.60	115.40	21,685
07 Mar 22	115.40000 -6.00	122.20	114.80	119.40	25,673
04 Mar 22	121.40000 -2.60	125.80	119.40	123.00	12,663
03 Mar 22	123.99999 -3.40	129.20	123.20	128.00	7,852
02 Mar 22	127.39999 +0.60	128.20	124.00	126.80	9,153
01 Mar 22	126.80000 -2.80	130.60	125.40	128.80	10,389
28 Feb 22	129.60001 +0.40	131.60	127.40	128.20	16,494
25 Feb 22	129.20000 +4.60	129.40	124.60	124.80	16,098
24 Feb 22	124.60000 +9.40	124.80	111.00	111.20	19,952
23 Feb 22	115.20000 -3.20	119.20	114.60	119.00	16,005
22 Feb 22	118.40000 -3.60	122.60	115.60	120.60	21,039
18 Feb 22	122.00000 +1.20	123.80	119.00	120.20	13,650
17 Feb 22	120.80000 -4.20	126.20	120.80	124.40	17,653
16 Feb 22	125.00000 -3.00	127.60	123.70	127.20	21,737
15 Feb 22	128.00000 +2.60	129.16	123.60	126.80	19,677
14 Feb 22	125.40000 -2.20	129.20	124.80	126.40	16,539
11 Feb 22	127.60001 -3.00	131.80	126.60	130.80	10,728
10 Feb 22	130.60001 -3.60	135.80	130.20	131.40	9,792
09 Feb 22	134.20000 -2.40	139.20	131.20	137.40	22,737
08 Feb 22	136.59999 +1.40	137.40	133.00	133.60	10,206
07 Feb 22	135.20001 -0.60	138.80	134.80	135.20	7,520
04 Feb 22	135.80000 +1.40	137.00	133.40	133.80	9,149
03 Feb 22	134.39999 -6.80	139.60	133.40	138.80	21,605
02 Feb 22	141.20000 -10.60	152.90	140.00	152.20	13,141
01 Feb 22	151.80000 +3.40	151.80	145.70	149.60	43,853
31 Jan 22	148.40001 +5.60	149.60	143.80	143.80	19,962
28 Jan 22	142.80000 +5.20	143.00	135.40	138.60	25,697
27 Jan 22	137.60001 -7.40	146.40	137.20	145.80	30,609
26 Jan 22	145.00000 +0.40	148.90	144.00	145.80	19,292
25 Jan 22	144.60001 -2.40	147.80	143.00	144.80	18,741
24 Jan 22	147.00000 +1.80	152.20	142.60	143.00	36,659
21 Jan 22	145.20001 -3.80	151.80	145.00	147.00	29,048
20 Jan 22	149.00000 -5.40	159.20	148.40	155.20	80,293
19 Jan 22	154.39999 +2.80	154.60	149.60	152.00	38,599
18 Jan 22	151.59999 -5.00	154.80	150.80	153.80	26,434
14 Jan 22	156.59999 +3.40	159.60	151.20	152.60	26,814
13 Jan 22	153.20000 -9.80	163.20	152.20	163.20	31,031
12 Jan 22	163.00000 -2.00	168.40	162.00	165.80	28,367
11 Jan 22	165.00000 -4.60	172.60	164.20	170.00	35,343
10 Jan 22	169.59999 -0.40	169.60	163.70	168.00	15,965
07 Jan 22	170.00000 -1.40	174.20	167.40	170.40	16,510
06 Jan 22	171.39999 -1.80	174.40	165.80	174.40	17,691
05 Jan 22	173.20000 -7.40	180.60	173.00	180.40	14,388
04 Jan 22	180.59999 -0.60	183.00	179.40	181.40	21,533
03 Jan 22	181.20001 -1.80	183.60	178.00	183.60	21,653
31 Dec 21	183.00000 -1.60	187.00	180.00	183.80	17,959
30 Dec 21	184.59999 +1.20	186.40	182.20	182.80	24,712
29 Dec 21	183.40001 -1.60	185.80	179.60	184.00	30,726
28 Dec 21	185.00000 -5.00	189.20	181.40	189.20	14,236
27 Dec 21	190.00000 +0.00	191.60	187.80	190.60	13,714
23 Dec 21	190.00000 -0.80	193.40	189.00	192.80	21,504
22 Dec 21	190.80000 -3.40	196.80	188.80	195.80	23,384
21 Dec 21	194.20000 -0.20	197.30	192.80	197.20	11,048
20 Dec 21	194.40001 -5.40	200.60	194.00	196.20	12,265
17 Dec 21	199.79999 +5.60	200.01	189.00	191.00	23,521
16 Dec 21	194.20000 -5.80	200.20	192.00	199.60	18,698
15 Dec 21	200.00000 +0.80	208.00	196.20	203.80	47,075
14 Dec 21	199.20000 -11.00	208.60	196.60	206.20	22,929
13 Dec 21	210.20001 -9.00	218.20	208.40	217.80	16,768
10 Dec 21	219.20000 +4.20	220.00	214.40	216.80	26,716
09 Dec 21	215.00000 -10.60	227.00	214.60	226.80	29,820
08 Dec 21	225.59999 +7.40	225.80	215.00	217.80	10,916
07 Dec 21	218.20000 +8.80	219.80	209.20	209.20	9,618
06 Dec 21	209.40001 -7.40	217.60	207.20	217.60	14,195
03 Dec 21	216.80000 -5.40	222.60	209.80	222.60	13,376
02 Dec 21	222.20000 -3.40	229.20	221.20	225.60	9,554
01 Dec 21	225.59999 -9.20	239.00	225.20	235.00	11,472
30 Nov 21	234.79999 -2.80	236.80	229.20	235.40	74,685
29 Nov 21	237.60001 -1.40	240.00	236.70	239.60	7,037
26 Nov 21	239.00000 -1.60	239.40	235.40	237.40	5,035
24 Nov 21	240.59999 +2.60	242.60	234.80	237.40	9,005
23 Nov 21	238.00000 -1.60	243.40	231.00	239.80	22,354
22 Nov 21	239.59999 -6.80	249.00	238.40	246.80	19,599
19 Nov 21	246.39999 +2.40	247.60	242.80	243.80	15,170
18 Nov 21	244.00000 -3.40	248.00	243.40	248.00	8,751
17 Nov 21	247.39999 -8.00	253.60	246.00	253.60	10,229
16 Nov 21	255.40001 -1.00	255.80	247.60	255.00	16,038
15 Nov 21	256.39999 +4.00	257.60	250.80	253.80	12,137
12 Nov 21	252.39999 +10.00	252.40	242.90	242.90	24,523
11 Nov 21	242.39999 -4.00	247.00	242.00	246.20	9,055
10 Nov 21	246.39999 -0.60	248.60	244.00	246.40	8,525
09 Nov 21	247.00000 +0.40	248.20	245.20	247.00	6,007
08 Nov 21	246.59999 +0.00	247.60	244.00	246.60	13,129
05 Nov 21	246.59999 +1.20	248.20	244.40	246.00	15,958
04 Nov 21	245.40001 +0.60	246.80	244.00	246.60	10,194
03 Nov 21	244.79999 +2.40	246.40	242.00	242.00	8,232
02 Nov 21	242.39999 -2.20	244.80	240.90	243.20	10,043
01 Nov 21	244.59999 +2.00	245.40	240.60	242.20	16,001
29 Oct 21	242.60001 +0.20	243.80	240.40	242.60	7,309
28 Oct 21	242.39999 +0.40	244.20	240.90	242.80	13,308
27 Oct 21	242.00000 -8.80	251.21	241.00	251.20	9,252
26 Oct 21	250.80000 +4.20	252.60	246.20	246.20	15,071
25 Oct 21	246.59999 +4.20	249.20	240.40	240.40	12,864
22 Oct 21	242.39999 -3.60	246.20	240.40	245.80	11,210
21 Oct 21	246.00000 -4.40	248.81	243.20	248.70	8,671
20 Oct 21	250.40001 -3.40	254.20	250.00	254.20	14,375
19 Oct 21	253.79999 +0.60	255.00	251.00	253.60	21,236
18 Oct 21	253.20000 +0.40	255.00	247.60	251.60	14,987
15 Oct 21	252.80000 -0.60	256.00	251.40	254.00	22,554
14 Oct 21	253.40001 +2.40	255.40	250.60	251.40	28,555
13 Oct 21	251.00000 +5.60	251.40	245.40	245.80	16,581
12 Oct 21	245.40001 +3.40	245.60	241.80	242.60	15,851
11 Oct 21	242.00000 +0.40	245.60	240.40	240.40	12,406
08 Oct 21	241.59999 -0.80	243.00	239.80	241.80	7,343
07 Oct 21	242.39999 +1.80	244.20	240.60	241.40	9,311
06 Oct 21	240.59999 -0.40	241.40	235.00	239.40	20,143
05 Oct 21	241.00000 +3.40	241.60	235.40	238.20	18,329
04 Oct 21	237.60001 +1.00	239.40	234.40	237.20	23,632
01 Oct 21	236.59999 +2.80	237.60	229.60	234.80	25,551
30 Sep 21	233.79999 +3.40	234.60	228.60	229.20	24,680
29 Sep 21	230.40001 +0.60	232.00	227.20	229.20	21,691
28 Sep 21	229.79999 +4.20	232.80	222.60	224.80	16,282
27 Sep 21	225.59999 -0.40	228.80	223.20	225.20	12,744
24 Sep 21	226.00000 -2.80	231.40	224.12	227.40	12,528
23 Sep 21	228.79999 +6.20	230.40	221.20	222.20	38,245
22 Sep 21	222.60001 +8.40	228.00	220.20	222.00	30,099
21 Sep 21	214.20000 +4.00	215.40	211.60	212.20	55,338
20 Sep 21	210.20001 -3.00	212.80	206.40	209.00	50,483
17 Sep 21	213.20000 +3.20	215.60	205.80	207.60	202,041
16 Sep 21	210.00000 +2.60	212.60	205.40	205.60	44,625
15 Sep 21	207.39999 +7.40	212.40	203.40	205.00	96,632
14 Sep 21	200.00000 -1.80	204.80	198.60	202.80	41,384
13 Sep 21	201.80000 +0.80	202.10	197.50	201.80	20,311
10 Sep 21	201.00000 +1.00	202.10	199.40	199.40	22,711
09 Sep 21	200.00000 +3.20	202.40	197.40	198.20	27,451
08 Sep 21	196.80000 -4.80	202.00	196.40	202.00	14,489
07 Sep 21	201.59999 +3.00	204.80	198.60	200.60	26,081
03 Sep 21	198.60001 -4.40	203.36	198.20	202.80	14,880
02 Sep 21	203.00000 +7.20	203.20	191.20	197.00	25,954
01 Sep 21	195.80000 +2.20	197.70	192.40	194.80	10,726
31 Aug 21	193.60001 +4.80	193.60	187.00	188.80	10,421
30 Aug 21	188.79999 -1.80	191.60	180.00	191.00	10,871
27 Aug 21	190.59999 +7.20	191.60	183.80	185.60	15,538
26 Aug 21	183.40001 +0.00	187.40	181.80	184.00	7,448
25 Aug 21	183.40001 -1.60	185.00	180.60	184.60	6,767
24 Aug 21	185.00000 +4.00	187.80	180.40	180.40	13,830
23 Aug 21	181.00000 +3.00	181.20	173.80	177.20	12,990
20 Aug 21	178.00000 +0.00	180.10	175.80	179.00	6,643
19 Aug 21	178.00000 +1.20	179.40	174.40	178.00	12,429
18 Aug 21	176.80000 -6.00	186.20	176.00	184.00	9,227
17 Aug 21	182.80000 -2.80	186.20	176.80	183.80	12,217
16 Aug 21	185.59999 -2.00	189.60	185.00	188.60	10,165
13 Aug 21	187.60001 +0.80	189.20	182.40	188.00	10,425
12 Aug 21	186.80000 -1.20	189.30	184.00	184.40	20,326
11 Aug 21	188.00000 -2.60	193.80	188.00	191.20	20,175
10 Aug 21	190.59999 -4.60	197.50	189.70	195.80	22,712
09 Aug 21	195.20001 +9.40	195.40	185.40	186.00	16,862
06 Aug 21	185.80000 +5.20	187.00	181.60	184.00	5,768
05 Aug 21	180.59999 +0.80	182.20	176.40	179.80	13,942
04 Aug 21	179.79999 +7.00	185.80	173.60	173.60	18,564
03 Aug 21	172.80000 -3.40	175.80	171.40	173.60	19,418
02 Aug 21	176.20001 +2.20	178.00	171.20	173.80	27,613
30 Jul 21	174.00000 -0.40	178.20	173.00	173.60	12,769
29 Jul 21	174.40001 -2.60	180.00	173.20	176.40	24,965
28 Jul 21	177.00000 -4.00	183.00	176.80	180.00	23,771
27 Jul 21	181.00000 -4.40	186.60	180.00	185.40	26,201
26 Jul 21	185.40001 -1.80	190.20	184.00	187.40	13,713
23 Jul 21	187.20000 -0.20	188.60	184.60	186.40	8,600
22 Jul 21	187.39999 -0.40	189.60	185.40	188.00	12,754
21 Jul 21	187.80000 +4.00	188.40	184.20	184.60	16,236
20 Jul 21	183.79999 +1.80	187.60	182.40	184.00	10,459
19 Jul 21	182.00000 -5.00	186.00	180.40	184.60	15,970
16 Jul 21	187.00000 +1.80	187.80	184.80	185.40	11,341
15 Jul 21	185.20001 +3.60	189.40	180.20	180.80	19,686
14 Jul 21	181.59999 -5.00	186.40	180.00	185.00	22,312
13 Jul 21	186.59999 -1.40	188.80	185.80	186.40	20,073
12 Jul 21	188.00000 -0.40	189.21	186.20	187.60	8,002
09 Jul 21	188.40001 -1.80	193.20	188.00	193.20	9,052
08 Jul 21	190.20001 +2.20	194.40	185.19	186.00	8,397
07 Jul 21	188.00000 -17.00	203.40	184.20	200.60	26,261
06 Jul 21	205.00000 +3.00	206.80	202.20	202.20	17,558
02 Jul 21	202.00000 +1.80	203.40	197.80	201.60	12,785
01 Jul 21	200.20001 +3.20	203.40	198.20	200.00	11,731
30 Jun 21	197.00000 -1.00	199.40	192.20	198.40	11,749
29 Jun 21	198.00000 +2.60	200.60	195.20	195.40	13,164
28 Jun 21	195.40001 -1.60	198.20	193.60	196.80	10,571
25 Jun 21	197.00000 -3.00	200.00	197.00	199.40	17,763
24 Jun 21	200.00000 +4.80	201.20	189.60	200.00	37,759
23 Jun 21	195.20001 -4.40	199.60	194.10	199.60	14,074
22 Jun 21	199.59999 +12.60	212.00	194.93	197.80	61,172
21 Jun 21	187.00000 -4.40	192.20	186.00	192.00	21,299
18 Jun 21	191.39999 -0.60	193.00	186.50	190.40	31,649
17 Jun 21	192.00000 -2.00	195.80	190.00	194.00	20,101
16 Jun 21	194.00000 -1.60	199.60	191.20	196.00	31,142
15 Jun 21	195.59999 -16.40	212.00	195.20	211.00	58,748
14 Jun 21	212.00000 -3.00	218.40	210.00	218.00	13,151
11 Jun 21	215.00000 -17.20	231.00	209.00	224.80	114,862
10 Jun 21	232.20000 +28.80	235.00	203.20	203.40	268,739
09 Jun 21	203.40001 +1.20	203.40	201.80	202.40	21,800
08 Jun 21	202.20000 +0.80	202.80	200.22	201.40	121,780
07 Jun 21	201.39999 -0.20	202.00	200.10	201.20	47,661
04 Jun 21	201.59999 -0.20	202.00	201.60	201.80	148,721
03 Jun 21	201.80000 +0.40	202.00	201.50	201.60	81,968
02 Jun 21	201.39999 -0.20	201.80	201.40	201.40	76,053
01 Jun 21	201.59999 +0.00	202.00	201.40	201.40	63,178
28 May 21	201.59999 -0.20	202.40	201.20	201.60	91,525
27 May 21	201.80000 +0.40	202.00	201.20	201.20	114,846
26 May 21	201.39999 +0.20	201.40	201.00	201.20	105,548
25 May 21	201.20001 +0.20	201.40	200.80	201.00	105,702
24 May 21	201.00000 +0.60	201.40	200.60	200.60	170,888
21 May 21	200.40001 -0.20	200.80	200.40	200.80	45,398
20 May 21	200.59999 +0.20	200.80	200.40	200.40	12,389
19 May 21	200.40001 -0.20	200.60	200.40	200.60	5,017
18 May 21	200.59999 +0.00	200.80	200.40	200.80	6,670
17 May 21	200.59999 +0.00	200.80	200.30	200.60	26,277
14 May 21	200.59999 +0.00	201.00	200.40	200.60	31,457
13 May 21	200.59999 +0.40	201.00	200.00	200.00	11,891
12 May 21	200.20001 -0.20	200.60	200.00	200.00	7,326
11 May 21	200.40001 +0.20	200.40	200.00	200.00	14,777
10 May 21	200.20001 +0.20	200.60	200.00	200.60	47,187
07 May 21	200.00000 -0.20	200.80	200.00	200.00	89,002
06 May 21	200.20001 +0.00	200.60	200.00	200.20	8,256
05 May 21	200.20001 -0.20	200.50	200.00	200.40	2,644
04 May 21	200.40001 +0.20	200.60	199.80	200.00	47,013
03 May 21	200.20001 +0.80	200.20	199.60	199.60	7,196
30 Apr 21	199.40001 -0.40	200.20	199.40	199.80	91,015
29 Apr 21	199.79999 -0.60	200.80	199.80	200.80	107,663
28 Apr 21	200.40001 +0.00	201.00	200.20	200.40	17,546
27 Apr 21	200.40001 +0.00	200.80	200.20	200.20	7,653
26 Apr 21	200.40001 +0.20	201.00	200.20	200.20	12,532
23 Apr 21	200.20001 +0.00	200.40	200.20	200.20	5,452
22 Apr 21	200.20001 +0.20	200.40	200.00	200.40	7,331
21 Apr 21	200.00000 +0.00	200.20	199.80	199.80	28,329
20 Apr 21	200.00000 +0.00	200.20	199.80	200.00	18,818
19 Apr 21	200.00000 +0.00	200.40	199.90	200.00	30,386
16 Apr 21	200.00000 -0.40	200.60	199.60	200.60	40,603
15 Apr 21	200.40001 +0.00	200.60	200.40	200.40	9,497
14 Apr 21	200.40001 -0.20	200.60	200.00	200.40	12,481
13 Apr 21	200.59999 +0.00	200.80	200.40	200.60	9,217
12 Apr 21	200.59999 +0.00	200.90	200.00	200.60	18,767
09 Apr 21	200.59999 -0.20	201.40	200.60	201.40	30,413
08 Apr 21	200.80000 +0.20	201.20	200.60	201.00	15,337
07 Apr 21	200.59999 +0.00	201.20	200.60	201.00	61,885
06 Apr 21	200.59999 -0.20	201.00	200.40	200.80	21,383
05 Apr 21	200.80000 +0.00	201.00	200.40	200.80	6,535
01 Apr 21	200.80000 +0.80	201.80	200.00	200.00	26,196
31 Mar 21	200.00000 +0.00	200.50	199.90	200.00	51,992
30 Mar 21	200.00000 -0.20	200.40	199.80	200.00	33,411
29 Mar 21	200.20001 -0.20	200.40	199.80	200.40	26,573
26 Mar 21	200.40001 +0.60	200.60	199.40	199.60	43,055
25 Mar 21	199.79999 +0.00	200.50	199.20	199.80	119,002
24 Mar 21	199.79999 +0.00	200.00	199.50	199.60	73,506
23 Mar 21	199.79999 -0.60	200.40	199.60	200.40	73,033
22 Mar 21	200.40001 -0.20	200.60	200.00	200.20	49,809
19 Mar 21	200.59999 +0.40	200.78	200.00	200.60	35,225
18 Mar 21	200.20001 -0.60	201.00	200.00	200.60	38,508
17 Mar 21	200.80000 +0.00	201.10	200.60	201.00	31,837
16 Mar 21	200.80000 +0.80	201.10	200.60	200.80	43,071
15 Mar 21	200.00000 -1.00	201.80	199.39	201.00	119,062
12 Mar 21	201.00000 +0.00	201.70	200.80	201.40	22,222
11 Mar 21	201.00000 -0.20	202.00	200.60	201.00	35,887
10 Mar 21	201.20001 +0.20	201.60	200.80	201.00	20,831
09 Mar 21	201.00000 +0.80	201.40	200.00	200.60	26,720
08 Mar 21	200.20001 -0.60	201.00	200.00	201.00	51,572
05 Mar 21	200.80000 +0.80	201.60	198.40	199.60	101,224
04 Mar 21	200.00000 -0.20	200.50	199.00	200.00	131,298
03 Mar 21	200.20001 -0.40	201.50	199.20	200.60	92,006
02 Mar 21	200.59999 -0.40	201.60	200.20	200.60	77,738
01 Mar 21	201.00000 +0.20	202.40	200.60	200.80	20,783
26 Feb 21	200.80000 -0.20	201.80	200.40	201.00	48,472
25 Feb 21	201.00000 -1.00	202.40	200.80	202.00	52,875
24 Feb 21	202.00000 +0.20	202.40	201.20	201.80	29,933
23 Feb 21	201.80000 -0.20	202.20	201.00	201.60	82,827
22 Feb 21	202.00000 -0.60	203.00	201.60	201.80	78,068
19 Feb 21	202.60001 -0.60	203.90	200.40	203.60	138,180
18 Feb 21	203.20000 -0.20	204.50	202.20	202.80	51,412
17 Feb 21	203.40001 -1.00	206.00	202.80	205.80	97,155
16 Feb 21	204.40001 -1.40	213.20	202.10	205.60	162,358
12 Feb 21	205.80000 +0.40	206.80	205.40	205.60	59,706
11 Feb 21	205.40001 -0.60	206.60	205.20	206.00	39,950
10 Feb 21	206.00000 +0.20	206.40	205.20	206.40	54,088
09 Feb 21	205.80000 +0.60	206.60	204.60	205.20	46,929
08 Feb 21	205.20001 -1.60	208.20	204.60	207.60	113,656
05 Feb 21	206.80000 -1.40	209.20	206.00	209.00	57,091
04 Feb 21	208.20000 -2.00	211.30	207.40	210.00	102,365
03 Feb 21	210.20001 +5.00	211.00	205.40	206.00	175,124
02 Feb 21	205.20001 -0.80	206.60	204.80	206.20	26,489
01 Feb 21	206.00000 +3.80	206.40	202.80	203.20	38,530
29 Jan 21	202.20000 -3.00	207.20	202.00	205.00	48,413
28 Jan 21	205.20001 -2.00	207.50	204.40	205.00	111,659
27 Jan 21	207.20000 -1.60	207.80	205.00	207.80	66,315
26 Jan 21	208.79999 -1.80	212.40	208.70	211.20	105,021
25 Jan 21	210.59999 -1.20	213.80	208.80	213.40	168,779
22 Jan 21	211.80000 -1.00	213.60	211.40	212.40	50,008
21 Jan 21	212.80000 -0.40	214.00	212.24	213.40	141,191
20 Jan 21	213.20000 +0.20	213.80	212.80	213.80	43,719
19 Jan 21	213.00000 +0.20	213.80	211.80	213.00	117,983
15 Jan 21	212.80000 -0.20	214.20	211.00	213.40	109,176
14 Jan 21	213.00000 +3.20	218.00	209.80	211.00	223,403
13 Jan 21	209.79999 -0.60	212.00	209.60	211.20	229,816
12 Jan 21	210.40001 -0.20	212.40	210.00	212.40	107,272
11 Jan 21	210.59999 +0.60	215.00	209.60	210.00	214,044
08 Jan 21	210.00000 -0.60	211.20	208.80	211.20	142,644
07 Jan 21	210.59999 +3.60	217.80	207.60	208.00	291,523
06 Jan 21	207.00000 -0.80	208.00	204.20	206.80	39,543
05 Jan 21	207.80000 +0.00	208.00	206.60	206.60	34,457
04 Jan 21	207.80000 +0.80	208.60	206.00	207.00	88,205
31 Dec 20	207.00000 -0.80	208.00	206.40	208.00	23,463
30 Dec 20	207.80000 +0.80	208.60	207.20	208.00	29,503
29 Dec 20	207.00000 -1.80	209.20	205.20	209.20	52,880
28 Dec 20	208.79999 +2.00	210.00	207.20	208.00	105,332
24 Dec 20	206.80000 +0.00	208.00	206.60	207.80	15,803
23 Dec 20	206.80000 +1.40	208.80	205.50	206.20	51,620
22 Dec 20	205.40001 -0.40	206.00	204.80	206.00	64,423
21 Dec 20	205.80000 +2.20	206.00	202.91	204.40	126,066
18 Dec 20	203.60001 +0.40	204.00	202.80	204.00	28,788
17 Dec 20	203.20000 +0.20	204.20	202.80	203.40	16,536
16 Dec 20	203.00000 -0.80	203.80	202.60	203.80	14,757
15 Dec 20	203.79999 +0.00	205.00	203.60	204.20	32,858
14 Dec 20	203.79999 +0.20	207.00	203.80	207.00	43,767
11 Dec 20	203.60001 -0.40	205.80	203.60	205.40	33,478
10 Dec 20	204.00000 -0.40	205.60	203.60	205.40	64,558
09 Dec 20	204.40001 +0.80	206.00	203.20	205.60	64,219
08 Dec 20	203.60001 -0.60	208.00	203.60	204.80	167,075
07 Dec 20	204.20000 +0.80	205.00	203.20	204.20	76,350
04 Dec 20	203.40001 +1.20	203.60	202.40	203.00	38,433
03 Dec 20	202.20000 +0.20	203.00	201.60	202.00	70,519
02 Dec 20	202.00000 -0.40	202.20	201.60	201.60	18,962
01 Dec 20	202.39999 +1.60	202.80	201.20	201.40	27,092
30 Nov 20	200.80000 -1.00	202.40	200.80	202.20	20,835
27 Nov 20	201.80000 +1.00	202.00	200.80	201.00	68,335
25 Nov 20	200.80000 +0.00	201.00	200.00	200.00	30,970
24 Nov 20	200.80000 +0.80	200.80	199.70	200.20	27,199
23 Nov 20	200.00000 -0.20	200.40	199.80	200.20	12,632
20 Nov 20	200.20001 +0.20	200.30	199.80	199.80	47,134
19 Nov 20	200.00000 +0.00	200.40	200.00	200.40	25,598
18 Nov 20	200.00000 -0.20	200.40	200.00	200.00	25,307
17 Nov 20	200.20001 +0.00	200.47	200.00	200.20	7,155
16 Nov 20	200.20001 -0.40	200.60	200.00	200.40	9,132
13 Nov 20	200.59999 +0.00	201.00	200.20	201.00	107,940
12 Nov 20	200.59999 -0.20	201.00	200.00	200.60	379,837
11 Nov 20	200.80000 -0.80	202.40	200.60	201.40	223,885
10 Nov 20	201.59999 -0.40	202.00	200.00	202.00	8,753
09 Nov 20	202.00000 +0.60	202.20	201.20	201.60	68,886
06 Nov 20	201.39999 +1.40	201.40	200.00	200.20	12,435
05 Nov 20	200.00000 +0.40	200.10	199.60	199.60	27,340
04 Nov 20	199.59999 -0.20	200.20	199.20	199.20	20,412
03 Nov 20	199.79999 +0.40	200.00	199.40	199.40	38,068
02 Nov 20	199.40001 +0.00	200.00	199.20	199.40	43,674
30 Oct 20	199.40001 -0.60	199.83	199.20	199.40	12,153
29 Oct 20	200.00000 +0.20	200.20	199.40	199.40	66,892
28 Oct 20	199.79999 -0.60	200.30	199.00	200.20	33,978
27 Oct 20	200.40001 -0.20	201.60	200.10	201.60	71,027
26 Oct 20	200.59999 +0.60	201.30	199.80	200.00	88,465
23 Oct 20	200.00000 +0.00	201.00	199.50	199.60	244,241
22 Oct 20	200.00000 -0.40	200.42	199.50	200.00	120,050
21 Oct 20	200.40001 +0.00	201.00	200.20	201.00	20,815
20 Oct 20	200.40001 +0.00	200.80	200.00	200.40	57,489
19 Oct 20	200.40001 +0.40	203.00	200.00	203.00	146,250
16 Oct 20	200.00000 +0.00	200.60	199.80	199.80	67,268
15 Oct 20	200.00000 -0.80	201.20	200.00	200.40	79,545
14 Oct 20	200.80000 +0.80	201.80	200.00	200.00	80,456
13 Oct 20	200.00000 -4.00	202.00	199.60	202.00	589,503
12 Oct 20	204.00000 -0.60	205.00	202.40	205.00	12,036
09 Oct 20	204.59999 +0.60	205.69	202.90	204.00	39,687
08 Oct 20	204.00000 -2.80	206.00	202.20	205.20	14,617
07 Oct 20	206.80000 +2.00	207.80	203.00	203.00	88,251
06 Oct 20	204.79999 +0.00	206.80	203.11	204.80	11,073
05 Oct 20	204.79999 -6.80	210.40	199.20	207.80	184,801
02 Oct 20	211.59999 +1.20	214.00	207.71	207.80	6,689
01 Oct 20	210.40001 -0.60	214.80	209.00	211.00	6,855
30 Sep 20	211.00000 -5.00	217.80	211.00	217.80	12,208
29 Sep 20	216.00000 +1.20	218.00	213.20	213.20	4,147
28 Sep 20	214.79999 +5.20	215.80	209.20	209.20	7,835
25 Sep 20	209.59999 -0.60	212.40	208.80	210.00	19,701
24 Sep 20	210.20001 -2.20	216.80	206.60	210.00	20,614
23 Sep 20	212.39999 -1.60	215.20	212.00	215.20	8,663
22 Sep 20	214.00000 -1.00	218.80	214.00	216.00	6,992
21 Sep 20	215.00000 -4.60	219.53	213.20	219.00	7,900
18 Sep 20	219.59999 +0.80	220.00	218.80	220.00	6,253
17 Sep 20	218.79999 +2.80	220.00	217.20	218.40	18,958
16 Sep 20	216.00000 -3.00	220.20	212.40	220.00	12,012
15 Sep 20	219.00000 +2.00	223.60	217.40	220.60	6,889
14 Sep 20	217.00000 +0.80	220.40	216.40	219.00	55,308
11 Sep 20	216.20001 +1.60	217.60	214.60	216.00	15,170
10 Sep 20	214.59999 -0.40	216.88	214.20	214.60	3,528
09 Sep 20	215.00000 +1.71	217.52	213.00	213.20	7,207
08 Sep 20	213.28799 -0.91	216.10	211.27	213.00	4,159
04 Sep 20	214.20000 +1.20	215.00	212.66	214.00	3,259
03 Sep 20	213.00000 -2.40	216.80	212.40	215.00	6,848
02 Sep 20	215.40001 +5.60	217.60	208.20	209.20	14,766
01 Sep 20	209.79999 +0.00	212.00	208.00	208.40	3,410
31 Aug 20	209.79999 -1.80	211.17	209.40	210.40	5,295
28 Aug 20	211.59999 +0.80	212.00	209.00	209.60	11,432
27 Aug 20	210.80000 +0.40	212.00	209.60	210.40	5,148
26 Aug 20	210.40001 -1.40	212.47	209.60	211.80	2,147
25 Aug 20	211.80000 +1.40	212.00	208.60	208.60	12,661
24 Aug 20	210.40001 +1.55	210.40	206.00	208.00	8,198
21 Aug 20	208.85001 +0.25	209.20	207.00	208.60	2,651
20 Aug 20	208.60001 +0.00	209.40	208.40	209.00	3,316
19 Aug 20	208.60001 -1.40	211.64	208.20	210.80	41,439
18 Aug 20	210.00000 +0.20	212.00	207.40	212.00	23,998
17 Aug 20	209.79999 -1.00	213.80	208.90	213.80	4,697
14 Aug 20	210.80000 +0.20	212.00	209.40	209.80	3,918
13 Aug 20	210.59999 -0.40	212.00	209.40	210.00	4,421
12 Aug 20	211.00000 -0.20	213.40	209.20	213.40	3,127
11 Aug 20	211.20001 +1.40	213.60	209.60	209.60	5,872
10 Aug 20	209.79999 -5.00	217.60	209.80	217.00	7,030
07 Aug 20	214.79999 +3.60	217.60	210.60	212.40	10,454
06 Aug 20	211.20001 +1.20	214.30	209.80	213.40	21,610
05 Aug 20	210.00000 -1.20	213.00	208.20	208.20	13,601
04 Aug 20	211.20001 +3.00	211.80	205.20	205.20	34,996
03 Aug 20	208.20000 -4.60	210.60	206.60	209.80	14,450
31 Jul 20	212.80000 -3.60	218.00	208.50	217.80	20,225
30 Jul 20	216.39999 -2.60	220.00	216.10	220.00	31,209
29 Jul 20	219.00000 -2.00	224.76	218.40	221.40	18,104
28 Jul 20	221.00000 -1.40	227.60	218.00	224.80	23,230
27 Jul 20	222.39999 +0.20	225.80	220.20	225.80	14,178
24 Jul 20	222.20000 -3.40	225.99	218.20	225.20	28,634
23 Jul 20	225.59999 -2.80	231.00	220.40	230.00	23,021
22 Jul 20	228.40001 -2.60	239.80	228.00	234.40	56,223
21 Jul 20	231.00000 +1.00	236.00	226.60	234.80	53,883
20 Jul 20	230.00000 +9.40	236.00	222.00	228.40	181,368
17 Jul 20	220.59999 -1.60	223.80	219.80	223.80	6,061
16 Jul 20	222.20000 -0.20	224.40	220.60	221.00	29,175
15 Jul 20	222.39999 +2.80	224.80	220.20	220.40	12,319
14 Jul 20	219.59999 -0.60	221.18	217.20	217.20	3,815
13 Jul 20	220.20001 -8.20	233.78	217.20	228.40	24,719
10 Jul 20	228.40001 +5.40	229.00	224.40	224.40	5,327
09 Jul 20	223.00000 +0.80	226.00	220.40	224.40	8,556
08 Jul 20	222.20000 +1.20	224.00	220.60	222.20	22,529
07 Jul 20	221.00000 -1.00	224.80	220.80	220.80	4,072
06 Jul 20	222.00000 -4.00	223.60	220.00	220.80	21,783
02 Jul 20	226.00000 +0.00	229.40	220.00	229.40	17,317
01 Jul 20	226.00000 +0.00	228.00	216.80	227.00	20,930
30 Jun 20	226.00000 +6.00	238.60	220.00	220.00	61,939
29 Jun 20	220.00000 +2.90	220.40	217.43	220.00	4,282
26 Jun 20	217.09999 +0.10	217.10	215.20	217.00	722
25 Jun 20	217.00000 -0.80	219.20	216.40	218.00	1,784
24 Jun 20	217.80000 -2.20	220.00	216.00	220.00	1,181
23 Jun 20	220.00000 -1.40	222.00	215.00	222.00	3,904
22 Jun 20	221.39999 +0.70	223.20	220.80	222.00	7,418
19 Jun 20	220.70000 +0.70	221.50	219.60	220.00	3,922
18 Jun 20	220.00000 +1.60	222.00	218.40	218.80	11,194
17 Jun 20	218.40001 +0.40	222.60	216.40	219.60	9,419
16 Jun 20	218.00000 +3.20	218.60	217.00	217.00	5,164
15 Jun 20	214.79999 -1.00	219.00	214.80	214.80	479
12 Jun 20	215.80000 -1.60	220.60	213.40	220.60	9,451
11 Jun 20	217.39999 -2.40	220.00	214.80	220.00	456
10 Jun 20	219.79999 -2.00	223.60	219.20	222.00	4,550
09 Jun 20	221.80000 -1.20	224.00	220.00	220.40	10,749
08 Jun 20	223.00000 +5.00	223.00	215.00	219.60	7,960
05 Jun 20	218.00000 +4.40	220.20	216.00	216.00	6,979
04 Jun 20	213.60001 +4.00	216.40	208.40	208.40	1,313
03 Jun 20	209.59999 -2.20	210.60	209.60	210.60	37
02 Jun 20	211.80000 +1.00	212.00	209.00	210.80	3,903
01 Jun 20	210.80000 +1.80	212.00	209.56	209.80	3,834
29 May 20	209.00000 +1.40	210.00	206.40	206.40	4,612
28 May 20	207.60001 +0.60	209.60	206.00	209.00	1,152
27 May 20	207.00000 -2.00	210.00	205.00	210.00	32,934
26 May 20	209.00000 -0.60	210.00	208.10	210.00	12,867
22 May 20	209.59999 +1.80	209.60	208.00	209.60	7,531
21 May 20	207.80000 -0.40	207.80	207.80	207.80	10
20 May 20	208.20000 +2.40	209.50	207.00	207.00	763
19 May 20	205.80000 -3.50	209.80	205.20	209.60	1,089
18 May 20	209.30000 -0.30	210.00	205.80	210.00	11,043
15 May 20	209.59999 +1.40	209.60	205.00	205.00	145
14 May 20	208.20000 +3.20	208.20	204.36	204.40	29,602
13 May 20	205.00000 -0.40	206.00	204.00	204.00	821
12 May 20	205.40001 +0.60	206.80	205.00	206.80	671
11 May 20	204.79999 +0.80	206.00	203.80	203.80	209
08 May 20	204.00000 +0.00	208.70	203.20	203.20	18,723
07 May 20	204.00000 +1.00	206.00	200.00	202.00	142,307
06 May 20	203.00000 +0.60	203.00	200.20	200.20	46
05 May 20	202.39999 +0.40	205.80	201.60	205.80	694
04 May 20	202.00000 -1.20	204.60	200.40	204.20	15,673
01 May 20	203.20000 +1.80	205.80	203.00	203.00	426
30 Apr 20	201.39999 -1.60	205.80	201.40	203.00	7,320
29 Apr 20	203.00000 +0.00	203.40	201.02	203.40	2,505
28 Apr 20	203.00000 -0.80	206.80	200.00	205.80	104
27 Apr 20	203.79999 -3.00	206.30	202.24	205.80	54
24 Apr 20	206.80000 +1.20	208.00	204.40	208.00	4,931
23 Apr 20	205.59999 +2.00	205.80	201.00	205.80	457
22 Apr 20	203.60001 +1.60	206.80	200.60	205.00	2,795
21 Apr 20	202.00000 -1.00	206.00	200.00	203.80	13,244
20 Apr 20	203.00000 -1.60	207.80	201.80	205.00	1,800
17 Apr 20	204.59999 +1.80	208.20	200.00	206.00	817
16 Apr 20	202.80000 +1.20	202.80	201.60	202.60	164
15 Apr 20	201.59999 +0.40	201.60	200.40	200.40	80
14 Apr 20	201.20001 +2.20	205.00	199.00	201.20	27,403
13 Apr 20	199.00000 +0.60	199.00	197.00	197.00	3,703
09 Apr 20	198.40001 -0.40	199.60	196.06	199.40	1,109
08 Apr 20	198.79999 +0.00	200.00	198.80	200.00	168
07 Apr 20	198.79999 -0.40	203.20	198.68	203.20	229
06 Apr 20	199.20000 +0.20	202.80	196.00	202.80	5,086
03 Apr 20	199.00000 +0.00	201.60	196.00	197.20	20,593
02 Apr 20	199.00000 +0.00	199.00	194.20	196.20	5,947
01 Apr 20	199.00000 +0.00	199.60	196.00	196.00	657
31 Mar 20	199.00000 -0.40	202.60	198.20	202.60	1,913
30 Mar 20	199.40001 +0.40	203.20	193.20	201.20	1,204
27 Mar 20	199.00000 +0.76	199.00	195.00	195.60	186,578
26 Mar 20	198.23999 +3.70	199.80	196.80	196.80	82
25 Mar 20	194.54001 -1.06	199.40	193.80	194.60	11,023
24 Mar 20	195.59999 +3.00	198.60	192.60	198.60	361
23 Mar 20	192.60001 -0.84	199.80	191.00	191.00	6,011
20 Mar 20	193.44000 +6.64	194.80	188.00	188.00	3,405
19 Mar 20	186.80000 -1.20	191.80	185.00	188.00	153,480
18 Mar 20	188.00000 -6.00	192.90	185.00	191.00	84,583
17 Mar 20	194.00000 +3.00	196.00	192.00	195.40	8,689
16 Mar 20	191.00000 -8.00	198.80	187.00	195.00	5,389
13 Mar 20	199.00000 -7.40	216.00	198.00	216.00	49,856
12 Mar 20	206.39999 -1.80	213.40	203.20	213.40	31
11 Mar 20	208.20000 -0.80	213.00	206.20	209.40	281
10 Mar 20	209.00000 -2.20	209.90	206.60	206.60	1,452
09 Mar 20	211.20001 +0.20	211.20	205.02	210.00	1,305
06 Mar 20	211.00000 -2.60	212.00	209.20	212.00	4,324
05 Mar 20	213.60001 +0.60	214.00	211.40	214.00	2,594
04 Mar 20	213.00000 -1.00	216.78	213.00	214.00	1,299
03 Mar 20	214.00000 +0.00	214.00	213.50	214.00	1,133
02 Mar 20	214.00000 +0.80	214.00	213.00	213.40	595
28 Feb 20	213.20000 -2.80	216.00	213.00	213.00	195
27 Feb 20	216.00000 +1.00	216.40	213.20	216.40	1,588
26 Feb 20	215.00000 -1.00	217.00	214.40	214.40	5,256
25 Feb 20	216.00000 +0.00	220.00	215.00	220.00	754
24 Feb 20	216.00000 -0.60	219.80	216.00	219.80	12,232
21 Feb 20	216.59999 -1.30	220.00	216.60	220.00	20,349
20 Feb 20	217.90001 +0.90	220.00	216.00	220.00	1,130
19 Feb 20	217.00000 +0.12	220.00	216.60	220.00	443
18 Feb 20	216.88000 -0.12	220.00	216.80	220.00	394
14 Feb 20	217.00000 -0.20	218.00	215.00	218.00	41,545
13 Feb 20	217.20000 -0.80	218.00	212.00	218.00	4,950
12 Feb 20	218.00000 +0.30	218.00	214.10	217.60	2,481
11 Feb 20	217.70001 -0.50	218.00	214.20	216.40	3,658
10 Feb 20	218.20000 -1.80	218.20	218.20	218.20	49
07 Feb 20	220.00000 +5.00	221.60	216.80	216.80	285
06 Feb 20	215.00000 -2.80	218.80	215.00	215.80	5,450
05 Feb 20	217.80000 +0.80	219.40	217.80	218.00	5,493
04 Feb 20	217.00000 +0.40	219.20	216.00	219.20	2,887
03 Feb 20	216.59999 -0.40	220.00	214.80	220.00	161
31 Jan 20	217.00000 +2.00	217.00	215.20	216.60	2,341
30 Jan 20	215.00000 +3.76	218.40	212.60	212.60	31,767
29 Jan 20	211.24001 +0.24	212.40	210.82	212.20	180
28 Jan 20	211.00000 +0.00	211.00	211.00	211.00	7,109
27 Jan 20	211.00000 -1.60	211.80	208.76	209.40	6,306
24 Jan 20	212.60001 +0.20	212.60	210.60	210.60	2,318
23 Jan 20	212.39999 -0.10	213.00	209.26	213.00	1,084
22 Jan 20	212.50000 -0.90	213.40	210.40	213.40	5,745
21 Jan 20	213.40001 +1.40	213.50	212.60	213.50	13,244
17 Jan 20	212.00000 -1.20	213.20	211.00	212.20	2,882
16 Jan 20	213.20000 +0.20	213.20	212.40	212.40	127
15 Jan 20	213.00000 +0.60	213.80	212.00	212.00	1,384
14 Jan 20	212.39999 +1.40	212.40	210.50	211.00	3,611
13 Jan 20	211.00000 +1.00	212.00	208.80	208.80	12,734
10 Jan 20	210.00000 +0.00	210.00	208.80	208.80	5,482
09 Jan 20	210.00000 +2.00	210.00	207.68	207.68	34,234
08 Jan 20	208.00000 +1.00	208.34	207.00	207.10	5,718
07 Jan 20	207.00000 +0.46	207.60	206.60	207.00	12,310
06 Jan 20	206.53999 +0.60	206.60	206.20	206.40	1,006
03 Jan 20	205.94000 -1.06	207.00	205.94	207.00	56
02 Jan 20	207.00000 +0.48	207.00	207.00	207.00	6
31 Dec 19	206.52000 +0.52	206.80	206.20	206.20	201
30 Dec 19	206.00000 +0.60	206.00	206.00	206.00	8,600
27 Dec 19	205.40001 +0.00	205.40	205.40	205.40	1
26 Dec 19	205.40001 -0.60	206.00	205.20	205.20	690
24 Dec 19	206.00000 +1.10	206.00	206.00	206.00	95
23 Dec 19	204.89999 -0.10	205.42	204.90	205.42	110
20 Dec 19	205.00000 +0.00	205.00	205.00	205.00	1,534
19 Dec 19	205.00000 +0.00	205.50	205.00	205.00	397
18 Dec 19	205.00000 +0.80	205.00	205.00	205.00	91
17 Dec 19	204.20000 +0.00	204.40	204.20	204.40	1,825
16 Dec 19	204.20000 +0.00	204.20	204.20	204.20	2,544
13 Dec 19	204.20000 +0.00	204.20	204.20	204.20	0
12 Dec 19	204.20000 +0.20	204.20	204.20	204.20	13,752
11 Dec 19	204.00000 +0.00	204.00	204.00	204.00	2
10 Dec 19	204.00000 +0.00	205.60	204.00	204.00	282
09 Dec 19	204.00000 -0.40	205.00	204.00	205.00	52
06 Dec 19	204.40001 +0.40	206.00	204.40	206.00	12
05 Dec 19	204.00000 +0.00	204.00	204.00	204.00	1
04 Dec 19	204.00000 +0.00	204.00	204.00	204.00	1
03 Dec 19	204.00000 -0.90	205.60	204.00	204.00	43
02 Dec 19	204.89999 +0.00	204.90	204.90	204.90	3
29 Nov 19	204.89999 -0.70	206.00	204.00	206.00	972
27 Nov 19	205.59999 +0.40	205.60	204.00	204.00	40
26 Nov 19	205.20001 -0.20	205.80	204.40	205.80	10,148
25 Nov 19	205.40001 +0.00	205.40	204.00	204.00	5,024
22 Nov 19	205.40001 +0.00	205.60	204.00	204.00	27
21 Nov 19	205.40001 +0.00	205.40	205.40	205.40	7
20 Nov 19	205.40001 +0.20	205.40	204.40	204.40	362
19 Nov 19	205.20001 +0.20	205.40	204.40	205.40	308
18 Nov 19	205.00000 -0.40	205.80	204.00	205.80	15
15 Nov 19	205.40001 +1.00	205.60	205.40	205.60	17
14 Nov 19	204.40001 -1.20	204.40	204.40	204.40	8
13 Nov 19	205.59999 +0.00	205.60	204.20	204.20	26
12 Nov 19	205.59999 +0.52	205.60	205.60	205.60	7
11 Nov 19	205.07999 +0.08	205.40	205.08	205.40	226
08 Nov 19	205.00000 -0.60	205.60	204.20	205.00	1,521
07 Nov 19	205.59999 +0.00	207.60	205.20	207.60	96
06 Nov 19	205.59999 -0.40	207.00	204.60	205.00	59,037
05 Nov 19	206.00000 +1.00	206.00	204.80	204.80	2,465
04 Nov 19	205.00000 -0.80	208.54	204.20	208.54	12,676
01 Nov 19	205.80000 +1.58	209.80	204.20	209.80	1,604
31 Oct 19	204.22002 +0.22	205.00	204.00	205.00	4,628
30 Oct 19	204.00000 -0.38	204.60	204.00	204.30	5,029
29 Oct 19	204.38000 +0.38	206.00	204.20	206.00	3,235
28 Oct 19	204.00000 -0.32	204.40	204.00	204.40	13,243
25 Oct 19	204.31999 +1.12	204.60	203.78	204.40	48,924
24 Oct 19	203.20000 -0.40	206.00	203.00	206.00	26,432
23 Oct 19	203.60001 -0.70	203.80	203.00	203.70	1,076
22 Oct 19	204.30000 +0.10	204.80	203.40	204.80	250
21 Oct 19	204.20000 -0.40	205.00	203.20	205.00	16,539
18 Oct 19	204.59999 +0.00	204.60	203.00	203.00	15,570
17 Oct 19	204.59999 +0.00	204.60	203.60	203.60	32,506
16 Oct 19	204.59999 +0.00	204.60	203.80	203.80	667
15 Oct 19	204.59999 +0.20	204.60	204.00	204.00	12,020
14 Oct 19	204.40001 +0.00	204.40	204.40	204.40	0
11 Oct 19	204.40001 +0.00	204.40	204.40	204.40	0
10 Oct 19	204.40001 -1.40	206.00	203.40	206.00	295
09 Oct 19	205.80000 +2.40	205.80	203.00	204.00	13,750
08 Oct 19	203.40001 +0.00	203.40	202.80	202.80	8,000
07 Oct 19	203.40001 +1.00	203.60	202.40	202.40	9,760
04 Oct 19	202.39999 +0.60	203.70	200.40	202.40	72,377
03 Oct 19	201.80000 +0.00	201.80	201.80	201.80	5
02 Oct 19	201.80000 +0.60	201.80	200.32	200.76	184
01 Oct 19	201.20001 +0.80	201.40	198.00	198.00	1,389
30 Sep 19	200.40001 -1.00	201.40	199.40	199.40	15
27 Sep 19	201.39999 +0.00	201.40	201.40	201.40	0
26 Sep 19	201.39999 +0.40	202.60	201.40	202.60	190
25 Sep 19	201.00000 +0.80	201.00	198.00	198.00	137
24 Sep 19	200.20001 +0.00	205.20	200.20	205.20	59
23 Sep 19	200.20001 +1.20	202.40	200.20	202.40	146
20 Sep 19	199.00000 -1.00	199.00	199.00	199.00	6,338
19 Sep 19	200.00000 +0.20	201.00	199.00	199.00	41,299
18 Sep 19	199.79999 +0.00	199.80	199.80	199.80	1
17 Sep 19	199.79999 +0.80	199.98	198.76	198.76	119
16 Sep 19	199.00000 +0.00	199.00	199.00	199.00	338
13 Sep 19	199.00000 +0.00	199.00	197.00	197.00	3,055
12 Sep 19	199.00000 +1.00	199.00	199.00	199.00	16
11 Sep 19	198.00000 +0.00	198.00	198.00	198.00	0
10 Sep 19	198.00000 -1.00	199.00	198.00	199.00	5,094
09 Sep 19	199.00000 +0.00	199.00	199.00	199.00	0
06 Sep 19	199.00000 +0.00	199.00	199.00	199.00	5
05 Sep 19	199.00000 +0.00	199.00	199.00	199.00	0
04 Sep 19	199.00000 +0.00	199.00	198.46	199.00	550
03 Sep 19	199.00000 +0.00	199.00	199.00	199.00	60
30 Aug 19	199.00000 +0.00	199.00	199.00	199.00	8
29 Aug 19	199.00000 +0.20	199.00	196.90	196.90	100
28 Aug 19	198.79999 -0.20	198.86	198.04	198.86	173
27 Aug 19	199.00000 +0.00	199.00	199.00	199.00	85
26 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
23 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
22 Aug 19	199.00000 +0.00	199.00	199.00	199.00	0
21 Aug 19	199.00000 +0.00	199.00	198.00	198.80	10,235
20 Aug 19	199.00000 +0.40	199.00	199.00	199.00	10,265
19 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
16 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
15 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
14 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
13 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
12 Aug 19	198.60001 +0.00	198.60	198.00	198.00	650
09 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
08 Aug 19	198.60001 +0.00	198.60	198.60	198.60	0
07 Aug 19	198.60001 +0.00	198.60	198.00	198.60	1,315
06 Aug 19	198.60001 +0.00	198.60	198.60	198.60	125
05 Aug 19	198.60001 +0.00	198.60	198.60	198.60	140
02 Aug 19	198.60001 +0.08	198.60	198.40	198.40	45
01 Aug 19	198.51999 -0.08	198.60	198.20	198.20	110
31 Jul 19	198.60001 +0.00	198.60	198.40	198.40	40
30 Jul 19	198.60001 +0.00	198.60	198.60	198.60	3
29 Jul 19	198.60001 +0.60	201.00	198.60	201.00	115
26 Jul 19	198.00000 +0.00	199.00	196.20	196.20	15,148