FUNDMANAGER.co.uk

The Real Brokerage Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	17.14000 +1.73	17.33	15.42	15.45	841,498
19 Oct 26	15.41000 -0.51	15.94	15.15	15.92	609,196
16 Oct 26	15.92000 -0.07	16.96	15.72	15.90	905,906
15 Oct 26	15.99000 +2.39	16.01	13.72	14.00	848,322
14 Oct 26	13.60000 -0.44	14.39	13.25	14.24	887,251
13 Oct 26	14.04000 -0.01	14.82	13.99	14.16	632,929
12 Oct 26	14.05000 -1.60	15.71	14.02	15.60	675,616
09 Oct 26	15.65000 -1.43	17.23	15.61	17.08	532,656
08 Oct 26	17.08000 +0.79	17.13	15.70	16.19	716,877
07 Oct 26	16.29000 -0.45	16.61	16.03	16.40	450,125
06 Oct 26	16.74000 +0.30	16.91	16.36	16.53	345,861
05 Oct 26	16.44000 +0.03	16.77	16.07	16.27	336,092
02 Oct 26	16.41000 +0.33	17.25	16.36	16.50	493,143
01 Oct 26	16.08000 -0.28	16.62	15.68	16.43	520,527
30 Sep 26	16.36000 -0.06	16.91	16.25	16.84	511,374
29 Sep 26	16.42000 +0.39	16.62	15.76	16.19	467,875
28 Sep 26	16.03000 -0.40	16.89	15.70	16.28	635,740
25 Sep 26	16.43000 +0.95	17.18	15.21	15.33	991,664
24 Sep 26	15.48000 +0.35	15.55	14.26	15.25	1,162,258
23 Sep 26	15.13000 -2.00	16.99	14.95	16.99	1,192,086
22 Sep 26	17.13000 -0.08	17.53	16.58	16.79	825,466
21 Sep 26	17.21000 +0.68	17.47	16.16	16.52	864,852
18 Sep 26	16.53000 -1.08	17.58	16.10	17.37	1,184,298
17 Sep 26	17.61000 -1.41	19.60	17.50	19.21	1,446,819
16 Sep 26	19.02000 -0.25	19.62	18.37	19.03	701,992
15 Sep 26	19.27000 -0.54	20.07	18.78	19.70	584,875
14 Sep 26	19.81000 -0.47	20.75	19.68	19.79	746,551
11 Sep 26	20.28000 +1.75	20.40	18.56	18.56	689,294
10 Sep 26	18.53000 -2.20	20.74	18.13	20.50	923,456
09 Sep 26	20.73000 +0.03	21.22	19.79	20.70	695,211
08 Sep 26	20.69500 +2.02	20.89	19.00	19.00	1,024,329
04 Sep 26	18.67000 +0.27	18.75	17.87	18.15	483,310
03 Sep 26	18.40000 +0.37	18.94	18.06	18.40	698,612
02 Sep 26	18.03000 -0.04	18.63	17.93	18.28	785,890
01 Sep 26	18.07000 -0.91	18.80	17.76	18.70	1,013,457
31 Aug 26	18.98000 -2.11	21.45	18.40	21.19	1,720,965
28 Aug 26	21.09000 -2.54	24.50	20.26	23.40	1,808,300
27 Aug 26	23.63000 -2.96	27.20	23.30	25.91	1,663,625
26 Aug 26	26.59000 -1.84	27.85	24.37	26.61	1,323,694
25 Aug 26	28.43000 +4.43	28.85	24.11	24.11	2,047,904
24 Aug 26	24.00000 -2.40	26.26	22.00	26.00	2,076,866
21 Aug 26	26.40000 -1.10	27.90	26.25	26.76	743,527
20 Aug 26	27.50000 -0.40	28.50	27.00	27.50	500,976
19 Aug 26	27.90000 +1.40	28.10	26.37	26.40	434,844
18 Aug 26	26.50000 +2.30	26.95	23.90	24.10	779,390
17 Aug 26	24.20000 +0.20	24.90	23.00	23.50	726,989
14 Aug 26	24.00000 +0.00	25.80	23.85	24.10	700,721
13 Aug 26	24.00000 +0.70	24.10	22.70	23.30	610,733
12 Aug 26	23.30000 +0.30	23.90	23.00	23.00	472,170
11 Aug 26	23.00000 +1.60	23.30	21.10	21.40	594,313
10 Aug 26	21.40000 +0.00	21.60	20.20	21.00	496,718
07 Aug 26	21.40000 +1.50	22.00	20.50	21.60	743,222
06 Aug 26	19.90000 +2.60	20.50	16.70	18.30	864,718
05 Aug 26	17.30000 -0.10	17.50	16.90	17.20	289,295
04 Aug 26	17.40000 +1.10	17.50	16.10	16.20	581,244
03 Aug 26	16.30000 +0.30	16.60	15.80	16.10	535,764
31 Jul 26	16.00000 -0.40	16.80	15.90	16.20	485,123
30 Jul 26	16.40000 -0.10	16.60	15.70	16.60	371,873
29 Jul 26	16.50000 -0.70	17.40	16.10	16.90	579,657
28 Jul 26	17.20000 -0.40	18.30	16.90	17.50	375,584
27 Jul 26	17.60000 +0.70	18.10	17.20	17.20	380,561
24 Jul 26	16.90000 +0.20	17.60	16.70	17.10	381,233
23 Jul 26	16.70000 -2.10	18.60	16.35	18.50	460,681
22 Jul 26	18.80000 -1.20	20.20	18.70	20.20	402,232
21 Jul 26	20.00000 -0.10	20.70	19.70	20.30	296,530
20 Jul 26	20.10000 -0.70	20.99	20.00	20.70	309,835
17 Jul 26	20.80000 -1.00	22.00	20.60	21.40	314,071
16 Jul 26	21.80000 -0.30	22.40	21.00	22.20	342,023
15 Jul 26	22.10000 +2.10	22.20	19.80	19.80	409,446
14 Jul 26	20.00000 -0.70	21.90	19.90	20.30	436,806
13 Jul 26	20.70000 +0.20	21.10	19.90	20.60	490,739
10 Jul 26	20.50000 -0.90	22.20	20.00	21.90	384,599
09 Jul 26	21.40000 -0.60	22.45	21.40	21.75	265,424
08 Jul 26	22.00000 -0.50	22.35	20.90	22.00	460,921
07 Jul 26	22.50000 +0.50	23.05	22.20	22.30	507,687
06 Jul 26	22.00000 +0.30	22.10	20.60	21.60	460,003
02 Jul 26	21.70000 +1.90	21.90	19.60	19.60	923,744
01 Jul 26	19.80000 +1.60	20.30	17.81	18.20	615,833
30 Jun 26	18.20000 -0.60	18.80	18.15	18.70	300,530
29 Jun 26	18.80000 +0.10	19.20	18.05	18.60	400,909
26 Jun 26	18.70000 +1.40	18.70	17.30	17.50	902,487
25 Jun 26	17.30000 -0.40	18.05	17.15	17.70	284,084
24 Jun 26	17.70000 +0.20	18.60	17.24	17.50	369,675
23 Jun 26	17.50000 +0.20	17.80	17.10	17.20	248,381
22 Jun 26	17.30000 -0.30	18.00	17.15	17.60	319,106
18 Jun 26	17.60000 +0.50	17.95	17.10	17.40	318,965
17 Jun 26	17.10000 -0.10	17.80	16.90	17.40	416,151
16 Jun 26	17.20000 +0.60	17.40	16.60	16.70	378,651
15 Jun 26	16.60000 +0.40	17.70	16.45	16.50	300,420
12 Jun 26	16.20000 +0.30	16.70	15.60	15.80	369,317
11 Jun 26	15.90000 -0.50	16.50	15.50	16.40	370,674
10 Jun 26	16.40000 -0.40	17.20	16.10	16.65	251,326
09 Jun 26	16.80000 -0.10	17.40	16.50	16.80	261,201
08 Jun 26	16.90000 +0.10	17.50	16.40	16.60	342,966
05 Jun 26	16.80000 +0.60	16.80	16.10	16.20	229,747
04 Jun 26	16.20000 +0.10	16.80	16.00	16.30	342,024
03 Jun 26	16.10000 -1.10	17.20	15.80	17.10	491,337
02 Jun 26	17.20000 -1.00	18.10	16.95	18.10	402,473
01 Jun 26	18.20000 +0.20	18.60	17.45	17.90	321,245
29 May 26	18.00000 +0.50	18.10	17.30	17.50	263,350
28 May 26	17.50000 +0.10	18.05	17.20	17.40	282,347
27 May 26	17.40000 -0.50	18.40	17.00	18.00	422,919
26 May 26	17.90000 +0.10	18.50	17.50	17.90	295,601
22 May 26	17.80000 +0.00	18.10	17.40	17.90	235,357
21 May 26	17.80000 -0.20	18.10	17.20	17.80	236,398
20 May 26	18.00000 +1.00	18.10	16.50	17.00	311,537
19 May 26	17.00000 -0.60	17.90	16.75	17.20	293,714
18 May 26	17.60000 +0.50	18.10	16.60	16.80	420,519
15 May 26	17.10000 +0.00	17.45	16.30	17.00	621,054
14 May 26	17.10000 -0.40	18.20	17.00	17.60	466,576
13 May 26	17.50000 -1.10	18.80	17.40	18.50	447,755
12 May 26	18.60000 -0.40	19.20	18.40	18.80	390,214
11 May 26	19.00000 -1.40	20.50	18.90	20.50	609,585
08 May 26	20.40000 -1.90	22.50	20.30	22.30	573,258
07 May 26	22.30000 +1.40	23.00	21.40	21.60	788,795
06 May 26	20.90000 +0.50	21.35	20.20	20.80	603,835
05 May 26	20.40000 -0.30	21.10	20.15	20.90	336,240
04 May 26	20.70000 -0.60	21.97	20.60	21.50	343,609
01 May 26	21.30000 +0.30	22.00	20.80	21.00	599,524
30 Apr 26	21.00000 -0.50	21.90	20.50	21.60	291,500
29 Apr 26	21.50000 -0.70	22.80	21.20	22.20	467,848
28 Apr 26	22.20000 +2.00	22.90	20.80	20.80	995,600
27 Apr 26	20.20000 -6.60	22.10	19.20	19.80	1,988,771
24 Apr 26	26.80000 +0.70	26.90	25.90	26.10	84,259
23 Apr 26	26.10000 -0.90	27.60	25.55	26.90	112,539
22 Apr 26	27.00000 +0.60	27.30	26.50	26.50	85,719
21 Apr 26	26.40000 -0.80	28.30	26.40	27.40	99,335
20 Apr 26	27.20000 -0.20	27.20	25.95	27.00	98,245
17 Apr 26	27.40000 +1.80	27.60	26.10	26.30	83,313
16 Apr 26	25.60000 -0.50	26.30	25.50	26.20	59,639
15 Apr 26	26.10000 +0.40	26.20	25.20	25.20	71,308
14 Apr 26	25.70000 +0.10	26.25	25.30	25.80	61,820
13 Apr 26	25.60000 +1.20	25.70	23.90	24.20	136,385
10 Apr 26	24.40000 -0.50	24.80	23.90	24.80	64,074
09 Apr 26	24.90000 -0.20	25.00	23.85	24.90	84,164
08 Apr 26	25.10000 +0.60	26.10	24.65	25.60	86,276
07 Apr 26	24.50000 -0.80	25.39	24.00	25.00	129,466
06 Apr 26	25.30000 +0.00	25.70	25.00	25.20	78,972
02 Apr 26	25.30000 -0.70	25.75	24.20	25.10	81,944
01 Apr 26	26.00000 +1.00	26.20	25.10	25.20	150,464
31 Mar 26	25.00000 +0.90	25.20	23.80	24.50	121,598
30 Mar 26	24.10000 +0.10	24.55	23.80	24.00	118,601
27 Mar 26	24.00000 -0.10	24.25	23.65	23.90	88,203
26 Mar 26	24.10000 +0.20	25.10	23.70	23.90	184,750
25 Mar 26	23.90000 -0.40	24.81	23.30	24.60	117,551
24 Mar 26	24.30000 -0.10	24.75	23.90	24.00	186,335
23 Mar 26	24.40000 +0.80	25.15	24.05	24.10	114,228
20 Mar 26	23.60000 -0.40	24.05	23.10	23.70	272,544
19 Mar 26	24.00000 +0.00	24.25	23.50	23.70	77,453
18 Mar 26	24.00000 -0.90	24.85	23.85	24.40	112,992
17 Mar 26	24.90000 +1.10	25.30	24.00	24.00	93,789
16 Mar 26	23.80000 +0.30	24.40	23.55	23.90	105,991
13 Mar 26	23.50000 -1.20	25.20	23.40	24.80	115,872
12 Mar 26	24.70000 +0.70	25.10	23.50	23.70	190,638
11 Mar 26	24.00000 -0.50	24.70	23.70	24.50	112,952
10 Mar 26	24.50000 -0.70	25.37	24.25	25.30	176,281
09 Mar 26	25.20000 -0.10	25.20	23.90	24.70	193,187
06 Mar 26	25.30000 -0.70	27.05	25.10	25.40	212,598
05 Mar 26	26.00000 -1.60	29.00	25.21	27.80	389,497
04 Mar 26	27.60000 +0.20	29.80	27.00	28.50	241,817
03 Mar 26	27.40000 +0.90	27.70	25.60	26.20	188,152
02 Mar 26	26.50000 +0.00	26.80	25.60	25.80	132,072
27 Feb 26	26.50000 -1.20	27.77	26.05	27.20	120,170
26 Feb 26	27.70000 +0.40	28.60	26.80	27.30	157,844
25 Feb 26	27.30000 +1.40	27.40	25.60	25.80	145,964
24 Feb 26	25.90000 +0.90	26.18	24.50	24.70	201,026
23 Feb 26	25.00000 -1.30	26.64	24.45	26.20	216,642
20 Feb 26	26.30000 -0.30	27.15	26.20	26.50	109,870
19 Feb 26	26.60000 +0.80	26.80	25.00	25.80	138,027
18 Feb 26	25.80000 -0.50	27.00	25.60	26.30	119,138
17 Feb 26	26.30000 -0.90	27.40	25.60	27.00	168,463
13 Feb 26	27.20000 +0.70	28.00	26.85	27.10	371,665
12 Feb 26	26.50000 -2.30	29.00	25.50	28.90	282,201
11 Feb 26	28.80000 -2.60	32.20	28.40	32.00	322,013
10 Feb 26	31.40000 -0.80	32.80	31.22	32.20	150,806
09 Feb 26	32.20000 +0.00	32.35	31.40	32.00	102,699
06 Feb 26	32.20000 +1.70	32.40	30.70	31.00	112,654
05 Feb 26	30.50000 -1.70	32.70	30.15	32.10	226,970
04 Feb 26	32.20000 -0.30	32.90	31.30	32.50	174,223
03 Feb 26	32.50000 -1.50	34.80	31.95	34.05	195,505
02 Feb 26	34.00000 -1.40	35.75	33.85	35.20	155,793
30 Jan 26	35.40000 -0.40	35.65	34.45	35.50	144,839
29 Jan 26	35.80000 -0.80	37.20	35.70	36.65	118,697
28 Jan 26	36.60000 -0.50	38.10	36.50	37.50	115,681
27 Jan 26	37.10000 +0.80	37.30	35.25	36.00	124,971
26 Jan 26	36.30000 -0.50	37.00	36.20	36.90	71,904
23 Jan 26	36.80000 +0.20	37.40	36.10	36.40	78,802
22 Jan 26	36.60000 -0.30	38.10	36.41	37.20	118,197
21 Jan 26	36.90000 +1.20	37.00	35.55	35.70	124,829
20 Jan 26	35.70000 -2.00	37.40	35.25	36.50	124,502
16 Jan 26	37.70000 -0.90	38.75	37.50	38.60	101,386
15 Jan 26	38.60000 -0.10	39.30	37.90	38.90	166,516
14 Jan 26	38.70000 -2.10	40.70	38.70	40.40	149,577
13 Jan 26	40.80000 -1.90	42.71	40.20	42.60	100,510
12 Jan 26	42.70000 +1.50	42.95	40.20	41.10	181,402
09 Jan 26	41.20000 +2.40	43.20	39.30	39.30	394,056
08 Jan 26	38.80000 +0.30	39.10	37.60	38.10	107,318
07 Jan 26	38.50000 +1.60	39.50	37.10	37.10	126,302
06 Jan 26	36.90000 -0.50	37.90	36.70	37.35	105,360
05 Jan 26	37.40000 +0.50	38.20	36.64	36.80	109,163
02 Jan 26	36.90000 +0.40	37.80	35.50	36.50	242,166
31 Dec 25	36.50000 +2.40	36.80	34.00	34.60	281,957
30 Dec 25	34.10000 -1.80	36.25	33.90	36.00	158,829
29 Dec 25	35.90000 -1.00	36.91	35.75	36.80	142,060
26 Dec 25	36.90000 -1.90	38.40	35.60	38.30	171,848
24 Dec 25	38.80000 -0.50	39.30	38.10	39.20	63,174
23 Dec 25	39.30000 -0.60	40.05	38.40	39.60	137,481
22 Dec 25	39.90000 +1.20	40.00	38.25	38.60	149,914
19 Dec 25	38.70000 -0.60	39.85	38.65	39.10	455,237
18 Dec 25	39.30000 +1.20	39.85	38.60	38.60	143,970
17 Dec 25	38.10000 -1.60	40.10	37.90	39.70	115,694
16 Dec 25	39.70000 -0.20	40.20	39.40	39.60	108,762
15 Dec 25	39.90000 -2.40	42.70	39.15	42.30	382,170
12 Dec 25	42.30000 -0.40	45.00	42.00	42.70	278,107
11 Dec 25	42.70000 +2.40	42.80	40.20	40.20	264,422
10 Dec 25	40.30000 +0.50	41.05	39.20	39.70	146,520
09 Dec 25	39.80000 +0.10	40.25	39.30	39.40	110,962
08 Dec 25	39.70000 +0.90	39.70	38.90	38.90	97,384
05 Dec 25	38.80000 -0.10	39.85	38.60	38.60	77,339
04 Dec 25	38.90000 -0.10	39.35	38.55	38.70	61,498
03 Dec 25	39.00000 +1.20	39.20	37.90	38.00	66,922
02 Dec 25	37.80000 -0.90	39.00	37.30	39.00	71,856
01 Dec 25	38.70000 -1.00	39.50	38.40	39.15	88,332
28 Nov 25	39.70000 -0.10	40.10	39.00	39.70	75,879
26 Nov 25	39.80000 +0.00	40.05	39.30	39.80	114,044
25 Nov 25	39.80000 +0.50	40.50	39.30	39.30	124,350
24 Nov 25	39.30000 +2.00	40.30	37.15	37.30	227,341
21 Nov 25	37.30000 +2.70	37.45	34.30	34.30	171,134
20 Nov 25	34.60000 -0.90	36.60	34.40	36.10	133,055
19 Nov 25	35.50000 -1.00	36.90	35.35	36.50	96,201
18 Nov 25	36.50000 +0.30	36.95	35.90	36.10	86,221
17 Nov 25	36.20000 -0.80	36.85	35.95	36.80	168,371
14 Nov 25	37.00000 -1.60	37.70	36.40	37.60	96,157
13 Nov 25	38.60000 -2.40	41.55	38.30	40.50	209,877
12 Nov 25	41.00000 +1.10	41.15	39.20	39.70	170,785
11 Nov 25	39.90000 +2.40	40.00	37.40	37.40	183,711
10 Nov 25	37.50000 +0.80	37.90	36.40	36.90	150,814
07 Nov 25	36.70000 +0.40	37.25	36.00	36.00	119,477
06 Nov 25	36.30000 -1.60	37.90	35.95	37.70	145,953
05 Nov 25	37.90000 +0.70	39.35	37.40	37.40	201,018
04 Nov 25	37.20000 +0.30	38.79	36.39	36.60	216,672
03 Nov 25	36.90000 -0.30	37.70	35.80	37.20	203,821
31 Oct 25	37.20000 +2.50	37.25	34.90	35.00	253,433
30 Oct 25	34.70000 -1.00	37.40	34.20	36.70	261,858
29 Oct 25	35.70000 -2.90	39.30	35.65	38.70	243,908
28 Oct 25	38.60000 -0.30	39.60	38.45	38.80	143,105
27 Oct 25	38.90000 -0.10	39.50	38.60	39.10	93,962
24 Oct 25	39.00000 +0.30	39.75	38.90	39.50	73,052
23 Oct 25	38.70000 -0.40	39.85	38.55	39.00	68,592
22 Oct 25	39.10000 -1.00	40.20	38.60	39.70	119,500
21 Oct 25	40.10000 +1.00	40.66	39.10	39.10	158,539
20 Oct 25	39.10000 +2.00	39.35	37.50	37.50	183,156
17 Oct 25	37.10000 +0.20	37.25	35.94	36.30	243,524
16 Oct 25	36.90000 -2.30	39.65	36.80	39.50	182,284
15 Oct 25	39.20000 -1.10	40.80	39.00	40.50	121,050
14 Oct 25	40.30000 +1.00	40.75	38.60	38.90	127,528
13 Oct 25	39.30000 +0.10	39.95	39.03	39.50	126,033
10 Oct 25	39.20000 -1.20	40.90	38.80	40.30	199,102
09 Oct 25	40.40000 -0.90	41.60	40.30	41.50	135,938
08 Oct 25	41.30000 -0.10	41.95	40.80	41.40	130,351
07 Oct 25	41.40000 -1.20	43.00	40.90	42.70	158,305
06 Oct 25	42.60000 +1.50	43.08	41.15	42.70	275,049
03 Oct 25	41.10000 +0.40	42.39	41.00	42.00	219,229
02 Oct 25	40.70000 +0.10	40.90	39.95	40.50	164,260
01 Oct 25	40.60000 -1.20	41.60	39.70	41.50	299,434
30 Sep 25	41.80000 -2.00	43.80	41.50	43.70	182,665
29 Sep 25	43.80000 -1.50	45.90	42.80	45.80	177,374
26 Sep 25	45.30000 -1.20	46.30	44.90	46.20	180,673
25 Sep 25	46.50000 -0.40	47.40	45.85	46.30	122,767
24 Sep 25	46.90000 -3.00	49.98	46.85	49.70	168,535
23 Sep 25	49.90000 -0.30	51.60	49.50	50.00	276,422
22 Sep 25	50.20000 +1.20	50.65	48.70	50.00	173,011
19 Sep 25	49.00000 -0.70	49.75	48.55	49.60	183,187
18 Sep 25	49.70000 -0.80	51.60	49.10	51.60	172,369
17 Sep 25	50.50000 +0.00	52.50	50.30	50.50	480,633
16 Sep 25	50.50000 -0.40	52.00	50.00	50.90	217,316
15 Sep 25	50.90000 +1.20	51.90	49.50	49.80	292,675
12 Sep 25	49.70000 -1.40	51.50	48.50	51.10	249,076
11 Sep 25	51.10000 +0.70	51.80	50.40	50.40	388,474
10 Sep 25	50.40000 -0.90	52.00	49.45	51.30	167,161
09 Sep 25	51.30000 +0.50	51.80	50.30	50.60	270,747
08 Sep 25	50.80000 -1.70	53.10	50.70	52.50	167,490
05 Sep 25	52.50000 +0.00	54.05	52.00	53.90	405,814
04 Sep 25	52.50000 -0.20	53.10	52.00	52.70	150,276
03 Sep 25	52.70000 +0.20	53.45	52.30	52.50	209,596
02 Sep 25	52.50000 -1.30	53.00	51.50	52.60	165,169
29 Aug 25	53.80000 +1.60	53.90	52.03	52.50	183,004
28 Aug 25	52.20000 +0.50	52.90	50.50	52.00	231,301
27 Aug 25	51.70000 +0.40	53.90	50.95	51.30	562,718
26 Aug 25	51.30000 +1.20	53.70	50.10	50.10	502,627
25 Aug 25	50.10000 +3.80	51.05	46.10	46.20	658,631
22 Aug 25	46.30000 +1.70	47.20	44.10	44.60	413,306
21 Aug 25	44.60000 +0.90	44.80	42.81	43.50	70,266
20 Aug 25	43.70000 -1.10	45.00	43.00	44.80	95,645
19 Aug 25	44.80000 -0.40	46.40	44.60	45.30	132,380
18 Aug 25	45.20000 +0.30	46.20	44.60	44.70	240,164
15 Aug 25	44.90000 +0.20	45.20	43.70	45.00	122,367
14 Aug 25	44.70000 -0.30	45.28	43.85	44.30	135,283
13 Aug 25	45.00000 +1.90	45.80	43.00	43.10	381,671
12 Aug 25	43.10000 +2.20	43.30	40.30	40.60	136,160
11 Aug 25	40.90000 +1.50	42.05	39.00	39.20	181,189
08 Aug 25	39.40000 -1.50	40.70	38.65	40.50	139,828
07 Aug 25	40.90000 -0.20	45.70	38.70	44.90	238,126
06 Aug 25	41.10000 -0.10	41.50	40.40	40.90	55,693
05 Aug 25	41.20000 +1.20	41.40	39.60	40.00	79,934
04 Aug 25	40.00000 +1.20	40.25	38.95	39.00	69,723
01 Aug 25	38.80000 -0.70	39.70	38.70	39.00	79,766
31 Jul 25	39.50000 -0.30	39.90	39.20	39.80	93,582
30 Jul 25	39.80000 -1.00	41.10	39.50	40.80	97,357
29 Jul 25	40.80000 -0.40	41.70	40.50	41.70	75,047
28 Jul 25	41.20000 -0.20	41.50	40.70	41.40	51,367
25 Jul 25	41.40000 -0.60	42.10	41.00	42.00	86,531
24 Jul 25	42.00000 -1.20	42.88	41.50	42.70	73,389
23 Jul 25	43.20000 -0.20	43.75	42.60	43.50	86,555
22 Jul 25	43.40000 +1.90	44.10	41.20	41.50	147,288
21 Jul 25	41.50000 +3.10	42.30	38.50	39.00	170,850
18 Jul 25	38.40000 -1.10	39.70	38.10	39.70	119,357
17 Jul 25	39.50000 -0.30	40.40	39.40	39.80	44,538
16 Jul 25	39.80000 +0.30	39.90	38.80	39.50	75,632
15 Jul 25	39.50000 -1.10	41.00	39.40	41.00	61,188
14 Jul 25	40.60000 +0.20	40.90	39.60	40.10	64,466
11 Jul 25	40.40000 -2.20	42.85	40.35	42.10	81,346
10 Jul 25	42.60000 +0.20	43.00	41.90	42.20	65,185
09 Jul 25	42.40000 +1.30	43.40	41.07	41.20	110,517
08 Jul 25	41.10000 -0.10	41.90	40.70	40.90	56,939
07 Jul 25	41.20000 -1.70	42.90	41.00	42.40	70,514
03 Jul 25	42.90000 +0.20	43.65	42.55	42.60	34,402
02 Jul 25	42.70000 -1.20	43.80	42.25	43.70	103,744
01 Jul 25	43.90000 -1.20	45.35	43.60	44.60	77,595
30 Jun 25	45.10000 +0.10	45.80	45.00	45.00	82,028
27 Jun 25	45.00000 +1.00	46.15	43.50	44.10	356,271
26 Jun 25	44.00000 +1.10	44.05	40.80	42.10	117,599
25 Jun 25	42.90000 +1.90	44.30	42.00	42.00	168,731
24 Jun 25	41.00000 +0.80	41.55	40.25	40.30	95,698
23 Jun 25	40.20000 +0.70	40.65	39.30	39.50	115,063
20 Jun 25	39.50000 -0.10	40.38	37.95	40.10	149,794
18 Jun 25	39.60000 +0.00	40.55	39.50	39.80	107,709
17 Jun 25	39.60000 -0.50	40.00	38.55	39.60	131,769
16 Jun 25	40.10000 -0.90	41.60	40.00	41.10	80,124
13 Jun 25	41.00000 -0.60	41.90	40.80	41.00	79,134
12 Jun 25	41.60000 -0.10	42.30	41.33	41.40	76,094
11 Jun 25	41.70000 -0.80	43.20	41.60	42.50	199,605
10 Jun 25	42.50000 +0.10	42.90	42.00	42.20	66,701
09 Jun 25	42.40000 +0.40	42.50	41.55	41.90	72,044
06 Jun 25	42.00000 +0.80	42.20	40.40	41.40	119,715
05 Jun 25	41.20000 -1.40	42.95	40.75	42.60	127,582
04 Jun 25	42.60000 -1.50	44.20	42.41	44.00	71,761
03 Jun 25	44.10000 +1.40	44.30	40.90	42.50	119,652
02 Jun 25	42.70000 +1.50	43.50	41.20	42.00	134,210
30 May 25	41.20000 -0.70	42.25	40.85	42.25	52,722
29 May 25	41.90000 +0.50	42.80	41.40	41.70	69,170
28 May 25	41.40000 -0.20	42.00	41.20	41.60	49,400
27 May 25	41.60000 +0.30	42.50	41.40	41.60	61,383
23 May 25	41.30000 +0.20	41.80	40.50	41.80	53,847
22 May 25	41.10000 -0.40	42.05	41.00	41.50	54,071
21 May 25	41.50000 -1.50	43.09	41.30	42.50	180,017
20 May 25	43.00000 -0.30	43.95	42.50	42.80	145,796
19 May 25	43.30000 +0.00	43.75	42.30	42.60	82,021
16 May 25	43.30000 -0.40	43.90	42.80	43.40	447,600
15 May 25	43.70000 +0.30	44.49	42.30	43.30	88,806
14 May 25	43.40000 -0.50	43.90	42.85	43.40	62,347
13 May 25	43.90000 +1.20	44.40	42.75	43.00	97,603
12 May 25	42.70000 +1.30	43.90	41.70	42.50	106,841
09 May 25	41.40000 -1.80	43.90	40.90	43.80	129,887
08 May 25	43.20000 -1.50	46.79	41.90	46.60	106,572
07 May 25	44.70000 +2.40	45.20	42.20	42.50	132,211
06 May 25	42.30000 +0.60	43.45	40.50	41.10	65,146
05 May 25	41.70000 -2.10	43.50	41.55	43.30	61,986
02 May 25	43.80000 +0.00	44.80	43.65	44.20	34,816
01 May 25	43.80000 -0.30	44.80	43.45	44.30	58,279
30 Apr 25	44.10000 -1.40	44.75	43.90	44.70	47,253
29 Apr 25	45.50000 -0.10	45.80	44.75	45.30	47,576
28 Apr 25	45.60000 -0.30	46.05	44.70	45.70	43,992
25 Apr 25	45.90000 -0.60	46.30	45.10	46.30	69,883
24 Apr 25	46.50000 -0.80	47.20	44.10	46.40	123,180
23 Apr 25	47.30000 +0.70	49.90	47.20	49.00	89,879
22 Apr 25	46.60000 +2.20	46.95	45.00	45.00	66,745
21 Apr 25	44.40000 -2.30	46.10	43.90	46.10	62,577
17 Apr 25	46.70000 +0.50	47.25	45.14	46.20	66,504
16 Apr 25	46.20000 -0.80	47.78	45.70	45.90	81,057
15 Apr 25	47.00000 +2.40	47.45	44.45	44.50	102,574
14 Apr 25	44.60000 +1.45	45.10	43.55	43.60	103,243
11 Apr 25	43.15000 +0.45	44.00	41.90	42.60	73,710
10 Apr 25	42.70000 -1.90	43.75	41.85	43.50	82,979
09 Apr 25	44.60000 +1.60	45.40	41.15	41.80	128,216
08 Apr 25	43.00000 -0.30	44.65	42.15	44.00	96,849
07 Apr 25	43.30000 +1.20	44.60	39.60	39.80	124,345
04 Apr 25	42.10000 +0.90	42.65	39.10	39.20	110,815
03 Apr 25	41.20000 -1.20	41.50	39.00	39.40	111,975
02 Apr 25	42.40000 +1.20	42.50	40.40	40.40	62,444
01 Apr 25	41.20000 +0.60	42.40	39.80	40.60	62,531
31 Mar 25	40.60000 -0.80	40.70	39.70	40.60	75,563
28 Mar 25	41.40000 -1.20	42.80	41.15	42.40	71,269
27 Mar 25	42.60000 -0.60	43.65	42.10	43.00	44,539
26 Mar 25	43.20000 -2.00	45.70	42.80	45.00	60,841
25 Mar 25	45.20000 +0.20	45.70	44.60	45.00	62,593
24 Mar 25	45.00000 +0.30	45.50	44.60	44.80	130,360
21 Mar 25	44.70000 +0.60	44.80	42.60	43.40	94,769
20 Mar 25	44.10000 -0.40	44.50	43.10	44.00	136,806
19 Mar 25	44.50000 +0.70	45.00	42.90	43.80	52,382
18 Mar 25	43.80000 -2.00	45.80	43.10	45.00	79,154
17 Mar 25	45.80000 +1.40	46.55	43.60	44.30	87,875
14 Mar 25	44.40000 +1.40	45.30	43.70	43.90	62,172
13 Mar 25	43.00000 -1.60	44.49	42.10	44.20	74,804
12 Mar 25	44.60000 +1.90	45.00	42.90	44.00	92,689
11 Mar 25	42.70000 -0.60	44.15	41.65	43.00	91,085
10 Mar 25	43.30000 -1.90	45.50	42.05	44.20	150,255
07 Mar 25	45.20000 -2.10	47.95	43.65	47.00	99,904
06 Mar 25	47.30000 -2.20	52.60	46.80	51.20	184,943
05 Mar 25	49.50000 +0.70	51.24	48.10	49.90	87,016
04 Mar 25	48.80000 +1.20	50.00	46.00	46.40	95,230
03 Mar 25	47.60000 -4.00	51.50	47.50	51.50	140,420
28 Feb 25	51.60000 +1.50	51.70	49.30	50.00	97,583
27 Feb 25	50.10000 -1.50	51.70	50.00	51.60	65,201
26 Feb 25	51.60000 +0.30	52.90	50.95	51.30	59,271
25 Feb 25	51.30000 +1.10	51.80	50.20	50.30	81,408
24 Feb 25	50.20000 -2.20	52.86	49.95	52.40	99,794
21 Feb 25	52.40000 -2.70	56.50	52.10	56.10	80,096
20 Feb 25	55.10000 +0.30	55.70	53.25	55.10	100,105
19 Feb 25	54.80000 +3.10	54.80	50.79	51.30	89,253
18 Feb 25	51.70000 -1.10	52.60	50.55	52.40	76,615
14 Feb 25	52.80000 -0.90	53.90	52.11	53.70	45,940
13 Feb 25	53.70000 +1.30	53.70	51.95	53.40	53,213
12 Feb 25	52.40000 +0.60	52.65	48.60	49.05	88,350
11 Feb 25	51.80000 -2.30	54.40	51.70	53.10	68,304
10 Feb 25	54.10000 +1.30	54.35	52.40	53.50	88,670
07 Feb 25	52.80000 -1.30	54.90	52.50	53.90	106,624
06 Feb 25	54.10000 +1.10	54.20	52.80	53.20	94,321
05 Feb 25	53.00000 +3.00	53.00	50.20	50.20	143,692
04 Feb 25	50.00000 +0.00	51.40	49.90	50.00	89,596
03 Feb 25	50.00000 -1.20	50.80	48.10	49.10	154,579
31 Jan 25	51.20000 -0.30	52.70	51.05	51.40	99,560
30 Jan 25	51.50000 +1.70	51.75	49.80	50.40	69,913
29 Jan 25	49.80000 -0.10	50.26	48.80	49.40	47,948
28 Jan 25	49.90000 +1.90	50.10	47.80	47.90	62,624
27 Jan 25	48.00000 +0.30	48.35	46.40	46.50	73,602
24 Jan 25	47.70000 +0.20	48.70	47.00	47.00	59,123
23 Jan 25	47.50000 +0.30	47.90	46.00	47.40	70,188
22 Jan 25	47.20000 +1.20	48.15	45.20	46.00	98,506
21 Jan 25	46.00000 +0.60	46.10	44.60	45.00	82,856
17 Jan 25	45.40000 +1.20	46.90	44.65	45.20	86,392
16 Jan 25	44.20000 -0.40	45.60	44.02	44.50	60,694
15 Jan 25	44.60000 +3.60	46.30	43.00	43.00	109,691
14 Jan 25	41.00000 -0.50	42.45	40.80	41.50	50,357
13 Jan 25	41.50000 -1.10	42.04	39.80	41.60	95,510
10 Jan 25	42.60000 +0.60	42.80	40.60	41.10	106,766
08 Jan 25	42.00000 -0.40	42.90	40.50	41.90	96,151
07 Jan 25	42.40000 -2.00	44.80	41.20	44.40	158,593
06 Jan 25	44.40000 -0.40	46.28	43.40	45.50	103,069
03 Jan 25	44.80000 -1.20	47.05	43.20	45.50	108,843
02 Jan 25	46.00000 +0.00	47.00	45.10	46.00	85,006
31 Dec 24	46.00000 -2.20	49.05	45.70	48.20	79,259
30 Dec 24	48.20000 +0.90	49.00	45.80	46.80	50,670
27 Dec 24	47.30000 -0.90	49.20	46.80	49.20	68,028
26 Dec 24	48.20000 +0.30	49.20	47.20	47.20	50,116
24 Dec 24	47.90000 +1.20	47.90	46.00	47.00	36,443
23 Dec 24	46.70000 -0.40	47.40	45.00	47.30	88,102
20 Dec 24	47.10000 +1.00	47.80	44.42	45.40	136,510
19 Dec 24	46.10000 -0.40	48.60	46.00	47.50	99,618
18 Dec 24	46.50000 -3.30	50.70	45.80	50.30	115,016
17 Dec 24	49.80000 -0.50	50.10	48.30	50.00	103,589
16 Dec 24	50.30000 -1.30	51.95	50.10	51.50	66,547
13 Dec 24	51.60000 +0.10	52.45	50.90	51.70	91,338
12 Dec 24	51.50000 -1.30	52.90	51.10	52.70	55,968
11 Dec 24	52.80000 +1.90	53.45	51.70	51.90	74,794
10 Dec 24	50.90000 +0.40	51.80	50.10	50.10	68,876
09 Dec 24	50.50000 -1.70	54.63	50.25	53.10	71,124
06 Dec 24	52.20000 -2.10	55.66	51.30	54.60	100,588
05 Dec 24	54.30000 +1.90	55.00	52.05	52.10	94,843
04 Dec 24	52.40000 +0.10	52.50	51.20	52.30	64,823
03 Dec 24	52.30000 -2.00	54.00	51.50	52.60	67,254
02 Dec 24	54.30000 +1.70	54.95	52.40	52.70	79,720
29 Nov 24	52.60000 -0.90	54.40	52.50	53.60	32,307
27 Nov 24	53.50000 -0.40	55.60	53.30	54.50	49,114
26 Nov 24	53.90000 -1.00	55.40	52.60	54.60	68,086
25 Nov 24	54.90000 +1.50	55.60	53.65	54.00	163,273
22 Nov 24	53.40000 +1.20	54.10	51.40	52.20	87,409
21 Nov 24	52.20000 +2.90	52.90	49.25	49.50	97,916
20 Nov 24	49.30000 -0.30	50.00	48.40	49.30	50,873
19 Nov 24	49.60000 +1.20	50.60	47.80	48.50	91,832
18 Nov 24	48.40000 -1.10	50.00	47.20	49.50	101,879
15 Nov 24	49.50000 -2.20	52.40	49.30	52.40	106,448
14 Nov 24	51.70000 -0.90	53.40	51.30	52.50	83,492
13 Nov 24	52.60000 -2.50	55.50	52.00	55.40	99,221
12 Nov 24	55.10000 -4.50	59.40	54.80	58.40	88,163
11 Nov 24	59.60000 -5.40	64.34	58.60	64.00	129,904
08 Nov 24	65.00000 +2.70	66.10	62.40	64.00	170,432
07 Nov 24	62.30000 +5.90	64.50	55.10	57.20	208,821
06 Nov 24	56.40000 +1.60	58.80	54.40	56.50	99,842
05 Nov 24	54.80000 +1.80	55.10	52.80	52.80	47,452
04 Nov 24	53.00000 -0.30	54.40	52.50	53.40	54,633
01 Nov 24	53.30000 -1.30	56.80	53.30	54.90	50,975
31 Oct 24	54.60000 -1.80	56.80	53.80	55.90	56,408
30 Oct 24	56.40000 +2.90	57.45	53.20	53.20	62,910
29 Oct 24	53.50000 -0.40	54.50	53.00	53.50	30,212
28 Oct 24	53.90000 +2.60	54.70	51.30	51.30	56,591
25 Oct 24	51.30000 -0.30	52.70	51.00	51.60	48,694
24 Oct 24	51.60000 -0.20	52.85	51.40	51.80	30,839
23 Oct 24	51.80000 -1.50	54.20	51.40	53.10	51,081
22 Oct 24	53.30000 +1.70	53.70	51.40	51.40	35,652
21 Oct 24	51.60000 +0.20	52.60	50.80	50.80	36,343
18 Oct 24	51.40000 -0.60	52.86	50.72	52.00	54,250
17 Oct 24	52.00000 -2.00	53.50	50.55	53.10	56,611
16 Oct 24	54.00000 +0.00	54.70	53.60	54.20	43,564
15 Oct 24	54.00000 +1.60	55.20	52.50	52.60	56,097
14 Oct 24	52.40000 +0.80	52.80	51.60	51.60	38,800
11 Oct 24	51.60000 +1.20	51.90	50.60	50.60	39,306
10 Oct 24	50.40000 -2.80	52.65	50.00	52.40	90,489
09 Oct 24	53.20000 -0.30	54.00	52.50	53.10	42,634
08 Oct 24	53.50000 +1.50	54.30	52.00	52.30	56,192
07 Oct 24	52.00000 -5.50	57.10	51.80	57.10	78,662
04 Oct 24	57.50000 +1.40	58.48	56.90	57.20	51,371
03 Oct 24	56.10000 -0.70	57.90	55.50	56.00	38,060
02 Oct 24	56.80000 +1.30	59.10	55.60	55.60	59,659
01 Oct 24	55.50000 +0.00	56.55	54.70	55.00	50,188
30 Sep 24	55.50000 +0.20	55.95	54.49	54.90	44,716
27 Sep 24	55.30000 -0.90	56.70	55.10	56.60	32,239
26 Sep 24	56.20000 +0.20	56.90	55.30	56.90	55,534
25 Sep 24	56.00000 -0.10	56.40	55.10	56.40	43,259
24 Sep 24	56.10000 +0.10	56.20	54.60	56.00	40,742
23 Sep 24	56.00000 -1.30	57.80	54.50	57.50	44,089
20 Sep 24	57.30000 -0.50	58.15	56.50	57.90	99,138
19 Sep 24	57.80000 +2.10	58.40	56.70	56.70	46,514
18 Sep 24	55.70000 -3.00	58.80	55.60	58.80	95,433
17 Sep 24	58.70000 +0.10	59.80	57.80	58.60	61,790
16 Sep 24	58.60000 +0.50	59.80	57.30	59.80	62,208
13 Sep 24	58.10000 +1.80	58.40	55.50	56.70	90,446
12 Sep 24	56.30000 +1.50	56.30	54.50	55.20	52,067
11 Sep 24	54.80000 +0.30	55.56	53.45	53.90	51,978
10 Sep 24	54.50000 -0.60	56.08	53.90	55.50	57,171
09 Sep 24	55.10000 +0.40	56.18	54.60	54.60	46,099
06 Sep 24	54.70000 -2.20	56.60	53.75	56.00	82,605
05 Sep 24	56.90000 -1.40	59.00	56.05	58.40	99,950
04 Sep 24	58.30000 -1.00	60.00	58.20	59.00	62,391
03 Sep 24	59.30000 -3.00	62.60	59.10	61.60	70,320
30 Aug 24	62.30000 -1.20	64.10	61.30	64.00	65,599
29 Aug 24	63.50000 -1.20	65.58	63.05	64.70	99,183
28 Aug 24	64.70000 -0.30	65.50	62.90	64.70	76,262
27 Aug 24	65.00000 +0.00	65.00	63.35	64.10	51,569
26 Aug 24	65.00000 -1.60	66.70	64.00	66.70	120,781
23 Aug 24	66.60000 +5.90	67.50	60.80	60.80	228,773
22 Aug 24	60.70000 -0.70	63.90	60.30	61.00	85,169
21 Aug 24	61.40000 -0.50	63.10	61.30	62.30	49,707
20 Aug 24	61.90000 -2.10	63.80	61.50	63.60	70,199
19 Aug 24	64.00000 -0.90	66.40	62.31	65.10	109,000
16 Aug 24	64.89999 +3.90	65.64	60.80	61.00	188,701
15 Aug 24	61.00000 +1.50	62.30	58.90	59.50	194,641
14 Aug 24	59.50000 +1.20	60.00	57.70	58.50	93,829
13 Aug 24	58.30000 +1.10	59.50	57.40	57.50	77,844
12 Aug 24	57.20000 -2.00	59.20	55.80	58.80	118,598
09 Aug 24	59.20000 -0.30	60.30	55.90	59.00	208,448
08 Aug 24	59.50000 +5.00	60.50	55.70	55.70	127,016
07 Aug 24	54.50000 -0.10	62.00	52.30	59.80	207,505
06 Aug 24	54.60000 +1.90	55.90	51.00	52.10	119,476
05 Aug 24	52.70000 -2.90	53.98	50.10	51.40	164,422
02 Aug 24	55.60000 -1.50	57.25	54.10	55.20	80,261
01 Aug 24	57.10000 -2.40	60.40	55.70	59.70	82,737
31 Jul 24	59.50000 -0.30	61.08	58.90	59.00	81,823
30 Jul 24	59.80000 +2.20	60.00	57.20	57.50	77,302
29 Jul 24	57.60000 -0.50	59.90	57.00	58.20	73,760
26 Jul 24	58.10000 +1.80	59.60	57.00	57.70	62,331
25 Jul 24	56.30000 -1.00	58.10	55.90	57.00	94,952
24 Jul 24	57.30000 -2.20	60.30	56.70	58.60	91,798
23 Jul 24	59.50000 +0.15	60.60	58.60	60.00	76,847
22 Jul 24	59.35000 +1.55	60.25	57.10	58.00	124,881
19 Jul 24	57.80000 +3.60	58.20	53.90	54.20	85,990
18 Jul 24	54.20000 -2.60	58.20	53.90	57.10	104,371
17 Jul 24	56.80000 +0.10	57.20	54.25	56.00	88,073
16 Jul 24	56.70000 +1.70	57.20	53.17	54.00	165,154
15 Jul 24	55.00000 +1.10	55.40	51.40	53.50	167,078
12 Jul 24	53.90000 +1.10	54.15	51.00	52.90	99,945
11 Jul 24	52.80000 +0.60	54.20	51.30	53.00	165,966
10 Jul 24	52.20000 +2.90	54.05	49.60	49.60	211,537
09 Jul 24	49.30000 +3.50	49.50	45.70	45.70	94,535
08 Jul 24	45.80000 +0.90	45.90	43.70	44.80	64,112
05 Jul 24	44.90000 +1.40	44.90	42.60	43.10	64,031
03 Jul 24	43.50000 +0.50	44.20	41.60	42.90	33,814
02 Jul 24	43.00000 -1.00	45.90	42.80	43.50	82,405
01 Jul 24	44.00000 +3.40	44.00	39.70	40.40	107,137
28 Jun 24	40.60000 +1.50	41.80	37.60	39.20	1,371,974
27 Jun 24	39.10000 +0.50	41.60	37.50	38.00	83,333
26 Jun 24	38.60000 +1.30	38.80	35.45	37.20	75,505
25 Jun 24	37.30000 -0.80	38.90	36.90	38.20	94,790
24 Jun 24	38.10000 -0.10	39.70	37.30	38.20	56,793
21 Jun 24	38.20000 +0.90	38.45	37.10	37.90	40,707
20 Jun 24	37.30000 -1.20	39.60	36.80	38.50	58,543
18 Jun 24	38.50000 -1.40	40.20	36.95	39.70	82,505
17 Jun 24	39.90000 -0.60	41.50	39.40	40.30	66,901
14 Jun 24	40.50000 -1.50	43.00	40.35	41.70	48,121
13 Jun 24	42.00000 -1.10	44.20	41.65	42.70	45,909
12 Jun 24	43.10000 +0.20	44.45	42.90	43.20	67,846
11 Jun 24	42.90000 -0.20	43.25	40.60	42.80	56,945
10 Jun 24	43.10000 -1.50	44.80	42.80	44.50	52,370
07 Jun 24	44.60000 -0.80	46.30	44.10	45.00	28,909
06 Jun 24	45.40000 +0.10	47.70	45.30	46.10	34,786
05 Jun 24	45.30000 +2.30	45.60	43.35	44.50	42,869
04 Jun 24	43.00000 -2.50	45.10	42.20	45.00	76,082
03 Jun 24	45.50000 -2.50	48.80	44.70	48.00	68,608
31 May 24	48.00000 -0.10	48.70	46.90	48.40	59,561
30 May 24	48.10000 +1.40	48.60	46.50	46.50	61,720
29 May 24	46.70000 -0.80	48.40	45.55	47.10	55,554
28 May 24	47.50000 -1.10	49.90	47.00	48.50	97,494
24 May 24	48.60000 +1.20	49.60	47.10	47.70	53,971
23 May 24	47.40000 -0.50	49.00	47.00	48.50	51,258
22 May 24	47.90000 +0.00	49.30	47.00	47.80	48,293
21 May 24	47.90000 -2.60	50.27	46.61	50.00	66,642
20 May 24	50.50000 +0.50	50.70	49.60	50.00	56,573
17 May 24	50.00000 +0.30	50.80	48.80	49.40	53,976
16 May 24	49.70000 -0.30	52.00	49.50	50.00	104,098
15 May 24	50.00000 +2.00	50.10	47.60	50.10	100,230
14 May 24	48.00000 -0.10	48.70	47.30	48.00	40,755
13 May 24	48.10000 +0.50	49.00	47.10	48.00	51,334
10 May 24	47.60000 -1.40	49.50	46.60	48.00	63,048
09 May 24	49.00000 -0.80	51.50	48.30	50.20	89,792
08 May 24	49.80000 -1.30	53.20	47.60	47.60	139,804
07 May 24	51.10000 +9.30	53.20	44.40	45.00	403,717
06 May 24	41.80000 +1.10	42.60	40.20	40.70	83,539
03 May 24	40.70000 +0.10	42.15	39.40	41.60	63,957
02 May 24	40.60000 +0.70	41.30	39.60	40.60	70,595
01 May 24	39.90000 +1.30	40.90	37.70	38.40	57,851
30 Apr 24	38.60000 +1.50	39.50	36.60	36.70	45,218
29 Apr 24	37.10000 -1.20	38.90	36.70	37.10	35,850
26 Apr 24	38.30000 +1.30	39.40	36.80	37.20	42,220
25 Apr 24	37.00000 -1.40	38.30	36.50	37.60	47,510
24 Apr 24	38.40000 +1.10	38.90	37.10	37.30	60,441
23 Apr 24	37.30000 +2.50	39.15	34.60	34.70	69,791
22 Apr 24	34.80000 +0.80	36.26	33.50	33.50	43,716
19 Apr 24	34.00000 +0.60	36.40	32.50	33.40	61,943
18 Apr 24	33.40000 -0.20	34.05	30.20	33.50	118,128
17 Apr 24	33.60000 -3.70	37.20	32.80	36.70	88,265
16 Apr 24	37.30000 +0.00	39.50	35.80	36.60	80,592
15 Apr 24	37.30000 -4.30	41.50	36.90	41.50	90,952
12 Apr 24	41.60000 -1.50	44.10	41.40	42.50	77,488
11 Apr 24	43.10000 +1.20	43.90	40.40	43.90	58,566
10 Apr 24	41.90000 -1.60	44.90	40.20	42.90	78,006
09 Apr 24	43.50000 +1.10	45.80	40.90	42.40	117,007
08 Apr 24	42.40000 +1.50	42.70	37.30	41.70	126,041
05 Apr 24	40.90000 +3.10	42.90	36.90	37.20	199,742
04 Apr 24	37.80000 +4.00	39.88	32.70	33.80	239,174
03 Apr 24	33.80000 +2.90	34.00	30.80	30.80	58,648
02 Apr 24	30.90000 -0.30	32.10	30.40	30.90	30,530
01 Apr 24	31.20000 +0.00	32.40	30.10	30.90	37,787
28 Mar 24	31.20000 +0.90	31.20	30.30	30.60	25,369
27 Mar 24	30.30000 +0.30	31.00	29.66	30.20	32,972
26 Mar 24	30.00000 +0.40	31.00	29.00	29.50	27,895
25 Mar 24	29.60000 +0.40	30.30	29.08	29.70	28,286
22 Mar 24	29.20000 -0.30	30.00	29.00	29.70	22,211
21 Mar 24	29.50000 +1.10	30.10	28.10	28.80	28,926
20 Mar 24	28.40000 +0.60	29.80	27.50	27.80	35,282
19 Mar 24	27.80000 +0.80	28.40	25.40	26.80	43,543
18 Mar 24	27.00000 -3.40	30.30	24.60	29.40	173,434
15 Mar 24	30.40000 -1.70	32.40	29.26	31.80	60,699
14 Mar 24	32.10000 -0.20	33.00	31.60	32.40	32,429
13 Mar 24	32.30000 -0.70	33.80	32.30	32.70	25,402
12 Mar 24	33.00000 +0.00	33.70	32.20	33.00	39,084
11 Mar 24	33.00000 -0.90	35.00	32.70	33.90	74,574
08 Mar 24	33.90000 -0.40	35.20	33.03	34.20	57,863
07 Mar 24	34.30000 +5.90	36.00	30.30	30.50	222,592
06 Mar 24	28.40000 -0.30	29.70	27.70	29.20	31,316
05 Mar 24	28.70000 -0.70	29.60	28.50	29.40	19,816
04 Mar 24	29.40000 -0.40	30.20	29.10	30.00	13,753
01 Mar 24	29.80000 +0.60	30.10	28.90	29.10	22,966
29 Feb 24	29.20000 -0.10	30.10	29.00	29.60	23,864
28 Feb 24	29.30000 -0.20	30.20	29.10	30.20	9,551
27 Feb 24	29.50000 -0.50	30.90	28.95	30.90	17,052
26 Feb 24	30.00000 +1.10	30.00	28.50	28.50	29,838
23 Feb 24	28.90000 +0.20	29.70	28.40	28.90	13,187
22 Feb 24	28.70000 -0.20	29.80	28.30	29.80	23,270
21 Feb 24	28.90000 +0.10	29.80	28.50	28.50	13,154
20 Feb 24	28.80000 -1.90	32.50	28.50	30.30	48,856
16 Feb 24	30.70000 +1.10	32.25	28.90	29.60	84,363
15 Feb 24	29.60000 +1.00	29.80	28.10	28.70	25,085
14 Feb 24	28.60000 +0.50	29.00	28.00	28.60	30,659
13 Feb 24	28.10000 -0.50	29.40	27.20	28.50	35,308
12 Feb 24	28.60000 -1.10	30.00	28.25	28.90	42,428
09 Feb 24	29.70000 -0.10	30.00	28.72	29.40	32,756
08 Feb 24	29.80000 -0.50	31.00	26.50	31.00	54,936
07 Feb 24	30.30000 +1.40	31.00	28.90	29.00	88,212
06 Feb 24	28.90000 +0.10	29.00	28.50	28.80	19,539
05 Feb 24	28.80000 -0.20	29.00	28.10	29.00	24,143
02 Feb 24	29.00000 -0.10	29.00	28.30	29.00	25,145
01 Feb 24	29.10000 +0.60	29.80	28.80	29.30	18,560
31 Jan 24	28.50000 -1.00	30.00	28.20	29.70	29,980
30 Jan 24	29.50000 +0.10	30.50	28.80	29.90	43,221
29 Jan 24	29.40000 +3.50	29.90	25.90	26.50	80,124
26 Jan 24	25.90000 -2.30	29.70	25.70	29.20	43,339
25 Jan 24	28.20000 +0.90	31.30	27.50	28.10	92,931
24 Jan 24	27.30000 +0.30	28.30	26.00	26.90	63,127
23 Jan 24	27.00000 +1.10	27.30	24.60	25.70	61,066
22 Jan 24	25.90000 +2.00	25.90	24.20	24.50	52,476
19 Jan 24	23.90000 +1.60	24.80	21.60	22.30	41,412
18 Jan 24	22.30000 -2.70	26.77	21.40	25.80	86,639
17 Jan 24	25.00000 +1.50	25.96	23.25	23.50	57,120
16 Jan 24	23.50000 +1.20	24.00	21.20	23.10	74,138
12 Jan 24	22.30000 +1.60	22.40	19.60	21.00	140,049
11 Jan 24	20.70000 +2.60	21.30	18.30	18.30	52,377
10 Jan 24	18.10000 -0.10	18.60	17.50	17.70	15,930
09 Jan 24	18.20000 +0.55	18.90	17.10	17.70	9,584
08 Jan 24	17.65000 -0.05	18.00	17.10	17.70	12,553
05 Jan 24	17.70000 -0.20	18.30	17.50	17.90	25,282
04 Jan 24	17.90000 +1.40	17.90	16.20	16.50	17,386
03 Jan 24	16.50000 +1.10	16.80	15.40	15.70	18,996
02 Jan 24	15.40000 -0.60	16.50	15.20	15.90	11,753
29 Dec 23	16.00000 +0.00	16.50	15.40	15.90	5,755
28 Dec 23	16.00000 +0.45	16.30	15.60	15.60	7,442
27 Dec 23	15.55000 -0.05	15.90	15.10	15.70	5,767
26 Dec 23	15.60000 +0.50	15.70	14.60	15.20	6,251
22 Dec 23	15.10000 -0.30	15.80	14.60	15.80	19,896
21 Dec 23	15.40000 -0.70	16.10	15.30	16.10	12,155
20 Dec 23	16.10000 +0.00	16.50	15.90	16.20	14,462
19 Dec 23	16.10000 -0.30	16.96	16.00	16.10	9,089
18 Dec 23	16.40000 -0.10	16.80	15.60	16.10	21,570
15 Dec 23	16.50000 +1.70	17.00	15.10	15.10	18,944
14 Dec 23	14.80000 +0.00	16.20	14.70	14.80	22,279
13 Dec 23	14.80000 +1.20	15.20	13.40	13.40	26,948
12 Dec 23	13.60000 +0.30	13.70	13.20	13.50	8,555
11 Dec 23	13.30000 +0.20	13.60	13.00	13.60	7,922
08 Dec 23	13.10000 -0.20	13.40	12.80	13.30	16,068
07 Dec 23	13.30000 -0.40	13.60	13.30	13.40	5,255
06 Dec 23	13.70000 +0.10	13.80	13.50	13.50	5,993
05 Dec 23	13.60000 -0.15	13.90	13.40	13.60	4,796
04 Dec 23	13.75000 +0.05	14.10	13.60	13.60	5,920
01 Dec 23	13.70000 -0.20	14.10	13.60	13.60	6,472
30 Nov 23	13.90000 -0.10	14.80	13.60	14.10	11,927
29 Nov 23	14.00000 -0.40	14.66	14.00	14.00	6,902
28 Nov 23	14.40000 +0.30	14.50	14.00	14.30	6,142
27 Nov 23	14.10000 -0.40	14.50	13.60	14.20	8,836
24 Nov 23	14.50000 +0.50	14.50	14.20	14.30	4,342
22 Nov 23	14.00000 +0.20	14.30	13.60	13.60	9,368
21 Nov 23	13.80000 +0.60	14.10	13.20	13.40	5,943
20 Nov 23	13.20000 -0.70	14.14	13.00	13.60	7,382
17 Nov 23	13.90000 +0.10	14.20	13.70	13.70	6,987
16 Nov 23	13.80000 +0.40	14.24	13.60	13.80	6,965
15 Nov 23	13.40000 -0.80	14.30	13.00	14.20	16,325
14 Nov 23	14.20000 +0.20	15.00	14.10	14.20	8,936
13 Nov 23	14.00000 -0.70	14.80	14.00	14.70	9,905
10 Nov 23	14.70000 +0.70	15.50	14.00	14.30	17,655
09 Nov 23	14.00000 -1.20	15.15	13.80	14.60	29,739
08 Nov 23	15.20000 +0.70	15.40	13.80	15.00	20,582
07 Nov 23	14.50000 +0.50	15.25	13.10	14.10	13,345
06 Nov 23	14.00000 -1.00	15.30	14.00	15.00	19,021
03 Nov 23	15.00000 +0.70	15.20	14.20	14.20	7,802
02 Nov 23	14.30000 -0.40	15.30	14.30	14.50	18,036
01 Nov 23	14.70000 +0.90	14.90	14.00	14.00	5,755
31 Oct 23	13.80000 -0.70	14.80	13.60	14.30	12,655
30 Oct 23	14.50000 +0.20	15.00	14.18	14.20	7,823
27 Oct 23	14.30000 -0.10	15.00	14.20	14.20	10,061
26 Oct 23	14.40000 -0.10	14.72	14.20	14.40	4,474
25 Oct 23	14.50000 +0.00	14.70	14.00	14.40	6,021
24 Oct 23	14.50000 -0.20	15.00	14.10	15.00	8,937
23 Oct 23	14.70000 -0.10	15.00	14.00	14.80	15,874
20 Oct 23	14.80000 -0.20	15.20	14.80	14.90	5,525
19 Oct 23	15.00000 -0.30	15.30	14.40	15.30	7,066
18 Oct 23	15.30000 +0.50	15.50	14.70	15.00	7,606
17 Oct 23	14.80000 +0.80	14.95	14.01	14.20	8,172
16 Oct 23	14.00000 -0.90	15.60	14.00	14.70	8,103
13 Oct 23	14.90000 -0.20	15.50	14.90	15.10	5,051
12 Oct 23	15.10000 +0.10	15.90	14.90	14.90	4,791
11 Oct 23	15.00000 +0.30	15.28	14.30	15.10	8,126
10 Oct 23	14.70000 +0.00	16.00	14.50	14.90	9,836
09 Oct 23	14.70000 -1.20	15.70	14.70	15.00	6,314
06 Oct 23	15.90000 +0.50	16.00	15.00	15.30	5,659
05 Oct 23	15.40000 +0.40	16.30	14.60	14.60	6,626
04 Oct 23	15.00000 -0.90	16.70	15.00	15.50	8,690
03 Oct 23	15.90000 +1.20	16.00	14.50	14.50	5,976
02 Oct 23	14.70000 +0.20	15.20	14.10	14.70	9,736
29 Sep 23	14.50000 -0.40	15.29	13.70	14.80	15,940
28 Sep 23	14.90000 -0.80	16.19	14.70	15.70	10,840
27 Sep 23	15.70000 -0.05	16.20	15.50	15.70	8,507
26 Sep 23	15.75000 -0.15	16.50	15.20	16.00	11,379
25 Sep 23	15.90000 +0.00	16.70	15.80	15.80	2,319
22 Sep 23	15.90000 -0.10	16.30	15.50	16.20	13,535
21 Sep 23	16.00000 -0.80	17.10	16.00	16.20	14,425
20 Sep 23	16.80000 +0.60	17.30	16.20	16.90	3,885
19 Sep 23	16.20000 -0.60	17.40	16.00	16.60	19,188
18 Sep 23	16.80000 -0.70	17.50	16.40	16.90	5,481
15 Sep 23	17.50000 +0.10	17.60	17.10	17.40	13,729
14 Sep 23	17.40000 +0.40	17.60	16.52	16.70	20,582
13 Sep 23	17.00000 -0.40	17.80	16.50	17.70	14,181
12 Sep 23	17.40000 -0.10	17.70	16.90	17.30	9,933
11 Sep 23	17.50000 -0.50	18.50	16.90	18.00	12,825
08 Sep 23	18.00000 -0.30	18.40	17.90	18.40	7,002
07 Sep 23	18.30000 -0.10	18.60	18.20	18.40	3,130
06 Sep 23	18.40000 -0.10	18.60	17.70	18.20	6,104
05 Sep 23	18.50000 +0.30	18.70	17.80	18.10	13,334
01 Sep 23	18.20000 +0.20	18.50	17.60	17.90	8,775
31 Aug 23	18.00000 +0.10	18.50	17.70	17.90	11,206
30 Aug 23	17.90000 -0.80	18.40	17.60	18.00	14,764
29 Aug 23	18.70000 +0.10	18.70	18.40	18.60	4,472
28 Aug 23	18.60000 +0.40	18.70	18.20	18.20	11,922
25 Aug 23	18.20000 -0.30	18.67	17.90	18.50	14,054
24 Aug 23	18.50000 +0.00	18.50	18.10	18.50	3,770
23 Aug 23	18.50000 +0.30	18.50	17.80	18.30	10,337
22 Aug 23	18.20000 +0.70	18.20	16.90	17.50	8,924
21 Aug 23	17.50000 +0.70	17.50	16.30	16.70	9,064
18 Aug 23	16.80000 +0.70	17.30	16.60	16.80	16,476
17 Aug 23	16.10000 -1.10	17.50	16.10	17.20	13,074
16 Aug 23	17.20000 -0.80	17.90	17.10	17.70	11,809
15 Aug 23	18.00000 +0.40	18.80	17.30	17.80	10,663
14 Aug 23	17.60000 -0.20	18.20	16.60	17.10	12,789
11 Aug 23	17.80000 -1.00	19.00	17.80	18.60	6,769
10 Aug 23	18.80000 +0.50	19.70	17.60	17.60	27,069
09 Aug 23	18.30000 +2.40	18.65	16.50	16.50	24,132
08 Aug 23	15.90000 -0.20	16.30	15.60	16.30	4,953
07 Aug 23	16.10000 -0.30	16.60	16.10	16.30	2,750
04 Aug 23	16.40000 +0.10	16.80	16.20	16.30	3,012
03 Aug 23	16.30000 -0.30	16.50	16.00	16.50	3,943
02 Aug 23	16.60000 +0.20	16.60	16.00	16.40	3,296
01 Aug 23	16.40000 -0.30	16.80	16.20	16.50	7,645
31 Jul 23	16.70000 -0.20	17.00	16.40	16.60	5,679
28 Jul 23	16.90000 +0.10	17.18	16.60	16.90	12,161
27 Jul 23	16.80000 -0.50	17.60	16.40	17.20	6,938
26 Jul 23	17.30000 +0.00	17.70	17.13	17.50	2,251
25 Jul 23	17.30000 -0.60	18.10	16.60	17.70	10,224
24 Jul 23	17.90000 +0.20	18.15	16.70	17.50	3,808
21 Jul 23	17.70000 +0.60	17.90	17.12	17.20	9,155
20 Jul 23	17.10000 -1.10	18.40	17.10	18.00	9,430
19 Jul 23	18.20000 +0.40	18.80	17.80	17.90	9,124
18 Jul 23	17.80000 +1.80	17.90	16.10	16.10	11,971
17 Jul 23	16.00000 -1.50	17.10	15.50	17.10	24,640
14 Jul 23	17.50000 -1.30	18.90	17.50	18.50	11,701
13 Jul 23	18.80000 +0.40	19.50	18.40	18.40	7,880
12 Jul 23	18.40000 +0.30	18.90	18.20	18.30	8,937
11 Jul 23	18.10000 -0.60	19.20	15.80	18.60	21,035
10 Jul 23	18.70000 -0.30	19.50	18.60	19.00	7,447
07 Jul 23	19.00000 -0.10	19.50	18.60	19.00	12,722
06 Jul 23	19.10000 -0.70	19.90	18.80	19.90	12,361
05 Jul 23	19.80000 +0.80	19.80	18.80	19.20	10,893
03 Jul 23	19.00000 -0.10	19.20	18.40	19.20	15,170
30 Jun 23	19.10000 +0.20	19.30	18.60	19.00	17,798
29 Jun 23	18.90000 +1.30	18.90	17.70	18.00	15,833
28 Jun 23	17.60000 +0.30	18.30	16.90	16.90	10,912
27 Jun 23	17.30000 +0.60	17.60	16.20	16.50	8,210
26 Jun 23	16.70000 -0.70	18.00	16.70	18.00	14,958
23 Jun 23	17.40000 -1.60	19.00	16.70	19.00	27,744
22 Jun 23	19.00000 +0.60	19.00	18.25	18.60	11,287
21 Jun 23	18.40000 +0.20	19.00	18.00	18.20	24,089
20 Jun 23	18.20000 +1.00	18.50	16.90	17.30	33,266
16 Jun 23	17.20000 +1.90	17.50	14.80	15.40	30,741
15 Jun 23	15.30000 +1.10	16.00	14.05	14.10	53,064
14 Jun 23	14.20000 +0.40	14.40	13.80	14.40	9,482
13 Jun 23	13.80000 +0.50	13.90	13.20	13.80	6,929
12 Jun 23	13.30000 -0.70	14.09	13.20	14.00	7,047
09 Jun 23	14.00000 -0.10	14.30	13.50	14.30	9,723
08 Jun 23	14.10000 +0.80	14.10	13.10	13.10	11,173
07 Jun 23	13.30000 +0.10	13.90	12.70	13.20	11,110
06 Jun 23	13.20000 +0.60	13.40	12.50	12.60	15,189
05 Jun 23	12.60000 -0.10	12.90	12.30	12.50	8,848
02 Jun 23	12.70000 +0.20	12.75	12.30	12.50	6,766
01 Jun 23	12.50000 -0.30	13.40	12.50	13.40	4,597
31 May 23	12.80000 -0.30	13.40	12.60	12.90	62,248
30 May 23	13.10000 +0.10	13.30	12.50	13.20	11,379
26 May 23	13.00000 +1.30	13.35	11.70	11.70	29,363
25 May 23	11.70000 -0.30	11.93	11.60	11.60	3,102
24 May 23	12.00000 +0.10	12.00	11.45	12.00	12,408
23 May 23	11.90000 +0.60	12.00	11.50	11.70	15,128
22 May 23	11.30000 -0.60	11.60	11.20	11.60	8,997
19 May 23	11.90000 +0.10	12.10	11.50	12.10	21,124
18 May 23	11.80000 +0.00	12.30	11.30	12.00	20,346
17 May 23	11.80000 -0.20	12.10	11.80	11.80	3,776
16 May 23	12.00000 +0.30	12.10	11.40	11.60	9,245
15 May 23	11.70000 -0.50	12.30	11.00	12.30	24,035
12 May 23	12.20000 +0.70	12.20	11.30	11.30	18,030
11 May 23	11.50000 -0.70	12.18	10.90	12.10	29,257
10 May 23	12.20000 +0.50	12.20	11.60	11.60	9,346
09 May 23	11.70000 -0.20	12.10	11.60	11.70	3,626
08 May 23	11.90000 -0.30	12.30	11.60	12.30	12,238
05 May 23	12.20000 +0.30	12.49	12.00	12.20	12,577
04 May 23	11.90000 +0.10	12.20	11.80	11.90	6,590
03 May 23	11.80000 -0.20	12.40	11.80	11.80	9,836
02 May 23	12.00000 +0.10	12.15	11.70	12.10	10,021
01 May 23	11.90000 +0.00	12.10	11.80	11.80	5,308
28 Apr 23	11.90000 +0.10	12.10	11.90	12.00	4,162
27 Apr 23	11.80000 -0.20	12.15	11.70	11.80	11,235
26 Apr 23	12.00000 +0.10	12.30	11.80	11.80	7,665
25 Apr 23	11.90000 -0.10	12.10	11.90	12.00	2,658
24 Apr 23	12.00000 -0.20	12.50	11.90	12.20	8,253
21 Apr 23	12.20000 +0.30	12.20	11.90	12.00	5,940
20 Apr 23	11.90000 -0.30	12.10	11.80	12.00	3,724
19 Apr 23	12.20000 -0.20	12.30	11.70	12.30	4,526
18 Apr 23	12.40000 -0.80	13.40	11.99	13.40	11,537
17 Apr 23	13.20000 +0.00	13.80	12.90	13.00	5,795
14 Apr 23	13.20000 +0.20	13.70	12.80	12.80	8,241
13 Apr 23	13.00000 +0.30	13.30	12.50	12.50	9,179
12 Apr 23	12.70000 +0.50	12.70	12.20	12.40	6,339
11 Apr 23	12.20000 +0.30	12.50	12.00	12.10	6,158
10 Apr 23	11.90000 +0.20	12.60	11.60	11.70	9,067
06 Apr 23	11.70000 -0.30	12.20	11.70	12.20	6,233
05 Apr 23	12.00000 +0.20	12.19	11.80	12.00	7,074
04 Apr 23	11.80000 +0.10	12.68	11.70	11.80	9,577
03 Apr 23	11.70000 -0.40	12.70	11.40	12.70	18,369
31 Mar 23	12.10000 +0.00	12.80	11.90	12.80	5,998
30 Mar 23	12.10000 -0.10	12.60	11.80	11.80	2,918
29 Mar 23	12.20000 +0.00	13.00	11.70	12.20	5,465
28 Mar 23	12.20000 -0.50	12.70	12.20	12.70	3,910
27 Mar 23	12.70000 +0.90	13.00	11.70	11.70	6,924
24 Mar 23	11.80000 +0.40	12.30	11.30	11.70	16,456
23 Mar 23	11.40000 -0.90	12.65	11.40	12.40	12,627
22 Mar 23	12.30000 -0.30	12.80	12.16	12.60	7,163
21 Mar 23	12.60000 +0.60	12.95	12.32	12.50	8,711
20 Mar 23	12.00000 -0.50	13.32	11.50	13.30	12,822
17 Mar 23	12.50000 -0.60	13.50	12.50	12.80	3,778
16 Mar 23	13.10000 +0.45	14.00	12.73	13.10	5,088
15 Mar 23	12.65000 -0.35	13.30	12.50	13.20	8,282
14 Mar 23	13.00000 -0.70	13.90	13.00	13.50	4,565
13 Mar 23	13.70000 -0.10	13.90	12.50	13.90	14,755
10 Mar 23	13.80000 +0.80	13.90	13.10	13.10	5,003
09 Mar 23	13.00000 -0.90	13.90	12.90	13.70	4,248
08 Mar 23	13.90000 -0.10	14.00	13.40	14.00	4,170
07 Mar 23	14.00000 +0.20	14.00	13.40	14.00	3,824
06 Mar 23	13.80000 +0.40	14.00	13.40	14.00	4,940
03 Mar 23	13.40000 +0.00	14.30	13.10	13.10	6,074
02 Mar 23	13.40000 -1.10	14.40	13.40	14.40	1,999
01 Mar 23	14.50000 +0.60	15.00	13.80	13.80	7,141
28 Feb 23	13.90000 +0.20	14.50	12.70	12.70	8,877
27 Feb 23	13.70000 +1.40	13.80	12.50	13.80	2,346
24 Feb 23	12.30000 -0.50	12.70	12.30	12.30	3,625
23 Feb 23	12.80000 +0.10	13.49	12.50	13.10	3,261
22 Feb 23	12.70000 -0.30	13.20	12.70	12.70	5,331
21 Feb 23	13.00000 -1.00	13.90	13.00	13.90	3,687
17 Feb 23	14.00000 -0.20	14.10	13.70	14.10	1,452
16 Feb 23	14.20000 +0.15	14.20	13.00	13.30	5,947
15 Feb 23	14.05000 -0.15	14.21	14.00	14.12	1,343
14 Feb 23	14.20000 -0.10	14.30	14.00	14.30	1,469
13 Feb 23	14.30000 +0.00	14.40	13.98	14.20	5,163
10 Feb 23	14.30000 +0.10	14.30	14.20	14.20	904
09 Feb 23	14.20000 -0.10	14.90	13.30	14.90	11,897
08 Feb 23	14.30000 +0.40	14.50	13.80	14.30	5,089
07 Feb 23	13.90000 -0.40	15.00	13.70	15.00	15,140
06 Feb 23	14.30000 +0.70	14.50	13.65	13.90	10,640
03 Feb 23	13.60000 +0.10	14.00	13.20	13.20	14,377
02 Feb 23	13.50000 +0.30	13.80	13.30	13.80	3,207
01 Feb 23	13.20000 -0.50	13.80	13.20	13.70	13,605
31 Jan 23	13.70000 -0.10	14.20	13.60	13.80	3,390
30 Jan 23	13.80000 -0.30	14.17	13.70	14.00	3,527
27 Jan 23	14.10000 +0.60	14.20	13.55	13.90	7,284
26 Jan 23	13.50000 +0.50	13.60	13.00	13.00	9,508
25 Jan 23	13.00000 -0.60	13.70	13.00	13.50	5,259
24 Jan 23	13.60000 +0.40	13.60	12.60	13.40	5,290
23 Jan 23	13.20000 +0.40	13.50	12.70	13.40	6,124
20 Jan 23	12.80100 +0.00	13.00	12.80	12.80	1,462
19 Jan 23	12.80000 +0.00	13.60	12.60	13.60	2,228
18 Jan 23	12.80000 -0.20	13.50	12.60	13.00	1,756
17 Jan 23	13.00000 +0.10	13.00	12.60	13.00	7,795
13 Jan 23	12.90000 +0.00	13.00	12.61	13.00	2,258
12 Jan 23	12.90000 +0.30	13.00	12.40	12.60	6,125
11 Jan 23	12.60000 -0.20	12.95	12.50	12.90	2,940
10 Jan 23	12.80000 +0.80	13.00	11.10	12.10	4,853
09 Jan 23	12.00000 -0.40	12.80	12.00	12.00	7,675
06 Jan 23	12.40000 -0.10	12.70	12.30	12.30	3,568
05 Jan 23	12.50000 +0.70	12.53	11.70	12.20	6,139
04 Jan 23	11.80000 +0.90	11.90	11.00	11.30	5,089
03 Jan 23	10.90000 +0.40	11.05	10.00	10.00	20,388
30 Dec 22	10.50000 -0.20	11.50	10.50	11.00	18,039
29 Dec 22	10.70000 -0.50	11.40	10.70	11.20	10,068
28 Dec 22	11.20000 -0.30	11.85	10.50	11.50	6,921
27 Dec 22	11.50000 +0.60	11.61	11.25	11.50	10,551
23 Dec 22	10.90000 -1.10	11.90	10.77	11.90	10,956
22 Dec 22	12.00000 +0.70	12.20	10.70	11.30	13,251
21 Dec 22	11.30000 -0.50	11.90	11.30	11.70	6,580
20 Dec 22	11.80000 -0.70	12.50	11.65	12.40	2,948
19 Dec 22	12.50000 +0.80	12.60	12.10	12.40	8,781
16 Dec 22	11.70000 -0.30	12.40	11.60	12.00	11,204
15 Dec 22	12.00000 -0.60	12.99	12.00	12.20	4,961
14 Dec 22	12.60000 +0.20	13.14	12.40	12.50	5,591
13 Dec 22	12.40000 +0.20	13.40	12.20	13.40	28,542
12 Dec 22	12.20000 -0.20	12.80	12.10	12.40	14,589
09 Dec 22	12.40000 -0.10	12.80	12.10	12.50	4,453
08 Dec 22	12.50000 -0.40	13.00	12.20	12.80	4,894
07 Dec 22	12.90000 +0.50	13.00	12.70	13.00	3,178
06 Dec 22	12.40000 -0.20	12.58	12.40	12.40	2,796
05 Dec 22	12.60000 +0.10	13.50	12.10	12.90	11,227
02 Dec 22	12.50000 +0.10	12.90	12.40	12.40	5,880
01 Dec 22	12.40000 -0.10	13.00	12.30	12.90	4,965
30 Nov 22	12.50000 -0.02	12.70	12.20	12.70	12,638
29 Nov 22	12.51500 -0.18	13.01	12.20	13.01	9,551
28 Nov 22	12.70000 -0.40	13.20	12.70	13.00	2,244
25 Nov 22	13.10000 +0.20	13.20	12.70	12.70	1,108
23 Nov 22	12.90000 +0.10	13.07	12.00	12.00	10,708
22 Nov 22	12.80000 -0.20	13.20	12.60	12.90	4,903
21 Nov 22	13.00000 +0.05	13.20	12.80	12.80	3,898
18 Nov 22	12.95000 -0.25	13.50	12.80	13.20	6,950
17 Nov 22	13.20000 -0.30	13.60	13.00	13.50	11,088
16 Nov 22	13.50000 -0.40	13.90	13.30	13.90	4,109
15 Nov 22	13.90000 +0.40	14.00	13.80	13.80	9,129
14 Nov 22	13.50000 +0.00	14.10	13.00	13.00	6,679
11 Nov 22	13.50000 -0.50	14.50	13.50	13.80	4,084
10 Nov 22	14.00000 +0.90	14.80	12.60	12.60	8,115
09 Nov 22	13.10000 -0.90	14.80	12.70	14.00	9,001
08 Nov 22	14.00000 -0.80	15.00	14.00	14.30	8,877
07 Nov 22	14.80000 +0.60	14.87	14.09	14.50	5,058
04 Nov 22	14.20000 -0.50	14.90	14.20	14.90	6,452
03 Nov 22	14.70000 +0.00	15.00	14.55	15.00	8,017
02 Nov 22	14.70000 -0.10	15.00	14.60	14.60	3,328
01 Nov 22	14.80000 +0.30	15.00	14.50	14.90	2,113
31 Oct 22	14.50000 -0.40	14.91	14.30	14.90	2,529
28 Oct 22	14.90000 +0.20	15.30	14.70	14.70	8,453
27 Oct 22	14.70000 -0.10	15.00	14.62	14.70	2,938
26 Oct 22	14.80000 +0.90	14.80	13.80	13.90	2,633
25 Oct 22	13.90000 +0.30	14.20	13.60	13.60	2,943
24 Oct 22	13.60000 -1.00	14.50	13.50	14.50	3,119
21 Oct 22	14.60000 -0.40	15.00	14.40	15.00	3,479
20 Oct 22	15.00000 -0.10	15.30	15.00	15.10	2,994
19 Oct 22	15.10000 -0.40	15.70	15.10	15.70	2,411
18 Oct 22	15.50000 -0.20	16.10	15.50	15.60	3,955
17 Oct 22	15.70000 +0.40	15.90	15.60	15.60	2,728
14 Oct 22	15.30000 -0.30	15.80	15.20	15.50	2,394
13 Oct 22	15.60000 +0.20	15.85	15.10	15.70	1,653
12 Oct 22	15.40000 +0.40	15.80	14.90	14.90	1,900
11 Oct 22	15.00000 -0.20	15.50	14.80	15.00	1,655
10 Oct 22	15.20000 -0.40	15.40	14.90	15.40	1,434
07 Oct 22	15.60000 +0.00	16.40	14.80	15.00	5,454
06 Oct 22	15.60000 +0.20	15.80	14.20	15.20	3,301
05 Oct 22	15.40000 -0.20	16.50	15.00	15.90	3,237
04 Oct 22	15.60000 +0.60	16.87	14.50	14.50	10,173
03 Oct 22	15.00000 +0.60	15.80	14.10	14.10	4,716
30 Sep 22	14.40000 -0.50	16.10	14.30	14.50	5,238
29 Sep 22	14.90000 -0.70	16.30	14.61	15.70	3,072
28 Sep 22	15.60000 +0.95	16.30	14.35	15.20	3,311
27 Sep 22	14.65000 +0.85	14.65	13.10	13.50	6,107
26 Sep 22	13.80000 +0.20	14.64	13.10	13.10	5,215
23 Sep 22	13.60000 -1.00	15.30	13.51	15.30	10,046
22 Sep 22	14.60000 -0.70	15.30	13.20	15.10	11,364
21 Sep 22	15.30000 -1.00	16.50	15.30	16.00	6,403
20 Sep 22	16.30000 -0.80	17.60	16.30	16.80	3,775
19 Sep 22	17.10000 -1.00	18.20	17.10	17.60	5,332
16 Sep 22	18.10000 +0.10	18.90	17.83	17.90	3,090
15 Sep 22	18.00000 -0.70	19.00	17.90	18.20	3,966
14 Sep 22	18.70000 +0.50	18.70	18.00	18.60	2,694
13 Sep 22	18.20000 -0.40	18.90	18.05	18.30	4,958
12 Sep 22	18.60000 -0.40	19.83	18.30	19.00	3,681
09 Sep 22	19.00000 +0.20	19.50	18.70	19.20	4,524
08 Sep 22	18.80000 -0.20	19.60	18.40	18.40	4,316
07 Sep 22	19.00000 +0.00	19.20	17.80	17.80	3,397
06 Sep 22	19.00000 +0.40	19.00	18.40	19.00	6,575
02 Sep 22	18.60000 +1.30	19.00	16.60	16.60	10,555
01 Sep 22	17.30000 +0.00	17.60	17.10	17.40	4,584
31 Aug 22	17.30000 -0.40	18.70	17.00	18.50	10,763
30 Aug 22	17.70000 -0.60	18.70	17.70	18.70	3,648
29 Aug 22	18.30000 -0.40	19.40	18.30	19.40	1,794
26 Aug 22	18.70000 -0.10	19.30	18.20	18.80	6,741
25 Aug 22	18.80000 -1.20	19.77	18.80	19.50	5,879
24 Aug 22	20.00000 -0.20	20.90	19.00	20.90	7,555
23 Aug 22	20.20000 +0.60	20.50	18.70	19.60	5,658
22 Aug 22	19.60000 -0.40	19.70	18.70	19.40	5,042
19 Aug 22	20.00000 +1.40	20.00	18.05	18.80	11,051
18 Aug 22	18.60000 +0.70	19.00	17.10	17.50	7,361
17 Aug 22	17.90000 -0.60	19.20	17.50	17.70	4,692
16 Aug 22	18.50000 -0.90	19.90	18.10	19.90	3,796
15 Aug 22	19.40000 +0.10	19.80	18.40	19.80	9,802
12 Aug 22	19.30000 +0.30	19.90	18.10	19.90	8,959
11 Aug 22	19.00000 +0.80	22.50	18.10	18.10	33,733
10 Aug 22	18.20000 +2.20	19.00	16.10	16.10	18,293
09 Aug 22	16.00000 -0.40	16.40	15.40	15.40	4,102
08 Aug 22	16.40000 +1.10	16.50	15.50	16.40	10,231
05 Aug 22	15.30000 +0.10	16.30	15.20	15.20	8,730
04 Aug 22	15.20000 +0.00	16.30	15.10	15.70	10,376
03 Aug 22	15.20000 +0.30	15.60	14.90	14.90	3,021
02 Aug 22	14.90000 -0.45	15.50	14.80	15.50	3,781
01 Aug 22	15.35000 +0.55	15.73	14.70	15.20	4,329
29 Jul 22	14.80000 -1.20	15.90	14.70	14.80	3,717
28 Jul 22	16.00000 +1.40	16.00	14.60	14.70	2,215
27 Jul 22	14.60000 -0.20	15.36	14.50	14.50	1,324
26 Jul 22	14.80000 +0.00	15.30	14.50	15.10	2,397
25 Jul 22	14.80000 -0.10	15.50	14.60	14.90	5,100
22 Jul 22	14.90000 -0.10	16.50	14.80	16.50	5,073
21 Jul 22	15.00000 -0.50	15.30	14.90	15.20	2,837
20 Jul 22	15.50000 -0.10	16.20	15.30	16.20	670
19 Jul 22	15.60000 -0.10	16.40	15.50	16.40	1,860
18 Jul 22	15.70000 +0.70	15.90	15.01	15.70	1,842
15 Jul 22	15.00000 -0.10	15.40	14.70	15.00	1,894
14 Jul 22	15.10000 -0.10	15.40	14.30	14.60	2,245
13 Jul 22	15.20000 -0.40	15.60	15.00	15.10	1,244
12 Jul 22	15.60000 +0.00	16.10	15.50	15.50	2,554
11 Jul 22	15.60000 -0.60	16.50	15.60	15.70	3,796
08 Jul 22	16.20000 -0.30	16.40	15.70	16.10	4,480
07 Jul 22	16.50000 +1.20	16.59	15.00	15.90	9,583
06 Jul 22	15.30000 -0.60	16.40	15.10	16.40	4,522
05 Jul 22	15.90000 -1.10	16.50	14.50	16.50	8,142
01 Jul 22	17.00000 +1.80	17.40	15.25	15.80	10,061
30 Jun 22	15.20000 -0.40	15.50	14.80	15.50	8,192
29 Jun 22	15.60000 +0.60	16.00	15.00	16.00	5,037
28 Jun 22	15.00000 +2.30	15.10	12.10	12.30	9,544
27 Jun 22	12.70000 +0.40	13.00	12.00	12.90	4,815
24 Jun 22	12.30000 +0.50	12.50	11.60	12.10	7,007
23 Jun 22	11.80000 +0.20	12.50	11.40	11.90	6,908
22 Jun 22	11.60000 +0.30	11.70	11.00	11.00	2,599
21 Jun 22	11.30000 -0.10	12.00	11.00	12.00	5,486
17 Jun 22	11.40000 -0.80	11.88	11.10	11.20	4,964
16 Jun 22	12.20000 +0.50	12.50	11.60	12.20	6,134
15 Jun 22	11.70000 +1.30	12.20	10.60	10.80	9,675
14 Jun 22	10.40000 -1.47	11.84	10.00	11.30	15,541
13 Jun 22	11.86800 -0.83	12.50	10.70	12.40	19,429
10 Jun 22	12.70000 -0.80	13.40	12.30	13.10	8,359
09 Jun 22	13.50000 -0.30	13.87	13.00	13.87	5,528
08 Jun 22	13.80000 -0.30	14.30	13.60	14.30	5,042
07 Jun 22	14.10000 -0.30	14.50	14.00	14.40	4,834
06 Jun 22	14.40000 +0.00	14.90	14.10	14.40	6,600
03 Jun 22	14.40000 -0.40	14.90	14.30	14.80	5,427
02 Jun 22	14.80000 -0.05	15.00	14.53	15.00	9,051
01 Jun 22	14.85000 -0.05	15.50	14.43	15.50	3,023
31 May 22	14.90000 -0.30	16.40	14.50	16.40	5,942
27 May 22	15.20000 +0.60	15.49	14.40	14.60	4,401
26 May 22	14.60000 +0.20	15.00	14.18	14.20	9,537
25 May 22	14.40000 -0.60	15.00	14.10	14.30	9,121
24 May 22	15.00000 -1.30	16.03	15.00	16.00	5,545
23 May 22	16.30000 +0.50	16.80	15.80	15.90	5,281
20 May 22	15.80000 +0.00	16.10	15.40	15.70	5,124
19 May 22	15.80000 -0.58	16.90	15.80	16.00	2,156
18 May 22	16.38400 -0.22	17.00	16.20	16.60	6,110
17 May 22	16.60000 +0.00	16.90	16.41	16.70	1,633
16 May 22	16.60000 -0.60	17.70	16.20	17.30	2,644
13 May 22	17.20000 +0.50	17.50	16.30	16.50	5,671
12 May 22	16.70000 -1.00	17.20	16.40	17.20	5,500
11 May 22	17.70000 -0.70	18.40	17.20	18.40	11,751
10 May 22	18.40000 -0.30	19.00	18.00	18.10	4,034
09 May 22	18.70000 +0.20	19.60	18.10	19.60	9,530
06 May 22	18.50000 +0.40	19.00	17.80	18.50	14,952
05 May 22	18.10000 +1.30	18.20	16.50	17.10	9,988
04 May 22	16.80000 +0.80	17.10	16.00	16.20	9,269
03 May 22	16.00000 -2.20	18.20	15.70	18.00	28,505
02 May 22	18.20000 -0.90	19.00	17.60	18.60	18,328
29 Apr 22	19.10000 -0.40	20.00	18.70	19.70	6,309
28 Apr 22	19.50000 +0.00	19.90	19.40	19.40	5,616
27 Apr 22	19.50000 +0.10	19.90	19.30	19.90	4,370
26 Apr 22	19.40000 -0.20	19.50	18.60	18.90	4,215
25 Apr 22	19.60000 +0.10	20.20	19.00	19.30	8,085
22 Apr 22	19.50000 -0.20	20.50	19.00	20.50	13,560
21 Apr 22	19.70000 -1.15	20.70	19.50	20.50	13,198
20 Apr 22	20.85000 -0.15	21.00	20.30	21.00	3,941
19 Apr 22	21.00000 +0.10	21.68	20.60	21.20	2,255
18 Apr 22	20.90000 -1.80	22.70	20.80	22.40	9,641
14 Apr 22	22.70000 +0.00	23.35	22.21	22.40	4,459
13 Apr 22	22.70000 +0.10	22.90	22.34	22.90	4,417
12 Apr 22	22.60000 +0.70	23.05	21.60	21.60	3,561
11 Apr 22	21.90000 -0.50	22.50	21.90	22.40	5,060
08 Apr 22	22.40000 +0.45	22.90	21.60	21.60	5,947
07 Apr 22	21.95000 -1.35	23.10	21.70	23.10	4,777
06 Apr 22	23.30000 -0.10	23.70	22.40	23.00	7,687
05 Apr 22	23.40000 -0.50	24.00	23.10	23.10	8,973
04 Apr 22	23.90000 +0.30	24.10	22.80	22.90	9,555
01 Apr 22	23.60000 +0.90	23.60	22.70	22.80	6,482
31 Mar 22	22.70000 -0.10	23.20	22.50	23.10	2,855
30 Mar 22	22.80000 +0.00	23.70	22.60	23.20	7,408
29 Mar 22	22.80000 +0.80	23.05	22.20	22.20	4,433
28 Mar 22	22.00000 -0.70	23.19	22.00	22.70	6,655
25 Mar 22	22.70000 -0.40	23.80	22.70	22.90	4,755
24 Mar 22	23.10000 +0.00	23.70	22.90	23.70	1,801
23 Mar 22	23.10000 -0.30	23.70	22.60	23.70	5,363
22 Mar 22	23.40000 -0.50	24.20	23.20	23.90	5,716
21 Mar 22	23.90000 -0.60	25.50	23.10	25.50	17,351
18 Mar 22	24.50000 +0.30	25.00	23.76	25.00	8,675
17 Mar 22	24.20000 +0.00	24.48	23.70	23.90	11,066
16 Mar 22	24.20000 -0.10	25.20	23.50	25.20	7,038
15 Mar 22	24.30000 +1.40	25.60	23.50	24.20	9,396
14 Mar 22	22.90000 -0.40	24.10	22.80	23.30	8,440
11 Mar 22	23.30000 -0.50	24.40	22.80	23.90	14,342
10 Mar 22	23.80000 +1.20	24.10	20.80	22.10	6,088
09 Mar 22	22.60000 +1.40	24.19	20.50	21.30	8,717
08 Mar 22	21.20000 -1.40	23.00	20.50	23.00	19,557
07 Mar 22	22.60000 -1.20	23.80	22.40	23.20	11,093
04 Mar 22	23.80000 -0.45	24.50	23.60	24.30	3,567
03 Mar 22	24.25000 +0.15	24.84	23.70	24.40	6,711
02 Mar 22	24.10000 +0.70	25.00	23.00	23.90	11,097
01 Mar 22	23.40000 +0.80	24.30	22.40	22.60	10,722
28 Feb 22	22.60000 -0.50	23.40	22.40	22.60	7,784
25 Feb 22	23.10000 -1.00	24.20	23.10	23.70	5,401
24 Feb 22	24.10000 +1.60	24.60	22.10	22.50	14,550
23 Feb 22	22.50000 -1.90	25.60	22.10	25.50	14,830
22 Feb 22	24.40000 -0.90	25.70	23.40	25.40	21,239
18 Feb 22	25.30000 -0.60	26.30	24.78	25.90	6,761
17 Feb 22	25.90000 +0.70	26.93	25.10	26.93	8,068
16 Feb 22	25.20000 -1.20	26.20	24.60	25.80	7,825
15 Feb 22	26.40000 +0.40	27.56	24.30	25.60	16,416
14 Feb 22	26.00000 +0.50	26.10	25.30	26.00	7,567
11 Feb 22	25.50000 -0.10	26.50	25.00	25.60	6,551
10 Feb 22	25.60000 -0.30	26.40	25.10	25.10	10,197
09 Feb 22	25.90000 +0.30	26.80	25.30	26.50	8,893
08 Feb 22	25.60000 +0.30	26.10	25.20	26.10	4,732
07 Feb 22	25.30000 +0.10	26.20	24.90	25.20	7,315
04 Feb 22	25.20000 +0.30	25.50	24.40	25.40	10,111
03 Feb 22	24.90000 -0.20	25.70	24.50	25.70	8,623
02 Feb 22	25.10000 -0.75	26.19	25.00	25.50	7,208
01 Feb 22	25.85000 -0.65	27.20	25.60	27.20	10,600
31 Jan 22	26.50000 +0.20	27.20	24.10	24.10	23,729
28 Jan 22	26.30000 +0.90	27.90	24.28	27.90	10,871
27 Jan 22	25.40000 -0.70	27.50	24.80	26.70	12,573
26 Jan 22	26.10000 +1.60	29.10	24.80	24.80	54,058
25 Jan 22	24.50000 +2.30	27.00	21.80	22.50	31,674
24 Jan 22	22.20000 -0.70	22.90	19.60	22.30	61,800
21 Jan 22	22.90000 -4.60	27.40	22.20	27.40	66,589
20 Jan 22	27.50000 -1.30	29.30	27.50	28.80	14,609
19 Jan 22	28.80000 -0.20	30.00	28.10	30.00	13,267
18 Jan 22	29.00000 -0.80	29.80	29.00	29.30	18,544
14 Jan 22	29.80000 -1.80	31.30	29.20	30.30	19,991
13 Jan 22	31.60000 +0.00	32.85	30.75	32.85	10,169
12 Jan 22	31.60000 +0.60	32.17	30.42	30.90	12,498
11 Jan 22	31.00000 +0.20	31.91	30.00	30.50	24,189
10 Jan 22	30.80000 -0.20	31.86	30.00	31.86	26,899
07 Jan 22	31.00000 +0.40	31.90	30.00	30.50	20,398
06 Jan 22	30.60000 -3.00	33.90	30.10	32.70	51,685
05 Jan 22	33.60000 -3.20	36.80	31.10	36.00	63,884
04 Jan 22	36.80000 -2.20	37.60	36.00	37.60	25,058
03 Jan 22	39.00000 +2.10	39.00	36.50	36.50	14,799
31 Dec 21	36.90000 -1.40	38.70	36.50	38.10	20,760
30 Dec 21	38.30000 +0.80	39.10	34.60	36.80	27,446
29 Dec 21	37.50000 -1.60	39.50	37.00	39.50	26,840
28 Dec 21	39.10000 -2.10	43.50	38.30	41.50	41,026
27 Dec 21	41.20000 +4.10	43.50	36.50	36.90	63,439
23 Dec 21	37.10000 +0.50	37.20	35.90	36.60	13,599
22 Dec 21	36.60000 +0.20	37.00	36.00	36.60	7,219
21 Dec 21	36.40000 -1.20	38.10	35.50	37.70	24,170
20 Dec 21	37.60000 +0.50	40.60	35.82	37.50	29,283
17 Dec 21	37.10000 +1.00	37.10	35.30	37.00	21,094
16 Dec 21	36.10000 +0.30	37.00	34.50	37.00	22,011
15 Dec 21	35.80000 +0.20	36.40	34.90	35.90	13,522
14 Dec 21	35.60000 +0.80	35.70	34.17	35.00	7,275
13 Dec 21	34.80000 -0.50	36.20	34.40	35.40	12,885
10 Dec 21	35.30000 +0.30	38.00	34.62	36.30	34,070
09 Dec 21	35.00000 -2.80	37.30	34.60	36.90	42,032
08 Dec 21	37.80000 +0.50	38.40	36.70	37.50	18,504
07 Dec 21	37.30000 +2.60	37.90	35.00	35.00	24,204
06 Dec 21	34.70000 -1.80	36.70	33.90	36.40	24,144
03 Dec 21	36.50000 +0.70	36.73	35.00	35.00	15,257
02 Dec 21	35.80000 -1.00	37.50	33.30	36.80	48,972
01 Dec 21	36.80000 -0.80	38.60	36.00	36.90	36,544
30 Nov 21	37.60000 -0.10	37.90	36.00	37.70	19,580
29 Nov 21	37.70000 +0.20	38.29	33.80	38.00	59,444
26 Nov 21	37.50000 +1.20	37.50	35.40	36.40	26,704
24 Nov 21	36.30000 +1.30	37.18	34.60	34.90	49,050
23 Nov 21	35.00000 +0.50	35.00	34.46	34.80	20,693
22 Nov 21	34.50000 +0.50	35.00	33.70	34.10	26,504
19 Nov 21	34.00000 +0.00	34.20	32.50	32.60	30,426
18 Nov 21	34.00000 -0.50	34.50	33.40	34.20	42,402
17 Nov 21	34.50000 +0.55	34.50	33.00	33.70	51,122
16 Nov 21	33.95000 +1.55	34.50	29.00	32.50	96,099
15 Nov 21	32.40000 +3.90	32.50	27.60	29.30	81,076
12 Nov 21	28.50000 -0.90	29.60	26.50	27.50	60,899
11 Nov 21	29.40000 +4.70	29.60	23.30	25.10	76,092
10 Nov 21	24.70000 +1.40	25.20	23.80	23.80	23,874
09 Nov 21	23.30000 +0.90	24.78	22.70	23.20	23,408
08 Nov 21	22.40000 +0.30	25.00	21.50	22.50	43,065
05 Nov 21	22.10000 +0.50	22.20	21.30	21.50	9,603
04 Nov 21	21.60000 +0.10	21.80	21.10	21.80	16,485
03 Nov 21	21.50000 +0.40	22.18	20.40	21.10	30,942
02 Nov 21	21.10000 -0.60	22.50	20.50	22.00	30,576
01 Nov 21	21.70000 +1.91	22.00	19.50	20.00	35,270
29 Oct 21	19.78900 +0.39	19.90	18.80	19.40	13,535
28 Oct 21	19.40000 -0.10	20.50	19.30	19.50	22,064
27 Oct 21	19.50000 +0.30	20.00	18.60	19.30	21,489
26 Oct 21	19.20000 -0.10	19.90	19.20	19.50	11,560
25 Oct 21	19.30000 +0.40	19.59	19.00	19.20	14,169
22 Oct 21	18.90000 -0.30	19.20	18.50	19.10	14,533
21 Oct 21	19.20000 +0.20	19.20	18.10	19.00	22,971
20 Oct 21	19.00000 +0.10	19.20	18.50	18.70	13,788
19 Oct 21	18.90000 +0.40	19.10	18.10	18.50	14,852
18 Oct 21	18.50000 +0.30	18.69	18.05	18.10	22,650
15 Oct 21	18.20000 -0.11	18.50	18.20	18.50	10,581
14 Oct 21	18.30600 +0.11	18.70	18.30	18.50	10,140
13 Oct 21	18.20000 -0.40	18.70	18.10	18.50	11,097
12 Oct 21	18.60000 +0.00	18.70	18.40	18.60	20,990
11 Oct 21	18.60000 +0.50	18.80	18.10	18.10	8,339
08 Oct 21	18.10000 -0.10	18.50	18.10	18.30	8,588
07 Oct 21	18.20000 -0.30	18.70	18.20	18.70	5,697
06 Oct 21	18.50000 +0.10	18.78	18.40	18.40	5,370
05 Oct 21	18.40000 +0.10	18.70	18.10	18.40	5,881
04 Oct 21	18.30000 -0.30	18.70	18.30	18.30	4,638
01 Oct 21	18.60000 +0.00	19.00	18.50	18.70	6,757
30 Sep 21	18.60000 +0.40	18.80	18.30	18.80	8,270
29 Sep 21	18.20000 -0.10	18.70	17.90	18.10	15,746
28 Sep 21	18.30000 -0.40	18.70	18.00	18.70	9,283
27 Sep 21	18.70000 +0.10	18.70	18.10	18.10	6,540
24 Sep 21	18.60000 -0.05	18.70	18.00	18.00	2,360
23 Sep 21	18.65000 +0.55	18.80	18.20	18.20	8,162
22 Sep 21	18.10000 -0.30	18.70	18.10	18.40	6,841
21 Sep 21	18.40000 +0.00	18.70	18.15	18.70	4,611
20 Sep 21	18.40000 -0.30	18.70	18.00	18.50	11,102
17 Sep 21	18.70000 +0.20	18.70	18.50	18.50	2,774
16 Sep 21	18.50000 -0.35	19.10	18.50	19.10	4,666
15 Sep 21	18.85000 -0.15	19.20	18.80	19.10	3,127
14 Sep 21	19.00000 -0.20	19.30	18.60	19.30	8,900
13 Sep 21	19.20000 +0.00	19.50	19.00	19.40	15,238
10 Sep 21	19.20000 +0.00	19.60	19.00	19.30	7,449
09 Sep 21	19.20000 -0.40	19.70	19.00	19.40	18,225
08 Sep 21	19.60000 +0.00	19.90	19.40	19.80	9,512
07 Sep 21	19.60000 +0.30	19.90	19.30	19.50	10,626
03 Sep 21	19.30000 -0.20	19.60	19.20	19.60	6,450
02 Sep 21	19.50000 +0.00	19.60	18.70	19.20	4,398
01 Sep 21	19.50000 +0.10	19.90	19.20	19.80	7,663
31 Aug 21	19.40000 +0.25	20.00	19.30	19.40	10,365
30 Aug 21	19.15000 -0.15	19.74	18.70	19.00	10,159
27 Aug 21	19.30000 +0.00	19.60	18.50	18.50	13,605
26 Aug 21	19.30000 -0.50	19.90	18.90	19.80	8,007
25 Aug 21	19.80000 +0.50	19.80	19.24	19.40	6,799
24 Aug 21	19.30000 +0.00	20.00	18.95	20.00	9,649
23 Aug 21	19.30000 +0.50	20.50	18.80	20.50	11,521
20 Aug 21	18.80000 -0.62	20.00	18.80	20.00	6,425
19 Aug 21	19.42000 +0.62	19.50	18.00	18.50	10,061
18 Aug 21	18.80000 +0.60	19.90	18.20	19.50	11,549
17 Aug 21	18.20000 -0.80	19.80	18.10	19.80	8,200
16 Aug 21	19.00100 -1.40	21.00	18.80	19.60	15,342
13 Aug 21	20.40000 +0.20	21.30	19.15	20.20	9,255
12 Aug 21	20.20000 -0.90	21.80	19.60	21.10	13,237
11 Aug 21	21.10000 +1.00	21.80	19.50	21.00	15,011
10 Aug 21	20.10000 +0.40	20.50	19.10	19.10	15,397
09 Aug 21	19.70000 +0.70	20.00	19.00	19.70	9,755
06 Aug 21	18.99900 +1.00	19.75	18.50	18.90	16,542
05 Aug 21	18.00000 +0.20	18.00	17.10	18.00	8,872
04 Aug 21	17.80000 +0.70	18.00	16.67	16.80	13,554
03 Aug 21	17.10100 -0.60	17.90	16.15	16.60	10,603
02 Aug 21	17.70000 -0.30	18.40	17.20	18.00	7,818
30 Jul 21	18.00000 -0.20	19.00	17.80	18.40	6,981
29 Jul 21	18.20000 +0.10	19.40	17.50	18.50	9,382
28 Jul 21	18.10000 -0.19	20.20	17.67	20.20	7,266
27 Jul 21	18.29100 -0.71	21.00	17.98	21.00	20,348
26 Jul 21	19.00000 -0.80	22.00	19.00	22.00	7,945
23 Jul 21	19.80000 -0.98	21.90	19.50	21.80	25,186
22 Jul 21	20.77500 -0.20	21.63	20.17	21.63	12,546
21 Jul 21	20.97500 +1.38	21.63	20.15	20.78	13,784
20 Jul 21	19.60000 +0.82	19.95	18.96	19.35	7,497
19 Jul 21	18.77500 -0.85	19.95	18.78	19.63	20,492
16 Jul 21	19.62500 -1.33	20.63	19.48	20.00	29,252
15 Jul 21	20.95000 +0.00	20.95	20.25	20.63	13,737
14 Jul 21	20.94825 +0.07	21.58	20.64	21.25	6,018
13 Jul 21	20.87500 -0.39	21.22	20.70	21.17	12,557
12 Jul 21	21.26250 +0.01	21.48	20.95	20.95	4,969
09 Jul 21	21.25000 +0.00	22.38	21.08	22.38	2,152
08 Jul 21	21.25000 -0.30	21.50	20.83	21.48	7,776
07 Jul 21	21.55000 -0.31	22.15	21.50	22.15	4,577
06 Jul 21	21.86250 -0.26	22.13	21.48	22.13	8,649
02 Jul 21	22.12500 -0.63	22.65	22.00	22.65	7,105
01 Jul 21	22.75000 +0.15	22.75	22.00	22.75	5,088
30 Jun 21	22.60000 +0.00	22.83	21.88	22.83	11,373
29 Jun 21	22.60000 +0.38	22.60	22.25	22.38	7,797
28 Jun 21	22.22500 -0.60	22.97	22.00	22.97	7,701
25 Jun 21	22.82500 +0.08	23.23	22.38	22.38	9,106
24 Jun 21	22.75000 -0.01	23.75	22.38	23.75	7,877
23 Jun 21	22.76250 -0.75	23.56	22.25	23.55	7,310
22 Jun 21	23.51325 -0.26	23.80	22.85	23.80	10,974
21 Jun 21	23.77500 -0.34	24.77	23.09	24.77	11,531
18 Jun 21	24.11250 -0.59	24.50	23.27	24.50	12,640
17 Jun 21	24.70000 +0.58	25.83	24.38	24.49	18,693
16 Jun 21	24.12500 -0.88	27.77	22.67	25.00	28,032
15 Jun 21	25.00000 +1.98	28.78	21.79	22.53	59,614
14 Jun 21	23.02500 +0.52	24.08	21.90	22.45	22,688
11 Jun 21	22.50000 +0.03	22.50	21.25	21.65	23,799
10 Jun 21	22.47500 +2.32	24.15	20.33	20.62	25,104
09 Jun 21	20.15000 +0.15	20.73	19.79	20.73	6,129
08 Jun 21	20.00000 +0.75	20.14	19.13	19.13	10,333
07 Jun 21	19.25000 +1.25	19.64	18.18	18.18	7,481
04 Jun 21	18.00000 -0.26	18.65	17.58	18.59	11,032
03 Jun 21	18.26250 +0.76	19.10	17.98	17.98	8,554
02 Jun 21	17.50000 +0.85	17.98	16.45	16.47	4,400
01 Jun 21	16.64750 +12.49	16.65	16.65	16.65	40
28 May 21	4.16200 -0.06	4.25	4.11	4.23	60,434
27 May 21	4.22500 +0.13	4.30	3.95	4.30	23,548
26 May 21	4.09850 +0.02	4.32	3.95	3.95	46,045
25 May 21	4.07500 -0.31	4.23	3.98	3.98	39,473
24 May 21	4.38750 +0.39	4.43	3.93	3.93	30,025
21 May 21	4.00000 -0.07	4.15	3.90	4.13	25,598
20 May 21	4.07500 +0.10	4.13	3.88	3.88	19,552
19 May 21	3.97500 -0.03	4.05	3.86	4.00	20,732
18 May 21	4.00375 +0.18	4.17	3.97	4.15	21,674
17 May 21	3.82500 -0.20	4.13	3.75	3.90	46,406
14 May 21	4.02500 +0.13	4.13	3.80	4.13	15,850
13 May 21	3.90000 -0.03	4.12	3.82	4.03	13,510
12 May 21	3.92500 -0.25	4.17	3.88	4.09	72,458
11 May 21	4.17500 -0.17	4.58	4.00	4.58	71,002
10 May 21	4.34400 -0.09	4.95	4.34	4.95	38,840
07 May 21	4.43750 +0.06	4.55	4.24	4.30	77,210
06 May 21	4.37500 -0.32	4.80	4.38	4.78	59,211
05 May 21	4.70000 +0.11	4.75	4.50	4.58	26,736
04 May 21	4.59175 -0.11	4.78	4.23	4.23	44,290
03 May 21	4.70250 -0.05	4.85	4.70	4.75	16,334
30 Apr 21	4.75000 -0.10	4.95	4.69	4.95	27,240
29 Apr 21	4.84850 +0.12	4.88	4.65	4.76	42,983
28 Apr 21	4.73300 -0.09	4.87	4.63	4.85	30,102
27 Apr 21	4.82500 +0.05	4.93	4.78	4.93	14,195
26 Apr 21	4.77500 -0.04	4.88	4.67	4.88	44,923
23 Apr 21	4.81875 +0.32	5.00	4.47	4.47	84,129
22 Apr 21	4.50000 +0.38	4.88	4.13	4.50	158,612
21 Apr 21	4.12500 -0.18	4.68	3.98	4.28	59,923
20 Apr 21	4.30000 -0.45	4.75	4.01	4.28	93,655
19 Apr 21	4.75000 -0.10	4.91	4.30	4.91	44,802
16 Apr 21	4.85000 +0.05	4.90	4.75	4.80	17,025
15 Apr 21	4.80000 +0.09	4.95	4.58	4.95	24,503
14 Apr 21	4.71100 +0.14	4.75	4.47	4.55	35,285
13 Apr 21	4.57500 -0.20	4.79	4.57	4.79	28,785
12 Apr 21	4.77500 -0.02	4.82	4.60	4.70	10,172
09 Apr 21	4.79750 +0.05	4.82	4.58	4.58	7,629
08 Apr 21	4.74997 +0.02	4.82	4.65	4.76	27,808
07 Apr 21	4.72500 -0.03	4.88	4.63	4.72	21,882
06 Apr 21	4.75000 -0.03	4.85	4.60	4.65	23,369
05 Apr 21	4.77500 +0.00	4.97	4.75	4.97	13,814
01 Apr 21	4.77500 +0.00	4.82	4.60	4.78	24,863
31 Mar 21	4.77500 -0.02	4.97	4.63	4.93	32,671
30 Mar 21	4.80000 -0.13	4.95	4.68	4.93	26,690
29 Mar 21	4.92500 -0.05	5.17	4.70	4.95	37,776
26 Mar 21	4.97375 -0.03	5.20	4.85	5.20	34,290
25 Mar 21	5.00000 +0.00	5.07	4.88	4.99	63,762
24 Mar 21	5.00000 -0.21	5.20	4.88	5.17	27,160
23 Mar 21	5.21275 -0.04	5.38	5.13	5.25	22,654
22 Mar 21	5.25000 -0.02	5.50	5.22	5.43	51,072
19 Mar 21	5.27500 +0.13	5.42	5.15	5.30	37,962
18 Mar 21	5.15000 -0.08	5.41	5.15	5.39	28,123
17 Mar 21	5.22500 -0.02	5.40	5.13	5.30	20,059
16 Mar 21	5.24700 -0.05	5.43	5.13	5.38	23,044
15 Mar 21	5.30000 -0.04	5.50	5.20	5.33	47,921
12 Mar 21	5.33750 +0.21	5.40	5.03	5.03	14,264
11 Mar 21	5.12950 +0.18	5.25	5.03	5.07	23,080
10 Mar 21	4.95000 +0.02	5.27	4.88	4.93	23,698
09 Mar 21	4.92500 -0.20	5.13	4.77	5.13	14,168
08 Mar 21	5.12500 +0.33	5.30	4.80	4.80	55,522
05 Mar 21	4.80000 +0.17	5.05	3.96	4.63	127,237
04 Mar 21	4.62500 -0.73	5.35	4.63	5.31	72,402
03 Mar 21	5.35000 -0.02	5.54	5.33	5.54	23,236
02 Mar 21	5.37500 -0.18	5.55	5.22	5.27	30,196
01 Mar 21	5.55000 +0.60	5.55	4.97	4.97	48,631
26 Feb 21	4.95000 -0.43	5.37	4.90	5.30	53,790
25 Feb 21	5.37500 +0.00	5.68	5.37	5.55	25,633
24 Feb 21	5.37500 -0.39	5.88	5.25	5.88	25,633
23 Feb 21	5.76175 +0.11	5.85	5.03	5.85	75,122
22 Feb 21	5.65000 +0.05	6.38	5.33	6.38	55,220
19 Feb 21	5.59975 -0.01	5.68	5.48	5.65	36,560
18 Feb 21	5.61400 +0.00	5.72	5.50	5.56	81,415
17 Feb 21	5.61500 -0.29	6.75	5.41	6.75	81,415
16 Feb 21	5.90725 -0.06	5.98	5.70	5.95	79,239
12 Feb 21	5.96775 -0.18	6.15	5.92	6.13	70,937
11 Feb 21	6.15000 -0.05	6.25	5.87	5.98	71,335
10 Feb 21	6.20000 +0.00	6.28	5.75	6.00	106,390
09 Feb 21	6.20000 +0.05	6.40	5.44	5.51	106,390
08 Feb 21	6.14600 -0.05	6.65	5.20	6.65	347,536
05 Feb 21	6.20000 +1.72	7.13	4.25	4.47	543,497
04 Feb 21	4.47500 +0.85	4.47	3.38	3.57	209,463
03 Feb 21	3.62500 +0.13	3.82	3.32	3.38	132,547
02 Feb 21	3.50000 +0.37	3.50	3.00	3.25	97,297
01 Feb 21	3.13150 +0.21	3.55	2.57	2.85	102,100
29 Jan 21	2.92250 -0.33	4.00	2.63	3.25	402,240
28 Jan 21	3.25000 +0.65	3.33	2.50	2.55	237,596
27 Jan 21	2.60000 +0.11	2.69	2.34	2.48	75,894
26 Jan 21	2.48650 +0.01	2.57	2.38	2.53	102,289
25 Jan 21	2.47325 -0.10	2.57	2.33	2.51	98,803
22 Jan 21	2.57500 +0.26	2.63	2.31	2.31	162,426
21 Jan 21	2.31625 +0.04	2.60	2.25	2.33	101,713
20 Jan 21	2.27500 +0.28	2.63	2.03	2.13	206,600
19 Jan 21	2.00000 -0.05	2.20	1.96	1.99	94,947
15 Jan 21	2.05000 -0.02	2.17	2.05	2.15	58,212
14 Jan 21	2.06750 -0.06	2.20	2.07	2.16	70,182
13 Jan 21	2.12500 -0.03	2.25	2.07	2.20	117,238
12 Jan 21	2.15000 -0.01	2.17	2.13	2.17	35,143
11 Jan 21	2.16250 +0.14	2.26	2.03	2.12	59,402
08 Jan 21	2.02500 -0.09	2.13	2.03	2.11	28,974
07 Jan 21	2.11250 -0.04	2.29	2.11	2.18	69,406
06 Jan 21	2.15000 -0.15	2.28	2.15	2.19	22,058
05 Jan 21	2.30000 +0.00	2.40	2.09	2.30	32,070
04 Jan 21	2.30000 -0.01	2.37	2.14	2.16	38,331
31 Dec 20	2.30525 -0.19	2.57	2.15	2.57	105,952
30 Dec 20	2.50000 +0.00	2.56	2.47	2.49	56,331
29 Dec 20	2.50000 -0.55	2.88	2.47	2.68	173,302
28 Dec 20	3.05000 +0.53	3.75	2.50	2.53	80,374
24 Dec 20	2.52500 +0.00	2.57	1.72	1.72	35,840
23 Dec 20	2.52500 -0.10	2.65	2.45	2.48	101,924
22 Dec 20	2.62500 +0.10	2.63	2.47	2.54	90,152
21 Dec 20	2.52500 +0.00	2.63	2.50	2.60	51,722
18 Dec 20	2.52500 -0.02	2.60	2.50	2.57	100,888
17 Dec 20	2.55000 -0.05	2.66	2.50	2.66	93,719
16 Dec 20	2.60000 +0.05	2.64	2.42	2.42	21,888
15 Dec 20	2.55000 -0.40	2.96	2.50	2.84	141,290
14 Dec 20	2.95000 +0.05	3.17	2.90	3.17	35,678
11 Dec 20	2.90000 -0.10	3.15	2.90	2.98	86,441
10 Dec 20	3.00000 -0.10	3.25	3.00	3.17	19,130
09 Dec 20	3.10000 -0.20	3.39	3.05	3.32	46,096
08 Dec 20	3.30000 -0.22	3.63	3.28	3.63	90,191
07 Dec 20	3.51875 -0.73	4.35	3.46	4.35	61,541
04 Dec 20	4.25000 +0.45	4.27	3.92	3.93	20,155
03 Dec 20	3.80000 +0.20	4.13	3.63	3.63	19,951
02 Dec 20	3.60000 +0.13	3.60	3.46	3.57	16,377
01 Dec 20	3.47500 -0.03	3.55	3.47	3.50	2,633
30 Nov 20	3.50000 +0.03	3.63	3.50	3.63	6,401
27 Nov 20	3.47500 -0.13	3.53	3.47	3.52	21,183
25 Nov 20	3.60000 +0.10	3.60	3.54	3.54	1,745
24 Nov 20	3.50000 -0.15	3.68	3.47	3.47	4,450
23 Nov 20	3.65000 +0.10	3.65	3.42	3.50	6,921
20 Nov 20	3.55000 -0.05	3.60	3.55	3.60	1,417
19 Nov 20	3.60000 +0.03	3.66	3.13	3.60	19,107
18 Nov 20	3.57500 -0.10	3.73	3.57	3.57	14,709
17 Nov 20	3.67500 +0.05	3.75	3.63	3.71	4,965
16 Nov 20	3.62500 -0.08	3.74	3.60	3.70	6,632
13 Nov 20	3.70000 -0.05	3.79	3.70	3.79	3,500
12 Nov 20	3.75000 -0.05	3.82	3.75	3.79	2,434
11 Nov 20	3.80425 +0.05	3.83	3.75	3.83	5,468
10 Nov 20	3.75000 -0.09	3.88	3.70	3.70	8,037
09 Nov 20	3.84000 +0.18	3.93	3.75	3.90	8,199
06 Nov 20	3.66125 +0.04	3.88	3.63	3.63	5,870
05 Nov 20	3.62622 -0.27	3.93	3.63	3.93	5,739
04 Nov 20	3.90000 +0.17	3.90	3.65	3.65	13,833
03 Nov 20	3.72950 +0.08	3.75	3.72	3.72	2,223
02 Nov 20	3.65000 +0.00	3.66	3.65	3.66	566
30 Oct 20	3.65000 -0.10	3.75	3.13	3.59	51,141
29 Oct 20	3.75000 +0.00	3.78	3.69	3.75	4,286
28 Oct 20	3.75000 +0.01	3.82	3.72	3.82	6,686
27 Oct 20	3.74150 -0.03	4.00	3.74	4.00	4,078
26 Oct 20	3.77500 -0.12	3.90	3.72	3.72	14,252
23 Oct 20	3.90000 -0.10	3.93	3.90	3.93	1,635
22 Oct 20	4.00000 +0.05	4.15	3.88	4.11	8,253
21 Oct 20	3.95000 -0.10	4.17	3.88	4.17	3,632
20 Oct 20	4.05300 +0.11	4.10	4.00	4.08	3,716
19 Oct 20	3.94340 +0.14	4.10	3.94	4.06	8,806
16 Oct 20	3.80000 +0.02	3.88	3.63	3.63	9,910
15 Oct 20	3.77500 -0.20	4.05	3.70	4.00	21,912
14 Oct 20	3.97500 +0.00	3.99	3.90	3.99	3,333
13 Oct 20	3.97500 +0.00	4.00	3.78	4.00	8,968
12 Oct 20	3.97500 +0.43	4.20	3.80	4.20	7,019
09 Oct 20	3.55000 -0.43	4.32	3.55	4.05	17,748
08 Oct 20	3.97500 -0.30	4.32	3.95	4.32	11,229
07 Oct 20	4.27500 +0.04	4.32	4.25	4.29	20,444
06 Oct 20	4.23300 -0.08	4.32	4.23	4.32	14,800
05 Oct 20	4.31327 +0.19	4.38	3.93	4.00	68,500
02 Oct 20	4.12500 -0.25	4.38	4.07	4.38	16,434
01 Oct 20	4.37500 +0.26	4.38	4.20	4.25	16,740
30 Sep 20	4.11250 +0.11	4.38	3.85	3.85	28,380
29 Sep 20	4.00000 +0.24	4.00	3.80	3.80	9,435
28 Sep 20	3.76250 -0.29	4.20	3.75	4.17	8,992
25 Sep 20	4.05455 +0.35	4.23	3.52	3.70	23,686
24 Sep 20	3.70000 +0.65	3.70	3.25	3.25	9,172
23 Sep 20	3.05000 +0.30	3.27	2.75	2.75	26,648
22 Sep 20	2.75000 +0.10	2.80	2.70	2.75	5,510
21 Sep 20	2.65000 +0.10	2.70	2.59	2.62	8,124
18 Sep 20	2.55000 -0.20	2.73	2.55	2.68	12,746
17 Sep 20	2.75000 +0.10	3.00	2.68	2.83	17,961
16 Sep 20	2.64750 -0.46	3.25	2.50	3.25	58,102
15 Sep 20	3.10650 -0.27	3.38	3.05	3.27	64,741
14 Sep 20	3.37500 -0.10	3.52	3.38	3.46	23,046
11 Sep 20	3.47500 -0.53	4.07	3.17	3.98	59,085
10 Sep 20	4.00000 -0.17	4.20	4.00	4.17	31,217
09 Sep 20	4.17500 -0.19	4.35	3.98	4.25	37,614
08 Sep 20	4.36250 -0.01	4.57	4.25	4.57	25,875
04 Sep 20	4.37500 -0.05	4.60	4.13	4.13	41,202
03 Sep 20	4.42500 -0.15	4.85	3.75	4.85	135,570
02 Sep 20	4.57500 +0.82	4.68	3.13	3.88	71,600
01 Sep 20	3.75775 +1.26	5.13	2.54	2.54	109,405
31 Aug 20	2.50000 -0.07	2.75	2.44	2.75	65,516
28 Aug 20	2.57500 +0.26	2.57	2.26	2.35	47,388
27 Aug 20	2.31387 -0.01	2.50	2.25	2.36	23,362
26 Aug 20	2.32500 +0.40	2.50	1.92	1.95	100,938
25 Aug 20	1.92800 +0.03	1.93	1.88	1.90	35,066
24 Aug 20	1.90000 +0.10	1.90	1.80	1.81	21,569
21 Aug 20	1.79645 -0.10	1.90	1.73	1.90	23,904
20 Aug 20	1.90000 +0.04	1.97	1.80	1.90	55,544
19 Aug 20	1.86250 +0.14	1.87	1.35	1.82	216,829
18 Aug 20	1.72047 +0.46	1.80	1.34	1.34	208,016
17 Aug 20	1.25800 +0.16	1.27	1.08	1.10	101,356
14 Aug 20	1.10000 +0.21	1.12	0.93	0.93	153,838
13 Aug 20	0.88683 -0.06	0.96	0.89	0.95	14,614
12 Aug 20	0.95000 +0.01	1.00	0.88	1.00	175,250
11 Aug 20	0.94397 -0.01	1.00	0.85	0.91	57,671
10 Aug 20	0.95000 +0.20	1.00	0.83	0.83	107,147
07 Aug 20	0.74875 +0.06	0.75	0.69	0.69	28,840
06 Aug 20	0.68950 -0.06	0.75	0.69	0.75	560
05 Aug 20	0.74850 +0.00	0.75	0.75	0.75	2,400
04 Aug 20	0.74875 +0.00	0.76	0.75	0.76	2,520
03 Aug 20	0.74775 +0.00	0.75	0.75	0.75	0
31 Jul 20	0.74775 -0.02	0.77	0.75	0.77	8,910
30 Jul 20	0.77275 -0.03	0.82	0.77	0.82	89,400
29 Jul 20	0.80000 +0.00	0.80	0.80	0.80	0
28 Jul 20	0.80000 -0.05	0.85	0.80	0.82	18,266
27 Jul 20	0.85492 +0.00	0.85	0.82	0.83	20,920
24 Jul 20	0.85000 +0.02	0.85	0.85	0.85	360
23 Jul 20	0.83350 -0.04	0.85	0.83	0.83	17,720
22 Jul 20	0.87000 -0.01	0.87	0.85	0.85	7,206
17 Jul 20	0.88475 -0.01	0.93	0.88	0.89	22,140
16 Jul 20	0.89825 +0.02	0.95	0.87	0.91	40,918
15 Jul 20	0.87500 -0.02	0.88	0.88	0.88	2,969
14 Jul 20	0.89325 +0.00	0.89	0.89	0.89	4,680
13 Jul 20	0.89325 +0.00	0.89	0.89	0.89	200
10 Jul 20	0.89325 -0.03	0.93	0.89	0.92	5,636
09 Jul 20	0.92475 -0.03	0.95	0.92	0.94	94,223
08 Jul 20	0.95000 -0.02	0.95	0.95	0.95	5,256
07 Jul 20	0.97215 -0.03	0.97	0.97	0.97	3,400
06 Jul 20	1.00000 -0.10	1.10	1.00	1.10	59,680
02 Jul 20	1.10000 +0.17	1.10	0.94	0.94	15,560
30 Jun 20	0.92740 +0.00	1.05	0.89	1.05	2,356
29 Jun 20	0.92400 -0.09	1.01	0.92	1.01	129,649
26 Jun 20	1.01575 -0.07	1.09	1.02	1.09	2,678
25 Jun 20	1.08225 -0.08	1.08	1.04	1.04	13,842
24 Jun 20	1.16425 +0.00	1.16	1.14	1.14	3,200

The Real Brokerage Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	17.14000 +1.73	17.33	15.42	15.45	841,498
19 Oct 26	15.41000 -0.51	15.94	15.15	15.92	609,196
16 Oct 26	15.92000 -0.07	16.96	15.72	15.90	905,906
15 Oct 26	15.99000 +2.39	16.01	13.72	14.00	848,322
14 Oct 26	13.60000 -0.44	14.39	13.25	14.24	887,251
13 Oct 26	14.04000 -0.01	14.82	13.99	14.16	632,929
12 Oct 26	14.05000 -1.60	15.71	14.02	15.60	675,616
09 Oct 26	15.65000 -1.43	17.23	15.61	17.08	532,656
08 Oct 26	17.08000 +0.79	17.13	15.70	16.19	716,877
07 Oct 26	16.29000 -0.45	16.61	16.03	16.40	450,125
06 Oct 26	16.74000 +0.30	16.91	16.36	16.53	345,861
05 Oct 26	16.44000 +0.03	16.77	16.07	16.27	336,092
02 Oct 26	16.41000 +0.33	17.25	16.36	16.50	493,143
01 Oct 26	16.08000 -0.28	16.62	15.68	16.43	520,527
30 Sep 26	16.36000 -0.06	16.91	16.25	16.84	511,374
29 Sep 26	16.42000 +0.39	16.62	15.76	16.19	467,875
28 Sep 26	16.03000 -0.40	16.89	15.70	16.28	635,740
25 Sep 26	16.43000 +0.95	17.18	15.21	15.33	991,664
24 Sep 26	15.48000 +0.35	15.55	14.26	15.25	1,162,258
23 Sep 26	15.13000 -2.00	16.99	14.95	16.99	1,192,086
22 Sep 26	17.13000 -0.08	17.53	16.58	16.79	825,466
21 Sep 26	17.21000 +0.68	17.47	16.16	16.52	864,852
18 Sep 26	16.53000 -1.08	17.58	16.10	17.37	1,184,298
17 Sep 26	17.61000 -1.41	19.60	17.50	19.21	1,446,819
16 Sep 26	19.02000 -0.25	19.62	18.37	19.03	701,992
15 Sep 26	19.27000 -0.54	20.07	18.78	19.70	584,875
14 Sep 26	19.81000 -0.47	20.75	19.68	19.79	746,551
11 Sep 26	20.28000 +1.75	20.40	18.56	18.56	689,294
10 Sep 26	18.53000 -2.20	20.74	18.13	20.50	923,456
09 Sep 26	20.73000 +0.03	21.22	19.79	20.70	695,211
08 Sep 26	20.69500 +2.02	20.89	19.00	19.00	1,024,329
04 Sep 26	18.67000 +0.27	18.75	17.87	18.15	483,310
03 Sep 26	18.40000 +0.37	18.94	18.06	18.40	698,612
02 Sep 26	18.03000 -0.04	18.63	17.93	18.28	785,890
01 Sep 26	18.07000 -0.91	18.80	17.76	18.70	1,013,457
31 Aug 26	18.98000 -2.11	21.45	18.40	21.19	1,720,965
28 Aug 26	21.09000 -2.54	24.50	20.26	23.40	1,808,300
27 Aug 26	23.63000 -2.96	27.20	23.30	25.91	1,663,625
26 Aug 26	26.59000 -1.84	27.85	24.37	26.61	1,323,694
25 Aug 26	28.43000 +4.43	28.85	24.11	24.11	2,047,904
24 Aug 26	24.00000 -2.40	26.26	22.00	26.00	2,076,866
21 Aug 26	26.40000 -1.10	27.90	26.25	26.76	743,527
20 Aug 26	27.50000 -0.40	28.50	27.00	27.50	500,976
19 Aug 26	27.90000 +1.40	28.10	26.37	26.40	434,844
18 Aug 26	26.50000 +2.30	26.95	23.90	24.10	779,390
17 Aug 26	24.20000 +0.20	24.90	23.00	23.50	726,989
14 Aug 26	24.00000 +0.00	25.80	23.85	24.10	700,721
13 Aug 26	24.00000 +0.70	24.10	22.70	23.30	610,733
12 Aug 26	23.30000 +0.30	23.90	23.00	23.00	472,170
11 Aug 26	23.00000 +1.60	23.30	21.10	21.40	594,313
10 Aug 26	21.40000 +0.00	21.60	20.20	21.00	496,718
07 Aug 26	21.40000 +1.50	22.00	20.50	21.60	743,222
06 Aug 26	19.90000 +2.60	20.50	16.70	18.30	864,718
05 Aug 26	17.30000 -0.10	17.50	16.90	17.20	289,295
04 Aug 26	17.40000 +1.10	17.50	16.10	16.20	581,244
03 Aug 26	16.30000 +0.30	16.60	15.80	16.10	535,764
31 Jul 26	16.00000 -0.40	16.80	15.90	16.20	485,123
30 Jul 26	16.40000 -0.10	16.60	15.70	16.60	371,873
29 Jul 26	16.50000 -0.70	17.40	16.10	16.90	579,657
28 Jul 26	17.20000 -0.40	18.30	16.90	17.50	375,584
27 Jul 26	17.60000 +0.70	18.10	17.20	17.20	380,561
24 Jul 26	16.90000 +0.20	17.60	16.70	17.10	381,233
23 Jul 26	16.70000 -2.10	18.60	16.35	18.50	460,681
22 Jul 26	18.80000 -1.20	20.20	18.70	20.20	402,232
21 Jul 26	20.00000 -0.10	20.70	19.70	20.30	296,530
20 Jul 26	20.10000 -0.70	20.99	20.00	20.70	309,835
17 Jul 26	20.80000 -1.00	22.00	20.60	21.40	314,071
16 Jul 26	21.80000 -0.30	22.40	21.00	22.20	342,023
15 Jul 26	22.10000 +2.10	22.20	19.80	19.80	409,446
14 Jul 26	20.00000 -0.70	21.90	19.90	20.30	436,806
13 Jul 26	20.70000 +0.20	21.10	19.90	20.60	490,739
10 Jul 26	20.50000 -0.90	22.20	20.00	21.90	384,599
09 Jul 26	21.40000 -0.60	22.45	21.40	21.75	265,424
08 Jul 26	22.00000 -0.50	22.35	20.90	22.00	460,921
07 Jul 26	22.50000 +0.50	23.05	22.20	22.30	507,687
06 Jul 26	22.00000 +0.30	22.10	20.60	21.60	460,003
02 Jul 26	21.70000 +1.90	21.90	19.60	19.60	923,744
01 Jul 26	19.80000 +1.60	20.30	17.81	18.20	615,833
30 Jun 26	18.20000 -0.60	18.80	18.15	18.70	300,530
29 Jun 26	18.80000 +0.10	19.20	18.05	18.60	400,909
26 Jun 26	18.70000 +1.40	18.70	17.30	17.50	902,487
25 Jun 26	17.30000 -0.40	18.05	17.15	17.70	284,084
24 Jun 26	17.70000 +0.20	18.60	17.24	17.50	369,675
23 Jun 26	17.50000 +0.20	17.80	17.10	17.20	248,381
22 Jun 26	17.30000 -0.30	18.00	17.15	17.60	319,106
18 Jun 26	17.60000 +0.50	17.95	17.10	17.40	318,965
17 Jun 26	17.10000 -0.10	17.80	16.90	17.40	416,151
16 Jun 26	17.20000 +0.60	17.40	16.60	16.70	378,651
15 Jun 26	16.60000 +0.40	17.70	16.45	16.50	300,420
12 Jun 26	16.20000 +0.30	16.70	15.60	15.80	369,317
11 Jun 26	15.90000 -0.50	16.50	15.50	16.40	370,674
10 Jun 26	16.40000 -0.40	17.20	16.10	16.65	251,326
09 Jun 26	16.80000 -0.10	17.40	16.50	16.80	261,201
08 Jun 26	16.90000 +0.10	17.50	16.40	16.60	342,966
05 Jun 26	16.80000 +0.60	16.80	16.10	16.20	229,747
04 Jun 26	16.20000 +0.10	16.80	16.00	16.30	342,024
03 Jun 26	16.10000 -1.10	17.20	15.80	17.10	491,337
02 Jun 26	17.20000 -1.00	18.10	16.95	18.10	402,473
01 Jun 26	18.20000 +0.20	18.60	17.45	17.90	321,245
29 May 26	18.00000 +0.50	18.10	17.30	17.50	263,350
28 May 26	17.50000 +0.10	18.05	17.20	17.40	282,347
27 May 26	17.40000 -0.50	18.40	17.00	18.00	422,919
26 May 26	17.90000 +0.10	18.50	17.50	17.90	295,601
22 May 26	17.80000 +0.00	18.10	17.40	17.90	235,357
21 May 26	17.80000 -0.20	18.10	17.20	17.80	236,398
20 May 26	18.00000 +1.00	18.10	16.50	17.00	311,537
19 May 26	17.00000 -0.60	17.90	16.75	17.20	293,714
18 May 26	17.60000 +0.50	18.10	16.60	16.80	420,519
15 May 26	17.10000 +0.00	17.45	16.30	17.00	621,054
14 May 26	17.10000 -0.40	18.20	17.00	17.60	466,576
13 May 26	17.50000 -1.10	18.80	17.40	18.50	447,755
12 May 26	18.60000 -0.40	19.20	18.40	18.80	390,214
11 May 26	19.00000 -1.40	20.50	18.90	20.50	609,585
08 May 26	20.40000 -1.90	22.50	20.30	22.30	573,258
07 May 26	22.30000 +1.40	23.00	21.40	21.60	788,795
06 May 26	20.90000 +0.50	21.35	20.20	20.80	603,835
05 May 26	20.40000 -0.30	21.10	20.15	20.90	336,240
04 May 26	20.70000 -0.60	21.97	20.60	21.50	343,609
01 May 26	21.30000 +0.30	22.00	20.80	21.00	599,524
30 Apr 26	21.00000 -0.50	21.90	20.50	21.60	291,500
29 Apr 26	21.50000 -0.70	22.80	21.20	22.20	467,848
28 Apr 26	22.20000 +2.00	22.90	20.80	20.80	995,600
27 Apr 26	20.20000 -6.60	22.10	19.20	19.80	1,988,771
24 Apr 26	26.80000 +0.70	26.90	25.90	26.10	84,259
23 Apr 26	26.10000 -0.90	27.60	25.55	26.90	112,539
22 Apr 26	27.00000 +0.60	27.30	26.50	26.50	85,719
21 Apr 26	26.40000 -0.80	28.30	26.40	27.40	99,335
20 Apr 26	27.20000 -0.20	27.20	25.95	27.00	98,245
17 Apr 26	27.40000 +1.80	27.60	26.10	26.30	83,313
16 Apr 26	25.60000 -0.50	26.30	25.50	26.20	59,639
15 Apr 26	26.10000 +0.40	26.20	25.20	25.20	71,308
14 Apr 26	25.70000 +0.10	26.25	25.30	25.80	61,820
13 Apr 26	25.60000 +1.20	25.70	23.90	24.20	136,385
10 Apr 26	24.40000 -0.50	24.80	23.90	24.80	64,074
09 Apr 26	24.90000 -0.20	25.00	23.85	24.90	84,164
08 Apr 26	25.10000 +0.60	26.10	24.65	25.60	86,276
07 Apr 26	24.50000 -0.80	25.39	24.00	25.00	129,466
06 Apr 26	25.30000 +0.00	25.70	25.00	25.20	78,972
02 Apr 26	25.30000 -0.70	25.75	24.20	25.10	81,944
01 Apr 26	26.00000 +1.00	26.20	25.10	25.20	150,464
31 Mar 26	25.00000 +0.90	25.20	23.80	24.50	121,598
30 Mar 26	24.10000 +0.10	24.55	23.80	24.00	118,601
27 Mar 26	24.00000 -0.10	24.25	23.65	23.90	88,203
26 Mar 26	24.10000 +0.20	25.10	23.70	23.90	184,750
25 Mar 26	23.90000 -0.40	24.81	23.30	24.60	117,551
24 Mar 26	24.30000 -0.10	24.75	23.90	24.00	186,335
23 Mar 26	24.40000 +0.80	25.15	24.05	24.10	114,228
20 Mar 26	23.60000 -0.40	24.05	23.10	23.70	272,544
19 Mar 26	24.00000 +0.00	24.25	23.50	23.70	77,453
18 Mar 26	24.00000 -0.90	24.85	23.85	24.40	112,992
17 Mar 26	24.90000 +1.10	25.30	24.00	24.00	93,789
16 Mar 26	23.80000 +0.30	24.40	23.55	23.90	105,991
13 Mar 26	23.50000 -1.20	25.20	23.40	24.80	115,872
12 Mar 26	24.70000 +0.70	25.10	23.50	23.70	190,638
11 Mar 26	24.00000 -0.50	24.70	23.70	24.50	112,952
10 Mar 26	24.50000 -0.70	25.37	24.25	25.30	176,281
09 Mar 26	25.20000 -0.10	25.20	23.90	24.70	193,187
06 Mar 26	25.30000 -0.70	27.05	25.10	25.40	212,598
05 Mar 26	26.00000 -1.60	29.00	25.21	27.80	389,497
04 Mar 26	27.60000 +0.20	29.80	27.00	28.50	241,817
03 Mar 26	27.40000 +0.90	27.70	25.60	26.20	188,152
02 Mar 26	26.50000 +0.00	26.80	25.60	25.80	132,072
27 Feb 26	26.50000 -1.20	27.77	26.05	27.20	120,170
26 Feb 26	27.70000 +0.40	28.60	26.80	27.30	157,844
25 Feb 26	27.30000 +1.40	27.40	25.60	25.80	145,964
24 Feb 26	25.90000 +0.90	26.18	24.50	24.70	201,026
23 Feb 26	25.00000 -1.30	26.64	24.45	26.20	216,642
20 Feb 26	26.30000 -0.30	27.15	26.20	26.50	109,870
19 Feb 26	26.60000 +0.80	26.80	25.00	25.80	138,027
18 Feb 26	25.80000 -0.50	27.00	25.60	26.30	119,138
17 Feb 26	26.30000 -0.90	27.40	25.60	27.00	168,463
13 Feb 26	27.20000 +0.70	28.00	26.85	27.10	371,665
12 Feb 26	26.50000 -2.30	29.00	25.50	28.90	282,201
11 Feb 26	28.80000 -2.60	32.20	28.40	32.00	322,013
10 Feb 26	31.40000 -0.80	32.80	31.22	32.20	150,806
09 Feb 26	32.20000 +0.00	32.35	31.40	32.00	102,699
06 Feb 26	32.20000 +1.70	32.40	30.70	31.00	112,654
05 Feb 26	30.50000 -1.70	32.70	30.15	32.10	226,970
04 Feb 26	32.20000 -0.30	32.90	31.30	32.50	174,223
03 Feb 26	32.50000 -1.50	34.80	31.95	34.05	195,505
02 Feb 26	34.00000 -1.40	35.75	33.85	35.20	155,793
30 Jan 26	35.40000 -0.40	35.65	34.45	35.50	144,839
29 Jan 26	35.80000 -0.80	37.20	35.70	36.65	118,697
28 Jan 26	36.60000 -0.50	38.10	36.50	37.50	115,681
27 Jan 26	37.10000 +0.80	37.30	35.25	36.00	124,971
26 Jan 26	36.30000 -0.50	37.00	36.20	36.90	71,904
23 Jan 26	36.80000 +0.20	37.40	36.10	36.40	78,802
22 Jan 26	36.60000 -0.30	38.10	36.41	37.20	118,197
21 Jan 26	36.90000 +1.20	37.00	35.55	35.70	124,829
20 Jan 26	35.70000 -2.00	37.40	35.25	36.50	124,502
16 Jan 26	37.70000 -0.90	38.75	37.50	38.60	101,386
15 Jan 26	38.60000 -0.10	39.30	37.90	38.90	166,516
14 Jan 26	38.70000 -2.10	40.70	38.70	40.40	149,577
13 Jan 26	40.80000 -1.90	42.71	40.20	42.60	100,510
12 Jan 26	42.70000 +1.50	42.95	40.20	41.10	181,402
09 Jan 26	41.20000 +2.40	43.20	39.30	39.30	394,056
08 Jan 26	38.80000 +0.30	39.10	37.60	38.10	107,318
07 Jan 26	38.50000 +1.60	39.50	37.10	37.10	126,302
06 Jan 26	36.90000 -0.50	37.90	36.70	37.35	105,360
05 Jan 26	37.40000 +0.50	38.20	36.64	36.80	109,163
02 Jan 26	36.90000 +0.40	37.80	35.50	36.50	242,166
31 Dec 25	36.50000 +2.40	36.80	34.00	34.60	281,957
30 Dec 25	34.10000 -1.80	36.25	33.90	36.00	158,829
29 Dec 25	35.90000 -1.00	36.91	35.75	36.80	142,060
26 Dec 25	36.90000 -1.90	38.40	35.60	38.30	171,848
24 Dec 25	38.80000 -0.50	39.30	38.10	39.20	63,174
23 Dec 25	39.30000 -0.60	40.05	38.40	39.60	137,481
22 Dec 25	39.90000 +1.20	40.00	38.25	38.60	149,914
19 Dec 25	38.70000 -0.60	39.85	38.65	39.10	455,237
18 Dec 25	39.30000 +1.20	39.85	38.60	38.60	143,970
17 Dec 25	38.10000 -1.60	40.10	37.90	39.70	115,694
16 Dec 25	39.70000 -0.20	40.20	39.40	39.60	108,762
15 Dec 25	39.90000 -2.40	42.70	39.15	42.30	382,170
12 Dec 25	42.30000 -0.40	45.00	42.00	42.70	278,107
11 Dec 25	42.70000 +2.40	42.80	40.20	40.20	264,422
10 Dec 25	40.30000 +0.50	41.05	39.20	39.70	146,520
09 Dec 25	39.80000 +0.10	40.25	39.30	39.40	110,962
08 Dec 25	39.70000 +0.90	39.70	38.90	38.90	97,384
05 Dec 25	38.80000 -0.10	39.85	38.60	38.60	77,339
04 Dec 25	38.90000 -0.10	39.35	38.55	38.70	61,498
03 Dec 25	39.00000 +1.20	39.20	37.90	38.00	66,922
02 Dec 25	37.80000 -0.90	39.00	37.30	39.00	71,856
01 Dec 25	38.70000 -1.00	39.50	38.40	39.15	88,332
28 Nov 25	39.70000 -0.10	40.10	39.00	39.70	75,879
26 Nov 25	39.80000 +0.00	40.05	39.30	39.80	114,044
25 Nov 25	39.80000 +0.50	40.50	39.30	39.30	124,350
24 Nov 25	39.30000 +2.00	40.30	37.15	37.30	227,341
21 Nov 25	37.30000 +2.70	37.45	34.30	34.30	171,134
20 Nov 25	34.60000 -0.90	36.60	34.40	36.10	133,055
19 Nov 25	35.50000 -1.00	36.90	35.35	36.50	96,201
18 Nov 25	36.50000 +0.30	36.95	35.90	36.10	86,221
17 Nov 25	36.20000 -0.80	36.85	35.95	36.80	168,371
14 Nov 25	37.00000 -1.60	37.70	36.40	37.60	96,157
13 Nov 25	38.60000 -2.40	41.55	38.30	40.50	209,877
12 Nov 25	41.00000 +1.10	41.15	39.20	39.70	170,785
11 Nov 25	39.90000 +2.40	40.00	37.40	37.40	183,711
10 Nov 25	37.50000 +0.80	37.90	36.40	36.90	150,814
07 Nov 25	36.70000 +0.40	37.25	36.00	36.00	119,477
06 Nov 25	36.30000 -1.60	37.90	35.95	37.70	145,953
05 Nov 25	37.90000 +0.70	39.35	37.40	37.40	201,018
04 Nov 25	37.20000 +0.30	38.79	36.39	36.60	216,672
03 Nov 25	36.90000 -0.30	37.70	35.80	37.20	203,821
31 Oct 25	37.20000 +2.50	37.25	34.90	35.00	253,433
30 Oct 25	34.70000 -1.00	37.40	34.20	36.70	261,858
29 Oct 25	35.70000 -2.90	39.30	35.65	38.70	243,908
28 Oct 25	38.60000 -0.30	39.60	38.45	38.80	143,105
27 Oct 25	38.90000 -0.10	39.50	38.60	39.10	93,962
24 Oct 25	39.00000 +0.30	39.75	38.90	39.50	73,052
23 Oct 25	38.70000 -0.40	39.85	38.55	39.00	68,592
22 Oct 25	39.10000 -1.00	40.20	38.60	39.70	119,500
21 Oct 25	40.10000 +1.00	40.66	39.10	39.10	158,539
20 Oct 25	39.10000 +2.00	39.35	37.50	37.50	183,156
17 Oct 25	37.10000 +0.20	37.25	35.94	36.30	243,524
16 Oct 25	36.90000 -2.30	39.65	36.80	39.50	182,284
15 Oct 25	39.20000 -1.10	40.80	39.00	40.50	121,050
14 Oct 25	40.30000 +1.00	40.75	38.60	38.90	127,528
13 Oct 25	39.30000 +0.10	39.95	39.03	39.50	126,033
10 Oct 25	39.20000 -1.20	40.90	38.80	40.30	199,102
09 Oct 25	40.40000 -0.90	41.60	40.30	41.50	135,938
08 Oct 25	41.30000 -0.10	41.95	40.80	41.40	130,351
07 Oct 25	41.40000 -1.20	43.00	40.90	42.70	158,305
06 Oct 25	42.60000 +1.50	43.08	41.15	42.70	275,049
03 Oct 25	41.10000 +0.40	42.39	41.00	42.00	219,229
02 Oct 25	40.70000 +0.10	40.90	39.95	40.50	164,260
01 Oct 25	40.60000 -1.20	41.60	39.70	41.50	299,434
30 Sep 25	41.80000 -2.00	43.80	41.50	43.70	182,665
29 Sep 25	43.80000 -1.50	45.90	42.80	45.80	177,374
26 Sep 25	45.30000 -1.20	46.30	44.90	46.20	180,673
25 Sep 25	46.50000 -0.40	47.40	45.85	46.30	122,767
24 Sep 25	46.90000 -3.00	49.98	46.85	49.70	168,535
23 Sep 25	49.90000 -0.30	51.60	49.50	50.00	276,422
22 Sep 25	50.20000 +1.20	50.65	48.70	50.00	173,011
19 Sep 25	49.00000 -0.70	49.75	48.55	49.60	183,187
18 Sep 25	49.70000 -0.80	51.60	49.10	51.60	172,369
17 Sep 25	50.50000 +0.00	52.50	50.30	50.50	480,633
16 Sep 25	50.50000 -0.40	52.00	50.00	50.90	217,316
15 Sep 25	50.90000 +1.20	51.90	49.50	49.80	292,675
12 Sep 25	49.70000 -1.40	51.50	48.50	51.10	249,076
11 Sep 25	51.10000 +0.70	51.80	50.40	50.40	388,474
10 Sep 25	50.40000 -0.90	52.00	49.45	51.30	167,161
09 Sep 25	51.30000 +0.50	51.80	50.30	50.60	270,747
08 Sep 25	50.80000 -1.70	53.10	50.70	52.50	167,490
05 Sep 25	52.50000 +0.00	54.05	52.00	53.90	405,814
04 Sep 25	52.50000 -0.20	53.10	52.00	52.70	150,276
03 Sep 25	52.70000 +0.20	53.45	52.30	52.50	209,596
02 Sep 25	52.50000 -1.30	53.00	51.50	52.60	165,169
29 Aug 25	53.80000 +1.60	53.90	52.03	52.50	183,004
28 Aug 25	52.20000 +0.50	52.90	50.50	52.00	231,301
27 Aug 25	51.70000 +0.40	53.90	50.95	51.30	562,718
26 Aug 25	51.30000 +1.20	53.70	50.10	50.10	502,627
25 Aug 25	50.10000 +3.80	51.05	46.10	46.20	658,631
22 Aug 25	46.30000 +1.70	47.20	44.10	44.60	413,306
21 Aug 25	44.60000 +0.90	44.80	42.81	43.50	70,266
20 Aug 25	43.70000 -1.10	45.00	43.00	44.80	95,645
19 Aug 25	44.80000 -0.40	46.40	44.60	45.30	132,380
18 Aug 25	45.20000 +0.30	46.20	44.60	44.70	240,164
15 Aug 25	44.90000 +0.20	45.20	43.70	45.00	122,367
14 Aug 25	44.70000 -0.30	45.28	43.85	44.30	135,283
13 Aug 25	45.00000 +1.90	45.80	43.00	43.10	381,671
12 Aug 25	43.10000 +2.20	43.30	40.30	40.60	136,160
11 Aug 25	40.90000 +1.50	42.05	39.00	39.20	181,189
08 Aug 25	39.40000 -1.50	40.70	38.65	40.50	139,828
07 Aug 25	40.90000 -0.20	45.70	38.70	44.90	238,126
06 Aug 25	41.10000 -0.10	41.50	40.40	40.90	55,693
05 Aug 25	41.20000 +1.20	41.40	39.60	40.00	79,934
04 Aug 25	40.00000 +1.20	40.25	38.95	39.00	69,723
01 Aug 25	38.80000 -0.70	39.70	38.70	39.00	79,766
31 Jul 25	39.50000 -0.30	39.90	39.20	39.80	93,582
30 Jul 25	39.80000 -1.00	41.10	39.50	40.80	97,357
29 Jul 25	40.80000 -0.40	41.70	40.50	41.70	75,047
28 Jul 25	41.20000 -0.20	41.50	40.70	41.40	51,367
25 Jul 25	41.40000 -0.60	42.10	41.00	42.00	86,531
24 Jul 25	42.00000 -1.20	42.88	41.50	42.70	73,389
23 Jul 25	43.20000 -0.20	43.75	42.60	43.50	86,555
22 Jul 25	43.40000 +1.90	44.10	41.20	41.50	147,288
21 Jul 25	41.50000 +3.10	42.30	38.50	39.00	170,850
18 Jul 25	38.40000 -1.10	39.70	38.10	39.70	119,357
17 Jul 25	39.50000 -0.30	40.40	39.40	39.80	44,538
16 Jul 25	39.80000 +0.30	39.90	38.80	39.50	75,632
15 Jul 25	39.50000 -1.10	41.00	39.40	41.00	61,188
14 Jul 25	40.60000 +0.20	40.90	39.60	40.10	64,466
11 Jul 25	40.40000 -2.20	42.85	40.35	42.10	81,346
10 Jul 25	42.60000 +0.20	43.00	41.90	42.20	65,185
09 Jul 25	42.40000 +1.30	43.40	41.07	41.20	110,517
08 Jul 25	41.10000 -0.10	41.90	40.70	40.90	56,939
07 Jul 25	41.20000 -1.70	42.90	41.00	42.40	70,514
03 Jul 25	42.90000 +0.20	43.65	42.55	42.60	34,402
02 Jul 25	42.70000 -1.20	43.80	42.25	43.70	103,744
01 Jul 25	43.90000 -1.20	45.35	43.60	44.60	77,595
30 Jun 25	45.10000 +0.10	45.80	45.00	45.00	82,028
27 Jun 25	45.00000 +1.00	46.15	43.50	44.10	356,271
26 Jun 25	44.00000 +1.10	44.05	40.80	42.10	117,599
25 Jun 25	42.90000 +1.90	44.30	42.00	42.00	168,731
24 Jun 25	41.00000 +0.80	41.55	40.25	40.30	95,698
23 Jun 25	40.20000 +0.70	40.65	39.30	39.50	115,063
20 Jun 25	39.50000 -0.10	40.38	37.95	40.10	149,794
18 Jun 25	39.60000 +0.00	40.55	39.50	39.80	107,709
17 Jun 25	39.60000 -0.50	40.00	38.55	39.60	131,769
16 Jun 25	40.10000 -0.90	41.60	40.00	41.10	80,124
13 Jun 25	41.00000 -0.60	41.90	40.80	41.00	79,134
12 Jun 25	41.60000 -0.10	42.30	41.33	41.40	76,094
11 Jun 25	41.70000 -0.80	43.20	41.60	42.50	199,605
10 Jun 25	42.50000 +0.10	42.90	42.00	42.20	66,701
09 Jun 25	42.40000 +0.40	42.50	41.55	41.90	72,044
06 Jun 25	42.00000 +0.80	42.20	40.40	41.40	119,715
05 Jun 25	41.20000 -1.40	42.95	40.75	42.60	127,582
04 Jun 25	42.60000 -1.50	44.20	42.41	44.00	71,761
03 Jun 25	44.10000 +1.40	44.30	40.90	42.50	119,652
02 Jun 25	42.70000 +1.50	43.50	41.20	42.00	134,210
30 May 25	41.20000 -0.70	42.25	40.85	42.25	52,722
29 May 25	41.90000 +0.50	42.80	41.40	41.70	69,170
28 May 25	41.40000 -0.20	42.00	41.20	41.60	49,400
27 May 25	41.60000 +0.30	42.50	41.40	41.60	61,383
23 May 25	41.30000 +0.20	41.80	40.50	41.80	53,847
22 May 25	41.10000 -0.40	42.05	41.00	41.50	54,071
21 May 25	41.50000 -1.50	43.09	41.30	42.50	180,017
20 May 25	43.00000 -0.30	43.95	42.50	42.80	145,796
19 May 25	43.30000 +0.00	43.75	42.30	42.60	82,021
16 May 25	43.30000 -0.40	43.90	42.80	43.40	447,600
15 May 25	43.70000 +0.30	44.49	42.30	43.30	88,806
14 May 25	43.40000 -0.50	43.90	42.85	43.40	62,347
13 May 25	43.90000 +1.20	44.40	42.75	43.00	97,603
12 May 25	42.70000 +1.30	43.90	41.70	42.50	106,841
09 May 25	41.40000 -1.80	43.90	40.90	43.80	129,887
08 May 25	43.20000 -1.50	46.79	41.90	46.60	106,572
07 May 25	44.70000 +2.40	45.20	42.20	42.50	132,211
06 May 25	42.30000 +0.60	43.45	40.50	41.10	65,146
05 May 25	41.70000 -2.10	43.50	41.55	43.30	61,986
02 May 25	43.80000 +0.00	44.80	43.65	44.20	34,816
01 May 25	43.80000 -0.30	44.80	43.45	44.30	58,279
30 Apr 25	44.10000 -1.40	44.75	43.90	44.70	47,253
29 Apr 25	45.50000 -0.10	45.80	44.75	45.30	47,576
28 Apr 25	45.60000 -0.30	46.05	44.70	45.70	43,992
25 Apr 25	45.90000 -0.60	46.30	45.10	46.30	69,883
24 Apr 25	46.50000 -0.80	47.20	44.10	46.40	123,180
23 Apr 25	47.30000 +0.70	49.90	47.20	49.00	89,879
22 Apr 25	46.60000 +2.20	46.95	45.00	45.00	66,745
21 Apr 25	44.40000 -2.30	46.10	43.90	46.10	62,577
17 Apr 25	46.70000 +0.50	47.25	45.14	46.20	66,504
16 Apr 25	46.20000 -0.80	47.78	45.70	45.90	81,057
15 Apr 25	47.00000 +2.40	47.45	44.45	44.50	102,574
14 Apr 25	44.60000 +1.45	45.10	43.55	43.60	103,243
11 Apr 25	43.15000 +0.45	44.00	41.90	42.60	73,710
10 Apr 25	42.70000 -1.90	43.75	41.85	43.50	82,979
09 Apr 25	44.60000 +1.60	45.40	41.15	41.80	128,216
08 Apr 25	43.00000 -0.30	44.65	42.15	44.00	96,849
07 Apr 25	43.30000 +1.20	44.60	39.60	39.80	124,345
04 Apr 25	42.10000 +0.90	42.65	39.10	39.20	110,815
03 Apr 25	41.20000 -1.20	41.50	39.00	39.40	111,975
02 Apr 25	42.40000 +1.20	42.50	40.40	40.40	62,444
01 Apr 25	41.20000 +0.60	42.40	39.80	40.60	62,531
31 Mar 25	40.60000 -0.80	40.70	39.70	40.60	75,563
28 Mar 25	41.40000 -1.20	42.80	41.15	42.40	71,269
27 Mar 25	42.60000 -0.60	43.65	42.10	43.00	44,539
26 Mar 25	43.20000 -2.00	45.70	42.80	45.00	60,841
25 Mar 25	45.20000 +0.20	45.70	44.60	45.00	62,593
24 Mar 25	45.00000 +0.30	45.50	44.60	44.80	130,360
21 Mar 25	44.70000 +0.60	44.80	42.60	43.40	94,769
20 Mar 25	44.10000 -0.40	44.50	43.10	44.00	136,806
19 Mar 25	44.50000 +0.70	45.00	42.90	43.80	52,382
18 Mar 25	43.80000 -2.00	45.80	43.10	45.00	79,154
17 Mar 25	45.80000 +1.40	46.55	43.60	44.30	87,875
14 Mar 25	44.40000 +1.40	45.30	43.70	43.90	62,172
13 Mar 25	43.00000 -1.60	44.49	42.10	44.20	74,804
12 Mar 25	44.60000 +1.90	45.00	42.90	44.00	92,689
11 Mar 25	42.70000 -0.60	44.15	41.65	43.00	91,085
10 Mar 25	43.30000 -1.90	45.50	42.05	44.20	150,255
07 Mar 25	45.20000 -2.10	47.95	43.65	47.00	99,904
06 Mar 25	47.30000 -2.20	52.60	46.80	51.20	184,943
05 Mar 25	49.50000 +0.70	51.24	48.10	49.90	87,016
04 Mar 25	48.80000 +1.20	50.00	46.00	46.40	95,230
03 Mar 25	47.60000 -4.00	51.50	47.50	51.50	140,420
28 Feb 25	51.60000 +1.50	51.70	49.30	50.00	97,583
27 Feb 25	50.10000 -1.50	51.70	50.00	51.60	65,201
26 Feb 25	51.60000 +0.30	52.90	50.95	51.30	59,271
25 Feb 25	51.30000 +1.10	51.80	50.20	50.30	81,408
24 Feb 25	50.20000 -2.20	52.86	49.95	52.40	99,794
21 Feb 25	52.40000 -2.70	56.50	52.10	56.10	80,096
20 Feb 25	55.10000 +0.30	55.70	53.25	55.10	100,105
19 Feb 25	54.80000 +3.10	54.80	50.79	51.30	89,253
18 Feb 25	51.70000 -1.10	52.60	50.55	52.40	76,615
14 Feb 25	52.80000 -0.90	53.90	52.11	53.70	45,940
13 Feb 25	53.70000 +1.30	53.70	51.95	53.40	53,213
12 Feb 25	52.40000 +0.60	52.65	48.60	49.05	88,350
11 Feb 25	51.80000 -2.30	54.40	51.70	53.10	68,304
10 Feb 25	54.10000 +1.30	54.35	52.40	53.50	88,670
07 Feb 25	52.80000 -1.30	54.90	52.50	53.90	106,624
06 Feb 25	54.10000 +1.10	54.20	52.80	53.20	94,321
05 Feb 25	53.00000 +3.00	53.00	50.20	50.20	143,692
04 Feb 25	50.00000 +0.00	51.40	49.90	50.00	89,596
03 Feb 25	50.00000 -1.20	50.80	48.10	49.10	154,579
31 Jan 25	51.20000 -0.30	52.70	51.05	51.40	99,560
30 Jan 25	51.50000 +1.70	51.75	49.80	50.40	69,913
29 Jan 25	49.80000 -0.10	50.26	48.80	49.40	47,948
28 Jan 25	49.90000 +1.90	50.10	47.80	47.90	62,624
27 Jan 25	48.00000 +0.30	48.35	46.40	46.50	73,602
24 Jan 25	47.70000 +0.20	48.70	47.00	47.00	59,123
23 Jan 25	47.50000 +0.30	47.90	46.00	47.40	70,188
22 Jan 25	47.20000 +1.20	48.15	45.20	46.00	98,506
21 Jan 25	46.00000 +0.60	46.10	44.60	45.00	82,856
17 Jan 25	45.40000 +1.20	46.90	44.65	45.20	86,392
16 Jan 25	44.20000 -0.40	45.60	44.02	44.50	60,694
15 Jan 25	44.60000 +3.60	46.30	43.00	43.00	109,691
14 Jan 25	41.00000 -0.50	42.45	40.80	41.50	50,357
13 Jan 25	41.50000 -1.10	42.04	39.80	41.60	95,510
10 Jan 25	42.60000 +0.60	42.80	40.60	41.10	106,766
08 Jan 25	42.00000 -0.40	42.90	40.50	41.90	96,151
07 Jan 25	42.40000 -2.00	44.80	41.20	44.40	158,593
06 Jan 25	44.40000 -0.40	46.28	43.40	45.50	103,069
03 Jan 25	44.80000 -1.20	47.05	43.20	45.50	108,843
02 Jan 25	46.00000 +0.00	47.00	45.10	46.00	85,006
31 Dec 24	46.00000 -2.20	49.05	45.70	48.20	79,259
30 Dec 24	48.20000 +0.90	49.00	45.80	46.80	50,670
27 Dec 24	47.30000 -0.90	49.20	46.80	49.20	68,028
26 Dec 24	48.20000 +0.30	49.20	47.20	47.20	50,116
24 Dec 24	47.90000 +1.20	47.90	46.00	47.00	36,443
23 Dec 24	46.70000 -0.40	47.40	45.00	47.30	88,102
20 Dec 24	47.10000 +1.00	47.80	44.42	45.40	136,510
19 Dec 24	46.10000 -0.40	48.60	46.00	47.50	99,618
18 Dec 24	46.50000 -3.30	50.70	45.80	50.30	115,016
17 Dec 24	49.80000 -0.50	50.10	48.30	50.00	103,589
16 Dec 24	50.30000 -1.30	51.95	50.10	51.50	66,547
13 Dec 24	51.60000 +0.10	52.45	50.90	51.70	91,338
12 Dec 24	51.50000 -1.30	52.90	51.10	52.70	55,968
11 Dec 24	52.80000 +1.90	53.45	51.70	51.90	74,794
10 Dec 24	50.90000 +0.40	51.80	50.10	50.10	68,876
09 Dec 24	50.50000 -1.70	54.63	50.25	53.10	71,124
06 Dec 24	52.20000 -2.10	55.66	51.30	54.60	100,588
05 Dec 24	54.30000 +1.90	55.00	52.05	52.10	94,843
04 Dec 24	52.40000 +0.10	52.50	51.20	52.30	64,823
03 Dec 24	52.30000 -2.00	54.00	51.50	52.60	67,254
02 Dec 24	54.30000 +1.70	54.95	52.40	52.70	79,720
29 Nov 24	52.60000 -0.90	54.40	52.50	53.60	32,307
27 Nov 24	53.50000 -0.40	55.60	53.30	54.50	49,114
26 Nov 24	53.90000 -1.00	55.40	52.60	54.60	68,086
25 Nov 24	54.90000 +1.50	55.60	53.65	54.00	163,273
22 Nov 24	53.40000 +1.20	54.10	51.40	52.20	87,409
21 Nov 24	52.20000 +2.90	52.90	49.25	49.50	97,916
20 Nov 24	49.30000 -0.30	50.00	48.40	49.30	50,873
19 Nov 24	49.60000 +1.20	50.60	47.80	48.50	91,832
18 Nov 24	48.40000 -1.10	50.00	47.20	49.50	101,879
15 Nov 24	49.50000 -2.20	52.40	49.30	52.40	106,448
14 Nov 24	51.70000 -0.90	53.40	51.30	52.50	83,492
13 Nov 24	52.60000 -2.50	55.50	52.00	55.40	99,221
12 Nov 24	55.10000 -4.50	59.40	54.80	58.40	88,163
11 Nov 24	59.60000 -5.40	64.34	58.60	64.00	129,904
08 Nov 24	65.00000 +2.70	66.10	62.40	64.00	170,432
07 Nov 24	62.30000 +5.90	64.50	55.10	57.20	208,821
06 Nov 24	56.40000 +1.60	58.80	54.40	56.50	99,842
05 Nov 24	54.80000 +1.80	55.10	52.80	52.80	47,452
04 Nov 24	53.00000 -0.30	54.40	52.50	53.40	54,633
01 Nov 24	53.30000 -1.30	56.80	53.30	54.90	50,975
31 Oct 24	54.60000 -1.80	56.80	53.80	55.90	56,408
30 Oct 24	56.40000 +2.90	57.45	53.20	53.20	62,910
29 Oct 24	53.50000 -0.40	54.50	53.00	53.50	30,212
28 Oct 24	53.90000 +2.60	54.70	51.30	51.30	56,591
25 Oct 24	51.30000 -0.30	52.70	51.00	51.60	48,694
24 Oct 24	51.60000 -0.20	52.85	51.40	51.80	30,839
23 Oct 24	51.80000 -1.50	54.20	51.40	53.10	51,081
22 Oct 24	53.30000 +1.70	53.70	51.40	51.40	35,652
21 Oct 24	51.60000 +0.20	52.60	50.80	50.80	36,343
18 Oct 24	51.40000 -0.60	52.86	50.72	52.00	54,250
17 Oct 24	52.00000 -2.00	53.50	50.55	53.10	56,611
16 Oct 24	54.00000 +0.00	54.70	53.60	54.20	43,564
15 Oct 24	54.00000 +1.60	55.20	52.50	52.60	56,097
14 Oct 24	52.40000 +0.80	52.80	51.60	51.60	38,800
11 Oct 24	51.60000 +1.20	51.90	50.60	50.60	39,306
10 Oct 24	50.40000 -2.80	52.65	50.00	52.40	90,489
09 Oct 24	53.20000 -0.30	54.00	52.50	53.10	42,634
08 Oct 24	53.50000 +1.50	54.30	52.00	52.30	56,192
07 Oct 24	52.00000 -5.50	57.10	51.80	57.10	78,662
04 Oct 24	57.50000 +1.40	58.48	56.90	57.20	51,371
03 Oct 24	56.10000 -0.70	57.90	55.50	56.00	38,060
02 Oct 24	56.80000 +1.30	59.10	55.60	55.60	59,659
01 Oct 24	55.50000 +0.00	56.55	54.70	55.00	50,188
30 Sep 24	55.50000 +0.20	55.95	54.49	54.90	44,716
27 Sep 24	55.30000 -0.90	56.70	55.10	56.60	32,239
26 Sep 24	56.20000 +0.20	56.90	55.30	56.90	55,534
25 Sep 24	56.00000 -0.10	56.40	55.10	56.40	43,259
24 Sep 24	56.10000 +0.10	56.20	54.60	56.00	40,742
23 Sep 24	56.00000 -1.30	57.80	54.50	57.50	44,089
20 Sep 24	57.30000 -0.50	58.15	56.50	57.90	99,138
19 Sep 24	57.80000 +2.10	58.40	56.70	56.70	46,514
18 Sep 24	55.70000 -3.00	58.80	55.60	58.80	95,433
17 Sep 24	58.70000 +0.10	59.80	57.80	58.60	61,790
16 Sep 24	58.60000 +0.50	59.80	57.30	59.80	62,208
13 Sep 24	58.10000 +1.80	58.40	55.50	56.70	90,446
12 Sep 24	56.30000 +1.50	56.30	54.50	55.20	52,067
11 Sep 24	54.80000 +0.30	55.56	53.45	53.90	51,978
10 Sep 24	54.50000 -0.60	56.08	53.90	55.50	57,171
09 Sep 24	55.10000 +0.40	56.18	54.60	54.60	46,099
06 Sep 24	54.70000 -2.20	56.60	53.75	56.00	82,605
05 Sep 24	56.90000 -1.40	59.00	56.05	58.40	99,950
04 Sep 24	58.30000 -1.00	60.00	58.20	59.00	62,391
03 Sep 24	59.30000 -3.00	62.60	59.10	61.60	70,320
30 Aug 24	62.30000 -1.20	64.10	61.30	64.00	65,599
29 Aug 24	63.50000 -1.20	65.58	63.05	64.70	99,183
28 Aug 24	64.70000 -0.30	65.50	62.90	64.70	76,262
27 Aug 24	65.00000 +0.00	65.00	63.35	64.10	51,569
26 Aug 24	65.00000 -1.60	66.70	64.00	66.70	120,781
23 Aug 24	66.60000 +5.90	67.50	60.80	60.80	228,773
22 Aug 24	60.70000 -0.70	63.90	60.30	61.00	85,169
21 Aug 24	61.40000 -0.50	63.10	61.30	62.30	49,707
20 Aug 24	61.90000 -2.10	63.80	61.50	63.60	70,199
19 Aug 24	64.00000 -0.90	66.40	62.31	65.10	109,000
16 Aug 24	64.89999 +3.90	65.64	60.80	61.00	188,701
15 Aug 24	61.00000 +1.50	62.30	58.90	59.50	194,641
14 Aug 24	59.50000 +1.20	60.00	57.70	58.50	93,829
13 Aug 24	58.30000 +1.10	59.50	57.40	57.50	77,844
12 Aug 24	57.20000 -2.00	59.20	55.80	58.80	118,598
09 Aug 24	59.20000 -0.30	60.30	55.90	59.00	208,448
08 Aug 24	59.50000 +5.00	60.50	55.70	55.70	127,016
07 Aug 24	54.50000 -0.10	62.00	52.30	59.80	207,505
06 Aug 24	54.60000 +1.90	55.90	51.00	52.10	119,476
05 Aug 24	52.70000 -2.90	53.98	50.10	51.40	164,422
02 Aug 24	55.60000 -1.50	57.25	54.10	55.20	80,261
01 Aug 24	57.10000 -2.40	60.40	55.70	59.70	82,737
31 Jul 24	59.50000 -0.30	61.08	58.90	59.00	81,823
30 Jul 24	59.80000 +2.20	60.00	57.20	57.50	77,302
29 Jul 24	57.60000 -0.50	59.90	57.00	58.20	73,760
26 Jul 24	58.10000 +1.80	59.60	57.00	57.70	62,331
25 Jul 24	56.30000 -1.00	58.10	55.90	57.00	94,952
24 Jul 24	57.30000 -2.20	60.30	56.70	58.60	91,798
23 Jul 24	59.50000 +0.15	60.60	58.60	60.00	76,847
22 Jul 24	59.35000 +1.55	60.25	57.10	58.00	124,881
19 Jul 24	57.80000 +3.60	58.20	53.90	54.20	85,990
18 Jul 24	54.20000 -2.60	58.20	53.90	57.10	104,371
17 Jul 24	56.80000 +0.10	57.20	54.25	56.00	88,073
16 Jul 24	56.70000 +1.70	57.20	53.17	54.00	165,154
15 Jul 24	55.00000 +1.10	55.40	51.40	53.50	167,078
12 Jul 24	53.90000 +1.10	54.15	51.00	52.90	99,945
11 Jul 24	52.80000 +0.60	54.20	51.30	53.00	165,966
10 Jul 24	52.20000 +2.90	54.05	49.60	49.60	211,537
09 Jul 24	49.30000 +3.50	49.50	45.70	45.70	94,535
08 Jul 24	45.80000 +0.90	45.90	43.70	44.80	64,112
05 Jul 24	44.90000 +1.40	44.90	42.60	43.10	64,031
03 Jul 24	43.50000 +0.50	44.20	41.60	42.90	33,814
02 Jul 24	43.00000 -1.00	45.90	42.80	43.50	82,405
01 Jul 24	44.00000 +3.40	44.00	39.70	40.40	107,137
28 Jun 24	40.60000 +1.50	41.80	37.60	39.20	1,371,974
27 Jun 24	39.10000 +0.50	41.60	37.50	38.00	83,333
26 Jun 24	38.60000 +1.30	38.80	35.45	37.20	75,505
25 Jun 24	37.30000 -0.80	38.90	36.90	38.20	94,790
24 Jun 24	38.10000 -0.10	39.70	37.30	38.20	56,793
21 Jun 24	38.20000 +0.90	38.45	37.10	37.90	40,707
20 Jun 24	37.30000 -1.20	39.60	36.80	38.50	58,543
18 Jun 24	38.50000 -1.40	40.20	36.95	39.70	82,505
17 Jun 24	39.90000 -0.60	41.50	39.40	40.30	66,901
14 Jun 24	40.50000 -1.50	43.00	40.35	41.70	48,121
13 Jun 24	42.00000 -1.10	44.20	41.65	42.70	45,909
12 Jun 24	43.10000 +0.20	44.45	42.90	43.20	67,846
11 Jun 24	42.90000 -0.20	43.25	40.60	42.80	56,945
10 Jun 24	43.10000 -1.50	44.80	42.80	44.50	52,370
07 Jun 24	44.60000 -0.80	46.30	44.10	45.00	28,909
06 Jun 24	45.40000 +0.10	47.70	45.30	46.10	34,786
05 Jun 24	45.30000 +2.30	45.60	43.35	44.50	42,869
04 Jun 24	43.00000 -2.50	45.10	42.20	45.00	76,082
03 Jun 24	45.50000 -2.50	48.80	44.70	48.00	68,608
31 May 24	48.00000 -0.10	48.70	46.90	48.40	59,561
30 May 24	48.10000 +1.40	48.60	46.50	46.50	61,720
29 May 24	46.70000 -0.80	48.40	45.55	47.10	55,554
28 May 24	47.50000 -1.10	49.90	47.00	48.50	97,494
24 May 24	48.60000 +1.20	49.60	47.10	47.70	53,971
23 May 24	47.40000 -0.50	49.00	47.00	48.50	51,258
22 May 24	47.90000 +0.00	49.30	47.00	47.80	48,293
21 May 24	47.90000 -2.60	50.27	46.61	50.00	66,642
20 May 24	50.50000 +0.50	50.70	49.60	50.00	56,573
17 May 24	50.00000 +0.30	50.80	48.80	49.40	53,976
16 May 24	49.70000 -0.30	52.00	49.50	50.00	104,098
15 May 24	50.00000 +2.00	50.10	47.60	50.10	100,230
14 May 24	48.00000 -0.10	48.70	47.30	48.00	40,755
13 May 24	48.10000 +0.50	49.00	47.10	48.00	51,334
10 May 24	47.60000 -1.40	49.50	46.60	48.00	63,048
09 May 24	49.00000 -0.80	51.50	48.30	50.20	89,792
08 May 24	49.80000 -1.30	53.20	47.60	47.60	139,804
07 May 24	51.10000 +9.30	53.20	44.40	45.00	403,717
06 May 24	41.80000 +1.10	42.60	40.20	40.70	83,539
03 May 24	40.70000 +0.10	42.15	39.40	41.60	63,957
02 May 24	40.60000 +0.70	41.30	39.60	40.60	70,595
01 May 24	39.90000 +1.30	40.90	37.70	38.40	57,851
30 Apr 24	38.60000 +1.50	39.50	36.60	36.70	45,218
29 Apr 24	37.10000 -1.20	38.90	36.70	37.10	35,850
26 Apr 24	38.30000 +1.30	39.40	36.80	37.20	42,220
25 Apr 24	37.00000 -1.40	38.30	36.50	37.60	47,510
24 Apr 24	38.40000 +1.10	38.90	37.10	37.30	60,441
23 Apr 24	37.30000 +2.50	39.15	34.60	34.70	69,791
22 Apr 24	34.80000 +0.80	36.26	33.50	33.50	43,716
19 Apr 24	34.00000 +0.60	36.40	32.50	33.40	61,943
18 Apr 24	33.40000 -0.20	34.05	30.20	33.50	118,128
17 Apr 24	33.60000 -3.70	37.20	32.80	36.70	88,265
16 Apr 24	37.30000 +0.00	39.50	35.80	36.60	80,592
15 Apr 24	37.30000 -4.30	41.50	36.90	41.50	90,952
12 Apr 24	41.60000 -1.50	44.10	41.40	42.50	77,488
11 Apr 24	43.10000 +1.20	43.90	40.40	43.90	58,566
10 Apr 24	41.90000 -1.60	44.90	40.20	42.90	78,006
09 Apr 24	43.50000 +1.10	45.80	40.90	42.40	117,007
08 Apr 24	42.40000 +1.50	42.70	37.30	41.70	126,041
05 Apr 24	40.90000 +3.10	42.90	36.90	37.20	199,742
04 Apr 24	37.80000 +4.00	39.88	32.70	33.80	239,174
03 Apr 24	33.80000 +2.90	34.00	30.80	30.80	58,648
02 Apr 24	30.90000 -0.30	32.10	30.40	30.90	30,530
01 Apr 24	31.20000 +0.00	32.40	30.10	30.90	37,787
28 Mar 24	31.20000 +0.90	31.20	30.30	30.60	25,369
27 Mar 24	30.30000 +0.30	31.00	29.66	30.20	32,972
26 Mar 24	30.00000 +0.40	31.00	29.00	29.50	27,895
25 Mar 24	29.60000 +0.40	30.30	29.08	29.70	28,286
22 Mar 24	29.20000 -0.30	30.00	29.00	29.70	22,211
21 Mar 24	29.50000 +1.10	30.10	28.10	28.80	28,926
20 Mar 24	28.40000 +0.60	29.80	27.50	27.80	35,282
19 Mar 24	27.80000 +0.80	28.40	25.40	26.80	43,543
18 Mar 24	27.00000 -3.40	30.30	24.60	29.40	173,434
15 Mar 24	30.40000 -1.70	32.40	29.26	31.80	60,699
14 Mar 24	32.10000 -0.20	33.00	31.60	32.40	32,429
13 Mar 24	32.30000 -0.70	33.80	32.30	32.70	25,402
12 Mar 24	33.00000 +0.00	33.70	32.20	33.00	39,084
11 Mar 24	33.00000 -0.90	35.00	32.70	33.90	74,574
08 Mar 24	33.90000 -0.40	35.20	33.03	34.20	57,863
07 Mar 24	34.30000 +5.90	36.00	30.30	30.50	222,592
06 Mar 24	28.40000 -0.30	29.70	27.70	29.20	31,316
05 Mar 24	28.70000 -0.70	29.60	28.50	29.40	19,816
04 Mar 24	29.40000 -0.40	30.20	29.10	30.00	13,753
01 Mar 24	29.80000 +0.60	30.10	28.90	29.10	22,966
29 Feb 24	29.20000 -0.10	30.10	29.00	29.60	23,864
28 Feb 24	29.30000 -0.20	30.20	29.10	30.20	9,551
27 Feb 24	29.50000 -0.50	30.90	28.95	30.90	17,052
26 Feb 24	30.00000 +1.10	30.00	28.50	28.50	29,838
23 Feb 24	28.90000 +0.20	29.70	28.40	28.90	13,187
22 Feb 24	28.70000 -0.20	29.80	28.30	29.80	23,270
21 Feb 24	28.90000 +0.10	29.80	28.50	28.50	13,154
20 Feb 24	28.80000 -1.90	32.50	28.50	30.30	48,856
16 Feb 24	30.70000 +1.10	32.25	28.90	29.60	84,363
15 Feb 24	29.60000 +1.00	29.80	28.10	28.70	25,085
14 Feb 24	28.60000 +0.50	29.00	28.00	28.60	30,659
13 Feb 24	28.10000 -0.50	29.40	27.20	28.50	35,308
12 Feb 24	28.60000 -1.10	30.00	28.25	28.90	42,428
09 Feb 24	29.70000 -0.10	30.00	28.72	29.40	32,756
08 Feb 24	29.80000 -0.50	31.00	26.50	31.00	54,936
07 Feb 24	30.30000 +1.40	31.00	28.90	29.00	88,212
06 Feb 24	28.90000 +0.10	29.00	28.50	28.80	19,539
05 Feb 24	28.80000 -0.20	29.00	28.10	29.00	24,143
02 Feb 24	29.00000 -0.10	29.00	28.30	29.00	25,145
01 Feb 24	29.10000 +0.60	29.80	28.80	29.30	18,560
31 Jan 24	28.50000 -1.00	30.00	28.20	29.70	29,980
30 Jan 24	29.50000 +0.10	30.50	28.80	29.90	43,221
29 Jan 24	29.40000 +3.50	29.90	25.90	26.50	80,124
26 Jan 24	25.90000 -2.30	29.70	25.70	29.20	43,339
25 Jan 24	28.20000 +0.90	31.30	27.50	28.10	92,931
24 Jan 24	27.30000 +0.30	28.30	26.00	26.90	63,127
23 Jan 24	27.00000 +1.10	27.30	24.60	25.70	61,066
22 Jan 24	25.90000 +2.00	25.90	24.20	24.50	52,476
19 Jan 24	23.90000 +1.60	24.80	21.60	22.30	41,412
18 Jan 24	22.30000 -2.70	26.77	21.40	25.80	86,639
17 Jan 24	25.00000 +1.50	25.96	23.25	23.50	57,120
16 Jan 24	23.50000 +1.20	24.00	21.20	23.10	74,138
12 Jan 24	22.30000 +1.60	22.40	19.60	21.00	140,049
11 Jan 24	20.70000 +2.60	21.30	18.30	18.30	52,377
10 Jan 24	18.10000 -0.10	18.60	17.50	17.70	15,930
09 Jan 24	18.20000 +0.55	18.90	17.10	17.70	9,584
08 Jan 24	17.65000 -0.05	18.00	17.10	17.70	12,553
05 Jan 24	17.70000 -0.20	18.30	17.50	17.90	25,282
04 Jan 24	17.90000 +1.40	17.90	16.20	16.50	17,386
03 Jan 24	16.50000 +1.10	16.80	15.40	15.70	18,996
02 Jan 24	15.40000 -0.60	16.50	15.20	15.90	11,753
29 Dec 23	16.00000 +0.00	16.50	15.40	15.90	5,755
28 Dec 23	16.00000 +0.45	16.30	15.60	15.60	7,442
27 Dec 23	15.55000 -0.05	15.90	15.10	15.70	5,767
26 Dec 23	15.60000 +0.50	15.70	14.60	15.20	6,251
22 Dec 23	15.10000 -0.30	15.80	14.60	15.80	19,896
21 Dec 23	15.40000 -0.70	16.10	15.30	16.10	12,155
20 Dec 23	16.10000 +0.00	16.50	15.90	16.20	14,462
19 Dec 23	16.10000 -0.30	16.96	16.00	16.10	9,089
18 Dec 23	16.40000 -0.10	16.80	15.60	16.10	21,570
15 Dec 23	16.50000 +1.70	17.00	15.10	15.10	18,944
14 Dec 23	14.80000 +0.00	16.20	14.70	14.80	22,279
13 Dec 23	14.80000 +1.20	15.20	13.40	13.40	26,948
12 Dec 23	13.60000 +0.30	13.70	13.20	13.50	8,555
11 Dec 23	13.30000 +0.20	13.60	13.00	13.60	7,922
08 Dec 23	13.10000 -0.20	13.40	12.80	13.30	16,068
07 Dec 23	13.30000 -0.40	13.60	13.30	13.40	5,255
06 Dec 23	13.70000 +0.10	13.80	13.50	13.50	5,993
05 Dec 23	13.60000 -0.15	13.90	13.40	13.60	4,796
04 Dec 23	13.75000 +0.05	14.10	13.60	13.60	5,920
01 Dec 23	13.70000 -0.20	14.10	13.60	13.60	6,472
30 Nov 23	13.90000 -0.10	14.80	13.60	14.10	11,927
29 Nov 23	14.00000 -0.40	14.66	14.00	14.00	6,902
28 Nov 23	14.40000 +0.30	14.50	14.00	14.30	6,142
27 Nov 23	14.10000 -0.40	14.50	13.60	14.20	8,836
24 Nov 23	14.50000 +0.50	14.50	14.20	14.30	4,342
22 Nov 23	14.00000 +0.20	14.30	13.60	13.60	9,368
21 Nov 23	13.80000 +0.60	14.10	13.20	13.40	5,943
20 Nov 23	13.20000 -0.70	14.14	13.00	13.60	7,382
17 Nov 23	13.90000 +0.10	14.20	13.70	13.70	6,987
16 Nov 23	13.80000 +0.40	14.24	13.60	13.80	6,965
15 Nov 23	13.40000 -0.80	14.30	13.00	14.20	16,325
14 Nov 23	14.20000 +0.20	15.00	14.10	14.20	8,936
13 Nov 23	14.00000 -0.70	14.80	14.00	14.70	9,905
10 Nov 23	14.70000 +0.70	15.50	14.00	14.30	17,655
09 Nov 23	14.00000 -1.20	15.15	13.80	14.60	29,739
08 Nov 23	15.20000 +0.70	15.40	13.80	15.00	20,582
07 Nov 23	14.50000 +0.50	15.25	13.10	14.10	13,345
06 Nov 23	14.00000 -1.00	15.30	14.00	15.00	19,021
03 Nov 23	15.00000 +0.70	15.20	14.20	14.20	7,802
02 Nov 23	14.30000 -0.40	15.30	14.30	14.50	18,036
01 Nov 23	14.70000 +0.90	14.90	14.00	14.00	5,755
31 Oct 23	13.80000 -0.70	14.80	13.60	14.30	12,655
30 Oct 23	14.50000 +0.20	15.00	14.18	14.20	7,823
27 Oct 23	14.30000 -0.10	15.00	14.20	14.20	10,061
26 Oct 23	14.40000 -0.10	14.72	14.20	14.40	4,474
25 Oct 23	14.50000 +0.00	14.70	14.00	14.40	6,021
24 Oct 23	14.50000 -0.20	15.00	14.10	15.00	8,937
23 Oct 23	14.70000 -0.10	15.00	14.00	14.80	15,874
20 Oct 23	14.80000 -0.20	15.20	14.80	14.90	5,525
19 Oct 23	15.00000 -0.30	15.30	14.40	15.30	7,066
18 Oct 23	15.30000 +0.50	15.50	14.70	15.00	7,606
17 Oct 23	14.80000 +0.80	14.95	14.01	14.20	8,172
16 Oct 23	14.00000 -0.90	15.60	14.00	14.70	8,103
13 Oct 23	14.90000 -0.20	15.50	14.90	15.10	5,051
12 Oct 23	15.10000 +0.10	15.90	14.90	14.90	4,791
11 Oct 23	15.00000 +0.30	15.28	14.30	15.10	8,126
10 Oct 23	14.70000 +0.00	16.00	14.50	14.90	9,836
09 Oct 23	14.70000 -1.20	15.70	14.70	15.00	6,314
06 Oct 23	15.90000 +0.50	16.00	15.00	15.30	5,659
05 Oct 23	15.40000 +0.40	16.30	14.60	14.60	6,626
04 Oct 23	15.00000 -0.90	16.70	15.00	15.50	8,690
03 Oct 23	15.90000 +1.20	16.00	14.50	14.50	5,976
02 Oct 23	14.70000 +0.20	15.20	14.10	14.70	9,736
29 Sep 23	14.50000 -0.40	15.29	13.70	14.80	15,940
28 Sep 23	14.90000 -0.80	16.19	14.70	15.70	10,840
27 Sep 23	15.70000 -0.05	16.20	15.50	15.70	8,507
26 Sep 23	15.75000 -0.15	16.50	15.20	16.00	11,379
25 Sep 23	15.90000 +0.00	16.70	15.80	15.80	2,319
22 Sep 23	15.90000 -0.10	16.30	15.50	16.20	13,535
21 Sep 23	16.00000 -0.80	17.10	16.00	16.20	14,425
20 Sep 23	16.80000 +0.60	17.30	16.20	16.90	3,885
19 Sep 23	16.20000 -0.60	17.40	16.00	16.60	19,188
18 Sep 23	16.80000 -0.70	17.50	16.40	16.90	5,481
15 Sep 23	17.50000 +0.10	17.60	17.10	17.40	13,729
14 Sep 23	17.40000 +0.40	17.60	16.52	16.70	20,582
13 Sep 23	17.00000 -0.40	17.80	16.50	17.70	14,181
12 Sep 23	17.40000 -0.10	17.70	16.90	17.30	9,933
11 Sep 23	17.50000 -0.50	18.50	16.90	18.00	12,825
08 Sep 23	18.00000 -0.30	18.40	17.90	18.40	7,002
07 Sep 23	18.30000 -0.10	18.60	18.20	18.40	3,130
06 Sep 23	18.40000 -0.10	18.60	17.70	18.20	6,104
05 Sep 23	18.50000 +0.30	18.70	17.80	18.10	13,334
01 Sep 23	18.20000 +0.20	18.50	17.60	17.90	8,775
31 Aug 23	18.00000 +0.10	18.50	17.70	17.90	11,206
30 Aug 23	17.90000 -0.80	18.40	17.60	18.00	14,764
29 Aug 23	18.70000 +0.10	18.70	18.40	18.60	4,472
28 Aug 23	18.60000 +0.40	18.70	18.20	18.20	11,922
25 Aug 23	18.20000 -0.30	18.67	17.90	18.50	14,054
24 Aug 23	18.50000 +0.00	18.50	18.10	18.50	3,770
23 Aug 23	18.50000 +0.30	18.50	17.80	18.30	10,337
22 Aug 23	18.20000 +0.70	18.20	16.90	17.50	8,924
21 Aug 23	17.50000 +0.70	17.50	16.30	16.70	9,064
18 Aug 23	16.80000 +0.70	17.30	16.60	16.80	16,476
17 Aug 23	16.10000 -1.10	17.50	16.10	17.20	13,074
16 Aug 23	17.20000 -0.80	17.90	17.10	17.70	11,809
15 Aug 23	18.00000 +0.40	18.80	17.30	17.80	10,663
14 Aug 23	17.60000 -0.20	18.20	16.60	17.10	12,789
11 Aug 23	17.80000 -1.00	19.00	17.80	18.60	6,769
10 Aug 23	18.80000 +0.50	19.70	17.60	17.60	27,069
09 Aug 23	18.30000 +2.40	18.65	16.50	16.50	24,132
08 Aug 23	15.90000 -0.20	16.30	15.60	16.30	4,953
07 Aug 23	16.10000 -0.30	16.60	16.10	16.30	2,750
04 Aug 23	16.40000 +0.10	16.80	16.20	16.30	3,012
03 Aug 23	16.30000 -0.30	16.50	16.00	16.50	3,943
02 Aug 23	16.60000 +0.20	16.60	16.00	16.40	3,296
01 Aug 23	16.40000 -0.30	16.80	16.20	16.50	7,645
31 Jul 23	16.70000 -0.20	17.00	16.40	16.60	5,679
28 Jul 23	16.90000 +0.10	17.18	16.60	16.90	12,161
27 Jul 23	16.80000 -0.50	17.60	16.40	17.20	6,938
26 Jul 23	17.30000 +0.00	17.70	17.13	17.50	2,251
25 Jul 23	17.30000 -0.60	18.10	16.60	17.70	10,224
24 Jul 23	17.90000 +0.20	18.15	16.70	17.50	3,808
21 Jul 23	17.70000 +0.60	17.90	17.12	17.20	9,155
20 Jul 23	17.10000 -1.10	18.40	17.10	18.00	9,430
19 Jul 23	18.20000 +0.40	18.80	17.80	17.90	9,124
18 Jul 23	17.80000 +1.80	17.90	16.10	16.10	11,971
17 Jul 23	16.00000 -1.50	17.10	15.50	17.10	24,640
14 Jul 23	17.50000 -1.30	18.90	17.50	18.50	11,701
13 Jul 23	18.80000 +0.40	19.50	18.40	18.40	7,880
12 Jul 23	18.40000 +0.30	18.90	18.20	18.30	8,937
11 Jul 23	18.10000 -0.60	19.20	15.80	18.60	21,035
10 Jul 23	18.70000 -0.30	19.50	18.60	19.00	7,447
07 Jul 23	19.00000 -0.10	19.50	18.60	19.00	12,722
06 Jul 23	19.10000 -0.70	19.90	18.80	19.90	12,361
05 Jul 23	19.80000 +0.80	19.80	18.80	19.20	10,893
03 Jul 23	19.00000 -0.10	19.20	18.40	19.20	15,170
30 Jun 23	19.10000 +0.20	19.30	18.60	19.00	17,798
29 Jun 23	18.90000 +1.30	18.90	17.70	18.00	15,833
28 Jun 23	17.60000 +0.30	18.30	16.90	16.90	10,912
27 Jun 23	17.30000 +0.60	17.60	16.20	16.50	8,210
26 Jun 23	16.70000 -0.70	18.00	16.70	18.00	14,958
23 Jun 23	17.40000 -1.60	19.00	16.70	19.00	27,744
22 Jun 23	19.00000 +0.60	19.00	18.25	18.60	11,287
21 Jun 23	18.40000 +0.20	19.00	18.00	18.20	24,089
20 Jun 23	18.20000 +1.00	18.50	16.90	17.30	33,266
16 Jun 23	17.20000 +1.90	17.50	14.80	15.40	30,741
15 Jun 23	15.30000 +1.10	16.00	14.05	14.10	53,064
14 Jun 23	14.20000 +0.40	14.40	13.80	14.40	9,482
13 Jun 23	13.80000 +0.50	13.90	13.20	13.80	6,929
12 Jun 23	13.30000 -0.70	14.09	13.20	14.00	7,047
09 Jun 23	14.00000 -0.10	14.30	13.50	14.30	9,723
08 Jun 23	14.10000 +0.80	14.10	13.10	13.10	11,173
07 Jun 23	13.30000 +0.10	13.90	12.70	13.20	11,110
06 Jun 23	13.20000 +0.60	13.40	12.50	12.60	15,189
05 Jun 23	12.60000 -0.10	12.90	12.30	12.50	8,848
02 Jun 23	12.70000 +0.20	12.75	12.30	12.50	6,766
01 Jun 23	12.50000 -0.30	13.40	12.50	13.40	4,597
31 May 23	12.80000 -0.30	13.40	12.60	12.90	62,248
30 May 23	13.10000 +0.10	13.30	12.50	13.20	11,379
26 May 23	13.00000 +1.30	13.35	11.70	11.70	29,363
25 May 23	11.70000 -0.30	11.93	11.60	11.60	3,102
24 May 23	12.00000 +0.10	12.00	11.45	12.00	12,408
23 May 23	11.90000 +0.60	12.00	11.50	11.70	15,128
22 May 23	11.30000 -0.60	11.60	11.20	11.60	8,997
19 May 23	11.90000 +0.10	12.10	11.50	12.10	21,124
18 May 23	11.80000 +0.00	12.30	11.30	12.00	20,346
17 May 23	11.80000 -0.20	12.10	11.80	11.80	3,776
16 May 23	12.00000 +0.30	12.10	11.40	11.60	9,245
15 May 23	11.70000 -0.50	12.30	11.00	12.30	24,035
12 May 23	12.20000 +0.70	12.20	11.30	11.30	18,030
11 May 23	11.50000 -0.70	12.18	10.90	12.10	29,257
10 May 23	12.20000 +0.50	12.20	11.60	11.60	9,346
09 May 23	11.70000 -0.20	12.10	11.60	11.70	3,626
08 May 23	11.90000 -0.30	12.30	11.60	12.30	12,238
05 May 23	12.20000 +0.30	12.49	12.00	12.20	12,577
04 May 23	11.90000 +0.10	12.20	11.80	11.90	6,590
03 May 23	11.80000 -0.20	12.40	11.80	11.80	9,836
02 May 23	12.00000 +0.10	12.15	11.70	12.10	10,021
01 May 23	11.90000 +0.00	12.10	11.80	11.80	5,308
28 Apr 23	11.90000 +0.10	12.10	11.90	12.00	4,162
27 Apr 23	11.80000 -0.20	12.15	11.70	11.80	11,235
26 Apr 23	12.00000 +0.10	12.30	11.80	11.80	7,665
25 Apr 23	11.90000 -0.10	12.10	11.90	12.00	2,658
24 Apr 23	12.00000 -0.20	12.50	11.90	12.20	8,253
21 Apr 23	12.20000 +0.30	12.20	11.90	12.00	5,940
20 Apr 23	11.90000 -0.30	12.10	11.80	12.00	3,724
19 Apr 23	12.20000 -0.20	12.30	11.70	12.30	4,526
18 Apr 23	12.40000 -0.80	13.40	11.99	13.40	11,537
17 Apr 23	13.20000 +0.00	13.80	12.90	13.00	5,795
14 Apr 23	13.20000 +0.20	13.70	12.80	12.80	8,241
13 Apr 23	13.00000 +0.30	13.30	12.50	12.50	9,179
12 Apr 23	12.70000 +0.50	12.70	12.20	12.40	6,339
11 Apr 23	12.20000 +0.30	12.50	12.00	12.10	6,158
10 Apr 23	11.90000 +0.20	12.60	11.60	11.70	9,067
06 Apr 23	11.70000 -0.30	12.20	11.70	12.20	6,233
05 Apr 23	12.00000 +0.20	12.19	11.80	12.00	7,074
04 Apr 23	11.80000 +0.10	12.68	11.70	11.80	9,577
03 Apr 23	11.70000 -0.40	12.70	11.40	12.70	18,369
31 Mar 23	12.10000 +0.00	12.80	11.90	12.80	5,998
30 Mar 23	12.10000 -0.10	12.60	11.80	11.80	2,918
29 Mar 23	12.20000 +0.00	13.00	11.70	12.20	5,465
28 Mar 23	12.20000 -0.50	12.70	12.20	12.70	3,910
27 Mar 23	12.70000 +0.90	13.00	11.70	11.70	6,924
24 Mar 23	11.80000 +0.40	12.30	11.30	11.70	16,456
23 Mar 23	11.40000 -0.90	12.65	11.40	12.40	12,627
22 Mar 23	12.30000 -0.30	12.80	12.16	12.60	7,163
21 Mar 23	12.60000 +0.60	12.95	12.32	12.50	8,711
20 Mar 23	12.00000 -0.50	13.32	11.50	13.30	12,822
17 Mar 23	12.50000 -0.60	13.50	12.50	12.80	3,778
16 Mar 23	13.10000 +0.45	14.00	12.73	13.10	5,088
15 Mar 23	12.65000 -0.35	13.30	12.50	13.20	8,282
14 Mar 23	13.00000 -0.70	13.90	13.00	13.50	4,565
13 Mar 23	13.70000 -0.10	13.90	12.50	13.90	14,755
10 Mar 23	13.80000 +0.80	13.90	13.10	13.10	5,003
09 Mar 23	13.00000 -0.90	13.90	12.90	13.70	4,248
08 Mar 23	13.90000 -0.10	14.00	13.40	14.00	4,170
07 Mar 23	14.00000 +0.20	14.00	13.40	14.00	3,824
06 Mar 23	13.80000 +0.40	14.00	13.40	14.00	4,940
03 Mar 23	13.40000 +0.00	14.30	13.10	13.10	6,074
02 Mar 23	13.40000 -1.10	14.40	13.40	14.40	1,999
01 Mar 23	14.50000 +0.60	15.00	13.80	13.80	7,141
28 Feb 23	13.90000 +0.20	14.50	12.70	12.70	8,877
27 Feb 23	13.70000 +1.40	13.80	12.50	13.80	2,346
24 Feb 23	12.30000 -0.50	12.70	12.30	12.30	3,625
23 Feb 23	12.80000 +0.10	13.49	12.50	13.10	3,261
22 Feb 23	12.70000 -0.30	13.20	12.70	12.70	5,331
21 Feb 23	13.00000 -1.00	13.90	13.00	13.90	3,687
17 Feb 23	14.00000 -0.20	14.10	13.70	14.10	1,452
16 Feb 23	14.20000 +0.15	14.20	13.00	13.30	5,947
15 Feb 23	14.05000 -0.15	14.21	14.00	14.12	1,343
14 Feb 23	14.20000 -0.10	14.30	14.00	14.30	1,469
13 Feb 23	14.30000 +0.00	14.40	13.98	14.20	5,163
10 Feb 23	14.30000 +0.10	14.30	14.20	14.20	904
09 Feb 23	14.20000 -0.10	14.90	13.30	14.90	11,897
08 Feb 23	14.30000 +0.40	14.50	13.80	14.30	5,089
07 Feb 23	13.90000 -0.40	15.00	13.70	15.00	15,140
06 Feb 23	14.30000 +0.70	14.50	13.65	13.90	10,640
03 Feb 23	13.60000 +0.10	14.00	13.20	13.20	14,377
02 Feb 23	13.50000 +0.30	13.80	13.30	13.80	3,207
01 Feb 23	13.20000 -0.50	13.80	13.20	13.70	13,605
31 Jan 23	13.70000 -0.10	14.20	13.60	13.80	3,390
30 Jan 23	13.80000 -0.30	14.17	13.70	14.00	3,527
27 Jan 23	14.10000 +0.60	14.20	13.55	13.90	7,284
26 Jan 23	13.50000 +0.50	13.60	13.00	13.00	9,508
25 Jan 23	13.00000 -0.60	13.70	13.00	13.50	5,259
24 Jan 23	13.60000 +0.40	13.60	12.60	13.40	5,290
23 Jan 23	13.20000 +0.40	13.50	12.70	13.40	6,124
20 Jan 23	12.80100 +0.00	13.00	12.80	12.80	1,462
19 Jan 23	12.80000 +0.00	13.60	12.60	13.60	2,228
18 Jan 23	12.80000 -0.20	13.50	12.60	13.00	1,756
17 Jan 23	13.00000 +0.10	13.00	12.60	13.00	7,795
13 Jan 23	12.90000 +0.00	13.00	12.61	13.00	2,258
12 Jan 23	12.90000 +0.30	13.00	12.40	12.60	6,125
11 Jan 23	12.60000 -0.20	12.95	12.50	12.90	2,940
10 Jan 23	12.80000 +0.80	13.00	11.10	12.10	4,853
09 Jan 23	12.00000 -0.40	12.80	12.00	12.00	7,675
06 Jan 23	12.40000 -0.10	12.70	12.30	12.30	3,568
05 Jan 23	12.50000 +0.70	12.53	11.70	12.20	6,139
04 Jan 23	11.80000 +0.90	11.90	11.00	11.30	5,089
03 Jan 23	10.90000 +0.40	11.05	10.00	10.00	20,388
30 Dec 22	10.50000 -0.20	11.50	10.50	11.00	18,039
29 Dec 22	10.70000 -0.50	11.40	10.70	11.20	10,068
28 Dec 22	11.20000 -0.30	11.85	10.50	11.50	6,921
27 Dec 22	11.50000 +0.60	11.61	11.25	11.50	10,551
23 Dec 22	10.90000 -1.10	11.90	10.77	11.90	10,956
22 Dec 22	12.00000 +0.70	12.20	10.70	11.30	13,251
21 Dec 22	11.30000 -0.50	11.90	11.30	11.70	6,580
20 Dec 22	11.80000 -0.70	12.50	11.65	12.40	2,948
19 Dec 22	12.50000 +0.80	12.60	12.10	12.40	8,781
16 Dec 22	11.70000 -0.30	12.40	11.60	12.00	11,204
15 Dec 22	12.00000 -0.60	12.99	12.00	12.20	4,961
14 Dec 22	12.60000 +0.20	13.14	12.40	12.50	5,591
13 Dec 22	12.40000 +0.20	13.40	12.20	13.40	28,542
12 Dec 22	12.20000 -0.20	12.80	12.10	12.40	14,589
09 Dec 22	12.40000 -0.10	12.80	12.10	12.50	4,453
08 Dec 22	12.50000 -0.40	13.00	12.20	12.80	4,894
07 Dec 22	12.90000 +0.50	13.00	12.70	13.00	3,178
06 Dec 22	12.40000 -0.20	12.58	12.40	12.40	2,796
05 Dec 22	12.60000 +0.10	13.50	12.10	12.90	11,227
02 Dec 22	12.50000 +0.10	12.90	12.40	12.40	5,880
01 Dec 22	12.40000 -0.10	13.00	12.30	12.90	4,965
30 Nov 22	12.50000 -0.02	12.70	12.20	12.70	12,638
29 Nov 22	12.51500 -0.18	13.01	12.20	13.01	9,551
28 Nov 22	12.70000 -0.40	13.20	12.70	13.00	2,244
25 Nov 22	13.10000 +0.20	13.20	12.70	12.70	1,108
23 Nov 22	12.90000 +0.10	13.07	12.00	12.00	10,708
22 Nov 22	12.80000 -0.20	13.20	12.60	12.90	4,903
21 Nov 22	13.00000 +0.05	13.20	12.80	12.80	3,898
18 Nov 22	12.95000 -0.25	13.50	12.80	13.20	6,950
17 Nov 22	13.20000 -0.30	13.60	13.00	13.50	11,088
16 Nov 22	13.50000 -0.40	13.90	13.30	13.90	4,109
15 Nov 22	13.90000 +0.40	14.00	13.80	13.80	9,129
14 Nov 22	13.50000 +0.00	14.10	13.00	13.00	6,679
11 Nov 22	13.50000 -0.50	14.50	13.50	13.80	4,084
10 Nov 22	14.00000 +0.90	14.80	12.60	12.60	8,115
09 Nov 22	13.10000 -0.90	14.80	12.70	14.00	9,001
08 Nov 22	14.00000 -0.80	15.00	14.00	14.30	8,877
07 Nov 22	14.80000 +0.60	14.87	14.09	14.50	5,058
04 Nov 22	14.20000 -0.50	14.90	14.20	14.90	6,452
03 Nov 22	14.70000 +0.00	15.00	14.55	15.00	8,017
02 Nov 22	14.70000 -0.10	15.00	14.60	14.60	3,328
01 Nov 22	14.80000 +0.30	15.00	14.50	14.90	2,113
31 Oct 22	14.50000 -0.40	14.91	14.30	14.90	2,529
28 Oct 22	14.90000 +0.20	15.30	14.70	14.70	8,453
27 Oct 22	14.70000 -0.10	15.00	14.62	14.70	2,938
26 Oct 22	14.80000 +0.90	14.80	13.80	13.90	2,633
25 Oct 22	13.90000 +0.30	14.20	13.60	13.60	2,943
24 Oct 22	13.60000 -1.00	14.50	13.50	14.50	3,119
21 Oct 22	14.60000 -0.40	15.00	14.40	15.00	3,479
20 Oct 22	15.00000 -0.10	15.30	15.00	15.10	2,994
19 Oct 22	15.10000 -0.40	15.70	15.10	15.70	2,411
18 Oct 22	15.50000 -0.20	16.10	15.50	15.60	3,955
17 Oct 22	15.70000 +0.40	15.90	15.60	15.60	2,728
14 Oct 22	15.30000 -0.30	15.80	15.20	15.50	2,394
13 Oct 22	15.60000 +0.20	15.85	15.10	15.70	1,653
12 Oct 22	15.40000 +0.40	15.80	14.90	14.90	1,900
11 Oct 22	15.00000 -0.20	15.50	14.80	15.00	1,655
10 Oct 22	15.20000 -0.40	15.40	14.90	15.40	1,434
07 Oct 22	15.60000 +0.00	16.40	14.80	15.00	5,454
06 Oct 22	15.60000 +0.20	15.80	14.20	15.20	3,301
05 Oct 22	15.40000 -0.20	16.50	15.00	15.90	3,237
04 Oct 22	15.60000 +0.60	16.87	14.50	14.50	10,173
03 Oct 22	15.00000 +0.60	15.80	14.10	14.10	4,716
30 Sep 22	14.40000 -0.50	16.10	14.30	14.50	5,238
29 Sep 22	14.90000 -0.70	16.30	14.61	15.70	3,072
28 Sep 22	15.60000 +0.95	16.30	14.35	15.20	3,311
27 Sep 22	14.65000 +0.85	14.65	13.10	13.50	6,107
26 Sep 22	13.80000 +0.20	14.64	13.10	13.10	5,215
23 Sep 22	13.60000 -1.00	15.30	13.51	15.30	10,046
22 Sep 22	14.60000 -0.70	15.30	13.20	15.10	11,364
21 Sep 22	15.30000 -1.00	16.50	15.30	16.00	6,403
20 Sep 22	16.30000 -0.80	17.60	16.30	16.80	3,775
19 Sep 22	17.10000 -1.00	18.20	17.10	17.60	5,332
16 Sep 22	18.10000 +0.10	18.90	17.83	17.90	3,090
15 Sep 22	18.00000 -0.70	19.00	17.90	18.20	3,966
14 Sep 22	18.70000 +0.50	18.70	18.00	18.60	2,694
13 Sep 22	18.20000 -0.40	18.90	18.05	18.30	4,958
12 Sep 22	18.60000 -0.40	19.83	18.30	19.00	3,681
09 Sep 22	19.00000 +0.20	19.50	18.70	19.20	4,524
08 Sep 22	18.80000 -0.20	19.60	18.40	18.40	4,316
07 Sep 22	19.00000 +0.00	19.20	17.80	17.80	3,397
06 Sep 22	19.00000 +0.40	19.00	18.40	19.00	6,575
02 Sep 22	18.60000 +1.30	19.00	16.60	16.60	10,555
01 Sep 22	17.30000 +0.00	17.60	17.10	17.40	4,584
31 Aug 22	17.30000 -0.40	18.70	17.00	18.50	10,763
30 Aug 22	17.70000 -0.60	18.70	17.70	18.70	3,648
29 Aug 22	18.30000 -0.40	19.40	18.30	19.40	1,794
26 Aug 22	18.70000 -0.10	19.30	18.20	18.80	6,741
25 Aug 22	18.80000 -1.20	19.77	18.80	19.50	5,879
24 Aug 22	20.00000 -0.20	20.90	19.00	20.90	7,555
23 Aug 22	20.20000 +0.60	20.50	18.70	19.60	5,658
22 Aug 22	19.60000 -0.40	19.70	18.70	19.40	5,042
19 Aug 22	20.00000 +1.40	20.00	18.05	18.80	11,051
18 Aug 22	18.60000 +0.70	19.00	17.10	17.50	7,361
17 Aug 22	17.90000 -0.60	19.20	17.50	17.70	4,692
16 Aug 22	18.50000 -0.90	19.90	18.10	19.90	3,796
15 Aug 22	19.40000 +0.10	19.80	18.40	19.80	9,802
12 Aug 22	19.30000 +0.30	19.90	18.10	19.90	8,959
11 Aug 22	19.00000 +0.80	22.50	18.10	18.10	33,733
10 Aug 22	18.20000 +2.20	19.00	16.10	16.10	18,293
09 Aug 22	16.00000 -0.40	16.40	15.40	15.40	4,102
08 Aug 22	16.40000 +1.10	16.50	15.50	16.40	10,231
05 Aug 22	15.30000 +0.10	16.30	15.20	15.20	8,730
04 Aug 22	15.20000 +0.00	16.30	15.10	15.70	10,376
03 Aug 22	15.20000 +0.30	15.60	14.90	14.90	3,021
02 Aug 22	14.90000 -0.45	15.50	14.80	15.50	3,781
01 Aug 22	15.35000 +0.55	15.73	14.70	15.20	4,329
29 Jul 22	14.80000 -1.20	15.90	14.70	14.80	3,717
28 Jul 22	16.00000 +1.40	16.00	14.60	14.70	2,215
27 Jul 22	14.60000 -0.20	15.36	14.50	14.50	1,324
26 Jul 22	14.80000 +0.00	15.30	14.50	15.10	2,397
25 Jul 22	14.80000 -0.10	15.50	14.60	14.90	5,100
22 Jul 22	14.90000 -0.10	16.50	14.80	16.50	5,073
21 Jul 22	15.00000 -0.50	15.30	14.90	15.20	2,837
20 Jul 22	15.50000 -0.10	16.20	15.30	16.20	670
19 Jul 22	15.60000 -0.10	16.40	15.50	16.40	1,860
18 Jul 22	15.70000 +0.70	15.90	15.01	15.70	1,842
15 Jul 22	15.00000 -0.10	15.40	14.70	15.00	1,894
14 Jul 22	15.10000 -0.10	15.40	14.30	14.60	2,245
13 Jul 22	15.20000 -0.40	15.60	15.00	15.10	1,244
12 Jul 22	15.60000 +0.00	16.10	15.50	15.50	2,554
11 Jul 22	15.60000 -0.60	16.50	15.60	15.70	3,796
08 Jul 22	16.20000 -0.30	16.40	15.70	16.10	4,480
07 Jul 22	16.50000 +1.20	16.59	15.00	15.90	9,583
06 Jul 22	15.30000 -0.60	16.40	15.10	16.40	4,522
05 Jul 22	15.90000 -1.10	16.50	14.50	16.50	8,142
01 Jul 22	17.00000 +1.80	17.40	15.25	15.80	10,061
30 Jun 22	15.20000 -0.40	15.50	14.80	15.50	8,192
29 Jun 22	15.60000 +0.60	16.00	15.00	16.00	5,037
28 Jun 22	15.00000 +2.30	15.10	12.10	12.30	9,544
27 Jun 22	12.70000 +0.40	13.00	12.00	12.90	4,815
24 Jun 22	12.30000 +0.50	12.50	11.60	12.10	7,007
23 Jun 22	11.80000 +0.20	12.50	11.40	11.90	6,908
22 Jun 22	11.60000 +0.30	11.70	11.00	11.00	2,599
21 Jun 22	11.30000 -0.10	12.00	11.00	12.00	5,486
17 Jun 22	11.40000 -0.80	11.88	11.10	11.20	4,964
16 Jun 22	12.20000 +0.50	12.50	11.60	12.20	6,134
15 Jun 22	11.70000 +1.30	12.20	10.60	10.80	9,675
14 Jun 22	10.40000 -1.47	11.84	10.00	11.30	15,541
13 Jun 22	11.86800 -0.83	12.50	10.70	12.40	19,429
10 Jun 22	12.70000 -0.80	13.40	12.30	13.10	8,359
09 Jun 22	13.50000 -0.30	13.87	13.00	13.87	5,528
08 Jun 22	13.80000 -0.30	14.30	13.60	14.30	5,042
07 Jun 22	14.10000 -0.30	14.50	14.00	14.40	4,834
06 Jun 22	14.40000 +0.00	14.90	14.10	14.40	6,600
03 Jun 22	14.40000 -0.40	14.90	14.30	14.80	5,427
02 Jun 22	14.80000 -0.05	15.00	14.53	15.00	9,051
01 Jun 22	14.85000 -0.05	15.50	14.43	15.50	3,023
31 May 22	14.90000 -0.30	16.40	14.50	16.40	5,942
27 May 22	15.20000 +0.60	15.49	14.40	14.60	4,401
26 May 22	14.60000 +0.20	15.00	14.18	14.20	9,537
25 May 22	14.40000 -0.60	15.00	14.10	14.30	9,121
24 May 22	15.00000 -1.30	16.03	15.00	16.00	5,545
23 May 22	16.30000 +0.50	16.80	15.80	15.90	5,281
20 May 22	15.80000 +0.00	16.10	15.40	15.70	5,124
19 May 22	15.80000 -0.58	16.90	15.80	16.00	2,156
18 May 22	16.38400 -0.22	17.00	16.20	16.60	6,110
17 May 22	16.60000 +0.00	16.90	16.41	16.70	1,633
16 May 22	16.60000 -0.60	17.70	16.20	17.30	2,644
13 May 22	17.20000 +0.50	17.50	16.30	16.50	5,671
12 May 22	16.70000 -1.00	17.20	16.40	17.20	5,500
11 May 22	17.70000 -0.70	18.40	17.20	18.40	11,751
10 May 22	18.40000 -0.30	19.00	18.00	18.10	4,034
09 May 22	18.70000 +0.20	19.60	18.10	19.60	9,530
06 May 22	18.50000 +0.40	19.00	17.80	18.50	14,952
05 May 22	18.10000 +1.30	18.20	16.50	17.10	9,988
04 May 22	16.80000 +0.80	17.10	16.00	16.20	9,269
03 May 22	16.00000 -2.20	18.20	15.70	18.00	28,505
02 May 22	18.20000 -0.90	19.00	17.60	18.60	18,328
29 Apr 22	19.10000 -0.40	20.00	18.70	19.70	6,309
28 Apr 22	19.50000 +0.00	19.90	19.40	19.40	5,616
27 Apr 22	19.50000 +0.10	19.90	19.30	19.90	4,370
26 Apr 22	19.40000 -0.20	19.50	18.60	18.90	4,215
25 Apr 22	19.60000 +0.10	20.20	19.00	19.30	8,085
22 Apr 22	19.50000 -0.20	20.50	19.00	20.50	13,560
21 Apr 22	19.70000 -1.15	20.70	19.50	20.50	13,198
20 Apr 22	20.85000 -0.15	21.00	20.30	21.00	3,941
19 Apr 22	21.00000 +0.10	21.68	20.60	21.20	2,255
18 Apr 22	20.90000 -1.80	22.70	20.80	22.40	9,641
14 Apr 22	22.70000 +0.00	23.35	22.21	22.40	4,459
13 Apr 22	22.70000 +0.10	22.90	22.34	22.90	4,417
12 Apr 22	22.60000 +0.70	23.05	21.60	21.60	3,561
11 Apr 22	21.90000 -0.50	22.50	21.90	22.40	5,060
08 Apr 22	22.40000 +0.45	22.90	21.60	21.60	5,947
07 Apr 22	21.95000 -1.35	23.10	21.70	23.10	4,777
06 Apr 22	23.30000 -0.10	23.70	22.40	23.00	7,687
05 Apr 22	23.40000 -0.50	24.00	23.10	23.10	8,973
04 Apr 22	23.90000 +0.30	24.10	22.80	22.90	9,555
01 Apr 22	23.60000 +0.90	23.60	22.70	22.80	6,482
31 Mar 22	22.70000 -0.10	23.20	22.50	23.10	2,855
30 Mar 22	22.80000 +0.00	23.70	22.60	23.20	7,408
29 Mar 22	22.80000 +0.80	23.05	22.20	22.20	4,433
28 Mar 22	22.00000 -0.70	23.19	22.00	22.70	6,655
25 Mar 22	22.70000 -0.40	23.80	22.70	22.90	4,755
24 Mar 22	23.10000 +0.00	23.70	22.90	23.70	1,801
23 Mar 22	23.10000 -0.30	23.70	22.60	23.70	5,363
22 Mar 22	23.40000 -0.50	24.20	23.20	23.90	5,716
21 Mar 22	23.90000 -0.60	25.50	23.10	25.50	17,351
18 Mar 22	24.50000 +0.30	25.00	23.76	25.00	8,675
17 Mar 22	24.20000 +0.00	24.48	23.70	23.90	11,066
16 Mar 22	24.20000 -0.10	25.20	23.50	25.20	7,038
15 Mar 22	24.30000 +1.40	25.60	23.50	24.20	9,396
14 Mar 22	22.90000 -0.40	24.10	22.80	23.30	8,440
11 Mar 22	23.30000 -0.50	24.40	22.80	23.90	14,342
10 Mar 22	23.80000 +1.20	24.10	20.80	22.10	6,088
09 Mar 22	22.60000 +1.40	24.19	20.50	21.30	8,717
08 Mar 22	21.20000 -1.40	23.00	20.50	23.00	19,557
07 Mar 22	22.60000 -1.20	23.80	22.40	23.20	11,093
04 Mar 22	23.80000 -0.45	24.50	23.60	24.30	3,567
03 Mar 22	24.25000 +0.15	24.84	23.70	24.40	6,711
02 Mar 22	24.10000 +0.70	25.00	23.00	23.90	11,097
01 Mar 22	23.40000 +0.80	24.30	22.40	22.60	10,722
28 Feb 22	22.60000 -0.50	23.40	22.40	22.60	7,784
25 Feb 22	23.10000 -1.00	24.20	23.10	23.70	5,401
24 Feb 22	24.10000 +1.60	24.60	22.10	22.50	14,550
23 Feb 22	22.50000 -1.90	25.60	22.10	25.50	14,830
22 Feb 22	24.40000 -0.90	25.70	23.40	25.40	21,239
18 Feb 22	25.30000 -0.60	26.30	24.78	25.90	6,761
17 Feb 22	25.90000 +0.70	26.93	25.10	26.93	8,068
16 Feb 22	25.20000 -1.20	26.20	24.60	25.80	7,825
15 Feb 22	26.40000 +0.40	27.56	24.30	25.60	16,416
14 Feb 22	26.00000 +0.50	26.10	25.30	26.00	7,567
11 Feb 22	25.50000 -0.10	26.50	25.00	25.60	6,551
10 Feb 22	25.60000 -0.30	26.40	25.10	25.10	10,197
09 Feb 22	25.90000 +0.30	26.80	25.30	26.50	8,893
08 Feb 22	25.60000 +0.30	26.10	25.20	26.10	4,732
07 Feb 22	25.30000 +0.10	26.20	24.90	25.20	7,315
04 Feb 22	25.20000 +0.30	25.50	24.40	25.40	10,111
03 Feb 22	24.90000 -0.20	25.70	24.50	25.70	8,623
02 Feb 22	25.10000 -0.75	26.19	25.00	25.50	7,208
01 Feb 22	25.85000 -0.65	27.20	25.60	27.20	10,600
31 Jan 22	26.50000 +0.20	27.20	24.10	24.10	23,729
28 Jan 22	26.30000 +0.90	27.90	24.28	27.90	10,871
27 Jan 22	25.40000 -0.70	27.50	24.80	26.70	12,573
26 Jan 22	26.10000 +1.60	29.10	24.80	24.80	54,058
25 Jan 22	24.50000 +2.30	27.00	21.80	22.50	31,674
24 Jan 22	22.20000 -0.70	22.90	19.60	22.30	61,800
21 Jan 22	22.90000 -4.60	27.40	22.20	27.40	66,589
20 Jan 22	27.50000 -1.30	29.30	27.50	28.80	14,609
19 Jan 22	28.80000 -0.20	30.00	28.10	30.00	13,267
18 Jan 22	29.00000 -0.80	29.80	29.00	29.30	18,544
14 Jan 22	29.80000 -1.80	31.30	29.20	30.30	19,991
13 Jan 22	31.60000 +0.00	32.85	30.75	32.85	10,169
12 Jan 22	31.60000 +0.60	32.17	30.42	30.90	12,498
11 Jan 22	31.00000 +0.20	31.91	30.00	30.50	24,189
10 Jan 22	30.80000 -0.20	31.86	30.00	31.86	26,899
07 Jan 22	31.00000 +0.40	31.90	30.00	30.50	20,398
06 Jan 22	30.60000 -3.00	33.90	30.10	32.70	51,685
05 Jan 22	33.60000 -3.20	36.80	31.10	36.00	63,884
04 Jan 22	36.80000 -2.20	37.60	36.00	37.60	25,058
03 Jan 22	39.00000 +2.10	39.00	36.50	36.50	14,799
31 Dec 21	36.90000 -1.40	38.70	36.50	38.10	20,760
30 Dec 21	38.30000 +0.80	39.10	34.60	36.80	27,446
29 Dec 21	37.50000 -1.60	39.50	37.00	39.50	26,840
28 Dec 21	39.10000 -2.10	43.50	38.30	41.50	41,026
27 Dec 21	41.20000 +4.10	43.50	36.50	36.90	63,439
23 Dec 21	37.10000 +0.50	37.20	35.90	36.60	13,599
22 Dec 21	36.60000 +0.20	37.00	36.00	36.60	7,219
21 Dec 21	36.40000 -1.20	38.10	35.50	37.70	24,170
20 Dec 21	37.60000 +0.50	40.60	35.82	37.50	29,283
17 Dec 21	37.10000 +1.00	37.10	35.30	37.00	21,094
16 Dec 21	36.10000 +0.30	37.00	34.50	37.00	22,011
15 Dec 21	35.80000 +0.20	36.40	34.90	35.90	13,522
14 Dec 21	35.60000 +0.80	35.70	34.17	35.00	7,275
13 Dec 21	34.80000 -0.50	36.20	34.40	35.40	12,885
10 Dec 21	35.30000 +0.30	38.00	34.62	36.30	34,070
09 Dec 21	35.00000 -2.80	37.30	34.60	36.90	42,032
08 Dec 21	37.80000 +0.50	38.40	36.70	37.50	18,504
07 Dec 21	37.30000 +2.60	37.90	35.00	35.00	24,204
06 Dec 21	34.70000 -1.80	36.70	33.90	36.40	24,144
03 Dec 21	36.50000 +0.70	36.73	35.00	35.00	15,257
02 Dec 21	35.80000 -1.00	37.50	33.30	36.80	48,972
01 Dec 21	36.80000 -0.80	38.60	36.00	36.90	36,544
30 Nov 21	37.60000 -0.10	37.90	36.00	37.70	19,580
29 Nov 21	37.70000 +0.20	38.29	33.80	38.00	59,444
26 Nov 21	37.50000 +1.20	37.50	35.40	36.40	26,704
24 Nov 21	36.30000 +1.30	37.18	34.60	34.90	49,050
23 Nov 21	35.00000 +0.50	35.00	34.46	34.80	20,693
22 Nov 21	34.50000 +0.50	35.00	33.70	34.10	26,504
19 Nov 21	34.00000 +0.00	34.20	32.50	32.60	30,426
18 Nov 21	34.00000 -0.50	34.50	33.40	34.20	42,402
17 Nov 21	34.50000 +0.55	34.50	33.00	33.70	51,122
16 Nov 21	33.95000 +1.55	34.50	29.00	32.50	96,099
15 Nov 21	32.40000 +3.90	32.50	27.60	29.30	81,076
12 Nov 21	28.50000 -0.90	29.60	26.50	27.50	60,899
11 Nov 21	29.40000 +4.70	29.60	23.30	25.10	76,092
10 Nov 21	24.70000 +1.40	25.20	23.80	23.80	23,874
09 Nov 21	23.30000 +0.90	24.78	22.70	23.20	23,408
08 Nov 21	22.40000 +0.30	25.00	21.50	22.50	43,065
05 Nov 21	22.10000 +0.50	22.20	21.30	21.50	9,603
04 Nov 21	21.60000 +0.10	21.80	21.10	21.80	16,485
03 Nov 21	21.50000 +0.40	22.18	20.40	21.10	30,942
02 Nov 21	21.10000 -0.60	22.50	20.50	22.00	30,576
01 Nov 21	21.70000 +1.91	22.00	19.50	20.00	35,270
29 Oct 21	19.78900 +0.39	19.90	18.80	19.40	13,535
28 Oct 21	19.40000 -0.10	20.50	19.30	19.50	22,064
27 Oct 21	19.50000 +0.30	20.00	18.60	19.30	21,489
26 Oct 21	19.20000 -0.10	19.90	19.20	19.50	11,560
25 Oct 21	19.30000 +0.40	19.59	19.00	19.20	14,169
22 Oct 21	18.90000 -0.30	19.20	18.50	19.10	14,533
21 Oct 21	19.20000 +0.20	19.20	18.10	19.00	22,971
20 Oct 21	19.00000 +0.10	19.20	18.50	18.70	13,788
19 Oct 21	18.90000 +0.40	19.10	18.10	18.50	14,852
18 Oct 21	18.50000 +0.30	18.69	18.05	18.10	22,650
15 Oct 21	18.20000 -0.11	18.50	18.20	18.50	10,581
14 Oct 21	18.30600 +0.11	18.70	18.30	18.50	10,140
13 Oct 21	18.20000 -0.40	18.70	18.10	18.50	11,097
12 Oct 21	18.60000 +0.00	18.70	18.40	18.60	20,990
11 Oct 21	18.60000 +0.50	18.80	18.10	18.10	8,339
08 Oct 21	18.10000 -0.10	18.50	18.10	18.30	8,588
07 Oct 21	18.20000 -0.30	18.70	18.20	18.70	5,697
06 Oct 21	18.50000 +0.10	18.78	18.40	18.40	5,370
05 Oct 21	18.40000 +0.10	18.70	18.10	18.40	5,881
04 Oct 21	18.30000 -0.30	18.70	18.30	18.30	4,638
01 Oct 21	18.60000 +0.00	19.00	18.50	18.70	6,757
30 Sep 21	18.60000 +0.40	18.80	18.30	18.80	8,270
29 Sep 21	18.20000 -0.10	18.70	17.90	18.10	15,746
28 Sep 21	18.30000 -0.40	18.70	18.00	18.70	9,283
27 Sep 21	18.70000 +0.10	18.70	18.10	18.10	6,540
24 Sep 21	18.60000 -0.05	18.70	18.00	18.00	2,360
23 Sep 21	18.65000 +0.55	18.80	18.20	18.20	8,162
22 Sep 21	18.10000 -0.30	18.70	18.10	18.40	6,841
21 Sep 21	18.40000 +0.00	18.70	18.15	18.70	4,611
20 Sep 21	18.40000 -0.30	18.70	18.00	18.50	11,102
17 Sep 21	18.70000 +0.20	18.70	18.50	18.50	2,774
16 Sep 21	18.50000 -0.35	19.10	18.50	19.10	4,666
15 Sep 21	18.85000 -0.15	19.20	18.80	19.10	3,127
14 Sep 21	19.00000 -0.20	19.30	18.60	19.30	8,900
13 Sep 21	19.20000 +0.00	19.50	19.00	19.40	15,238
10 Sep 21	19.20000 +0.00	19.60	19.00	19.30	7,449
09 Sep 21	19.20000 -0.40	19.70	19.00	19.40	18,225
08 Sep 21	19.60000 +0.00	19.90	19.40	19.80	9,512
07 Sep 21	19.60000 +0.30	19.90	19.30	19.50	10,626
03 Sep 21	19.30000 -0.20	19.60	19.20	19.60	6,450
02 Sep 21	19.50000 +0.00	19.60	18.70	19.20	4,398
01 Sep 21	19.50000 +0.10	19.90	19.20	19.80	7,663
31 Aug 21	19.40000 +0.25	20.00	19.30	19.40	10,365
30 Aug 21	19.15000 -0.15	19.74	18.70	19.00	10,159
27 Aug 21	19.30000 +0.00	19.60	18.50	18.50	13,605
26 Aug 21	19.30000 -0.50	19.90	18.90	19.80	8,007
25 Aug 21	19.80000 +0.50	19.80	19.24	19.40	6,799
24 Aug 21	19.30000 +0.00	20.00	18.95	20.00	9,649
23 Aug 21	19.30000 +0.50	20.50	18.80	20.50	11,521
20 Aug 21	18.80000 -0.62	20.00	18.80	20.00	6,425
19 Aug 21	19.42000 +0.62	19.50	18.00	18.50	10,061
18 Aug 21	18.80000 +0.60	19.90	18.20	19.50	11,549
17 Aug 21	18.20000 -0.80	19.80	18.10	19.80	8,200
16 Aug 21	19.00100 -1.40	21.00	18.80	19.60	15,342
13 Aug 21	20.40000 +0.20	21.30	19.15	20.20	9,255
12 Aug 21	20.20000 -0.90	21.80	19.60	21.10	13,237
11 Aug 21	21.10000 +1.00	21.80	19.50	21.00	15,011
10 Aug 21	20.10000 +0.40	20.50	19.10	19.10	15,397
09 Aug 21	19.70000 +0.70	20.00	19.00	19.70	9,755
06 Aug 21	18.99900 +1.00	19.75	18.50	18.90	16,542
05 Aug 21	18.00000 +0.20	18.00	17.10	18.00	8,872
04 Aug 21	17.80000 +0.70	18.00	16.67	16.80	13,554
03 Aug 21	17.10100 -0.60	17.90	16.15	16.60	10,603
02 Aug 21	17.70000 -0.30	18.40	17.20	18.00	7,818
30 Jul 21	18.00000 -0.20	19.00	17.80	18.40	6,981
29 Jul 21	18.20000 +0.10	19.40	17.50	18.50	9,382
28 Jul 21	18.10000 -0.19	20.20	17.67	20.20	7,266
27 Jul 21	18.29100 -0.71	21.00	17.98	21.00	20,348
26 Jul 21	19.00000 -0.80	22.00	19.00	22.00	7,945
23 Jul 21	19.80000 -0.98	21.90	19.50	21.80	25,186
22 Jul 21	20.77500 -0.20	21.63	20.17	21.63	12,546
21 Jul 21	20.97500 +1.38	21.63	20.15	20.78	13,784
20 Jul 21	19.60000 +0.82	19.95	18.96	19.35	7,497
19 Jul 21	18.77500 -0.85	19.95	18.78	19.63	20,492
16 Jul 21	19.62500 -1.33	20.63	19.48	20.00	29,252
15 Jul 21	20.95000 +0.00	20.95	20.25	20.63	13,737
14 Jul 21	20.94825 +0.07	21.58	20.64	21.25	6,018
13 Jul 21	20.87500 -0.39	21.22	20.70	21.17	12,557
12 Jul 21	21.26250 +0.01	21.48	20.95	20.95	4,969
09 Jul 21	21.25000 +0.00	22.38	21.08	22.38	2,152
08 Jul 21	21.25000 -0.30	21.50	20.83	21.48	7,776
07 Jul 21	21.55000 -0.31	22.15	21.50	22.15	4,577
06 Jul 21	21.86250 -0.26	22.13	21.48	22.13	8,649
02 Jul 21	22.12500 -0.63	22.65	22.00	22.65	7,105
01 Jul 21	22.75000 +0.15	22.75	22.00	22.75	5,088
30 Jun 21	22.60000 +0.00	22.83	21.88	22.83	11,373
29 Jun 21	22.60000 +0.38	22.60	22.25	22.38	7,797
28 Jun 21	22.22500 -0.60	22.97	22.00	22.97	7,701
25 Jun 21	22.82500 +0.08	23.23	22.38	22.38	9,106
24 Jun 21	22.75000 -0.01	23.75	22.38	23.75	7,877
23 Jun 21	22.76250 -0.75	23.56	22.25	23.55	7,310
22 Jun 21	23.51325 -0.26	23.80	22.85	23.80	10,974
21 Jun 21	23.77500 -0.34	24.77	23.09	24.77	11,531
18 Jun 21	24.11250 -0.59	24.50	23.27	24.50	12,640
17 Jun 21	24.70000 +0.58	25.83	24.38	24.49	18,693
16 Jun 21	24.12500 -0.88	27.77	22.67	25.00	28,032
15 Jun 21	25.00000 +1.98	28.78	21.79	22.53	59,614
14 Jun 21	23.02500 +0.52	24.08	21.90	22.45	22,688
11 Jun 21	22.50000 +0.03	22.50	21.25	21.65	23,799
10 Jun 21	22.47500 +2.32	24.15	20.33	20.62	25,104
09 Jun 21	20.15000 +0.15	20.73	19.79	20.73	6,129
08 Jun 21	20.00000 +0.75	20.14	19.13	19.13	10,333
07 Jun 21	19.25000 +1.25	19.64	18.18	18.18	7,481
04 Jun 21	18.00000 -0.26	18.65	17.58	18.59	11,032
03 Jun 21	18.26250 +0.76	19.10	17.98	17.98	8,554
02 Jun 21	17.50000 +0.85	17.98	16.45	16.47	4,400
01 Jun 21	16.64750 +12.49	16.65	16.65	16.65	40
28 May 21	4.16200 -0.06	4.25	4.11	4.23	60,434
27 May 21	4.22500 +0.13	4.30	3.95	4.30	23,548
26 May 21	4.09850 +0.02	4.32	3.95	3.95	46,045
25 May 21	4.07500 -0.31	4.23	3.98	3.98	39,473
24 May 21	4.38750 +0.39	4.43	3.93	3.93	30,025
21 May 21	4.00000 -0.07	4.15	3.90	4.13	25,598
20 May 21	4.07500 +0.10	4.13	3.88	3.88	19,552
19 May 21	3.97500 -0.03	4.05	3.86	4.00	20,732
18 May 21	4.00375 +0.18	4.17	3.97	4.15	21,674
17 May 21	3.82500 -0.20	4.13	3.75	3.90	46,406
14 May 21	4.02500 +0.13	4.13	3.80	4.13	15,850
13 May 21	3.90000 -0.03	4.12	3.82	4.03	13,510
12 May 21	3.92500 -0.25	4.17	3.88	4.09	72,458
11 May 21	4.17500 -0.17	4.58	4.00	4.58	71,002
10 May 21	4.34400 -0.09	4.95	4.34	4.95	38,840
07 May 21	4.43750 +0.06	4.55	4.24	4.30	77,210
06 May 21	4.37500 -0.32	4.80	4.38	4.78	59,211
05 May 21	4.70000 +0.11	4.75	4.50	4.58	26,736
04 May 21	4.59175 -0.11	4.78	4.23	4.23	44,290
03 May 21	4.70250 -0.05	4.85	4.70	4.75	16,334
30 Apr 21	4.75000 -0.10	4.95	4.69	4.95	27,240
29 Apr 21	4.84850 +0.12	4.88	4.65	4.76	42,983
28 Apr 21	4.73300 -0.09	4.87	4.63	4.85	30,102
27 Apr 21	4.82500 +0.05	4.93	4.78	4.93	14,195
26 Apr 21	4.77500 -0.04	4.88	4.67	4.88	44,923
23 Apr 21	4.81875 +0.32	5.00	4.47	4.47	84,129
22 Apr 21	4.50000 +0.38	4.88	4.13	4.50	158,612
21 Apr 21	4.12500 -0.18	4.68	3.98	4.28	59,923
20 Apr 21	4.30000 -0.45	4.75	4.01	4.28	93,655
19 Apr 21	4.75000 -0.10	4.91	4.30	4.91	44,802
16 Apr 21	4.85000 +0.05	4.90	4.75	4.80	17,025
15 Apr 21	4.80000 +0.09	4.95	4.58	4.95	24,503
14 Apr 21	4.71100 +0.14	4.75	4.47	4.55	35,285
13 Apr 21	4.57500 -0.20	4.79	4.57	4.79	28,785
12 Apr 21	4.77500 -0.02	4.82	4.60	4.70	10,172
09 Apr 21	4.79750 +0.05	4.82	4.58	4.58	7,629
08 Apr 21	4.74997 +0.02	4.82	4.65	4.76	27,808
07 Apr 21	4.72500 -0.03	4.88	4.63	4.72	21,882
06 Apr 21	4.75000 -0.03	4.85	4.60	4.65	23,369
05 Apr 21	4.77500 +0.00	4.97	4.75	4.97	13,814
01 Apr 21	4.77500 +0.00	4.82	4.60	4.78	24,863
31 Mar 21	4.77500 -0.02	4.97	4.63	4.93	32,671
30 Mar 21	4.80000 -0.13	4.95	4.68	4.93	26,690
29 Mar 21	4.92500 -0.05	5.17	4.70	4.95	37,776
26 Mar 21	4.97375 -0.03	5.20	4.85	5.20	34,290
25 Mar 21	5.00000 +0.00	5.07	4.88	4.99	63,762
24 Mar 21	5.00000 -0.21	5.20	4.88	5.17	27,160
23 Mar 21	5.21275 -0.04	5.38	5.13	5.25	22,654
22 Mar 21	5.25000 -0.02	5.50	5.22	5.43	51,072
19 Mar 21	5.27500 +0.13	5.42	5.15	5.30	37,962
18 Mar 21	5.15000 -0.08	5.41	5.15	5.39	28,123
17 Mar 21	5.22500 -0.02	5.40	5.13	5.30	20,059
16 Mar 21	5.24700 -0.05	5.43	5.13	5.38	23,044
15 Mar 21	5.30000 -0.04	5.50	5.20	5.33	47,921
12 Mar 21	5.33750 +0.21	5.40	5.03	5.03	14,264
11 Mar 21	5.12950 +0.18	5.25	5.03	5.07	23,080
10 Mar 21	4.95000 +0.02	5.27	4.88	4.93	23,698
09 Mar 21	4.92500 -0.20	5.13	4.77	5.13	14,168
08 Mar 21	5.12500 +0.33	5.30	4.80	4.80	55,522
05 Mar 21	4.80000 +0.17	5.05	3.96	4.63	127,237
04 Mar 21	4.62500 -0.73	5.35	4.63	5.31	72,402
03 Mar 21	5.35000 -0.02	5.54	5.33	5.54	23,236
02 Mar 21	5.37500 -0.18	5.55	5.22	5.27	30,196
01 Mar 21	5.55000 +0.60	5.55	4.97	4.97	48,631
26 Feb 21	4.95000 -0.43	5.37	4.90	5.30	53,790
25 Feb 21	5.37500 +0.00	5.68	5.37	5.55	25,633
24 Feb 21	5.37500 -0.39	5.88	5.25	5.88	25,633
23 Feb 21	5.76175 +0.11	5.85	5.03	5.85	75,122
22 Feb 21	5.65000 +0.05	6.38	5.33	6.38	55,220
19 Feb 21	5.59975 -0.01	5.68	5.48	5.65	36,560
18 Feb 21	5.61400 +0.00	5.72	5.50	5.56	81,415
17 Feb 21	5.61500 -0.29	6.75	5.41	6.75	81,415
16 Feb 21	5.90725 -0.06	5.98	5.70	5.95	79,239
12 Feb 21	5.96775 -0.18	6.15	5.92	6.13	70,937
11 Feb 21	6.15000 -0.05	6.25	5.87	5.98	71,335
10 Feb 21	6.20000 +0.00	6.28	5.75	6.00	106,390
09 Feb 21	6.20000 +0.05	6.40	5.44	5.51	106,390
08 Feb 21	6.14600 -0.05	6.65	5.20	6.65	347,536
05 Feb 21	6.20000 +1.72	7.13	4.25	4.47	543,497
04 Feb 21	4.47500 +0.85	4.47	3.38	3.57	209,463
03 Feb 21	3.62500 +0.13	3.82	3.32	3.38	132,547
02 Feb 21	3.50000 +0.37	3.50	3.00	3.25	97,297
01 Feb 21	3.13150 +0.21	3.55	2.57	2.85	102,100
29 Jan 21	2.92250 -0.33	4.00	2.63	3.25	402,240
28 Jan 21	3.25000 +0.65	3.33	2.50	2.55	237,596
27 Jan 21	2.60000 +0.11	2.69	2.34	2.48	75,894
26 Jan 21	2.48650 +0.01	2.57	2.38	2.53	102,289
25 Jan 21	2.47325 -0.10	2.57	2.33	2.51	98,803
22 Jan 21	2.57500 +0.26	2.63	2.31	2.31	162,426
21 Jan 21	2.31625 +0.04	2.60	2.25	2.33	101,713
20 Jan 21	2.27500 +0.28	2.63	2.03	2.13	206,600
19 Jan 21	2.00000 -0.05	2.20	1.96	1.99	94,947
15 Jan 21	2.05000 -0.02	2.17	2.05	2.15	58,212
14 Jan 21	2.06750 -0.06	2.20	2.07	2.16	70,182
13 Jan 21	2.12500 -0.03	2.25	2.07	2.20	117,238
12 Jan 21	2.15000 -0.01	2.17	2.13	2.17	35,143
11 Jan 21	2.16250 +0.14	2.26	2.03	2.12	59,402
08 Jan 21	2.02500 -0.09	2.13	2.03	2.11	28,974
07 Jan 21	2.11250 -0.04	2.29	2.11	2.18	69,406
06 Jan 21	2.15000 -0.15	2.28	2.15	2.19	22,058
05 Jan 21	2.30000 +0.00	2.40	2.09	2.30	32,070
04 Jan 21	2.30000 -0.01	2.37	2.14	2.16	38,331
31 Dec 20	2.30525 -0.19	2.57	2.15	2.57	105,952
30 Dec 20	2.50000 +0.00	2.56	2.47	2.49	56,331
29 Dec 20	2.50000 -0.55	2.88	2.47	2.68	173,302
28 Dec 20	3.05000 +0.53	3.75	2.50	2.53	80,374
24 Dec 20	2.52500 +0.00	2.57	1.72	1.72	35,840
23 Dec 20	2.52500 -0.10	2.65	2.45	2.48	101,924
22 Dec 20	2.62500 +0.10	2.63	2.47	2.54	90,152
21 Dec 20	2.52500 +0.00	2.63	2.50	2.60	51,722
18 Dec 20	2.52500 -0.02	2.60	2.50	2.57	100,888
17 Dec 20	2.55000 -0.05	2.66	2.50	2.66	93,719
16 Dec 20	2.60000 +0.05	2.64	2.42	2.42	21,888
15 Dec 20	2.55000 -0.40	2.96	2.50	2.84	141,290
14 Dec 20	2.95000 +0.05	3.17	2.90	3.17	35,678
11 Dec 20	2.90000 -0.10	3.15	2.90	2.98	86,441
10 Dec 20	3.00000 -0.10	3.25	3.00	3.17	19,130
09 Dec 20	3.10000 -0.20	3.39	3.05	3.32	46,096
08 Dec 20	3.30000 -0.22	3.63	3.28	3.63	90,191
07 Dec 20	3.51875 -0.73	4.35	3.46	4.35	61,541
04 Dec 20	4.25000 +0.45	4.27	3.92	3.93	20,155
03 Dec 20	3.80000 +0.20	4.13	3.63	3.63	19,951
02 Dec 20	3.60000 +0.13	3.60	3.46	3.57	16,377
01 Dec 20	3.47500 -0.03	3.55	3.47	3.50	2,633
30 Nov 20	3.50000 +0.03	3.63	3.50	3.63	6,401
27 Nov 20	3.47500 -0.13	3.53	3.47	3.52	21,183
25 Nov 20	3.60000 +0.10	3.60	3.54	3.54	1,745
24 Nov 20	3.50000 -0.15	3.68	3.47	3.47	4,450
23 Nov 20	3.65000 +0.10	3.65	3.42	3.50	6,921
20 Nov 20	3.55000 -0.05	3.60	3.55	3.60	1,417
19 Nov 20	3.60000 +0.03	3.66	3.13	3.60	19,107
18 Nov 20	3.57500 -0.10	3.73	3.57	3.57	14,709
17 Nov 20	3.67500 +0.05	3.75	3.63	3.71	4,965
16 Nov 20	3.62500 -0.08	3.74	3.60	3.70	6,632
13 Nov 20	3.70000 -0.05	3.79	3.70	3.79	3,500
12 Nov 20	3.75000 -0.05	3.82	3.75	3.79	2,434
11 Nov 20	3.80425 +0.05	3.83	3.75	3.83	5,468
10 Nov 20	3.75000 -0.09	3.88	3.70	3.70	8,037
09 Nov 20	3.84000 +0.18	3.93	3.75	3.90	8,199
06 Nov 20	3.66125 +0.04	3.88	3.63	3.63	5,870
05 Nov 20	3.62622 -0.27	3.93	3.63	3.93	5,739
04 Nov 20	3.90000 +0.17	3.90	3.65	3.65	13,833
03 Nov 20	3.72950 +0.08	3.75	3.72	3.72	2,223
02 Nov 20	3.65000 +0.00	3.66	3.65	3.66	566
30 Oct 20	3.65000 -0.10	3.75	3.13	3.59	51,141
29 Oct 20	3.75000 +0.00	3.78	3.69	3.75	4,286
28 Oct 20	3.75000 +0.01	3.82	3.72	3.82	6,686
27 Oct 20	3.74150 -0.03	4.00	3.74	4.00	4,078
26 Oct 20	3.77500 -0.12	3.90	3.72	3.72	14,252
23 Oct 20	3.90000 -0.10	3.93	3.90	3.93	1,635
22 Oct 20	4.00000 +0.05	4.15	3.88	4.11	8,253
21 Oct 20	3.95000 -0.10	4.17	3.88	4.17	3,632
20 Oct 20	4.05300 +0.11	4.10	4.00	4.08	3,716
19 Oct 20	3.94340 +0.14	4.10	3.94	4.06	8,806
16 Oct 20	3.80000 +0.02	3.88	3.63	3.63	9,910
15 Oct 20	3.77500 -0.20	4.05	3.70	4.00	21,912
14 Oct 20	3.97500 +0.00	3.99	3.90	3.99	3,333
13 Oct 20	3.97500 +0.00	4.00	3.78	4.00	8,968
12 Oct 20	3.97500 +0.43	4.20	3.80	4.20	7,019
09 Oct 20	3.55000 -0.43	4.32	3.55	4.05	17,748
08 Oct 20	3.97500 -0.30	4.32	3.95	4.32	11,229
07 Oct 20	4.27500 +0.04	4.32	4.25	4.29	20,444
06 Oct 20	4.23300 -0.08	4.32	4.23	4.32	14,800
05 Oct 20	4.31327 +0.19	4.38	3.93	4.00	68,500
02 Oct 20	4.12500 -0.25	4.38	4.07	4.38	16,434
01 Oct 20	4.37500 +0.26	4.38	4.20	4.25	16,740
30 Sep 20	4.11250 +0.11	4.38	3.85	3.85	28,380
29 Sep 20	4.00000 +0.24	4.00	3.80	3.80	9,435
28 Sep 20	3.76250 -0.29	4.20	3.75	4.17	8,992
25 Sep 20	4.05455 +0.35	4.23	3.52	3.70	23,686
24 Sep 20	3.70000 +0.65	3.70	3.25	3.25	9,172
23 Sep 20	3.05000 +0.30	3.27	2.75	2.75	26,648
22 Sep 20	2.75000 +0.10	2.80	2.70	2.75	5,510
21 Sep 20	2.65000 +0.10	2.70	2.59	2.62	8,124
18 Sep 20	2.55000 -0.20	2.73	2.55	2.68	12,746
17 Sep 20	2.75000 +0.10	3.00	2.68	2.83	17,961
16 Sep 20	2.64750 -0.46	3.25	2.50	3.25	58,102
15 Sep 20	3.10650 -0.27	3.38	3.05	3.27	64,741
14 Sep 20	3.37500 -0.10	3.52	3.38	3.46	23,046
11 Sep 20	3.47500 -0.53	4.07	3.17	3.98	59,085
10 Sep 20	4.00000 -0.17	4.20	4.00	4.17	31,217
09 Sep 20	4.17500 -0.19	4.35	3.98	4.25	37,614
08 Sep 20	4.36250 -0.01	4.57	4.25	4.57	25,875
04 Sep 20	4.37500 -0.05	4.60	4.13	4.13	41,202
03 Sep 20	4.42500 -0.15	4.85	3.75	4.85	135,570
02 Sep 20	4.57500 +0.82	4.68	3.13	3.88	71,600
01 Sep 20	3.75775 +1.26	5.13	2.54	2.54	109,405
31 Aug 20	2.50000 -0.07	2.75	2.44	2.75	65,516
28 Aug 20	2.57500 +0.26	2.57	2.26	2.35	47,388
27 Aug 20	2.31387 -0.01	2.50	2.25	2.36	23,362
26 Aug 20	2.32500 +0.40	2.50	1.92	1.95	100,938
25 Aug 20	1.92800 +0.03	1.93	1.88	1.90	35,066
24 Aug 20	1.90000 +0.10	1.90	1.80	1.81	21,569
21 Aug 20	1.79645 -0.10	1.90	1.73	1.90	23,904
20 Aug 20	1.90000 +0.04	1.97	1.80	1.90	55,544
19 Aug 20	1.86250 +0.14	1.87	1.35	1.82	216,829
18 Aug 20	1.72047 +0.46	1.80	1.34	1.34	208,016
17 Aug 20	1.25800 +0.16	1.27	1.08	1.10	101,356
14 Aug 20	1.10000 +0.21	1.12	0.93	0.93	153,838
13 Aug 20	0.88683 -0.06	0.96	0.89	0.95	14,614
12 Aug 20	0.95000 +0.01	1.00	0.88	1.00	175,250
11 Aug 20	0.94397 -0.01	1.00	0.85	0.91	57,671
10 Aug 20	0.95000 +0.20	1.00	0.83	0.83	107,147
07 Aug 20	0.74875 +0.06	0.75	0.69	0.69	28,840
06 Aug 20	0.68950 -0.06	0.75	0.69	0.75	560
05 Aug 20	0.74850 +0.00	0.75	0.75	0.75	2,400
04 Aug 20	0.74875 +0.00	0.76	0.75	0.76	2,520
03 Aug 20	0.74775 +0.00	0.75	0.75	0.75	0
31 Jul 20	0.74775 -0.02	0.77	0.75	0.77	8,910
30 Jul 20	0.77275 -0.03	0.82	0.77	0.82	89,400
29 Jul 20	0.80000 +0.00	0.80	0.80	0.80	0
28 Jul 20	0.80000 -0.05	0.85	0.80	0.82	18,266
27 Jul 20	0.85492 +0.00	0.85	0.82	0.83	20,920
24 Jul 20	0.85000 +0.02	0.85	0.85	0.85	360
23 Jul 20	0.83350 -0.04	0.85	0.83	0.83	17,720
22 Jul 20	0.87000 -0.01	0.87	0.85	0.85	7,206
17 Jul 20	0.88475 -0.01	0.93	0.88	0.89	22,140
16 Jul 20	0.89825 +0.02	0.95	0.87	0.91	40,918
15 Jul 20	0.87500 -0.02	0.88	0.88	0.88	2,969
14 Jul 20	0.89325 +0.00	0.89	0.89	0.89	4,680
13 Jul 20	0.89325 +0.00	0.89	0.89	0.89	200
10 Jul 20	0.89325 -0.03	0.93	0.89	0.92	5,636
09 Jul 20	0.92475 -0.03	0.95	0.92	0.94	94,223
08 Jul 20	0.95000 -0.02	0.95	0.95	0.95	5,256
07 Jul 20	0.97215 -0.03	0.97	0.97	0.97	3,400
06 Jul 20	1.00000 -0.10	1.10	1.00	1.10	59,680
02 Jul 20	1.10000 +0.17	1.10	0.94	0.94	15,560
30 Jun 20	0.92740 +0.00	1.05	0.89	1.05	2,356
29 Jun 20	0.92400 -0.09	1.01	0.92	1.01	129,649
26 Jun 20	1.01575 -0.07	1.09	1.02	1.09	2,678
25 Jun 20	1.08225 -0.08	1.08	1.04	1.04	13,842
24 Jun 20	1.16425 +0.00	1.16	1.14	1.14	3,200