FUNDMANAGER.co.uk

TeamViewer AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	7.03000 +0.02	7.11	6.95	6.99	359,117
19 Oct 26	7.01000 +0.02	7.12	6.95	7.09	524,957
16 Oct 26	6.99500 -0.01	7.16	6.91	7.04	678,707
15 Oct 26	7.00000 +0.13	7.09	6.75	6.85	644,985
14 Oct 26	6.87000 -0.12	7.09	6.87	7.01	447,237
13 Oct 26	6.99000 +0.04	7.04	6.76	6.96	463,387
12 Oct 26	6.95000 +0.05	7.07	6.89	6.94	716,303
09 Oct 26	6.90000 +0.29	6.95	6.70	6.71	1,074,834
08 Oct 26	6.61000 -0.11	6.82	6.57	6.68	455,417
07 Oct 26	6.72500 -0.06	6.80	6.62	6.78	494,029
06 Oct 26	6.78000 +0.14	6.86	6.64	6.70	549,178
05 Oct 26	6.64500 +0.26	6.74	6.41	6.41	697,456
02 Oct 26	6.38000 +0.13	6.45	6.26	6.32	728,133
01 Oct 26	6.25500 +0.11	6.47	6.05	6.11	950,861
30 Sep 26	6.15000 +0.07	6.20	6.00	6.08	501,309
29 Sep 26	6.08000 +0.02	6.21	6.01	6.01	356,429
28 Sep 26	6.06000 -0.10	6.23	5.95	6.14	666,293
25 Sep 26	6.15500 -0.11	6.32	6.11	6.32	392,156
24 Sep 26	6.26500 -0.18	6.43	6.22	6.43	299,105
23 Sep 26	6.45000 +0.14	6.53	6.34	6.51	260,450
22 Sep 26	6.30500 +0.04	6.45	6.21	6.22	606,613
21 Sep 26	6.26500 -0.09	6.40	6.24	6.34	354,509
18 Sep 26	6.35500 -0.12	6.52	6.31	6.43	475,437
17 Sep 26	6.47500 -0.05	6.65	6.47	6.65	314,083
16 Sep 26	6.52500 -0.09	6.66	6.45	6.61	337,698
15 Sep 26	6.62000 +0.05	6.66	6.44	6.65	444,315
14 Sep 26	6.57500 +0.22	6.74	6.51	6.51	689,501
11 Sep 26	6.35500 +0.07	6.44	6.24	6.28	557,442
10 Sep 26	6.28500 -0.05	6.34	6.18	6.28	715,118
09 Sep 26	6.33000 -0.10	6.54	6.25	6.43	776,602
08 Sep 26	6.43000 -0.19	6.62	6.34	6.60	995,101
07 Sep 26	6.62000 -0.24	6.88	6.57	6.82	973,510
04 Sep 26	6.85500 -0.05	7.01	6.86	7.00	617,861
03 Sep 26	6.90000 +0.16	7.09	6.80	6.81	579,790
02 Sep 26	6.74500 -0.31	7.01	6.74	6.95	740,073
01 Sep 26	7.05000 +0.02	7.28	7.00	7.25	863,490
31 Aug 26	7.03500 -0.14	7.18	7.03	7.10	652,058
28 Aug 26	7.18000 +0.18	7.26	6.97	7.01	1,175,939
27 Aug 26	7.00000 +0.45	7.00	6.61	6.63	738,718
26 Aug 26	6.55500 -0.06	6.59	6.40	6.50	394,077
25 Aug 26	6.61500 -0.03	6.68	6.56	6.61	313,847
24 Aug 26	6.64500 -0.13	6.81	6.64	6.78	317,536
21 Aug 26	6.77500 +0.05	6.88	6.70	6.82	521,448
20 Aug 26	6.73000 +0.06	6.91	6.59	6.69	582,163
19 Aug 26	6.67000 +0.09	6.72	6.55	6.70	386,806
18 Aug 26	6.58500 +0.03	6.73	6.55	6.58	425,047
17 Aug 26	6.55500 -0.25	6.75	6.55	6.75	597,245
14 Aug 26	6.80500 +0.34	6.95	6.72	6.81	1,554,841
13 Aug 26	6.46500 +0.15	6.53	6.37	6.45	416,340
12 Aug 26	6.31500 -0.28	6.51	6.26	6.51	499,610
11 Aug 26	6.59500 -0.11	6.74	6.55	6.74	468,035
10 Aug 26	6.70500 +0.17	6.75	6.51	6.59	925,991
07 Aug 26	6.53500 +0.14	6.58	6.36	6.50	589,892
06 Aug 26	6.39500 +0.05	6.47	6.32	6.35	339,115
05 Aug 26	6.35000 -0.16	6.57	6.35	6.53	473,343
04 Aug 26	6.51500 +0.15	6.55	6.24	6.28	811,601
03 Aug 26	6.36500 +0.38	6.50	6.14	6.17	618,202
31 Jul 26	5.99000 +0.03	6.14	5.93	6.13	639,883
30 Jul 26	5.95500 -0.82	6.70	5.95	6.70	1,351,662
29 Jul 26	6.77000 +0.35	6.77	6.40	6.49	2,391,650
28 Jul 26	6.42000 +0.55	6.44	5.37	5.38	2,359,251
27 Jul 26	5.87500 +0.26	5.91	5.69	5.70	686,210
24 Jul 26	5.61000 +0.17	5.70	5.49	5.51	368,091
23 Jul 26	5.44000 -0.22	5.80	5.43	5.80	420,578
22 Jul 26	5.65500 -0.16	5.80	5.65	5.80	308,116
21 Jul 26	5.82000 -0.02	5.86	5.72	5.82	274,103
20 Jul 26	5.84000 +0.10	5.84	5.58	5.60	376,621
17 Jul 26	5.74500 -0.06	5.78	5.63	5.66	464,701
16 Jul 26	5.80500 +0.02	5.82	5.63	5.82	665,128
15 Jul 26	5.78000 +0.07	5.88	5.57	5.60	485,734
14 Jul 26	5.71500 -0.03	5.80	5.49	5.78	547,207
13 Jul 26	5.75000 +0.29	5.78	5.45	5.45	1,104,472
10 Jul 26	5.46000 +0.20	5.53	5.22	5.33	881,615
09 Jul 26	5.26000 +0.04	5.30	5.18	5.24	433,769
08 Jul 26	5.22000 -0.08	5.26	5.11	5.25	575,166
07 Jul 26	5.29500 -0.05	5.49	5.30	5.41	575,354
06 Jul 26	5.35000 +0.14	5.36	5.22	5.23	353,157
03 Jul 26	5.20500 -0.03	5.24	5.09	5.24	1,453,736
02 Jul 26	5.23500 +0.00	5.24	5.12	5.24	591,128
01 Jul 26	5.23500 +0.33	5.24	4.81	4.92	1,044,417
30 Jun 26	4.90800 -0.09	5.01	4.82	5.01	684,383
29 Jun 26	4.99600 +0.20	5.07	4.89	4.90	693,313
26 Jun 26	4.80000 +0.00	4.82	4.58	4.75	772,419
25 Jun 26	4.80200 -0.09	4.91	4.77	4.88	1,070,502
24 Jun 26	4.89000 -0.13	5.02	4.84	5.02	819,434
23 Jun 26	5.02000 +0.10	5.05	4.87	4.88	815,137
22 Jun 26	4.92400 -0.15	5.07	4.86	5.03	1,106,921
19 Jun 26	5.07500 -0.12	5.20	5.03	5.17	1,832,901
18 Jun 26	5.19000 -0.22	5.40	5.14	5.40	961,583
17 Jun 26	5.40500 -0.13	5.57	5.41	5.57	423,497
16 Jun 26	5.54000 -0.01	5.61	5.49	5.58	476,300
15 Jun 26	5.55000 +0.14	5.59	5.47	5.49	642,786
12 Jun 26	5.40500 +0.04	5.51	5.24	5.51	799,454
11 Jun 26	5.36500 -0.20	5.53	5.34	5.52	940,594
10 Jun 26	5.56500 -0.17	5.74	5.45	5.74	777,579
09 Jun 26	5.74000 -0.26	5.99	5.66	5.99	765,589
08 Jun 26	5.99500 +0.04	5.99	5.80	5.88	665,228
05 Jun 26	5.95500 -0.20	6.30	5.93	6.06	1,072,688
04 Jun 26	6.15000 +0.26	6.15	5.88	5.88	954,275
03 Jun 26	5.88500 -0.47	6.36	5.84	6.36	1,575,378
02 Jun 26	6.35500 -0.20	6.68	6.28	6.57	1,581,908
01 Jun 26	6.55500 +0.65	6.55	5.99	5.99	2,784,950
29 May 26	5.90000 +0.09	5.93	5.76	5.85	1,090,530
28 May 26	5.81000 +0.16	5.81	5.59	5.60	655,047
27 May 26	5.65000 -0.05	5.80	5.62	5.74	458,606
26 May 26	5.69500 -0.04	5.76	5.68	5.72	419,289
25 May 26	5.73500 +0.03	5.86	5.72	5.86	269,447
22 May 26	5.71000 +0.13	5.89	5.55	5.55	1,095,428
21 May 26	5.58500 -0.18	5.82	5.58	5.78	679,669
20 May 26	5.77000 -0.01	5.89	5.64	5.76	597,182
19 May 26	5.78000 +0.12	5.95	5.59	5.59	1,120,679
18 May 26	5.66000 +0.19	5.75	5.45	5.45	1,703,535
15 May 26	5.47000 +0.16	5.47	5.20	5.22	857,080
14 May 26	5.30500 +0.04	5.30	5.14	5.30	585,479
13 May 26	5.26000 -0.13	5.49	5.24	5.36	1,004,097
12 May 26	5.38500 -0.11	5.44	5.24	5.44	468,691
11 May 26	5.50000 -0.01	5.57	5.40	5.49	687,049
08 May 26	5.50500 -0.19	5.64	5.41	5.62	1,081,081
07 May 26	5.70000 +0.28	5.74	5.44	5.50	1,834,410
06 May 26	5.41500 +0.29	5.76	4.99	5.07	2,424,234
05 May 26	5.12500 +0.11	5.25	5.01	5.03	1,100,010
04 May 26	5.01500 +0.27	5.07	4.85	4.92	1,030,660
30 Apr 26	4.74600 -0.04	4.84	4.69	4.72	1,495,492
29 Apr 26	4.78200 +0.07	4.81	4.72	4.77	416,583
28 Apr 26	4.71600 -0.06	4.75	4.62	4.74	693,903
27 Apr 26	4.77600 +0.07	4.81	4.70	4.71	828,143
24 Apr 26	4.71000 -0.03	4.87	4.70	4.78	1,133,773
23 Apr 26	4.74400 -0.17	4.91	4.68	4.90	482,529
22 Apr 26	4.91800 -0.04	4.97	4.86	4.96	566,645
21 Apr 26	4.95800 +0.01	4.99	4.83	4.94	864,285
20 Apr 26	4.95000 -0.22	5.05	4.88	5.05	1,030,588
17 Apr 26	5.16500 +0.31	5.32	4.83	4.89	2,320,727
16 Apr 26	4.85200 +0.21	4.88	4.56	4.64	2,135,729
15 Apr 26	4.64000 +0.25	4.64	4.44	4.45	1,121,443
14 Apr 26	4.39400 +0.10	4.50	4.31	4.34	1,080,166
13 Apr 26	4.29800 +0.09	4.30	4.09	4.20	1,412,926
10 Apr 26	4.20400 -0.06	4.37	4.20	4.24	1,289,269
09 Apr 26	4.26600 -0.16	4.39	4.24	4.38	1,501,208
08 Apr 26	4.42400 +0.09	4.65	4.42	4.54	1,356,643
07 Apr 26	4.33400 -0.07	4.50	4.31	4.34	606,401
02 Apr 26	4.40000 -0.02	4.40	4.29	4.37	1,257,219
01 Apr 26	4.42000 +0.07	4.51	4.30	4.48	1,265,689
31 Mar 26	4.35400 -0.09	4.46	4.31	4.42	1,037,968
30 Mar 26	4.44400 +0.05	4.45	4.32	4.40	841,381
27 Mar 26	4.39200 -0.12	4.56	4.39	4.51	1,518,421
26 Mar 26	4.50800 -0.02	4.57	4.42	4.52	1,122,754
25 Mar 26	4.52600 +0.16	4.57	4.41	4.41	934,484
24 Mar 26	4.36200 -0.11	4.48	4.32	4.47	1,018,203
23 Mar 26	4.47200 +0.07	4.54	4.22	4.32	1,247,599
20 Mar 26	4.39800 -0.07	4.55	4.33	4.55	5,988,378
19 Mar 26	4.46800 +0.02	4.55	4.38	4.44	1,225,660
18 Mar 26	4.44800 -0.18	4.79	4.45	4.66	1,873,276
17 Mar 26	4.62400 +0.15	4.73	4.42	4.48	1,757,981
16 Mar 26	4.47000 -0.18	4.69	4.41	4.43	1,803,045
13 Mar 26	4.65000 +0.07	4.70	4.50	4.54	947,968
12 Mar 26	4.57600 +0.04	4.66	4.47	4.52	1,144,491
11 Mar 26	4.53200 -0.05	4.61	4.43	4.61	1,683,810
10 Mar 26	4.58000 -0.13	4.82	4.52	4.76	879,160
09 Mar 26	4.71400 -0.05	4.83	4.60	4.60	1,015,491
06 Mar 26	4.76800 +0.17	4.84	4.59	4.63	1,369,092
05 Mar 26	4.59600 +0.07	4.68	4.44	4.54	1,292,807
04 Mar 26	4.52800 +0.05	4.57	4.43	4.50	1,248,851
03 Mar 26	4.47400 +0.02	4.51	4.31	4.43	1,224,726
02 Mar 26	4.45400 -0.19	4.68	4.45	4.47	1,135,952
27 Feb 26	4.64400 -0.03	4.73	4.57	4.69	696,265
26 Feb 26	4.67600 +0.15	4.70	4.46	4.59	1,496,011
25 Feb 26	4.53000 +0.05	4.58	4.41	4.48	1,537,906
24 Feb 26	4.48400 -0.12	4.65	4.48	4.57	1,760,821
23 Feb 26	4.60400 -0.25	4.80	4.56	4.80	1,869,878
20 Feb 26	4.85200 +0.08	4.87	4.69	4.76	1,361,588
19 Feb 26	4.76800 +0.01	4.92	4.75	4.80	1,181,843
18 Feb 26	4.76200 -0.04	4.85	4.61	4.80	2,860,006
17 Feb 26	4.80000 -0.15	4.93	4.69	4.87	2,480,462
16 Feb 26	4.94600 -0.29	5.40	4.94	5.32	1,926,271
13 Feb 26	5.24000 +0.00	5.39	5.14	5.25	1,241,532
12 Feb 26	5.23500 -0.30	5.56	5.24	5.55	2,526,189
11 Feb 26	5.53500 +0.00	5.63	5.45	5.45	1,825,118
10 Feb 26	5.53000 -0.37	5.78	5.37	5.49	5,138,884
09 Feb 26	5.90000 +0.20	5.97	5.73	5.75	2,054,968
06 Feb 26	5.70500 +0.03	5.72	5.49	5.57	970,919
05 Feb 26	5.67000 +0.04	5.73	5.55	5.65	1,189,064
04 Feb 26	5.63000 +0.18	5.64	5.30	5.44	1,777,506
03 Feb 26	5.45000 -0.25	5.78	5.44	5.78	1,757,713
02 Feb 26	5.70000 +0.04	5.80	5.55	5.65	1,205,267
30 Jan 26	5.66000 +0.16	5.66	5.49	5.51	992,539
29 Jan 26	5.49500 -0.19	5.68	5.49	5.58	1,199,899
28 Jan 26	5.68500 +0.07	5.74	5.60	5.62	952,625
27 Jan 26	5.62000 -0.20	5.88	5.51	5.88	1,174,641
26 Jan 26	5.81500 +0.00	5.82	5.68	5.82	624,136
23 Jan 26	5.81500 -0.03	5.92	5.78	5.87	944,513
22 Jan 26	5.84500 +0.27	5.93	5.64	5.66	1,942,411
21 Jan 26	5.57000 +0.16	5.59	5.40	5.46	1,096,120
20 Jan 26	5.41000 -0.26	5.64	5.41	5.61	2,750,179
19 Jan 26	5.67000 -0.07	5.74	5.61	5.64	1,202,140
16 Jan 26	5.74500 -0.10	6.01	5.72	6.00	1,638,633
15 Jan 26	5.84000 -0.18	6.06	5.83	6.01	1,413,318
14 Jan 26	6.02000 -0.16	6.22	5.98	6.18	1,591,363
13 Jan 26	6.17500 -0.11	6.50	6.14	6.43	1,704,364
12 Jan 26	6.28500 +0.30	6.33	6.05	6.10	1,566,852
09 Jan 26	5.99000 +0.25	6.22	5.89	5.97	2,493,290
08 Jan 26	5.74000 -0.03	5.85	5.66	5.80	788,401
07 Jan 26	5.76500 +0.07	5.79	5.50	5.51	1,809,882
06 Jan 26	5.69500 -0.28	5.99	5.70	5.99	1,507,314
05 Jan 26	5.98000 +0.07	6.02	5.77	5.81	912,138
02 Jan 26	5.91000 -0.14	6.17	5.89	6.05	1,700,366
30 Dec 25	6.05000 +0.12	6.05	5.89	5.95	731,362
29 Dec 25	5.93500 +0.05	6.00	5.89	5.89	875,093
23 Dec 25	5.88500 -0.06	5.99	5.85	5.97	865,319
22 Dec 25	5.94500 +0.18	5.97	5.73	5.76	1,116,294
19 Dec 25	5.76500 +0.10	5.80	5.62	5.64	1,721,914
18 Dec 25	5.66500 +0.05	5.66	5.57	5.61	590,936
17 Dec 25	5.61000 -0.02	5.66	5.50	5.60	1,137,219
16 Dec 25	5.63000 -0.03	5.64	5.57	5.62	743,566
15 Dec 25	5.66000 +0.02	5.78	5.64	5.65	897,345
12 Dec 25	5.63500 -0.03	5.75	5.64	5.70	744,401
11 Dec 25	5.66500 +0.07	5.68	5.51	5.55	1,320,398
10 Dec 25	5.59500 -0.08	5.66	5.57	5.66	760,987
09 Dec 25	5.67000 +0.13	5.69	5.48	5.52	1,210,938
08 Dec 25	5.54500 -0.03	5.66	5.55	5.59	798,491
05 Dec 25	5.57500 +0.01	5.59	5.51	5.58	796,500
04 Dec 25	5.56000 +0.05	5.65	5.54	5.59	909,977
03 Dec 25	5.50500 -0.03	5.57	5.49	5.53	880,378
02 Dec 25	5.53500 -0.08	5.61	5.52	5.61	753,974
01 Dec 25	5.61000 -0.16	5.74	5.55	5.74	718,424
28 Nov 25	5.77500 +0.10	5.80	5.61	5.69	672,960
27 Nov 25	5.68000 +0.03	5.76	5.59	5.64	551,035
26 Nov 25	5.65000 +0.09	5.80	5.59	5.61	1,369,854
25 Nov 25	5.56000 +0.06	5.58	5.43	5.53	1,038,392
24 Nov 25	5.50000 +0.11	5.56	5.44	5.47	1,562,697
21 Nov 25	5.39500 -0.11	5.55	5.38	5.43	1,543,804
20 Nov 25	5.50500 -0.11	5.65	5.51	5.65	713,954
19 Nov 25	5.61500 +0.05	5.66	5.51	5.57	986,593
18 Nov 25	5.56500 -0.19	5.70	5.55	5.66	1,531,261
17 Nov 25	5.75500 -0.12	5.89	5.76	5.86	822,645
14 Nov 25	5.87500 -0.09	5.95	5.74	5.91	1,100,982
13 Nov 25	5.97000 +0.06	6.05	5.92	5.95	614,245
12 Nov 25	5.91000 -0.09	6.08	5.91	6.04	1,148,587
11 Nov 25	5.99500 +0.02	6.04	5.93	5.98	743,452
10 Nov 25	5.97500 +0.14	6.12	5.97	5.99	1,417,039
07 Nov 25	5.83500 -0.14	6.03	5.83	6.01	1,212,045
06 Nov 25	5.97500 +0.01	6.16	5.94	5.98	1,184,574
05 Nov 25	5.96000 -0.11	6.09	5.89	5.94	2,190,331
04 Nov 25	6.07000 -0.16	6.17	6.06	6.11	1,237,998
03 Nov 25	6.23000 -0.14	6.43	6.23	6.43	904,566
31 Oct 25	6.37000 +0.03	6.39	6.20	6.36	1,324,285
30 Oct 25	6.34000 -0.13	6.55	6.34	6.52	1,189,871
29 Oct 25	6.47000 +0.00	6.57	6.43	6.43	1,019,846
28 Oct 25	6.47000 -0.07	6.59	6.45	6.51	1,325,632
27 Oct 25	6.54000 -0.09	6.74	6.51	6.72	1,997,192
24 Oct 25	6.62500 +0.02	6.76	6.42	6.50	2,598,811
23 Oct 25	6.60500 -0.04	6.72	6.38	6.64	4,444,361
22 Oct 25	6.64500 -1.83	7.15	6.41	7.00	10,984,030
21 Oct 25	8.48000 -0.04	8.57	8.41	8.48	510,959
20 Oct 25	8.51500 +0.31	8.52	8.23	8.26	511,777
17 Oct 25	8.20500 -0.11	8.24	8.02	8.23	715,630
16 Oct 25	8.32000 +0.08	8.34	8.16	8.28	438,403
15 Oct 25	8.24000 +0.04	8.31	8.22	8.26	357,464
14 Oct 25	8.20000 -0.22	8.44	8.13	8.40	889,193
13 Oct 25	8.42000 +0.02	8.60	8.34	8.51	796,339
10 Oct 25	8.40000 -0.35	8.78	8.39	8.74	957,356
09 Oct 25	8.75000 +0.06	8.77	8.60	8.70	502,608
08 Oct 25	8.69000 -0.05	8.79	8.65	8.73	356,569
07 Oct 25	8.73500 +0.04	8.86	8.73	8.76	499,414
06 Oct 25	8.69500 -0.11	8.87	8.69	8.87	696,245
03 Oct 25	8.80500 +0.08	8.85	8.70	8.80	356,970
02 Oct 25	8.72500 +0.08	8.83	8.59	8.67	796,150
01 Oct 25	8.65000 -0.02	8.73	8.60	8.65	618,995
30 Sep 25	8.66500 -0.01	8.72	8.57	8.67	522,035
29 Sep 25	8.67000 -0.03	8.80	8.60	8.77	566,862
26 Sep 25	8.70000 -0.11	8.89	8.64	8.82	485,345
25 Sep 25	8.81000 +0.14	8.96	8.64	8.65	886,498
24 Sep 25	8.67000 -0.10	8.76	8.64	8.71	601,321
23 Sep 25	8.77000 +0.12	8.88	8.68	8.68	623,241
22 Sep 25	8.65500 +0.15	8.66	8.40	8.50	693,329
19 Sep 25	8.50000 -0.05	8.56	8.39	8.55	2,474,086
18 Sep 25	8.54500 +0.24	8.60	8.38	8.42	1,217,782
17 Sep 25	8.30500 +0.03	8.43	8.26	8.30	806,221
16 Sep 25	8.27500 -0.52	8.79	8.19	8.79	3,848,910
15 Sep 25	8.79500 -0.06	9.11	8.80	8.90	1,053,015
12 Sep 25	8.85000 +0.16	8.90	8.73	8.80	748,406
11 Sep 25	8.69500 -0.14	8.94	8.65	8.70	1,026,855
10 Sep 25	8.83000 -0.28	9.14	8.81	9.07	1,321,420
09 Sep 25	9.11000 -0.15	9.26	9.11	9.22	559,650
08 Sep 25	9.26000 +0.06	9.34	9.22	9.25	656,808
05 Sep 25	9.20000 +0.20	9.25	8.90	9.00	1,757,821
04 Sep 25	9.00000 -0.74	9.64	9.00	9.60	3,730,335
03 Sep 25	9.74500 -0.11	9.99	9.71	9.90	828,081
02 Sep 25	9.85500 -0.29	10.33	9.83	10.21	1,102,526
01 Sep 25	10.14000 +1.08	10.21	9.55	9.60	2,342,778
29 Aug 25	9.06500 -0.06	9.19	9.05	9.14	275,841
28 Aug 25	9.12500 +0.11	9.20	9.03	9.03	413,646
27 Aug 25	9.01500 -0.03	9.10	8.95	9.01	503,168
26 Aug 25	9.04500 -0.15	9.16	8.94	9.16	945,364
25 Aug 25	9.19500 +0.18	9.28	9.02	9.05	594,031
22 Aug 25	9.01000 +0.04	9.06	8.93	8.93	410,846
21 Aug 25	8.97000 -0.03	8.99	8.81	8.98	423,435
20 Aug 25	9.00000 -0.10	9.02	8.88	9.00	579,149
19 Aug 25	9.09500 -0.07	9.24	9.08	9.18	345,347
18 Aug 25	9.16500 +0.10	9.22	9.06	9.09	686,835
15 Aug 25	9.06000 -0.07	9.20	9.03	9.16	295,208
14 Aug 25	9.13500 +0.14	9.19	8.97	9.02	590,707
13 Aug 25	9.00000 +0.11	9.02	8.90	8.91	508,178
12 Aug 25	8.88500 -0.28	9.20	8.78	9.15	942,064
11 Aug 25	9.17000 -0.01	9.27	9.10	9.27	337,695
08 Aug 25	9.18000 -0.01	9.27	9.15	9.18	353,958
07 Aug 25	9.19500 +0.20	9.30	8.98	9.00	655,958
06 Aug 25	8.99500 -0.10	9.15	8.96	9.11	618,318
05 Aug 25	9.09000 +0.27	9.13	8.85	8.87	865,126
04 Aug 25	8.82000 +0.00	9.13	8.82	9.13	810,928
01 Aug 25	8.82000 -0.19	8.97	8.69	8.91	1,571,531
31 Jul 25	9.01000 -0.34	9.41	9.01	9.35	1,447,075
30 Jul 25	9.35000 -0.35	9.82	9.32	9.69	1,143,310
29 Jul 25	9.70000 +0.48	10.25	9.41	10.00	2,358,663
28 Jul 25	9.22000 -0.09	9.48	9.22	9.40	1,521,196
25 Jul 25	9.31500 -0.31	9.61	9.31	9.60	1,077,082
24 Jul 25	9.62000 +0.05	9.70	9.55	9.68	896,348
23 Jul 25	9.57000 +0.01	9.67	9.44	9.65	786,073
22 Jul 25	9.55500 +0.02	9.60	9.40	9.53	336,266
21 Jul 25	9.54000 -0.09	9.64	9.45	9.55	486,961
18 Jul 25	9.63000 +0.12	9.77	9.50	9.58	1,047,714
17 Jul 25	9.51000 +0.11	9.57	9.43	9.47	316,744
16 Jul 25	9.39500 -0.08	9.47	9.39	9.41	513,029
15 Jul 25	9.48000 +0.07	9.57	9.43	9.44	605,828
14 Jul 25	9.40500 -0.12	9.45	9.35	9.38	473,327
11 Jul 25	9.52500 -0.20	9.69	9.52	9.69	507,673
10 Jul 25	9.73000 -0.06	9.85	9.69	9.81	562,119
09 Jul 25	9.78500 +0.04	9.91	9.70	9.73	727,548
08 Jul 25	9.74500 +0.15	9.77	9.54	9.57	477,807
07 Jul 25	9.59000 -0.06	9.61	9.44	9.56	635,352
04 Jul 25	9.65000 -0.02	9.88	9.53	9.59	609,165
03 Jul 25	9.67000 +0.23	9.67	9.43	9.47	409,671
02 Jul 25	9.43500 -0.05	9.52	9.31	9.45	596,466
01 Jul 25	9.48500 -0.07	9.51	9.40	9.51	524,496
30 Jun 25	9.55500 -0.13	9.72	9.56	9.70	476,069
27 Jun 25	9.69000 +0.11	9.70	9.54	9.70	261,473
26 Jun 25	9.58000 +0.05	9.59	9.48	9.56	446,513
25 Jun 25	9.53000 -0.19	9.76	9.53	9.68	424,813
24 Jun 25	9.72000 +0.45	9.72	9.43	9.45	1,044,811
23 Jun 25	9.26500 -0.03	9.44	9.10	9.20	803,550
20 Jun 25	9.29500 -0.04	9.46	9.30	9.39	1,403,218
19 Jun 25	9.33500 -0.24	9.50	9.31	9.47	476,602
18 Jun 25	9.57500 -0.39	9.91	9.49	9.90	2,013,959
17 Jun 25	9.96000 -0.17	10.06	9.90	10.05	529,244
16 Jun 25	10.13000 +0.12	10.16	10.05	10.08	345,376
13 Jun 25	10.01000 -0.27	10.23	10.01	10.10	680,051
12 Jun 25	10.28000 -0.20	10.41	10.25	10.34	474,358
11 Jun 25	10.48000 -0.14	10.67	10.48	10.64	334,991
10 Jun 25	10.62000 -0.06	10.69	10.56	10.68	421,828
09 Jun 25	10.68000 +0.13	10.70	10.45	10.50	631,325
06 Jun 25	10.55000 +0.11	10.63	10.32	10.40	471,435
05 Jun 25	10.44000 -0.06	10.54	10.32	10.51	571,727
04 Jun 25	10.50000 +0.10	10.51	10.40	10.48	487,747
03 Jun 25	10.40000 +0.07	10.57	10.25	10.30	607,373
02 Jun 25	10.33000 +0.07	10.49	10.09	10.22	624,822
30 May 25	10.26000 -0.05	10.46	10.17	10.33	792,907
29 May 25	10.31000 -0.12	10.56	10.31	10.56	428,969
28 May 25	10.43000 -0.30	10.78	10.41	10.78	568,258
27 May 25	10.73000 +0.18	10.77	10.43	10.50	456,912
26 May 25	10.55000 +0.24	10.58	10.40	10.44	403,695
23 May 25	10.31000 -0.17	10.49	10.11	10.45	642,114
22 May 25	10.48000 -0.09	10.52	10.32	10.51	663,783
21 May 25	10.57000 +0.04	10.59	10.50	10.50	417,076
20 May 25	10.53000 -0.07	10.66	10.52	10.59	442,456
19 May 25	10.60000 -0.05	10.76	10.50	10.65	627,838
16 May 25	10.65000 -0.14	10.97	10.65	10.88	712,837
15 May 25	10.79000 -0.07	10.89	10.73	10.82	822,947
14 May 25	10.86000 -0.28	11.17	10.86	11.10	811,852
13 May 25	11.14000 +0.12	11.31	10.95	11.05	1,017,588
12 May 25	11.02000 -0.02	11.23	10.95	11.15	960,545
09 May 25	11.04000 +0.14	11.06	10.82	10.90	720,356
08 May 25	10.90000 -0.15	11.13	10.76	11.10	1,370,951
07 May 25	11.05000 -0.11	11.35	10.82	11.26	2,069,314
06 May 25	11.16000 -2.21	12.95	11.16	12.85	3,956,207
05 May 25	13.37000 +0.05	13.54	13.20	13.28	798,871
02 May 25	13.32000 -0.15	13.55	13.16	13.50	579,899
30 Apr 25	13.47000 +0.31	13.47	13.15	13.28	550,870
29 Apr 25	13.16000 +0.21	13.19	12.90	12.97	380,582
28 Apr 25	12.95000 +0.00	12.98	12.75	12.95	353,002
25 Apr 25	12.95000 +0.21	12.95	12.79	12.82	315,170
24 Apr 25	12.74000 +0.26	12.81	12.41	12.44	361,818
23 Apr 25	12.48000 +0.08	12.79	12.46	12.71	322,379
22 Apr 25	12.40000 -0.17	12.54	12.32	12.54	265,332
17 Apr 25	12.57000 +0.01	12.71	12.49	12.59	364,347
16 Apr 25	12.56000 +0.22	12.56	12.22	12.22	442,029
15 Apr 25	12.34000 +0.36	12.34	11.98	11.98	336,035
14 Apr 25	11.98000 +0.29	12.03	11.86	11.90	336,191
11 Apr 25	11.69000 -0.01	11.90	11.49	11.90	384,538
10 Apr 25	11.70000 +0.53	12.04	11.54	11.90	503,883
09 Apr 25	11.17000 -0.33	11.33	11.02	11.12	469,651
08 Apr 25	11.50000 +0.58	11.50	11.02	11.09	589,437
07 Apr 25	10.92000 -0.68	11.42	10.30	10.54	842,912
04 Apr 25	11.60000 -0.19	11.86	11.02	11.71	871,342
03 Apr 25	11.79500 -0.58	12.26	11.68	12.00	504,535
02 Apr 25	12.37500 +0.10	12.38	12.06	12.20	308,978
01 Apr 25	12.28000 +0.33	12.39	12.02	12.21	404,398
31 Mar 25	11.95000 -0.26	12.09	11.73	12.00	878,117
28 Mar 25	12.21000 -0.32	12.51	12.20	12.37	612,032
27 Mar 25	12.53500 -0.30	12.68	12.37	12.68	296,357
26 Mar 25	12.83000 +0.25	12.95	12.65	12.69	418,941
25 Mar 25	12.58000 -0.02	12.85	12.44	12.56	335,790
24 Mar 25	12.59500 +0.22	12.61	12.42	12.57	285,360
21 Mar 25	12.37500 -0.01	12.48	12.22	12.37	697,195
20 Mar 25	12.38000 -0.49	12.81	12.23	12.81	465,218
19 Mar 25	12.87500 -0.15	13.15	12.76	12.85	473,207
18 Mar 25	13.03000 +0.41	13.03	12.61	12.77	775,222
17 Mar 25	12.62000 +0.04	12.76	12.57	12.76	305,527
14 Mar 25	12.58000 +0.16	12.73	12.33	12.42	566,549
13 Mar 25	12.41500 -0.51	12.84	12.34	12.84	584,591
12 Mar 25	12.92500 +0.51	13.03	12.65	12.66	764,783
11 Mar 25	12.42000 +0.11	12.64	12.27	12.34	427,522
10 Mar 25	12.31500 -0.19	12.61	12.28	12.57	386,231
07 Mar 25	12.50500 -0.41	12.76	12.50	12.71	491,551
06 Mar 25	12.92000 +0.26	12.98	12.59	12.65	862,737
05 Mar 25	12.66000 +0.93	12.66	11.83	11.92	1,264,823
04 Mar 25	11.73500 -0.46	11.99	11.69	11.94	488,368
03 Mar 25	12.19500 +0.28	12.24	11.96	11.98	555,902
28 Feb 25	11.91500 -0.27	12.00	11.80	12.00	711,380
27 Feb 25	12.19000 -0.07	12.19	11.99	12.07	463,911
26 Feb 25	12.26000 -0.07	12.46	12.16	12.46	456,204
25 Feb 25	12.33000 -0.31	12.62	12.32	12.60	571,823
24 Feb 25	12.63500 -0.05	12.98	12.52	12.80	419,848
21 Feb 25	12.68500 +0.33	12.73	12.40	12.40	458,482
20 Feb 25	12.35500 -0.31	12.75	12.35	12.69	488,299
19 Feb 25	12.66500 -0.20	13.01	12.65	12.92	503,632
18 Feb 25	12.86500 +0.04	12.97	12.61	12.84	526,214
17 Feb 25	12.82500 +0.18	12.88	12.52	12.56	713,241
14 Feb 25	12.64000 +0.09	12.70	12.38	12.41	609,250
13 Feb 25	12.55000 +0.28	12.80	12.40	12.40	801,663
12 Feb 25	12.27000 +0.44	12.75	11.99	12.04	1,375,066
11 Feb 25	11.83500 +0.30	11.87	11.50	11.50	426,100
10 Feb 25	11.53500 +0.02	11.58	11.47	11.49	191,981
07 Feb 25	11.51000 -0.10	11.69	11.48	11.61	284,205
06 Feb 25	11.61000 -0.01	11.76	11.50	11.66	386,608
05 Feb 25	11.61500 -0.05	11.65	11.52	11.64	368,345
04 Feb 25	11.66000 +0.15	11.77	11.45	11.50	443,450
03 Feb 25	11.51000 +0.05	11.54	11.18	11.20	388,746
31 Jan 25	11.46500 -0.12	11.65	11.43	11.52	227,297
30 Jan 25	11.58500 +0.07	11.70	11.52	11.52	269,384
29 Jan 25	11.51500 +0.13	11.60	11.32	11.38	385,195
28 Jan 25	11.39000 +0.26	11.48	11.07	11.10	494,541
27 Jan 25	11.13000 +0.01	11.19	10.92	10.98	359,487
24 Jan 25	11.12500 +0.35	11.13	10.80	10.81	583,579
23 Jan 25	10.77000 +0.04	10.81	10.59	10.68	374,914
22 Jan 25	10.73500 +0.09	10.80	10.61	10.70	374,657
21 Jan 25	10.64000 +0.11	10.68	10.48	10.51	295,923
20 Jan 25	10.53000 -0.01	10.65	10.51	10.58	156,002
17 Jan 25	10.54000 -0.06	10.65	10.45	10.60	389,179
16 Jan 25	10.60500 -0.02	10.70	10.55	10.65	320,623
15 Jan 25	10.62000 +0.24	10.66	10.37	10.47	457,148
14 Jan 25	10.38000 +0.00	10.47	10.30	10.36	731,723
13 Jan 25	10.38000 +0.09	10.44	10.22	10.34	412,208
10 Jan 25	10.29500 +0.07	10.35	10.16	10.20	432,147
09 Jan 25	10.22500 -0.16	10.70	10.23	10.50	527,930
08 Jan 25	10.38500 +0.82	10.96	10.39	10.75	1,693,790
07 Jan 25	9.57000 +0.00	9.64	9.47	9.64	451,211
06 Jan 25	9.56600 +0.11	9.71	9.44	9.50	428,518
03 Jan 25	9.45400 -0.24	9.76	9.42	9.76	301,208
02 Jan 25	9.69400 +0.15	9.78	9.49	9.51	339,715
30 Dec 24	9.54400 -0.06	9.56	9.46	9.55	342,467
27 Dec 24	9.60200 +0.13	9.72	9.46	9.50	447,277
23 Dec 24	9.47000 +0.24	9.47	9.11	9.18	646,785
20 Dec 24	9.23000 -0.24	9.27	8.93	9.12	2,012,410
19 Dec 24	9.47000 -0.39	9.70	9.45	9.60	808,519
18 Dec 24	9.85600 -0.28	10.16	9.76	10.15	726,729
17 Dec 24	10.14000 -0.03	10.14	10.00	10.11	672,933
16 Dec 24	10.17000 +0.09	10.35	10.15	10.26	756,914
13 Dec 24	10.08000 -1.06	11.03	10.07	10.89	2,141,053
12 Dec 24	11.14000 +0.01	11.22	10.94	11.14	590,430
11 Dec 24	11.13000 +0.12	11.22	10.85	11.10	886,660
10 Dec 24	11.01000 -1.52	12.16	10.83	12.08	2,920,222
09 Dec 24	12.53500 -0.02	12.67	12.45	12.65	302,256
06 Dec 24	12.55000 +0.21	12.60	12.29	12.29	513,916
05 Dec 24	12.34000 +0.14	12.34	12.11	12.16	485,604
04 Dec 24	12.20000 +0.34	12.20	11.85	11.85	501,058
03 Dec 24	11.86500 +0.19	11.88	11.65	11.65	313,827
02 Dec 24	11.67000 +0.12	11.69	11.44	11.52	274,208
29 Nov 24	11.55000 +0.14	11.55	11.37	11.38	156,726
28 Nov 24	11.41000 +0.01	11.53	11.38	11.42	107,785
27 Nov 24	11.40500 -0.16	11.61	11.30	11.61	203,928
26 Nov 24	11.56000 -0.08	11.68	11.52	11.61	235,817
25 Nov 24	11.64000 +0.05	11.73	11.52	11.59	412,024
22 Nov 24	11.59500 +0.05	11.65	11.51	11.54	251,777
21 Nov 24	11.55000 -0.21	11.78	11.48	11.76	389,397
20 Nov 24	11.76000 +0.38	11.90	11.64	11.65	504,481
19 Nov 24	11.38000 -0.22	11.64	11.19	11.50	365,659
18 Nov 24	11.60000 -0.40	12.02	11.57	11.96	344,212
15 Nov 24	12.00500 +0.19	12.05	11.73	11.80	492,235
14 Nov 24	11.82000 +0.13	11.90	11.71	11.74	402,047
13 Nov 24	11.69000 +0.19	11.71	11.47	11.47	423,236
12 Nov 24	11.50000 +0.09	11.64	11.29	11.36	472,691
11 Nov 24	11.41500 -0.26	11.81	11.41	11.72	383,075
08 Nov 24	11.67500 +0.50	11.84	11.32	11.32	758,502
07 Nov 24	11.17500 -0.51	11.63	11.11	11.47	1,234,724
06 Nov 24	11.68500 -1.74	13.60	11.28	13.60	2,716,530
05 Nov 24	13.42500 +0.15	13.52	13.20	13.23	359,451
04 Nov 24	13.27000 -0.09	13.34	13.14	13.32	307,412
01 Nov 24	13.36000 +0.07	13.37	13.19	13.25	209,665
31 Oct 24	13.28500 -0.13	13.37	13.11	13.35	413,733
30 Oct 24	13.41500 +0.06	13.51	13.28	13.39	332,338
29 Oct 24	13.35500 -0.27	13.64	13.26	13.63	330,076
28 Oct 24	13.62000 +0.07	13.62	13.47	13.57	310,455
25 Oct 24	13.55000 +0.12	13.64	13.40	13.42	275,308
24 Oct 24	13.43000 -0.15	13.63	13.30	13.58	439,418
23 Oct 24	13.58000 +0.20	13.60	13.33	13.52	520,322
22 Oct 24	13.38000 +0.22	13.38	13.16	13.30	512,252
21 Oct 24	13.16000 +0.64	13.16	12.52	12.52	572,527
18 Oct 24	12.51500 +0.17	12.57	12.32	12.35	1,124,280
17 Oct 24	12.34500 +0.06	12.51	12.28	12.41	359,479
16 Oct 24	12.29000 +0.22	12.39	12.05	12.05	456,152
15 Oct 24	12.07500 +0.34	12.19	11.80	11.80	455,289
14 Oct 24	11.74000 +0.09	11.81	11.64	11.64	172,730
11 Oct 24	11.64500 +0.06	11.69	11.55	11.55	122,971
10 Oct 24	11.58500 -0.11	11.69	11.55	11.69	204,617
09 Oct 24	11.69500 +0.09	11.72	11.53	11.54	197,126
08 Oct 24	11.60500 -0.15	11.75	11.57	11.60	297,079
07 Oct 24	11.75500 -0.13	11.95	11.72	11.88	181,771
04 Oct 24	11.88500 +0.10	11.99	11.68	11.68	263,180
03 Oct 24	11.79000 +0.11	11.79	11.43	11.62	465,281
02 Oct 24	11.67500 +0.07	11.73	11.52	11.63	457,689
01 Oct 24	11.60000 +0.18	11.84	11.41	11.55	673,535
30 Sep 24	11.42000 +0.02	11.43	11.31	11.36	544,045
27 Sep 24	11.39500 +0.13	11.48	11.20	11.38	502,718
26 Sep 24	11.27000 +0.08	11.64	11.19	11.20	948,184
25 Sep 24	11.19500 -0.58	11.72	11.19	11.71	672,694
24 Sep 24	11.77500 +0.00	11.91	11.70	11.88	216,160
23 Sep 24	11.77000 +0.03	11.84	11.68	11.76	220,289
20 Sep 24	11.74000 -0.15	11.86	11.66	11.83	444,020
19 Sep 24	11.88500 +0.14	11.93	11.79	11.84	353,112
18 Sep 24	11.74500 -0.02	11.88	11.69	11.77	241,375
17 Sep 24	11.76000 +0.18	11.90	11.69	11.69	343,015
16 Sep 24	11.58500 -0.18	11.78	11.55	11.78	241,762
13 Sep 24	11.76500 +0.10	11.80	11.69	11.70	198,428
12 Sep 24	11.67000 +0.32	11.91	11.63	11.78	384,894
11 Sep 24	11.35000 -0.06	11.47	11.26	11.40	186,222
10 Sep 24	11.41000 +0.00	11.51	11.36	11.36	147,957
09 Sep 24	11.41000 -0.03	11.52	11.38	11.45	256,462
06 Sep 24	11.43500 -0.15	11.72	11.44	11.58	336,983
05 Sep 24	11.59000 -0.43	11.98	11.29	11.91	1,002,509
04 Sep 24	12.02000 -0.16	12.14	11.85	11.97	338,113
03 Sep 24	12.18000 -0.29	12.49	12.18	12.38	210,821
02 Sep 24	12.47000 -0.01	12.55	12.29	12.47	209,873
30 Aug 24	12.48000 -0.07	12.61	12.45	12.57	266,809
29 Aug 24	12.55000 +0.28	12.67	12.27	12.33	373,790
28 Aug 24	12.27500 -0.11	12.47	12.26	12.38	251,505
27 Aug 24	12.38000 +0.13	12.59	12.22	12.22	454,182
26 Aug 24	12.25500 +0.12	12.38	12.09	12.14	241,416
23 Aug 24	12.13500 +0.06	12.15	12.01	12.06	169,588
22 Aug 24	12.08000 -0.20	12.26	12.07	12.19	227,081
21 Aug 24	12.28000 +0.01	12.33	12.21	12.22	155,904
20 Aug 24	12.27000 -0.05	12.45	12.23	12.38	216,750
19 Aug 24	12.32500 +0.03	12.42	12.20	12.25	116,415
16 Aug 24	12.29000 -0.10	12.39	12.22	12.31	172,711
15 Aug 24	12.38500 -0.01	12.49	12.30	12.40	174,756
14 Aug 24	12.39000 -0.01	12.56	12.26	12.39	260,211
13 Aug 24	12.39500 +0.00	12.51	12.27	12.40	258,405
12 Aug 24	12.40000 -0.16	12.65	12.40	12.60	288,546
09 Aug 24	12.56000 -0.03	12.76	12.42	12.65	483,355
08 Aug 24	12.59000 -0.09	12.67	12.44	12.56	269,753
07 Aug 24	12.67500 +0.24	12.71	12.25	12.39	428,330
06 Aug 24	12.43500 +0.03	12.62	12.31	12.44	322,868
05 Aug 24	12.40500 -0.48	12.69	11.69	12.00	693,557
02 Aug 24	12.88000 -0.22	13.15	12.69	12.88	465,415
01 Aug 24	13.10500 +0.63	13.65	12.50	12.55	1,408,924
31 Jul 24	12.47500 +1.45	12.56	11.93	11.98	1,895,682
30 Jul 24	11.02500 +0.14	11.02	10.78	10.81	420,131
29 Jul 24	10.88000 -0.02	10.98	10.78	10.98	232,521
26 Jul 24	10.90000 +0.13	10.94	10.68	10.70	230,913
25 Jul 24	10.77000 +0.11	10.77	10.53	10.60	377,561
24 Jul 24	10.66000 -0.11	10.78	10.66	10.70	300,623
23 Jul 24	10.77000 -0.01	10.85	10.72	10.76	222,690
22 Jul 24	10.78500 +0.09	10.90	10.69	10.69	181,341
19 Jul 24	10.70000 -0.20	10.84	10.61	10.84	358,869
18 Jul 24	10.90500 -0.07	11.03	10.85	10.98	349,804
17 Jul 24	10.98000 -0.03	11.08	10.94	10.94	314,777
16 Jul 24	11.01000 +0.05	11.04	10.89	10.89	348,855
15 Jul 24	10.96500 -0.02	11.08	10.93	11.02	222,275
12 Jul 24	10.98500 +0.16	11.01	10.76	10.76	335,067
11 Jul 24	10.82000 +0.15	10.86	10.74	10.76	353,911
10 Jul 24	10.67000 +0.03	10.77	10.61	10.65	263,993
09 Jul 24	10.63500 -0.26	10.90	10.64	10.86	485,794
08 Jul 24	10.90000 -0.12	11.10	10.87	11.01	367,565
05 Jul 24	11.01500 +0.08	11.07	10.94	10.94	465,078
04 Jul 24	10.94000 +0.06	11.06	10.89	10.98	340,224
03 Jul 24	10.88000 -0.02	11.08	10.88	10.91	499,902
02 Jul 24	10.90500 +0.13	11.01	10.77	10.77	549,470
01 Jul 24	10.78000 +0.30	10.80	10.57	10.57	668,019
28 Jun 24	10.47500 -0.67	11.19	10.01	11.18	2,534,143
27 Jun 24	11.14500 -0.03	11.24	11.08	11.10	373,620
26 Jun 24	11.17500 +0.03	11.35	11.07	11.19	465,882
25 Jun 24	11.15000 +0.09	11.15	10.90	10.94	401,542
24 Jun 24	11.05500 +0.24	11.09	10.76	10.84	678,061
21 Jun 24	10.81500 +0.02	10.95	10.70	10.77	2,821,964
20 Jun 24	10.79500 +0.16	10.80	10.60	10.65	732,227
19 Jun 24	10.63000 +0.03	10.66	10.56	10.58	667,029
18 Jun 24	10.60000 -0.01	10.73	10.59	10.65	528,480
17 Jun 24	10.61000 +0.02	10.73	10.53	10.63	502,867
14 Jun 24	10.58500 -0.32	10.94	10.59	10.86	708,390
13 Jun 24	10.90500 -0.47	11.40	10.90	11.39	607,255
12 Jun 24	11.37000 +0.08	11.41	11.19	11.33	500,051
11 Jun 24	11.29000 -0.18	11.45	11.29	11.43	337,059
10 Jun 24	11.46500 -0.06	11.48	11.27	11.43	382,867
07 Jun 24	11.52500 -0.04	11.59	11.43	11.57	363,628
06 Jun 24	11.56500 +0.00	11.66	11.44	11.56	337,589
05 Jun 24	11.56000 +0.09	11.56	11.40	11.50	292,558
04 Jun 24	11.47500 -0.16	11.68	11.45	11.63	366,097
03 Jun 24	11.64000 +0.05	11.74	11.53	11.74	304,035
31 May 24	11.59000 -0.08	11.64	11.54	11.60	792,135
30 May 24	11.67000 -0.11	11.75	11.64	11.75	415,928
29 May 24	11.78500 -0.28	12.05	11.78	12.02	732,939
28 May 24	12.06000 -0.09	12.25	12.05	12.13	536,626
27 May 24	12.15000 +0.14	12.20	11.98	11.99	323,552
24 May 24	12.00500 -0.20	12.14	12.01	12.01	622,414
23 May 24	12.20500 +0.20	12.40	12.09	12.09	652,399
22 May 24	12.00500 +0.01	12.04	11.92	11.92	317,611
21 May 24	12.00000 -0.15	12.22	11.94	12.09	547,669
20 May 24	12.15500 +0.07	12.27	12.07	12.07	427,680
17 May 24	12.08000 +0.24	12.10	11.79	11.81	637,837
16 May 24	11.84000 +0.07	11.90	11.77	11.81	494,699
15 May 24	11.77500 +0.13	11.82	11.59	11.68	557,467
14 May 24	11.65000 +0.02	11.70	11.52	11.61	565,039
13 May 24	11.63000 -0.01	11.81	11.55	11.71	645,605
10 May 24	11.63500 -0.01	11.75	11.57	11.64	581,648
09 May 24	11.64000 +0.15	11.76	11.39	11.46	606,356
08 May 24	11.49000 +0.04	12.01	11.42	11.78	923,731
07 May 24	11.45000 -1.02	12.00	11.20	11.59	2,706,053
06 May 24	12.46500 +0.05	12.49	12.33	12.49	441,777
03 May 24	12.41500 -0.02	12.58	12.35	12.49	313,395
02 May 24	12.43500 +0.03	12.47	12.32	12.44	284,199
30 Apr 24	12.41000 -0.14	12.61	12.41	12.55	340,022
29 Apr 24	12.55000 -0.06	12.69	12.49	12.68	358,145
26 Apr 24	12.61000 +0.25	12.61	12.39	12.40	327,200
25 Apr 24	12.36000 -0.06	12.47	12.26	12.39	369,100
24 Apr 24	12.41500 -0.15	12.65	12.41	12.55	326,706
23 Apr 24	12.56000 +0.16	12.57	12.45	12.45	281,985
22 Apr 24	12.40500 +0.10	12.54	12.35	12.35	330,319
19 Apr 24	12.30000 -0.09	12.54	12.19	12.23	537,627
18 Apr 24	12.39000 +0.05	12.47	12.23	12.41	376,653
17 Apr 24	12.34500 -0.11	12.48	12.29	12.38	322,599
16 Apr 24	12.45500 -0.36	12.65	12.27	12.65	913,245
15 Apr 24	12.82000 -0.20	13.20	12.82	13.00	421,811
12 Apr 24	13.02500 -0.32	13.49	13.02	13.45	378,034
11 Apr 24	13.34500 +0.18	13.50	13.24	13.40	354,789
10 Apr 24	13.16500 -0.11	13.35	13.03	13.33	383,623
09 Apr 24	13.27000 +0.02	13.40	13.13	13.20	255,957
08 Apr 24	13.25000 +0.18	13.30	13.09	13.09	238,277
05 Apr 24	13.07500 -0.37	13.34	13.07	13.31	459,853
04 Apr 24	13.44500 -0.09	13.51	13.36	13.49	214,940
03 Apr 24	13.53000 +0.13	13.58	13.34	13.40	272,561
02 Apr 24	13.40000 -0.41	13.81	13.39	13.77	506,675
28 Mar 24	13.80500 -0.02	13.98	13.73	13.85	346,120
27 Mar 24	13.83000 +0.03	14.02	13.75	13.77	337,091
26 Mar 24	13.79500 +0.08	13.82	13.54	13.72	346,112
25 Mar 24	13.71500 +0.03	13.73	13.52	13.66	366,910
22 Mar 24	13.68500 +0.09	13.70	13.51	13.55	372,536
21 Mar 24	13.60000 +0.24	13.69	13.39	13.44	505,993
20 Mar 24	13.36000 +0.05	13.44	13.26	13.27	353,096
19 Mar 24	13.31500 -0.15	13.47	13.24	13.44	549,243
18 Mar 24	13.46500 -0.05	13.61	13.31	13.54	332,514
15 Mar 24	13.51000 -0.02	13.73	13.51	13.52	1,451,057
14 Mar 24	13.53500 -0.82	14.38	13.52	14.35	1,330,766
13 Mar 24	14.35500 +0.00	14.50	14.30	14.38	374,156
12 Mar 24	14.35000 +0.05	14.40	14.18	14.27	350,029
11 Mar 24	14.30500 -0.06	14.36	14.10	14.28	453,796
08 Mar 24	14.36500 -0.28	14.69	14.36	14.63	491,522
07 Mar 24	14.65000 +0.19	14.70	14.32	14.38	403,013
06 Mar 24	14.46000 -0.02	14.53	14.34	14.45	319,546
05 Mar 24	14.48500 -0.17	14.84	14.48	14.58	492,359
04 Mar 24	14.65500 -0.10	14.88	14.65	14.75	308,606
01 Mar 24	14.75000 +0.16	14.78	14.64	14.78	374,574
29 Feb 24	14.59000 -0.01	14.83	14.57	14.65	566,468
28 Feb 24	14.60500 -0.12	14.81	14.55	14.71	446,860
27 Feb 24	14.72500 +0.04	14.86	14.66	14.74	637,481
26 Feb 24	14.68500 +0.36	14.74	14.30	14.30	767,069
23 Feb 24	14.33000 +0.08	14.48	13.97	14.20	789,731
22 Feb 24	14.25000 +0.86	14.28	13.50	13.50	1,155,817
21 Feb 24	13.39000 +0.17	13.39	13.18	13.25	611,838
20 Feb 24	13.22000 -0.36	13.60	13.22	13.60	676,234
19 Feb 24	13.58500 -0.37	13.93	13.59	13.87	584,719
16 Feb 24	13.95500 -0.28	14.30	13.93	14.26	574,643
15 Feb 24	14.24000 -0.24	14.65	14.24	14.64	560,864
14 Feb 24	14.48000 +0.08	14.63	14.40	14.40	528,654
13 Feb 24	14.40000 -0.27	14.67	14.17	14.45	626,469
12 Feb 24	14.66500 +0.14	14.77	14.48	14.52	456,786
09 Feb 24	14.53000 -0.14	14.74	14.31	14.66	536,343
08 Feb 24	14.67000 +0.28	14.86	14.49	14.49	912,940
07 Feb 24	14.38500 +0.74	15.26	14.19	14.70	2,164,910
06 Feb 24	13.64500 +0.10	13.66	13.50	13.52	515,510
05 Feb 24	13.54500 +0.14	13.59	13.40	13.40	344,926
02 Feb 24	13.41000 +0.07	13.59	13.32	13.46	452,847
01 Feb 24	13.34000 +0.02	13.55	13.33	13.35	374,868
31 Jan 24	13.32000 +0.02	13.39	13.19	13.27	436,424
30 Jan 24	13.30000 -0.03	13.50	13.30	13.32	340,477
29 Jan 24	13.33500 +0.00	13.38	13.10	13.27	296,891
26 Jan 24	13.33500 -0.36	13.50	12.97	13.39	590,751
25 Jan 24	13.69500 -0.01	13.81	13.65	13.68	244,339
24 Jan 24	13.70500 +0.31	13.70	13.51	13.51	385,227
23 Jan 24	13.39500 +0.12	13.40	13.17	13.28	372,372
22 Jan 24	13.27500 +0.22	13.41	13.14	13.14	315,362
19 Jan 24	13.05500 -0.02	13.22	13.00	13.12	472,063
18 Jan 24	13.08000 -0.41	13.34	12.90	13.18	915,693
17 Jan 24	13.49000 -0.28	13.73	13.44	13.60	374,897
16 Jan 24	13.76500 +0.00	13.85	13.69	13.71	232,685
15 Jan 24	13.76500 -0.31	14.01	13.68	14.00	395,204
12 Jan 24	14.07500 +0.28	14.12	13.81	13.81	559,164
11 Jan 24	13.79500 -0.06	14.02	13.80	13.90	392,292
10 Jan 24	13.86000 +0.07	13.89	13.74	13.80	314,383
09 Jan 24	13.78500 +0.20	13.78	13.60	13.66	405,820
08 Jan 24	13.58500 +0.19	13.65	13.33	13.36	373,327
05 Jan 24	13.39500 -0.05	13.43	13.23	13.27	522,209
04 Jan 24	13.44500 -0.22	13.66	13.19	13.54	625,276
03 Jan 24	13.66000 -0.11	13.78	13.48	13.75	667,674
02 Jan 24	13.76500 -0.30	14.10	13.76	14.01	464,682
29 Dec 23	14.06000 +0.08	14.13	13.99	14.00	281,679
28 Dec 23	13.98000 -0.08	14.11	13.93	14.09	390,786
27 Dec 23	14.06000 +0.06	14.15	13.96	14.02	518,139
22 Dec 23	14.00500 -0.02	14.07	13.91	13.97	485,604
21 Dec 23	14.02500 +0.01	14.09	13.95	13.97	619,470
20 Dec 23	14.01000 +0.09	14.02	13.82	13.88	699,864
19 Dec 23	13.92500 +0.20	14.03	13.73	13.73	486,224
18 Dec 23	13.72500 -0.06	13.88	13.65	13.65	571,714
15 Dec 23	13.79000 -0.14	13.96	13.69	13.93	1,608,369
14 Dec 23	13.93000 +0.45	14.01	13.61	13.61	1,201,039
13 Dec 23	13.48500 +0.04	13.56	13.40	13.40	626,737
12 Dec 23	13.44500 -0.09	13.55	13.35	13.51	785,976
11 Dec 23	13.53500 +0.01	13.73	13.48	13.48	686,081
08 Dec 23	13.52000 +0.42	13.76	13.11	13.11	929,837
07 Dec 23	13.10500 +0.11	13.48	12.78	12.94	1,038,866
06 Dec 23	12.99000 -0.16	13.18	12.94	13.18	703,802
05 Dec 23	13.15000 +0.08	13.18	12.97	13.05	590,888
04 Dec 23	13.07000 -0.23	13.36	13.06	13.30	571,731
01 Dec 23	13.30000 +0.02	13.35	13.10	13.35	438,734
30 Nov 23	13.28500 -0.09	13.42	13.26	13.39	790,325
29 Nov 23	13.37000 +0.07	13.44	13.30	13.35	512,010
28 Nov 23	13.30000 -0.17	13.50	13.28	13.45	627,511
27 Nov 23	13.47000 +0.07	13.53	13.38	13.39	537,363
24 Nov 23	13.39500 +0.02	13.43	13.25	13.38	557,863
23 Nov 23	13.37500 -0.09	13.52	13.34	13.40	573,272
22 Nov 23	13.46000 +0.36	13.59	12.72	13.02	1,365,856
21 Nov 23	13.10000 -1.86	13.92	13.10	13.85	2,848,341
20 Nov 23	14.96000 +0.11	14.97	14.88	14.88	284,138
17 Nov 23	14.85500 +0.21	14.88	14.61	14.62	373,324
16 Nov 23	14.64000 -0.22	14.85	14.60	14.84	397,889
15 Nov 23	14.86500 -0.01	14.90	14.74	14.86	436,280
14 Nov 23	14.87000 +0.17	14.98	14.67	14.68	400,650
13 Nov 23	14.70000 +0.10	14.73	14.53	14.68	277,990
10 Nov 23	14.60000 -0.20	14.73	14.53	14.70	230,533
09 Nov 23	14.80500 +0.20	14.85	14.53	14.61	447,538
08 Nov 23	14.60500 +0.21	14.71	14.32	14.35	437,792
07 Nov 23	14.39500 +0.21	14.40	14.11	14.18	608,351
06 Nov 23	14.19000 +0.00	14.44	14.19	14.29	431,642
03 Nov 23	14.19000 -0.22	14.51	14.10	14.39	960,633
02 Nov 23	14.40500 +0.20	14.73	14.30	14.30	521,568
01 Nov 23	14.20500 -0.29	14.66	13.89	14.60	1,414,919
31 Oct 23	14.49500 -0.03	14.85	13.93	14.24	1,089,742
30 Oct 23	14.53000 +0.08	14.73	14.42	14.53	652,433
27 Oct 23	14.45000 -0.24	14.72	14.34	14.66	581,123
26 Oct 23	14.69500 -0.21	14.93	14.69	14.75	466,647
25 Oct 23	14.90500 -0.24	15.27	14.78	15.27	412,633
24 Oct 23	15.15000 +0.16	15.23	15.00	15.06	424,298
23 Oct 23	14.98500 -0.08	15.12	14.76	15.05	461,186
20 Oct 23	15.06000 -0.35	15.42	15.06	15.19	509,912
19 Oct 23	15.41500 +0.01	15.60	15.30	15.30	439,971
18 Oct 23	15.40500 -0.03	15.74	15.31	15.48	382,934
17 Oct 23	15.43500 -0.21	15.61	15.13	15.60	486,156
16 Oct 23	15.64500 +0.04	15.74	15.55	15.60	248,166
13 Oct 23	15.60500 -0.36	16.06	15.60	16.06	370,391
12 Oct 23	15.96500 -0.15	16.24	15.92	16.19	415,620
11 Oct 23	16.11000 +0.05	16.24	16.06	16.09	310,142
10 Oct 23	16.06500 +0.23	16.11	15.91	16.06	422,551
09 Oct 23	15.83500 +0.01	15.91	15.69	15.78	392,205
06 Oct 23	15.83000 +0.15	15.88	15.64	15.70	415,736
05 Oct 23	15.68000 +0.01	15.85	15.63	15.73	296,711
04 Oct 23	15.67000 -0.01	15.81	15.43	15.54	250,087
03 Oct 23	15.67500 -0.13	15.89	15.66	15.80	246,981
02 Oct 23	15.80000 -0.16	16.01	15.69	15.92	348,034
29 Sep 23	15.96000 +0.36	16.23	15.69	15.69	446,952
28 Sep 23	15.59500 -0.05	15.78	15.38	15.63	442,782
27 Sep 23	15.64500 +0.11	15.77	15.52	15.52	279,026
26 Sep 23	15.54000 -0.19	15.72	15.38	15.59	414,973
25 Sep 23	15.73500 -0.12	15.90	15.60	15.78	332,072
22 Sep 23	15.85500 +0.00	16.02	15.73	15.80	404,029
21 Sep 23	15.85500 -0.24	16.15	15.85	15.97	365,926
20 Sep 23	16.09000 +0.15	16.30	15.95	15.95	520,991
19 Sep 23	15.93500 +0.02	16.02	15.76	15.88	458,768
18 Sep 23	15.91500 -0.19	16.15	15.86	16.10	412,468
15 Sep 23	16.10000 -0.23	16.58	16.10	16.48	1,453,249
14 Sep 23	16.32500 +0.05	16.53	16.23	16.33	482,981
13 Sep 23	16.27500 +0.28	16.55	16.06	16.44	717,414
12 Sep 23	15.99500 +0.15	16.22	15.85	15.85	391,433
11 Sep 23	15.84500 +0.03	15.98	15.73	15.80	492,925
08 Sep 23	15.81500 -1.09	16.94	15.68	16.93	863,677
07 Sep 23	16.90000 -0.14	17.02	16.85	16.95	339,553
06 Sep 23	17.03500 +0.02	17.13	16.84	16.90	494,487
05 Sep 23	17.01500 -0.03	17.10	16.87	16.99	352,965
04 Sep 23	17.05000 -0.03	17.23	17.00	17.15	229,379
01 Sep 23	17.07500 -0.05	17.31	17.08	17.17	285,480
31 Aug 23	17.12500 +0.09	17.25	17.05	17.09	572,003
30 Aug 23	17.03500 -0.02	17.14	16.97	17.04	280,080
29 Aug 23	17.06000 -0.09	17.14	16.93	17.07	395,648
28 Aug 23	17.15000 -0.02	17.31	17.01	17.23	263,862
25 Aug 23	17.16500 +0.16	17.32	16.82	16.92	356,774
24 Aug 23	17.01000 -0.39	17.75	16.99	17.50	681,643
23 Aug 23	17.40000 +0.48	17.48	16.92	16.92	758,488
22 Aug 23	16.91500 +0.46	16.98	16.59	16.61	407,605
21 Aug 23	16.46000 -0.09	16.57	16.42	16.50	336,668
18 Aug 23	16.54500 -0.16	16.68	16.32	16.59	398,421
17 Aug 23	16.70000 -0.41	17.01	16.62	17.00	355,638
16 Aug 23	17.11500 +0.07	17.15	16.87	16.99	219,244
15 Aug 23	17.05000 -0.05	17.16	16.92	17.13	278,756
14 Aug 23	17.10000 -0.01	17.20	16.88	17.18	303,817
11 Aug 23	17.11000 -0.01	17.26	16.99	17.10	220,680
10 Aug 23	17.12000 +0.48	17.36	16.75	16.80	881,905
09 Aug 23	16.64000 -0.09	16.92	16.58	16.85	297,543
08 Aug 23	16.72500 +0.05	16.88	16.58	16.59	330,840
07 Aug 23	16.68000 -0.07	16.76	16.63	16.67	378,676
04 Aug 23	16.75000 +0.09	16.76	16.56	16.73	353,608
03 Aug 23	16.65500 +0.14	16.75	16.35	16.49	539,376
02 Aug 23	16.52000 -0.38	16.75	16.30	16.61	830,259
01 Aug 23	16.89500 +1.44	17.15	16.01	16.08	2,706,729
31 Jul 23	15.45500 +0.01	15.54	15.31	15.42	372,974
28 Jul 23	15.45000 +0.05	15.54	15.14	15.39	214,282
27 Jul 23	15.39500 +0.10	15.59	15.32	15.34	322,390
26 Jul 23	15.29500 -0.22	15.55	15.23	15.43	320,132
25 Jul 23	15.51000 +0.18	15.68	15.23	15.31	335,221
24 Jul 23	15.33500 +0.27	15.49	14.98	14.98	540,717
21 Jul 23	15.07000 +0.07	15.09	14.80	14.94	263,738
20 Jul 23	14.99500 -0.06	15.15	14.86	15.02	382,497
19 Jul 23	15.05000 +0.25	15.05	14.90	14.90	470,946
18 Jul 23	14.80000 +0.19	14.83	14.56	14.60	294,740
17 Jul 23	14.61000 -0.18	14.77	14.44	14.77	437,742
14 Jul 23	14.78500 +0.02	14.90	14.68	14.68	256,747
13 Jul 23	14.76000 +0.39	14.88	14.39	14.43	365,791
12 Jul 23	14.37000 +0.27	14.63	14.05	14.14	463,534
11 Jul 23	14.09500 +0.13	14.24	14.06	14.10	251,019
10 Jul 23	13.97000 +0.23	13.98	13.61	13.66	326,735
07 Jul 23	13.74500 +0.07	13.76	13.55	13.68	355,208
06 Jul 23	13.67000 -0.58	14.27	13.50	14.15	547,124
05 Jul 23	14.25000 -0.31	14.56	14.20	14.43	463,884
04 Jul 23	14.56000 -0.01	14.64	14.42	14.60	302,362
03 Jul 23	14.57500 -0.14	14.93	14.50	14.78	533,146
30 Jun 23	14.71000 +0.13	14.78	14.45	14.60	517,481
29 Jun 23	14.58000 +0.05	14.66	14.44	14.55	252,035
28 Jun 23	14.53000 +0.33	14.56	14.27	14.32	460,585
27 Jun 23	14.20000 +0.07	14.20	14.00	14.08	358,345
26 Jun 23	14.13000 +0.14	14.27	13.98	14.11	308,046
23 Jun 23	13.99000 -0.02	14.06	13.44	13.44	371,978
22 Jun 23	14.01000 +0.09	14.01	13.45	13.64	457,281
21 Jun 23	13.92000 -0.03	14.19	13.85	13.86	449,677
20 Jun 23	13.95000 -0.45	14.36	13.91	14.36	394,467
19 Jun 23	14.39500 +0.03	14.44	14.23	14.28	212,072
16 Jun 23	14.37000 +0.05	14.48	14.27	14.40	999,459
15 Jun 23	14.32000 -0.08	14.57	14.09	14.36	552,643
14 Jun 23	14.39500 +0.13	14.40	14.18	14.28	597,806
13 Jun 23	14.27000 +0.30	14.34	13.85	14.11	894,877
12 Jun 23	13.97000 +0.14	13.98	13.82	13.90	437,656
09 Jun 23	13.83000 -0.02	13.95	13.79	13.81	356,274
08 Jun 23	13.85000 -0.11	13.97	13.78	13.80	477,386
07 Jun 23	13.96500 -0.47	14.40	13.80	14.35	1,035,159
06 Jun 23	14.43000 -0.09	14.55	14.38	14.50	510,631
05 Jun 23	14.51500 -0.16	14.70	14.48	14.58	430,045
02 Jun 23	14.67500 -0.19	14.96	14.53	14.92	475,373
01 Jun 23	14.86500 +0.23	14.86	14.62	14.75	574,171
31 May 23	14.63500 +0.07	14.69	14.38	14.42	935,425
30 May 23	14.56500 -0.03	14.76	14.56	14.70	342,926
29 May 23	14.59000 -0.10	14.74	14.57	14.69	330,170
26 May 23	14.68500 +0.24	14.82	14.41	14.50	517,950
25 May 23	14.45000 +0.06	14.63	14.43	14.63	466,186
24 May 23	14.39000 -0.73	14.98	14.29	14.98	624,648
23 May 23	15.12500 -0.31	15.39	14.98	15.39	330,908
22 May 23	15.43500 -0.15	15.50	15.22	15.50	293,567
19 May 23	15.59000 +0.15	15.69	15.52	15.52	199,998
18 May 23	15.44500 +0.02	15.59	15.35	15.45	336,379
17 May 23	15.42000 -0.17	15.64	15.42	15.50	318,402
16 May 23	15.59000 -0.15	15.77	15.53	15.74	284,435
15 May 23	15.74500 -0.03	15.81	15.38	15.81	337,017
12 May 23	15.77000 +0.06	15.83	15.65	15.75	357,944
11 May 23	15.71000 +0.13	15.77	15.52	15.55	485,889
10 May 23	15.58500 +0.50	15.59	14.94	15.08	767,459
09 May 23	15.08500 -0.14	15.17	14.90	15.10	469,728
08 May 23	15.22000 +0.45	15.35	14.73	14.73	920,050
05 May 23	14.77500 +0.06	15.23	14.64	14.91	1,079,744
04 May 23	14.71000 -0.32	15.22	14.61	14.99	1,128,959
03 May 23	15.03500 -1.72	16.10	14.59	16.03	4,399,216
02 May 23	16.75000 +0.08	17.07	16.45	16.72	1,166,041
28 Apr 23	16.67500 +0.31	16.72	16.17	16.45	609,174
27 Apr 23	16.36000 +0.44	16.59	15.95	15.95	685,027
26 Apr 23	15.92500 -0.12	15.97	15.70	15.94	484,000
25 Apr 23	16.05000 +0.47	16.50	15.86	16.00	1,066,618
24 Apr 23	15.58000 -0.19	16.13	15.54	16.10	520,438
21 Apr 23	15.77000 +0.07	15.77	15.60	15.60	535,273
20 Apr 23	15.70500 -0.09	15.80	15.52	15.73	388,753
19 Apr 23	15.79500 -0.10	15.89	15.61	15.81	340,814
18 Apr 23	15.89000 -0.18	16.04	15.68	16.00	461,313
17 Apr 23	16.07000 +0.76	16.37	15.76	16.00	1,397,244
14 Apr 23	15.31000 -0.12	15.52	15.25	15.51	478,338
13 Apr 23	15.43000 +0.16	15.47	15.11	15.35	393,634
12 Apr 23	15.26500 -0.09	15.54	15.24	15.41	347,938
11 Apr 23	15.36000 -0.01	15.55	15.33	15.51	392,346
06 Apr 23	15.37000 +0.01	15.50	15.31	15.35	325,644
05 Apr 23	15.36000 -0.22	15.65	15.31	15.65	552,021
04 Apr 23	15.58000 +0.04	15.70	15.42	15.55	410,993
03 Apr 23	15.54000 -0.11	15.86	15.48	15.78	257,548
31 Mar 23	15.65500 +0.07	15.72	15.43	15.49	448,989
30 Mar 23	15.58500 +0.43	15.59	15.23	15.34	469,326
29 Mar 23	15.15500 +0.44	15.18	14.70	14.85	461,527
28 Mar 23	14.71500 -0.16	14.98	14.70	14.90	423,464
27 Mar 23	14.87500 +0.21	15.04	14.75	14.80	504,375
24 Mar 23	14.66500 -0.52	15.09	14.62	15.08	509,137
23 Mar 23	15.18500 +0.35	15.19	14.72	14.72	415,592
22 Mar 23	14.83500 -0.12	14.98	14.81	14.92	413,260
21 Mar 23	14.95500 -0.07	15.25	14.92	15.10	316,006
20 Mar 23	15.03000 +0.10	15.20	14.56	14.90	429,376
17 Mar 23	14.92500 +0.11	15.27	14.86	14.89	951,072
16 Mar 23	14.81000 +0.06	15.25	14.27	15.09	809,636
15 Mar 23	14.75000 -0.23	15.19	14.60	15.00	608,692
14 Mar 23	14.97500 +0.59	15.10	14.39	14.41	864,419
13 Mar 23	14.38500 -0.61	15.03	14.10	14.96	1,368,039
10 Mar 23	15.00000 -0.44	15.22	14.88	15.01	683,663
09 Mar 23	15.44000 +0.16	15.48	15.17	15.19	475,091
08 Mar 23	15.27500 -0.08	15.88	15.22	15.80	1,148,726
07 Mar 23	15.35500 -0.30	15.71	15.31	15.60	477,283
06 Mar 23	15.65000 +0.37	15.69	15.26	15.33	648,645
03 Mar 23	15.28000 +0.01	15.47	15.18	15.39	353,564
02 Mar 23	15.27000 +0.01	15.33	15.08	15.19	313,507
01 Mar 23	15.26500 -0.01	15.48	15.21	15.32	425,736
28 Feb 23	15.27500 +0.09	15.32	15.11	15.17	506,827
27 Feb 23	15.18000 -0.15	15.42	15.15	15.41	381,673
24 Feb 23	15.33500 -0.06	15.51	15.16	15.38	680,242
23 Feb 23	15.40000 +0.16	15.50	15.27	15.40	353,232
22 Feb 23	15.24000 -0.16	15.30	14.94	15.28	603,585
21 Feb 23	15.40500 -0.15	15.58	15.32	15.48	457,912
20 Feb 23	15.55000 +0.16	15.73	15.44	15.47	457,201
17 Feb 23	15.39000 +0.04	15.45	15.15	15.19	610,108
16 Feb 23	15.35000 +0.17	15.49	15.27	15.32	777,351
15 Feb 23	15.18000 +0.37	15.26	14.73	14.78	653,582
14 Feb 23	14.81000 -0.01	15.13	14.73	14.90	822,992
13 Feb 23	14.82500 +0.23	14.91	14.36	14.50	863,537
10 Feb 23	14.59500 -0.27	14.81	14.24	14.68	706,031
09 Feb 23	14.87000 +0.03	15.02	14.74	14.80	977,862
08 Feb 23	14.83500 +0.44	14.90	14.27	14.50	1,728,348
07 Feb 23	14.40000 +2.17	14.47	13.12	13.38	3,842,042
06 Feb 23	12.23000 -0.15	12.41	12.12	12.16	530,163
03 Feb 23	12.37500 -0.05	12.45	12.13	12.30	530,809
02 Feb 23	12.42000 +0.25	12.57	12.26	12.35	859,866
01 Feb 23	12.17000 -0.71	12.35	11.60	12.30	2,506,744
31 Jan 23	12.88000 -0.22	13.09	12.84	13.01	412,249
30 Jan 23	13.10000 -0.09	13.23	12.93	13.12	363,058
27 Jan 23	13.19500 +0.12	13.26	13.02	13.10	268,384
26 Jan 23	13.07500 +0.06	13.22	13.00	13.00	344,039
25 Jan 23	13.01500 -0.34	13.31	12.92	13.27	470,304
24 Jan 23	13.36000 -0.06	13.52	13.27	13.44	408,201
23 Jan 23	13.42000 +0.12	13.48	13.28	13.41	270,307
20 Jan 23	13.30000 +0.03	13.40	13.07	13.38	525,642
19 Jan 23	13.27000 -0.42	13.59	13.10	13.49	459,254
18 Jan 23	13.69500 +0.09	13.74	13.27	13.63	520,884
17 Jan 23	13.61000 -0.12	13.75	13.51	13.70	414,680
16 Jan 23	13.72500 +0.22	13.80	13.42	13.52	385,498
13 Jan 23	13.50500 +0.24	13.61	13.35	13.39	633,513
12 Jan 23	13.26000 +0.32	13.39	12.77	12.97	793,842
11 Jan 23	12.94500 -0.06	13.94	12.81	13.10	2,369,184
10 Jan 23	13.00000 +0.15	13.00	12.72	12.75	659,670
09 Jan 23	12.85000 +0.24	12.99	12.69	12.69	704,123
06 Jan 23	12.61500 +0.05	12.70	12.38	12.52	359,627
05 Jan 23	12.56000 +0.11	12.61	12.36	12.39	448,807
04 Jan 23	12.45500 +0.27	12.45	12.19	12.23	408,356
03 Jan 23	12.19000 +0.14	12.31	12.02	12.05	364,920
02 Jan 23	12.05000 +0.01	12.13	11.93	12.06	262,433
30 Dec 22	12.04500 -0.07	12.12	11.89	12.07	303,781
29 Dec 22	12.11500 +0.20	12.13	11.78	11.85	339,161
28 Dec 22	11.91500 -0.06	12.03	11.85	11.97	255,255
27 Dec 22	11.98000 -0.03	12.12	11.93	12.09	301,403
23 Dec 22	12.01000 -0.08	12.16	11.93	12.06	393,060
22 Dec 22	12.09000 -0.26	12.35	11.96	12.35	401,754
21 Dec 22	12.35500 +0.27	12.35	11.99	12.15	341,782
20 Dec 22	12.08000 -0.10	12.31	11.96	11.99	568,517
19 Dec 22	12.18000 -0.02	12.27	11.98	12.17	613,782
16 Dec 22	12.20000 +0.10	13.40	12.20	13.40	2,982,534
15 Dec 22	12.10000 -0.65	12.75	12.10	12.60	731,415
14 Dec 22	12.75500 -0.01	12.82	12.60	12.73	756,616
13 Dec 22	12.76500 +0.28	13.28	12.52	12.52	1,055,302
12 Dec 22	12.48500 -0.37	12.50	12.08	12.50	1,147,351
09 Dec 22	12.85000 +0.23	13.06	12.70	12.70	780,998
08 Dec 22	12.62000 +0.06	12.74	12.39	12.61	380,556
07 Dec 22	12.56500 -0.01	12.66	12.42	12.45	427,726
06 Dec 22	12.57000 -0.14	12.85	12.47	12.63	742,524
05 Dec 22	12.70500 -0.05	12.92	12.64	12.68	446,679
02 Dec 22	12.75000 +0.10	12.97	12.51	12.60	761,866
01 Dec 22	12.64500 +0.35	12.88	12.49	12.50	1,230,283
30 Nov 22	12.29500 +0.12	12.40	12.19	12.23	736,965
29 Nov 22	12.17500 +0.02	12.29	12.15	12.21	380,003
28 Nov 22	12.15500 -0.26	12.42	12.06	12.31	406,806
25 Nov 22	12.41000 +0.35	12.50	11.98	12.14	969,510
24 Nov 22	12.06500 +0.05	12.14	11.82	11.97	743,356
23 Nov 22	12.01000 -0.14	12.31	11.76	12.14	805,925
22 Nov 22	12.15500 +0.97	12.35	11.02	11.05	1,812,946
21 Nov 22	11.19000 +0.22	11.47	10.92	11.13	1,067,147
18 Nov 22	10.96500 +0.01	11.12	10.81	10.95	652,189
17 Nov 22	10.95500 +0.26	11.25	10.78	10.86	980,207
16 Nov 22	10.70000 -0.28	10.98	10.60	10.93	521,044
15 Nov 22	10.98500 -0.06	11.13	10.74	11.12	583,603
14 Nov 22	11.04500 -0.09	11.19	10.90	11.19	660,755
11 Nov 22	11.13000 +0.19	11.20	10.85	11.03	921,933
10 Nov 22	10.93500 +0.47	10.94	10.31	10.40	1,191,971
09 Nov 22	10.47000 -0.13	10.53	10.29	10.48	637,338
08 Nov 22	10.60500 +0.32	10.73	10.23	10.23	679,948
07 Nov 22	10.28000 -0.15	10.69	10.23	10.38	693,150
04 Nov 22	10.43000 +0.18	10.61	10.18	10.35	932,099
03 Nov 22	10.25500 -0.77	10.98	10.14	10.77	1,549,687
02 Nov 22	11.02500 +1.30	11.64	10.58	10.70	4,798,197
01 Nov 22	9.72600 -0.01	9.91	9.59	9.80	584,910
31 Oct 22	9.73400 +0.22	9.74	9.55	9.59	395,599
28 Oct 22	9.51800 +0.01	9.52	9.31	9.37	336,715
27 Oct 22	9.50800 -0.01	9.66	9.44	9.46	579,087
26 Oct 22	9.51400 +0.20	9.51	9.20	9.25	670,190
25 Oct 22	9.31400 +0.42	9.38	8.92	8.95	679,997
24 Oct 22	8.89400 +0.05	9.03	8.71	8.94	371,940
21 Oct 22	8.84600 -0.07	9.10	8.81	8.83	610,137
20 Oct 22	8.91800 +0.16	8.98	8.64	8.68	366,618
19 Oct 22	8.75400 -0.13	8.86	8.67	8.86	418,626
18 Oct 22	8.88000 +0.18	9.04	8.75	8.80	934,714
17 Oct 22	8.70200 +0.32	8.77	8.30	8.41	941,831
14 Oct 22	8.38200 +0.09	8.55	8.15	8.45	1,042,196
13 Oct 22	8.29600 +0.22	8.31	7.80	8.05	688,138
12 Oct 22	8.07600 +0.04	8.15	7.97	8.05	756,902
11 Oct 22	8.04000 +0.23	8.04	7.73	7.75	605,474
10 Oct 22	7.81400 -0.06	8.09	7.73	7.80	481,564
07 Oct 22	7.87800 -0.19	8.13	7.78	8.01	659,520
06 Oct 22	8.06600 +0.03	8.35	8.03	8.13	665,380
05 Oct 22	8.04000 -0.41	8.49	7.99	8.35	623,249
04 Oct 22	8.45200 +0.44	8.45	8.12	8.12	1,109,565
03 Oct 22	8.01200 +0.01	8.05	7.67	7.84	403,733
30 Sep 22	8.00000 +0.24	8.09	7.75	7.78	708,138
29 Sep 22	7.75800 -0.44	8.21	7.68	8.21	1,061,950
28 Sep 22	8.20000 -0.16	8.27	7.99	8.26	761,652
27 Sep 22	8.36200 +0.35	8.62	8.06	8.12	1,077,153
26 Sep 22	8.01400 -0.05	8.25	7.93	8.00	1,449,652
23 Sep 22	8.06600 -0.54	8.66	8.07	8.64	1,288,836
22 Sep 22	8.60400 -0.65	9.13	8.55	9.00	1,225,510
21 Sep 22	9.25000 +0.09	9.28	8.97	9.05	690,698
20 Sep 22	9.16000 -0.24	9.37	9.08	9.37	988,993
19 Sep 22	9.40200 +0.04	9.50	9.14	9.31	953,718
16 Sep 22	9.36400 -0.30	9.56	9.27	9.53	1,854,747
15 Sep 22	9.66400 -0.25	10.13	9.63	9.96	885,264
14 Sep 22	9.91000 -0.24	10.23	9.90	10.07	1,116,444
13 Sep 22	10.15000 -0.35	10.65	10.15	10.56	688,281
12 Sep 22	10.49500 +0.21	10.63	10.36	10.36	659,673
09 Sep 22	10.28500 +0.21	10.39	10.12	10.12	646,985
08 Sep 22	10.07500 +0.19	10.13	9.77	10.04	662,733
07 Sep 22	9.88800 +0.12	9.96	9.65	9.68	738,240
06 Sep 22	9.76600 +0.04	9.86	9.65	9.76	569,737
05 Sep 22	9.72200 -0.30	9.77	9.50	9.70	483,402
02 Sep 22	10.02000 +0.45	10.07	9.70	9.70	828,807
01 Sep 22	9.56600 -0.42	9.95	9.54	9.91	1,273,909
31 Aug 22	9.99000 +0.00	10.24	9.98	9.99	661,972
30 Aug 22	9.99200 -0.10	10.11	9.76	10.04	754,486
29 Aug 22	10.09000 +0.01	10.22	9.82	9.98	481,501
26 Aug 22	10.08500 -0.27	10.48	10.06	10.38	763,830
25 Aug 22	10.35500 +0.02	10.52	10.28	10.40	438,697
24 Aug 22	10.33500 +0.14	10.37	10.02	10.16	698,504
23 Aug 22	10.19500 +0.20	10.40	9.78	9.84	1,193,765
22 Aug 22	9.99600 -0.33	10.31	9.96	10.23	515,522
19 Aug 22	10.33000 -0.56	10.81	10.33	10.74	940,572
18 Aug 22	10.88500 -0.07	10.94	10.72	10.92	710,756
17 Aug 22	10.95500 +0.23	11.02	10.68	10.79	1,260,729
16 Aug 22	10.72500 -0.16	10.96	10.68	10.88	568,008
15 Aug 22	10.89000 -0.17	11.09	10.84	11.03	505,303
12 Aug 22	11.06500 +0.01	11.12	10.88	11.02	719,489
11 Aug 22	11.05000 +0.15	11.19	10.82	10.92	680,115
10 Aug 22	10.89500 +0.16	10.98	10.47	10.68	666,215
09 Aug 22	10.74000 +0.01	11.14	10.66	10.77	1,019,243
08 Aug 22	10.73000 +0.19	10.81	10.48	10.60	709,930
05 Aug 22	10.53500 -0.29	11.05	10.43	10.73	1,070,835
04 Aug 22	10.82500 +0.23	10.99	10.50	10.59	1,298,987
03 Aug 22	10.59000 +0.28	10.65	9.41	10.12	3,368,985
02 Aug 22	10.31500 +0.13	10.41	9.93	10.11	1,266,300
01 Aug 22	10.18000 +0.08	10.27	9.99	10.14	730,585
29 Jul 22	10.10500 +0.17	10.33	9.98	10.03	711,910
28 Jul 22	9.93000 -0.02	10.19	9.79	10.05	977,486
27 Jul 22	9.94800 +0.43	10.00	9.48	9.57	909,021
26 Jul 22	9.52200 -0.04	9.80	9.40	9.58	1,046,593
25 Jul 22	9.56400 -0.25	9.88	9.56	9.81	759,131
22 Jul 22	9.81200 +0.03	10.41	9.76	9.78	1,172,709
21 Jul 22	9.77800 -0.05	9.88	9.56	9.76	1,200,431
20 Jul 22	9.82400 +0.26	9.83	9.52	9.52	791,551
19 Jul 22	9.56400 +0.12	9.59	9.23	9.37	640,414
18 Jul 22	9.44400 +0.07	9.61	9.36	9.43	677,608
15 Jul 22	9.37200 +0.18	9.48	9.04	9.18	875,656
14 Jul 22	9.19400 -0.11	9.42	9.05	9.25	750,517
13 Jul 22	9.30200 -0.16	9.47	9.05	9.38	1,136,187
12 Jul 22	9.46600 -0.18	9.76	9.34	9.53	941,115
11 Jul 22	9.64600 -0.27	9.89	9.51	9.60	706,560
08 Jul 22	9.91400 +0.02	10.04	9.63	9.86	812,185
07 Jul 22	9.89800 +0.26	9.95	9.59	9.77	1,057,010
06 Jul 22	9.63800 +0.52	9.70	9.32	9.37	1,173,034
05 Jul 22	9.11800 -0.34	9.61	8.86	9.53	1,227,781
04 Jul 22	9.46000 -0.08	9.67	9.39	9.60	642,874
01 Jul 22	9.53600 +0.04	9.84	9.41	9.43	1,411,035
30 Jun 22	9.49800 -0.30	9.68	9.12	9.58	1,867,640
29 Jun 22	9.79400 -0.41	10.06	9.59	10.02	1,828,197
28 Jun 22	10.20500 -0.40	10.82	10.12	10.62	1,325,390
27 Jun 22	10.60000 -0.19	10.73	10.15	10.69	1,898,369
24 Jun 22	10.79000 -0.99	11.85	10.65	11.79	1,586,032
23 Jun 22	11.78000 -0.01	11.88	11.44	11.68	692,119
22 Jun 22	11.79000 +0.23	11.88	11.08	11.26	652,229
21 Jun 22	11.55500 +0.25	11.65	11.30	11.32	625,541
20 Jun 22	11.30500 +0.33	11.34	10.85	11.03	1,121,701
17 Jun 22	10.98000 +0.58	11.23	10.35	10.36	2,041,438
16 Jun 22	10.40000 -0.18	10.60	10.03	10.51	1,035,989
15 Jun 22	10.57500 +0.39	10.80	9.91	10.22	1,916,241
14 Jun 22	10.19000 -0.66	11.00	10.19	11.00	1,897,101
13 Jun 22	10.85000 -0.85	11.57	10.85	11.51	1,341,683
10 Jun 22	11.70000 -0.64	12.24	11.68	12.21	937,965
09 Jun 22	12.34000 -0.43	12.88	12.30	12.72	905,269
08 Jun 22	12.76500 -0.01	12.83	12.69	12.73	538,903
07 Jun 22	12.77000 -0.58	13.18	12.59	13.14	1,072,658
06 Jun 22	13.35000 +0.28	13.52	13.11	13.16	513,172
03 Jun 22	13.07000 -0.04	13.34	12.99	13.11	559,683
02 Jun 22	13.11000 +0.24	13.11	12.74	12.84	636,106
01 Jun 22	12.87000 -0.15	13.16	12.87	13.07	682,009
31 May 22	13.02000 -0.44	13.40	12.94	13.34	1,017,612
30 May 22	13.46000 +0.57	13.55	13.01	13.02	948,052
27 May 22	12.88500 +0.17	12.99	12.49	12.70	753,072
26 May 22	12.71500 +0.24	12.72	12.28	12.52	520,447
25 May 22	12.47500 +0.20	12.52	12.06	12.32	344,689
24 May 22	12.28000 -0.32	12.60	12.27	12.48	639,349
23 May 22	12.59500 +0.15	12.78	12.31	12.63	814,669
20 May 22	12.45000 +0.28	12.85	12.19	12.20	1,224,528
19 May 22	12.17000 +0.42	12.17	11.40	11.40	671,126
18 May 22	11.75000 -0.76	12.53	11.75	12.46	858,010
17 May 22	12.50500 +0.01	12.88	12.48	12.52	405,586
16 May 22	12.50000 -0.02	12.81	12.27	12.59	709,976
13 May 22	12.52000 +0.65	12.69	12.04	12.09	1,144,157
12 May 22	11.87000 +0.13	11.94	11.10	11.36	1,189,791
11 May 22	11.74000 -0.03	12.01	11.32	11.95	1,001,292
10 May 22	11.76500 +0.02	12.01	11.42	12.00	1,162,718
09 May 22	11.75000 -0.80	12.53	11.70	12.45	1,049,902
06 May 22	12.55000 +0.04	12.96	12.22	12.31	1,152,861
05 May 22	12.51000 -0.15	13.60	12.51	13.10	2,097,091
04 May 22	12.66000 +0.95	12.98	11.35	12.11	3,374,284
03 May 22	11.71000 +0.28	11.80	11.38	11.55	1,017,063
02 May 22	11.43000 -0.11	11.62	11.13	11.37	466,963
29 Apr 22	11.54500 +0.09	11.97	11.45	11.70	856,327
28 Apr 22	11.45500 +0.38	11.57	10.94	11.15	1,359,693
27 Apr 22	11.08000 -0.55	11.85	10.95	11.70	2,022,772
26 Apr 22	11.63000 -0.83	12.61	11.63	12.61	1,892,477
25 Apr 22	12.46000 +0.05	12.55	12.10	12.22	669,460
22 Apr 22	12.41500 -0.41	12.66	12.09	12.60	1,415,934
21 Apr 22	12.83000 -0.11	13.02	12.77	12.94	839,415
20 Apr 22	12.94500 -0.14	13.27	12.76	12.99	822,984
19 Apr 22	13.08000 +0.08	13.15	12.55	12.88	856,615
14 Apr 22	13.00000 -0.05	13.37	12.90	13.14	626,971
13 Apr 22	13.05000 -0.09	13.22	12.84	12.98	842,332
12 Apr 22	13.13500 +0.64	13.17	12.29	12.34	1,135,081
11 Apr 22	12.50000 -0.37	12.73	12.25	12.70	956,139
08 Apr 22	12.87000 +0.20	13.00	12.69	12.82	608,111
07 Apr 22	12.67000 -0.04	12.98	12.57	12.82	957,539
06 Apr 22	12.71000 -0.72	13.48	12.64	13.44	1,347,927
05 Apr 22	13.43000 -0.44	13.90	13.40	13.81	800,481
04 Apr 22	13.87500 +0.44	13.94	13.49	13.60	606,842
01 Apr 22	13.43500 -0.03	13.66	13.33	13.53	500,862
31 Mar 22	13.46500 -0.35	14.17	13.44	13.99	908,152
30 Mar 22	13.81500 -0.30	14.15	13.61	14.06	704,259
29 Mar 22	14.11000 +0.70	14.11	13.57	13.60	1,078,267
28 Mar 22	13.40500 -0.24	13.84	13.27	13.72	925,279
25 Mar 22	13.64500 -0.17	14.13	13.53	13.77	1,036,246
24 Mar 22	13.81500 -0.25	14.14	13.80	13.95	1,032,801
23 Mar 22	14.06500 -0.44	14.58	13.95	14.44	810,110
22 Mar 22	14.50000 +0.48	14.50	13.84	13.94	1,134,433
21 Mar 22	14.02000 +0.21	14.14	13.52	13.65	1,289,095
18 Mar 22	13.81000 +0.86	13.81	12.94	13.02	3,361,946
17 Mar 22	12.95000 +0.02	13.36	12.72	13.01	1,053,032
16 Mar 22	12.93000 +0.73	13.01	12.46	12.52	1,647,658
15 Mar 22	12.20000 -0.15	12.39	12.01	12.31	1,232,828
14 Mar 22	12.35000 +0.22	12.68	11.74	12.40	1,891,266
11 Mar 22	12.13000 +0.40	12.48	11.56	12.00	2,182,381
10 Mar 22	11.73000 -1.04	12.78	11.73	12.78	2,281,014
09 Mar 22	12.77000 +1.14	12.77	11.56	12.07	1,746,372
08 Mar 22	11.63000 -0.14	11.85	11.43	11.51	2,174,613
07 Mar 22	11.77500 -0.73	12.33	11.64	12.10	2,106,859
04 Mar 22	12.50000 -0.65	13.31	12.50	12.96	1,537,373
03 Mar 22	13.14500 -0.70	13.98	13.13	13.69	1,425,551
02 Mar 22	13.85000 +0.29	14.03	13.44	13.55	1,283,431
01 Mar 22	13.56500 -0.80	14.30	13.56	14.27	1,507,471
28 Feb 22	14.36500 +0.47	14.41	13.21	13.35	1,932,837
25 Feb 22	13.89500 +0.55	14.08	13.35	13.76	1,480,832
24 Feb 22	13.35000 -0.11	13.44	12.32	12.65	3,752,138
23 Feb 22	13.46500 -0.16	14.06	13.46	13.65	1,208,585
22 Feb 22	13.63000 -0.30	13.89	13.13	13.32	1,854,276
21 Feb 22	13.92500 -0.45	14.56	13.88	14.48	1,591,381
18 Feb 22	14.38000 -0.34	14.83	14.36	14.57	1,621,333
17 Feb 22	14.71500 -0.10	15.09	14.56	14.76	2,501,146
16 Feb 22	14.81000 -0.53	15.38	14.77	15.38	1,533,050
15 Feb 22	15.34000 +0.17	15.46	15.04	15.06	1,337,547
14 Feb 22	15.17000 +0.26	15.19	14.06	14.26	1,886,589
11 Feb 22	14.91500 -0.52	15.31	14.64	15.06	2,005,410
10 Feb 22	15.43500 -0.63	16.12	15.23	16.04	2,361,951
09 Feb 22	16.06500 -0.09	16.47	16.01	16.14	1,815,485
08 Feb 22	16.16000 +0.26	16.25	15.20	15.80	2,263,566
07 Feb 22	15.90500 -0.11	16.10	15.46	16.10	1,892,902
04 Feb 22	16.01000 +0.96	16.36	15.18	15.18	3,590,986
03 Feb 22	15.05000 -0.48	15.15	14.44	15.15	3,189,986
02 Feb 22	15.53000 +2.18	15.75	14.68	14.68	7,852,203
01 Feb 22	13.35000 +0.03	13.63	13.05	13.40	1,736,670
31 Jan 22	13.32000 +0.52	13.32	12.70	13.06	1,154,919
28 Jan 22	12.80000 +0.06	12.80	12.30	12.65	1,190,567
27 Jan 22	12.74500 +0.01	12.77	12.32	12.50	1,469,215
26 Jan 22	12.73500 +0.24	13.34	12.52	12.55	1,790,152
25 Jan 22	12.49500 +0.01	13.18	12.40	12.65	2,478,928
24 Jan 22	12.48500 -2.51	14.93	12.48	14.84	5,557,662
21 Jan 22	14.99000 +0.61	15.06	13.45	13.99	4,523,269
20 Jan 22	14.37500 +0.72	14.45	13.67	13.70	2,738,927
19 Jan 22	13.65500 +0.59	13.88	12.80	12.88	2,578,481
18 Jan 22	13.07000 +0.41	13.23	12.20	12.63	2,058,896
17 Jan 22	12.65500 +0.51	12.74	12.12	12.20	1,356,457
14 Jan 22	12.15000 -0.76	12.93	12.03	12.72	2,385,129
13 Jan 22	12.90500 -0.37	13.55	12.82	13.10	2,454,423
12 Jan 22	13.27500 +1.72	13.77	12.65	12.66	5,664,569
11 Jan 22	11.55000 +0.36	11.72	11.38	11.40	1,070,710
10 Jan 22	11.18500 -0.21	11.60	11.10	11.46	1,604,193
07 Jan 22	11.39500 -0.20	11.66	11.30	11.52	1,168,599
06 Jan 22	11.60000 -0.24	11.69	11.23	11.64	1,813,010
05 Jan 22	11.84500 -0.10	12.03	11.77	12.00	1,459,373
04 Jan 22	11.95000 -0.68	12.76	11.95	12.66	2,152,701
03 Jan 22	12.62500 +0.81	12.84	11.99	11.99	2,135,704
30 Dec 21	11.82000 +0.01	12.03	11.62	11.76	871,217
29 Dec 21	11.81000 -0.48	12.28	11.69	12.23	1,223,920
28 Dec 21	12.29500 +0.32	12.38	11.95	11.95	1,006,270
27 Dec 21	11.97500 -0.05	12.13	11.88	12.07	849,727
23 Dec 21	12.02000 -0.04	12.23	11.91	12.06	1,006,018
22 Dec 21	12.06500 +0.34	12.22	11.80	11.80	1,438,020
21 Dec 21	11.73000 +0.17	11.76	11.30	11.60	1,460,345
20 Dec 21	11.55500 -0.05	11.85	11.27	11.40	1,448,836
17 Dec 21	11.61000 +0.51	11.65	10.72	11.06	3,713,997
16 Dec 21	11.10500 -0.10	11.87	11.03	11.44	2,457,041
15 Dec 21	11.20500 +0.10	11.48	10.97	11.11	1,421,986
14 Dec 21	11.11000 -0.45	11.56	11.04	11.52	1,714,039
13 Dec 21	11.56500 -0.16	11.84	11.48	11.63	965,419
10 Dec 21	11.72500 +0.13	11.99	11.35	11.61	1,600,533
09 Dec 21	11.60000 -0.05	11.90	11.52	11.68	1,016,650
08 Dec 21	11.65500 +0.02	12.06	11.41	11.59	1,851,155
07 Dec 21	11.63500 +0.41	11.88	11.20	11.24	1,966,463
06 Dec 21	11.23000 -0.32	11.56	11.02	11.47	1,612,086
03 Dec 21	11.55000 +0.32	11.92	11.10	11.27	3,573,501
02 Dec 21	11.22500 -0.63	11.85	10.93	11.74	3,817,041
01 Dec 21	11.85500 -0.14	12.22	11.81	12.10	1,833,892
30 Nov 21	11.99000 -0.36	12.65	11.85	12.30	15,216,190
29 Nov 21	12.35000 +0.00	12.43	11.91	12.31	2,534,213
26 Nov 21	12.35000 +0.40	12.78	11.62	11.81	4,853,445
25 Nov 21	11.95000 -0.05	12.31	11.60	12.02	2,667,164
24 Nov 21	11.99500 +0.10	12.07	11.28	11.85	3,840,270
23 Nov 21	11.90000 -0.07	12.11	11.62	11.90	3,440,871
22 Nov 21	11.97000 -1.09	13.58	11.93	13.19	6,056,400
19 Nov 21	13.05500 +0.32	13.32	12.69	12.76	3,325,808
18 Nov 21	12.74000 -0.84	13.64	12.69	13.60	3,300,387
17 Nov 21	13.58000 -0.32	13.99	13.53	13.94	2,074,127
16 Nov 21	13.90000 +0.35	14.14	13.56	13.70	2,312,165
15 Nov 21	13.54500 +0.16	13.71	13.32	13.49	1,892,117
12 Nov 21	13.38500 -0.26	13.63	13.18	13.59	2,217,136
11 Nov 21	13.64500 +0.15	14.06	13.41	13.56	2,454,377
10 Nov 21	13.50000 -1.03	15.15	13.47	14.52	4,838,305
09 Nov 21	14.53500 -0.07	14.72	14.30	14.72	1,670,447
08 Nov 21	14.60500 +0.48	14.93	14.11	14.17	2,193,025
05 Nov 21	14.12000 -0.35	14.59	14.03	14.40	2,490,707
04 Nov 21	14.47000 -0.05	14.90	14.06	14.90	2,934,357
03 Nov 21	14.51500 +1.44	15.04	13.50	13.50	5,710,401
02 Nov 21	13.08000 +0.50	13.33	12.56	12.59	2,911,229
01 Nov 21	12.58000 -0.32	13.33	12.47	13.02	3,368,689
29 Oct 21	12.90000 -0.02	13.43	12.77	12.97	2,311,785
28 Oct 21	12.92000 +0.05	13.16	12.84	12.91	1,813,710
27 Oct 21	12.87000 -0.40	13.52	12.84	13.23	2,392,803
26 Oct 21	13.27500 +0.47	13.52	12.80	12.80	2,654,160
25 Oct 21	12.80000 -0.45	13.29	12.78	13.29	3,139,411
22 Oct 21	13.25000 -0.68	14.25	13.25	14.00	3,063,925
21 Oct 21	13.92500 +0.82	13.93	12.82	13.06	3,497,957
20 Oct 21	13.10500 -0.29	13.63	13.02	13.41	3,102,717
19 Oct 21	13.39000 -0.39	13.89	12.81	13.69	6,314,010
18 Oct 21	13.78000 +0.01	14.19	13.60	13.68	2,810,271
15 Oct 21	13.76500 -0.53	14.39	13.62	14.36	3,310,812
14 Oct 21	14.29500 +0.31	14.52	13.67	14.12	3,108,971
13 Oct 21	13.99000 -0.56	14.65	13.94	14.60	3,953,837
12 Oct 21	14.55000 +0.39	15.38	13.44	13.90	6,910,345
11 Oct 21	14.16500 -1.73	16.00	13.89	15.75	7,578,526
08 Oct 21	15.90000 -0.70	16.88	15.90	16.53	4,310,825
07 Oct 21	16.60000 -1.25	18.25	16.00	17.93	7,693,843
06 Oct 21	17.85500 -5.91	23.59	17.14	23.50	9,978,931
05 Oct 21	23.76000 -0.27	24.04	23.40	23.97	821,333
04 Oct 21	24.03000 -0.84	24.72	23.81	24.72	844,246
01 Oct 21	24.87000 -0.52	25.50	24.85	25.24	811,486
30 Sep 21	25.39000 -0.35	25.97	25.01	25.90	1,065,193
29 Sep 21	25.74000 -0.65	26.87	25.74	26.52	885,396
28 Sep 21	26.39000 -1.50	27.97	26.39	27.87	1,179,057
27 Sep 21	27.89000 -1.08	29.17	27.89	29.10	592,490
24 Sep 21	28.97000 +1.34	28.98	27.77	27.96	1,197,247
23 Sep 21	27.63000 +0.49	27.90	27.12	27.16	424,566
22 Sep 21	27.14000 -0.16	27.50	26.50	27.46	508,307
21 Sep 21	27.30000 -0.32	27.68	26.82	27.59	697,828
20 Sep 21	27.62000 -0.83	28.11	26.41	28.10	922,069
17 Sep 21	28.45000 -0.72	29.78	28.45	29.37	2,145,305
16 Sep 21	29.17000 +0.28	29.19	28.61	28.99	578,151
15 Sep 21	28.89000 -0.14	29.22	28.64	29.01	598,367
14 Sep 21	29.03000 +0.54	29.13	28.05	28.41	490,821
13 Sep 21	28.49000 -1.32	30.00	28.44	29.96	596,373
10 Sep 21	29.81000 +0.19	30.07	29.55	29.81	461,078
09 Sep 21	29.62000 -0.28	29.90	29.25	29.79	389,538
08 Sep 21	29.90000 -0.22	30.41	29.67	30.01	633,025
07 Sep 21	30.12000 +0.95	30.12	29.00	29.15	909,069
06 Sep 21	29.17000 +0.92	29.62	28.49	28.50	811,262
03 Sep 21	28.25000 +0.28	28.46	27.75	27.89	397,029
02 Sep 21	27.97000 -0.68	28.93	27.87	28.58	482,636
01 Sep 21	28.65000 +0.44	28.74	28.05	28.30	442,032
31 Aug 21	28.21000 -1.20	29.28	28.02	29.05	922,755
30 Aug 21	29.41000 +0.74	30.00	28.59	28.82	833,846
27 Aug 21	28.67000 -0.08	29.10	28.18	28.83	680,223
26 Aug 21	28.75000 +1.07	28.97	27.15	27.58	676,983
25 Aug 21	27.68000 -0.40	28.49	27.61	28.14	422,404
24 Aug 21	28.08000 +0.63	28.29	27.61	27.61	482,759
23 Aug 21	27.45000 +0.02	27.77	27.11	27.58	422,580
20 Aug 21	27.43000 -0.17	27.80	26.98	27.62	433,843
19 Aug 21	27.60000 -0.15	27.60	27.08	27.35	302,285
18 Aug 21	27.75000 -0.41	28.30	27.75	28.18	316,875
17 Aug 21	28.16000 +0.85	28.20	27.01	27.12	590,883
16 Aug 21	27.31000 -0.97	28.13	27.27	28.10	349,770
13 Aug 21	28.28000 +0.18	28.45	27.90	28.18	430,265
12 Aug 21	28.10000 +0.50	28.15	27.31	27.79	628,542
11 Aug 21	27.60000 -0.10	28.12	27.18	27.88	766,271
10 Aug 21	27.70000 +1.16	28.28	26.61	26.83	1,293,157
09 Aug 21	26.54000 +0.58	26.95	25.83	25.99	1,027,770
06 Aug 21	25.96000 -0.70	27.13	25.85	26.80	851,224
05 Aug 21	26.66000 +0.90	26.66	25.65	25.88	1,201,570
04 Aug 21	25.76000 +0.15	25.95	25.10	25.85	1,811,706
03 Aug 21	25.61000 -2.88	28.49	25.60	28.48	3,371,982
02 Aug 21	28.49000 +0.14	28.72	28.05	28.40	633,887
30 Jul 21	28.35000 -0.94	28.93	28.33	28.88	751,395
29 Jul 21	29.29000 +0.12	29.80	29.18	29.44	441,514
28 Jul 21	29.17000 +0.59	29.40	28.46	28.48	615,119
27 Jul 21	28.58000 +0.10	29.02	28.28	28.40	308,241
26 Jul 21	28.48000 -0.77	29.32	28.30	28.90	729,956
23 Jul 21	29.25000 -0.20	29.80	29.12	29.45	649,242
22 Jul 21	29.45000 +0.38	29.58	28.82	29.20	773,018
21 Jul 21	29.07000 +0.15	29.36	28.85	29.11	433,762
20 Jul 21	28.92000 +0.16	29.78	28.74	28.99	776,166
19 Jul 21	28.76000 -0.66	29.27	28.21	29.27	728,942
16 Jul 21	29.42000 +0.48	29.84	29.01	29.19	762,323
15 Jul 21	28.94000 -1.50	30.33	28.51	30.10	868,478
14 Jul 21	30.44000 +0.56	30.57	29.23	29.92	952,252
13 Jul 21	29.88000 +0.85	29.95	28.54	28.84	1,363,790
12 Jul 21	29.03000 +0.91	29.55	28.51	28.75	1,262,157
09 Jul 21	28.12000 +0.43	29.04	27.38	27.88	1,820,401
08 Jul 21	27.69000 -4.61	29.80	27.03	29.60	5,230,909
07 Jul 21	32.30000 +0.36	32.69	31.64	32.13	594,915
06 Jul 21	31.94000 +1.42	32.04	30.49	30.50	674,345
05 Jul 21	30.52000 -0.52	31.13	30.46	31.03	656,904
02 Jul 21	31.04000 -0.61	31.59	30.85	31.55	1,067,887
01 Jul 21	31.65000 -0.07	32.30	31.20	31.95	479,178
30 Jun 21	31.72000 -0.46	32.86	31.62	32.40	651,833
29 Jun 21	32.18000 -0.04	32.90	32.12	32.18	545,009
28 Jun 21	32.22000 -1.37	32.80	31.79	32.76	823,693
25 Jun 21	33.59000 -0.16	33.94	33.32	33.80	421,877
24 Jun 21	33.75000 +0.80	34.08	32.93	33.00	687,833
23 Jun 21	32.95000 -0.44	33.88	32.95	33.59	385,321
22 Jun 21	33.39000 +0.55	33.55	32.45	32.55	584,995
21 Jun 21	32.84000 -1.09	33.74	32.64	33.73	736,986
18 Jun 21	33.93000 +1.18	34.08	32.86	32.95	2,192,558
17 Jun 21	32.75000 +0.70	33.03	32.07	32.40	1,115,561
16 Jun 21	32.05000 +0.14	32.21	31.36	31.90	624,971
15 Jun 21	31.91000 -0.48	32.92	31.91	32.67	935,990
14 Jun 21	32.39000 +1.79	33.27	30.37	30.61	2,246,640
11 Jun 21	30.60000 +0.45	30.72	30.13	30.30	463,369
10 Jun 21	30.15000 -0.64	31.09	29.67	31.02	910,669
09 Jun 21	30.79000 +0.83	30.80	29.29	29.95	1,140,151
08 Jun 21	29.96000 -0.83	30.55	29.96	30.42	994,052
07 Jun 21	30.79000 -0.16	31.30	30.35	31.15	501,881
04 Jun 21	30.95000 +0.62	31.01	30.08	30.40	871,931
03 Jun 21	30.33000 -0.57	31.18	30.23	31.11	678,159
02 Jun 21	30.90000 -1.05	32.20	30.83	32.20	942,172
01 Jun 21	31.95000 -0.42	32.53	31.84	32.37	732,755
31 May 21	32.37000 +0.20	32.57	31.92	32.08	355,996
28 May 21	32.17000 -0.66	32.72	31.82	32.71	698,834
27 May 21	32.83000 +0.38	32.90	32.16	32.41	1,272,519
26 May 21	32.45000 +0.84	32.75	31.58	31.83	734,263
25 May 21	31.61000 +0.79	31.66	30.56	30.75	779,316
21 May 21	30.82000 -0.65	31.51	30.82	31.40	715,282
20 May 21	31.47000 +0.98	31.58	30.46	30.51	734,518
19 May 21	30.49000 -0.40	30.72	29.95	30.70	838,898
18 May 21	30.89000 -0.04	31.40	30.68	30.96	581,057
17 May 21	30.93000 -0.02	31.47	30.90	31.00	690,168
14 May 21	30.95000 +0.44	31.22	30.17	30.80	884,857
13 May 21	30.51000 -0.89	31.25	30.09	31.13	1,561,900
12 May 21	31.40000 -0.45	32.82	31.38	32.14	1,481,635
11 May 21	31.85000 -1.79	33.16	30.70	33.01	2,261,781
10 May 21	33.64000 -0.88	34.64	33.58	34.60	854,085
07 May 21	34.52000 +1.38	34.68	33.06	33.24	1,267,072
06 May 21	33.14000 -0.94	33.97	31.77	33.83	2,054,143
05 May 21	34.08000 -0.72	36.68	33.25	35.44	2,520,317
04 May 21	34.80000 -4.90	38.95	32.63	38.95	4,447,075
03 May 21	39.70000 +0.14	40.36	39.60	39.96	515,479
30 Apr 21	39.56000 -0.15	40.14	39.24	39.92	676,108
29 Apr 21	39.71000 -0.17	41.18	39.58	39.93	717,402
28 Apr 21	39.88000 -0.15	40.35	39.41	40.00	675,645
27 Apr 21	40.03000 +0.74	40.91	39.25	39.29	1,050,063
26 Apr 21	39.29000 +0.92	39.31	38.50	38.65	485,613
23 Apr 21	38.37000 +0.63	38.58	37.83	38.15	595,066
22 Apr 21	37.74000 -0.14	37.94	37.02	37.94	622,080
21 Apr 21	37.88000 +0.25	37.91	36.76	37.69	410,343
20 Apr 21	37.63000 -1.22	39.00	37.27	38.94	682,401
19 Apr 21	38.85000 +0.09	39.46	38.51	38.81	501,215
16 Apr 21	38.76000 -0.54	39.30	38.40	39.29	445,759
15 Apr 21	39.30000 +0.60	39.70	38.50	38.90	459,840
14 Apr 21	38.70000 -0.12	39.80	38.56	39.00	723,576
13 Apr 21	38.82000 +1.40	39.08	37.35	37.40	786,808
12 Apr 21	37.42000 -0.07	38.06	37.20	37.57	484,746
09 Apr 21	37.49000 +0.33	38.02	37.20	37.41	605,966
08 Apr 21	37.16000 -0.17	37.90	37.16	37.55	564,444
07 Apr 21	37.33000 +0.16	37.59	36.85	37.04	427,185
06 Apr 21	37.17000 -0.40	38.20	36.91	38.20	698,209
01 Apr 21	37.57000 +1.14	37.90	36.58	36.74	802,752
31 Mar 21	36.43000 +0.79	36.53	35.36	35.69	893,059
30 Mar 21	35.64000 -0.93	37.10	35.46	36.60	1,008,845
29 Mar 21	36.57000 +0.16	36.95	36.15	36.66	526,993
26 Mar 21	36.41000 +0.26	37.01	35.53	35.99	899,652
25 Mar 21	36.15000 -0.58	37.15	35.23	36.78	1,346,392
24 Mar 21	36.73000 -1.48	38.47	36.73	38.31	1,289,254
23 Mar 21	38.21000 +0.53	38.82	36.60	37.55	1,359,213
22 Mar 21	37.68000 +0.12	38.22	35.70	37.89	2,482,440
19 Mar 21	37.56000 -5.30	42.97	35.40	42.43	5,652,284
18 Mar 21	42.86000 -0.46	44.04	42.37	43.20	518,663
17 Mar 21	43.32000 -0.09	44.17	42.66	43.49	482,177
16 Mar 21	43.41000 +0.77	43.80	42.50	42.69	363,229
15 Mar 21	42.64000 +0.32	43.00	42.23	42.35	358,002
12 Mar 21	42.32000 -0.82	42.99	41.96	42.99	453,927
11 Mar 21	43.14000 +1.05	43.76	41.97	42.16	411,258
10 Mar 21	42.09000 -0.84	43.67	41.81	43.17	743,595
09 Mar 21	42.93000 +1.69	44.01	40.90	41.24	785,262
08 Mar 21	41.24000 -0.93	42.90	39.21	42.34	1,037,651
05 Mar 21	42.17000 -2.74	45.49	41.67	44.61	974,219
04 Mar 21	44.91000 -1.41	46.37	44.41	45.82	798,359
03 Mar 21	46.32000 -0.38	46.82	45.70	46.80	584,521
02 Mar 21	46.70000 +1.88	48.13	45.04	45.11	833,508
01 Mar 21	44.82000 +0.32	45.31	44.38	44.94	582,173
26 Feb 21	44.50000 -0.83	45.06	44.00	44.15	1,397,162
25 Feb 21	45.33000 +0.29	45.71	44.76	45.53	512,386
24 Feb 21	45.04000 -0.77	46.46	44.55	45.80	704,282
23 Feb 21	45.81000 -1.70	47.55	42.53	47.50	1,337,085
22 Feb 21	47.51000 -1.62	48.87	47.39	48.64	560,748
19 Feb 21	49.13000 +0.68	49.64	48.38	48.49	1,197,324
18 Feb 21	48.45000 -0.19	49.00	48.09	48.77	894,827
17 Feb 21	48.64000 +2.14	49.24	45.80	46.10	2,519,250
16 Feb 21	46.50000 -0.02	47.47	46.50	46.83	545,590
15 Feb 21	46.52000 +0.84	46.64	45.89	46.20	502,833
12 Feb 21	45.68000 +0.49	46.00	45.23	45.40	583,567
11 Feb 21	45.19000 +1.02	45.56	44.30	44.45	754,475
10 Feb 21	44.17000 +0.33	45.76	43.58	44.40	1,097,896
09 Feb 21	43.84000 -1.97	46.88	43.80	46.50	1,325,262
08 Feb 21	45.81000 +1.01	45.93	44.90	45.30	457,490
05 Feb 21	44.80000 +0.53	45.47	44.55	44.61	609,778
04 Feb 21	44.27000 -0.53	45.78	44.11	45.00	556,457
03 Feb 21	44.80000 +0.60	44.80	43.99	44.10	443,964
02 Feb 21	44.20000 +1.21	44.60	42.75	43.21	527,312
01 Feb 21	42.99000 +0.28	43.39	42.34	42.96	435,699
29 Jan 21	42.71000 +0.01	43.82	41.94	43.07	773,230
28 Jan 21	42.70000 -0.84	43.59	42.10	43.00	542,545
27 Jan 21	43.54000 +0.87	44.00	41.01	42.53	951,519
26 Jan 21	42.67000 -0.20	43.09	42.30	42.76	674,145
25 Jan 21	42.87000 -0.13	43.80	42.25	43.20	540,198
22 Jan 21	43.00000 +0.00	43.24	41.52	42.90	809,512
21 Jan 21	43.00000 -0.50	44.87	42.55	43.95	670,802
20 Jan 21	43.50000 +1.50	43.60	42.10	42.48	673,893
19 Jan 21	42.00000 +1.05	42.86	40.81	41.70	695,006
18 Jan 21	40.95000 +0.62	41.73	40.33	40.37	469,835
15 Jan 21	40.33000 -1.25	41.70	39.11	41.50	1,166,177
14 Jan 21	41.58000 -0.35	42.45	41.37	42.10	608,378
13 Jan 21	41.93000 +0.42	42.67	41.15	42.00	617,853
12 Jan 21	41.51000 +0.71	42.50	40.57	41.56	673,678
11 Jan 21	40.80000 -1.60	43.88	40.36	43.13	1,058,627
08 Jan 21	42.40000 +1.04	42.70	41.86	41.92	643,884
07 Jan 21	41.36000 -1.46	42.95	41.04	42.77	731,099
06 Jan 21	42.82000 -2.03	45.08	42.41	45.00	635,205
05 Jan 21	44.85000 +0.61	46.15	44.00	44.01	685,983
04 Jan 21	44.24000 +0.41	45.12	43.73	43.80	544,962
30 Dec 20	43.83000 +0.37	43.96	43.02	43.30	150,463
29 Dec 20	43.46000 -0.35	44.43	43.16	43.96	312,689
28 Dec 20	43.81000 -0.04	44.49	43.56	44.07	337,888
23 Dec 20	43.85000 -0.45	44.67	43.67	44.66	371,399
22 Dec 20	44.30000 +0.82	44.78	43.63	43.89	353,224
21 Dec 20	43.48000 -0.27	44.80	42.90	43.69	616,842
18 Dec 20	43.75000 +1.12	44.26	43.25	43.42	1,458,043
17 Dec 20	42.63000 +1.28	43.89	41.70	41.70	944,554
16 Dec 20	41.35000 -0.20	41.98	40.72	41.60	511,509
15 Dec 20	41.55000 +1.75	42.26	39.90	40.00	875,859
14 Dec 20	39.80000 +1.09	39.89	38.63	39.00	508,970
11 Dec 20	38.71000 +0.19	39.04	38.07	38.61	302,213
10 Dec 20	38.52000 +0.26	38.62	37.79	38.23	484,507
09 Dec 20	38.26000 -0.24	39.10	38.26	38.90	518,202
08 Dec 20	38.50000 +0.05	38.90	38.31	38.49	478,526
07 Dec 20	38.45000 -0.55	39.36	37.95	39.10	385,642
04 Dec 20	39.00000 +0.06	39.46	38.59	38.68	454,103
03 Dec 20	38.94000 +0.51	39.28	37.87	38.76	397,913
02 Dec 20	38.43000 -1.05	39.77	37.95	39.45	602,772
01 Dec 20	39.48000 -0.45	40.56	39.02	40.00	496,170
30 Nov 20	39.93000 +0.37	40.00	39.31	39.50	1,112,207
27 Nov 20	39.56000 +0.44	39.56	38.98	39.21	770,356
26 Nov 20	39.12000 +0.02	39.90	39.06	39.32	427,701
25 Nov 20	39.10000 +0.08	39.39	38.51	38.88	506,329
24 Nov 20	39.02000 -0.38	39.93	38.74	39.93	555,704
23 Nov 20	39.40000 -0.12	39.91	38.94	39.60	486,870
20 Nov 20	39.52000 +1.17	39.52	37.99	38.37	606,903
19 Nov 20	38.35000 +0.64	38.35	37.21	37.34	622,999
18 Nov 20	37.71000 +0.23	37.71	36.88	37.50	639,009
17 Nov 20	37.48000 -0.42	38.26	36.88	37.90	671,573
16 Nov 20	37.90000 -1.55	40.06	37.47	40.00	859,914
13 Nov 20	39.45000 +0.37	40.06	39.01	39.01	836,563
12 Nov 20	39.08000 +0.08	39.96	38.41	39.55	1,017,283
11 Nov 20	39.00000 +1.84	39.58	37.01	37.85	1,192,968
10 Nov 20	37.16000 +1.71	39.33	32.55	35.50	3,125,169
09 Nov 20	35.45000 -3.45	40.38	33.84	40.38	2,459,878
06 Nov 20	38.90000 +0.10	39.37	38.14	38.80	491,180
05 Nov 20	38.80000 +0.70	39.99	38.55	39.58	886,419
04 Nov 20	38.10000 +1.70	38.62	36.10	36.40	845,419
03 Nov 20	36.40000 -0.75	37.21	35.67	37.20	1,275,040
02 Nov 20	37.15000 -0.65	38.22	37.13	38.14	676,709
30 Oct 20	37.80000 -0.51	39.16	37.60	38.00	998,308
29 Oct 20	38.31000 -0.20	39.62	37.33	39.32	741,751
28 Oct 20	38.51000 -1.75	40.79	37.68	39.99	1,155,590
27 Oct 20	40.26000 +0.56	40.69	39.47	40.07	884,264
26 Oct 20	39.70000 -0.49	39.92	36.91	39.90	1,536,476
23 Oct 20	40.19000 -1.17	41.78	40.15	41.32	1,590,647
22 Oct 20	41.36000 -0.20	42.31	41.12	41.47	2,669,725
21 Oct 20	41.56000 -0.68	42.40	40.80	42.24	1,646,790
20 Oct 20	42.24000 -3.85	43.49	42.15	42.60	3,806,114
19 Oct 20	46.09000 +0.49	46.28	45.62	46.00	373,701
16 Oct 20	45.60000 +0.93	46.20	44.81	45.05	427,639
15 Oct 20	44.67000 -0.62	45.60	44.25	44.76	633,271
14 Oct 20	45.29000 +0.93	45.99	44.32	44.76	576,864
13 Oct 20	44.36000 +0.86	45.00	43.70	44.20	669,456
12 Oct 20	43.50000 +0.64	44.14	42.85	43.19	639,787
09 Oct 20	42.86000 +2.24	43.03	40.80	40.87	650,754
08 Oct 20	40.62000 -0.09	41.31	40.62	40.95	389,756
07 Oct 20	40.71000 -0.92	42.15	40.67	41.93	486,802
06 Oct 20	41.63000 -0.45	42.66	41.63	42.50	354,452
05 Oct 20	42.08000 +0.66	42.30	41.27	41.60	486,204
02 Oct 20	41.42000 -0.95	42.28	40.88	42.16	508,582
01 Oct 20	42.37000 +0.25	42.63	41.35	42.10	556,504
30 Sep 20	42.12000 -0.83	43.34	41.96	42.90	413,484
29 Sep 20	42.95000 -0.05	43.46	42.30	42.88	242,199
28 Sep 20	43.00000 +0.40	43.59	42.51	42.73	391,292
25 Sep 20	42.60000 +0.75	42.60	41.01	41.85	444,339
24 Sep 20	41.85000 -1.33	43.10	41.54	42.87	491,198
23 Sep 20	43.18000 +0.24	44.06	42.82	43.50	530,223
22 Sep 20	42.94000 +0.71	43.57	42.59	42.67	385,752
21 Sep 20	42.23000 -0.30	43.28	41.20	42.46	495,577
18 Sep 20	42.53000 +1.40	42.76	41.76	41.80	1,038,636
17 Sep 20	41.13000 -0.56	41.23	40.40	41.09	291,474
16 Sep 20	41.69000 +0.08	42.20	41.50	41.93	248,133
15 Sep 20	41.61000 +0.12	42.23	41.50	41.50	311,999
14 Sep 20	41.49000 +1.06	41.66	40.51	40.59	342,847
11 Sep 20	40.43000 -0.99	41.42	39.99	41.13	374,842
10 Sep 20	41.42000 -0.06	41.77	41.05	41.50	425,727
09 Sep 20	41.48000 +0.80	41.77	40.02	40.36	471,254
08 Sep 20	40.68000 -0.82	41.73	39.40	41.60	787,091
07 Sep 20	41.50000 +0.94	41.89	40.43	40.63	492,425
04 Sep 20	40.56000 -1.04	42.58	40.08	41.55	958,531
03 Sep 20	41.60000 -2.45	44.90	41.60	44.50	977,283
02 Sep 20	44.05000 -1.00	45.95	43.82	45.65	891,985
01 Sep 20	45.05000 -0.32	46.91	45.05	46.28	740,713
31 Aug 20	45.37000 +0.09	45.79	45.19	45.42	354,785
28 Aug 20	45.28000 -0.06	45.36	44.06	45.20	310,668
27 Aug 20	45.34000 +0.24	46.17	45.06	45.37	545,992
26 Aug 20	45.10000 +0.81	45.10	44.03	44.12	293,861
25 Aug 20	44.29000 +0.15	44.81	43.66	44.26	323,265
24 Aug 20	44.14000 -1.02	46.04	44.07	45.26	478,891
21 Aug 20	45.16000 +0.95	45.19	44.02	44.43	632,920
20 Aug 20	44.21000 +0.76	44.52	42.90	43.47	409,511
19 Aug 20	43.45000 -0.76	44.28	43.18	43.99	354,060
18 Aug 20	44.21000 -0.42	44.87	43.71	44.87	302,360
17 Aug 20	44.63000 +0.58	45.11	43.52	43.90	377,925
14 Aug 20	44.05000 -0.12	44.58	43.29	44.40	507,653
13 Aug 20	44.17000 +0.81	44.33	42.84	43.21	544,866
12 Aug 20	43.36000 +0.73	43.36	42.01	42.50	537,472
11 Aug 20	42.63000 +1.00	42.90	41.52	41.75	659,964
10 Aug 20	41.63000 -1.37	43.00	41.39	43.00	678,295
07 Aug 20	43.00000 -0.71	43.80	41.76	43.61	704,407
06 Aug 20	43.71000 -0.21	44.80	43.52	44.20	539,000
05 Aug 20	43.92000 +0.47	45.03	43.75	44.38	705,811
04 Aug 20	43.45000 -3.78	48.50	43.44	47.88	1,578,494
03 Aug 20	47.23000 +1.48	47.37	45.38	45.96	536,040
31 Jul 20	45.75000 +1.50	46.46	44.38	44.38	595,290
30 Jul 20	44.25000 -2.44	47.39	43.38	46.84	709,999
29 Jul 20	46.69000 +0.47	47.34	46.02	46.20	334,623
28 Jul 20	46.22000 -0.69	47.68	46.22	47.40	376,280
27 Jul 20	46.91000 +1.09	47.72	45.91	46.20	376,239
24 Jul 20	45.82000 -2.01	47.27	45.08	47.00	578,173
23 Jul 20	47.83000 -0.80	48.74	47.45	48.70	683,611
22 Jul 20	48.63000 +0.83	49.37	47.79	47.82	780,109
21 Jul 20	47.80000 -0.75	49.25	47.76	48.69	695,753
20 Jul 20	48.55000 -0.39	48.99	46.66	48.47	862,636
17 Jul 20	48.94000 +1.31	49.38	47.40	48.02	889,419
16 Jul 20	47.63000 +0.98	48.46	46.50	47.31	1,005,007
15 Jul 20	46.65000 -3.73	51.24	43.20	50.98	2,203,322
14 Jul 20	50.38000 -1.06	50.50	49.02	50.42	772,190
13 Jul 20	51.44000 +0.26	52.74	51.12	52.00	457,477
10 Jul 20	51.18000 -2.44	53.56	51.14	53.14	668,452
09 Jul 20	53.62000 +1.92	54.86	51.76	52.28	695,339
08 Jul 20	51.70000 -0.16	53.20	51.08	52.00	820,967
07 Jul 20	51.86000 +0.20	52.06	50.56	51.66	528,906
06 Jul 20	51.66000 +0.18	52.96	51.00	52.48	498,756
03 Jul 20	51.48000 +0.28	52.32	51.08	51.20	434,531
02 Jul 20	51.20000 +1.73	51.64	49.00	49.60	811,752
01 Jul 20	49.47000 +0.87	49.47	48.25	48.80	440,183
30 Jun 20	48.60000 +2.74	48.78	46.22	46.51	753,679
29 Jun 20	45.86000 -1.78	47.83	45.01	47.83	726,566
26 Jun 20	47.64000 -0.45	48.52	47.06	48.42	641,334
25 Jun 20	48.09000 +0.35	48.77	46.74	47.60	709,783
24 Jun 20	47.74000 +0.12	48.26	46.74	47.70	398,660
23 Jun 20	47.62000 +0.22	48.36	46.63	47.70	507,581
22 Jun 20	47.40000 -0.04	47.46	45.77	47.13	465,837
19 Jun 20	47.44000 +0.39	47.88	46.81	47.19	1,497,136
18 Jun 20	47.05000 +0.74	47.45	46.12	46.30	455,316
17 Jun 20	46.31000 +0.94	46.50	45.17	45.40	622,856
16 Jun 20	45.37000 +1.91	45.39	43.11	44.55	526,119
15 Jun 20	43.46000 +0.93	44.30	41.93	42.27	652,342
12 Jun 20	42.53000 -1.02	43.30	41.84	43.20	579,343
11 Jun 20	43.55000 -0.62	44.80	43.35	43.89	451,758
10 Jun 20	44.17000 +0.15	44.86	43.40	44.56	636,049
09 Jun 20	44.01500 +0.61	45.00	42.83	43.41	735,675
08 Jun 20	43.40000 -0.13	43.74	41.25	43.54	1,035,363
05 Jun 20	43.52500 -2.64	45.40	43.26	45.40	1,273,152
04 Jun 20	46.16500 -0.47	47.00	45.57	46.60	787,059
03 Jun 20	46.63500 -1.44	48.49	46.44	48.22	878,848
02 Jun 20	48.07000 +2.31	48.07	46.38	46.81	1,404,338
29 May 20	45.75500 +1.44	45.94	43.13	44.29	12,431,310
28 May 20	44.31000 +1.89	44.40	42.51	42.85	1,078,255
27 May 20	42.42000 -2.80	45.15	41.53	44.88	1,874,812
26 May 20	45.21500 -0.67	47.75	44.83	46.28	854,089
25 May 20	45.88500 +1.18	46.04	45.16	45.76	729,469
22 May 20	44.70000 +0.95	45.76	43.20	43.49	978,709
21 May 20	43.75000 +0.19	44.36	43.44	43.72	435,210
20 May 20	43.55500 +1.01	44.17	42.44	42.75	860,313
19 May 20	42.55000 +0.58	42.55	40.90	42.45	1,235,822
18 May 20	41.96500 -0.46	43.30	41.83	43.00	1,812,433
15 May 20	42.42500 +0.92	42.65	41.26	42.30	974,081
14 May 20	41.50000 -3.66	42.95	40.73	41.80	3,705,147
13 May 20	45.16000 +1.16	45.65	42.94	43.78	1,030,966
12 May 20	44.00000 +1.00	44.98	40.62	42.99	1,287,447
11 May 20	43.00000 +0.34	44.19	42.49	43.28	923,214
08 May 20	42.66000 -0.60	43.85	42.56	43.50	379,925
07 May 20	43.26000 +0.54	44.80	42.54	43.87	626,657
06 May 20	42.71500 +1.19	43.17	41.72	42.17	466,326
05 May 20	41.53000 +1.21	41.53	40.50	40.90	494,094
04 May 20	40.32000 +0.72	40.77	38.51	39.42	524,416
30 Apr 20	39.60000 -0.23	40.51	37.24	40.00	747,889
29 Apr 20	39.82500 -1.51	42.00	39.53	41.62	711,710
28 Apr 20	41.34000 -0.67	43.28	41.00	42.36	436,902
27 Apr 20	42.00500 +0.37	43.40	41.65	42.00	517,548
24 Apr 20	41.63500 -0.13	42.17	40.77	41.41	356,132
23 Apr 20	41.76000 -0.42	42.72	41.35	42.53	562,615
22 Apr 20	42.17500 +3.01	42.58	39.50	39.74	700,587
21 Apr 20	39.17000 -2.71	41.94	39.17	41.68	539,752
20 Apr 20	41.87500 +2.13	41.96	40.02	40.13	541,240
17 Apr 20	39.75000 -1.19	41.53	38.66	41.51	881,321
16 Apr 20	40.94500 +1.51	41.09	38.74	39.71	613,401
15 Apr 20	39.43000 +1.13	39.85	37.44	38.00	693,059
14 Apr 20	38.30500 +1.56	38.31	37.25	37.74	626,729
09 Apr 20	36.75000 -0.85	38.00	35.90	37.83	549,987
08 Apr 20	37.60000 +2.11	37.65	34.97	35.00	623,917
07 Apr 20	35.49000 -1.64	38.06	34.10	37.90	1,211,692
06 Apr 20	37.13500 -1.78	40.40	36.86	40.08	739,570
03 Apr 20	38.92000 +0.52	39.40	37.26	38.56	543,634
02 Apr 20	38.39500 +0.99	38.75	35.90	37.24	529,738
01 Apr 20	37.40000 +1.01	37.49	33.89	35.76	776,199
31 Mar 20	36.39000 -0.41	38.66	35.62	37.14	810,464
30 Mar 20	36.80000 +2.30	36.99	34.85	34.97	663,230
27 Mar 20	34.50000 +0.59	34.59	33.44	33.93	565,978
26 Mar 20	33.91000 +2.21	33.91	31.52	31.80	552,179
25 Mar 20	31.70000 +0.07	33.25	30.00	33.20	772,612
24 Mar 20	31.63000 +2.12	33.40	30.86	32.50	1,053,011
23 Mar 20	29.51000 -0.96	30.64	28.62	29.75	782,679
20 Mar 20	30.47000 +0.91	33.12	29.20	31.80	4,743,100
19 Mar 20	29.56000 +4.03	30.47	25.85	27.00	979,638
18 Mar 20	25.53000 +0.72	26.00	24.85	25.00	772,484
17 Mar 20	24.81000 -1.57	27.91	24.01	27.85	715,240
16 Mar 20	26.38000 +0.37	27.39	22.30	26.22	1,029,840
13 Mar 20	26.01000 +0.24	27.90	25.30	27.00	732,364
12 Mar 20	25.77000 -3.47	27.72	25.11	27.06	1,270,043
11 Mar 20	29.24000 +0.17	30.07	28.96	29.30	839,149
10 Mar 20	29.07000 -2.02	31.66	28.90	31.40	941,631
09 Mar 20	31.09000 -2.08	31.82	29.36	30.40	1,128,764
06 Mar 20	33.17000 -1.85	34.99	32.05	34.52	1,294,695
05 Mar 20	35.02000 +0.77	35.32	34.27	34.50	1,221,096
04 Mar 20	34.25000 -0.69	34.25	32.56	33.10	2,467,556
03 Mar 20	34.94000 -0.75	37.23	33.30	37.06	1,616,498
02 Mar 20	35.69000 +3.54	35.82	32.41	33.00	2,161,773
28 Feb 20	32.15000 +2.27	32.40	28.74	28.91	1,586,568
27 Feb 20	29.88000 +0.78	30.19	28.50	29.00	977,020
26 Feb 20	29.10000 +0.00	29.52	28.27	28.41	664,679
25 Feb 20	29.10000 -0.91	30.23	28.60	30.10	723,395
24 Feb 20	30.01000 -0.03	30.30	27.15	29.00	1,244,391
21 Feb 20	30.04000 -0.56	30.59	29.99	30.59	501,257
20 Feb 20	30.60000 -0.93	31.60	30.58	31.56	440,799
19 Feb 20	31.53000 +0.35	31.64	30.85	31.20	494,852
18 Feb 20	31.18000 -0.52	31.76	31.07	31.45	423,692
17 Feb 20	31.70000 -0.22	32.05	31.41	32.00	267,295
14 Feb 20	31.92000 -0.18	32.49	31.62	32.30	401,062
13 Feb 20	32.10000 -0.28	32.75	31.73	32.66	397,840
12 Feb 20	32.38000 -0.01	32.94	32.33	32.50	452,735
11 Feb 20	32.39000 +0.65	32.72	31.80	31.90	794,279
10 Feb 20	31.74000 +0.14	32.55	29.26	32.40	1,802,374
07 Feb 20	31.60000 -0.30	32.40	31.35	32.40	417,246
06 Feb 20	31.90000 -0.82	32.94	31.71	32.90	596,551
05 Feb 20	32.72000 -0.04	32.99	32.13	32.90	471,406
04 Feb 20	32.76000 +0.99	32.99	32.10	32.20	381,743
03 Feb 20	31.77000 -0.64	32.61	31.22	32.29	495,699
31 Jan 20	32.41000 +0.13	33.02	32.02	32.60	541,266
30 Jan 20	32.28000 -0.04	32.60	31.85	31.85	301,157
29 Jan 20	32.32000 +0.54	32.62	31.77	31.77	310,694
28 Jan 20	31.78000 -0.17	32.18	31.15	32.13	403,654
27 Jan 20	31.95000 -0.92	32.65	31.70	32.40	237,329
24 Jan 20	32.87000 +0.68	33.23	32.51	32.70	244,305
23 Jan 20	32.19000 -0.81	33.04	32.06	32.99	317,071
22 Jan 20	33.00000 +0.95	33.00	32.01	32.10	411,633
21 Jan 20	32.05000 +0.22	32.05	31.27	31.50	414,992
20 Jan 20	31.83000 -0.17	32.38	31.63	32.10	275,397
17 Jan 20	32.00000 -0.09	32.63	32.00	32.48	343,763
16 Jan 20	32.09000 +0.29	33.05	32.00	32.05	621,537
15 Jan 20	31.80000 +1.19	31.91	30.68	30.76	631,394
14 Jan 20	30.61000 -0.32	31.01	30.17	31.00	379,198
13 Jan 20	30.93000 -0.29	32.85	30.85	31.31	503,673
10 Jan 20	31.22000 +0.59	31.75	30.82	30.89	246,029
09 Jan 20	30.63000 +0.90	30.82	29.86	30.45	408,300
08 Jan 20	29.73000 +0.20	30.08	29.11	29.20	224,501
07 Jan 20	29.53000 +0.13	30.00	28.92	29.81	534,573
06 Jan 20	29.40000 -1.11	30.35	28.88	30.06	637,590
03 Jan 20	30.51000 -0.82	31.52	30.19	31.35	533,744
02 Jan 20	31.33000 -0.55	32.10	31.12	32.02	487,318
30 Dec 19	31.88000 -0.77	33.15	31.60	33.00	372,699
27 Dec 19	32.65000 +1.66	32.99	31.51	31.51	489,589
23 Dec 19	30.99000 +0.72	31.36	30.30	30.35	320,222
20 Dec 19	30.27000 +0.37	30.56	29.69	29.90	1,862,880
19 Dec 19	29.90000 +0.11	30.10	29.40	30.00	280,605
18 Dec 19	29.79000 +0.33	29.99	29.35	29.50	377,597
17 Dec 19	29.46000 +0.41	29.59	29.03	29.20	360,412
16 Dec 19	29.05000 +0.51	29.05	28.70	28.90	326,151
13 Dec 19	28.54000 -0.26	29.10	28.48	29.04	234,672
12 Dec 19	28.80000 -0.09	29.25	28.41	29.20	370,970
11 Dec 19	28.89000 +0.94	29.44	28.05	28.08	806,963
10 Dec 19	27.95000 +0.84	27.95	27.10	27.26	581,495
09 Dec 19	27.11000 +0.83	27.11	26.55	26.70	501,930
06 Dec 19	26.28000 +0.39	26.30	25.92	26.00	319,641
05 Dec 19	25.89000 -0.13	26.30	25.82	26.30	318,537
04 Dec 19	26.02000 +0.74	26.02	25.36	25.57	290,654
03 Dec 19	25.28000 -0.19	25.98	25.02	25.90	299,867
02 Dec 19	25.47000 -0.46	26.20	25.40	26.18	273,553
29 Nov 19	25.93000 +0.03	25.99	25.67	25.98	280,858
28 Nov 19	25.90000 +0.15	26.03	25.77	25.95	201,435
27 Nov 19	25.75000 +0.54	25.82	25.35	25.50	272,377
26 Nov 19	25.21000 -0.05	25.48	24.93	25.45	184,461
25 Nov 19	25.26000 +0.23	25.45	25.05	25.09	135,850
22 Nov 19	25.03000 +0.36	25.51	24.67	24.77	143,080
21 Nov 19	24.67000 +0.09	24.85	24.24	24.66	188,285
20 Nov 19	24.58000 -0.92	25.66	24.33	25.56	243,424
19 Nov 19	25.50000 +0.64	25.65	24.88	25.10	324,870
18 Nov 19	24.86000 -1.14	26.16	24.85	26.16	272,835
15 Nov 19	26.00000 +0.20	26.36	25.83	25.92	223,758
14 Nov 19	25.80000 -0.85	26.84	25.71	26.81	291,119
13 Nov 19	26.65000 +0.08	27.48	26.38	26.93	416,513
12 Nov 19	26.57000 +0.57	26.90	26.32	26.53	612,892
11 Nov 19	26.00000 +0.90	27.00	25.61	26.00	874,746
08 Nov 19	25.10000 +0.10	25.41	24.82	25.09	86,413
07 Nov 19	25.00000 +0.45	25.10	24.55	24.69	132,811
06 Nov 19	24.55000 +0.24	24.78	24.22	24.61	181,031
05 Nov 19	24.31000 -0.40	24.76	24.22	24.76	176,676
04 Nov 19	24.71000 +0.50	24.90	24.30	24.90	280,970
01 Nov 19	24.21000 +0.55	24.40	23.62	23.80	93,541
31 Oct 19	23.66000 +0.10	23.80	23.55	23.79	138,677
30 Oct 19	23.56000 +0.06	23.75	23.45	23.62	86,349
29 Oct 19	23.50000 +0.35	23.58	23.07	23.07	108,422
28 Oct 19	23.15000 +0.62	23.23	22.72	22.79	85,530
25 Oct 19	22.53000 -0.52	23.09	22.53	23.00	99,781
24 Oct 19	23.05000 -0.44	23.60	22.52	23.53	237,558
23 Oct 19	23.49000 -0.36	24.00	23.49	23.88	104,284
22 Oct 19	23.85000 -0.08	24.28	23.80	24.20	95,655
21 Oct 19	23.93000 -0.17	24.40	23.93	24.38	50,613
18 Oct 19	24.10000 -0.06	24.46	23.95	24.18	90,700
17 Oct 19	24.16000 -0.14	24.69	24.16	24.36	114,000
16 Oct 19	24.30000 +0.13	24.50	24.22	24.25	74,628
15 Oct 19	24.17000 +0.41	24.31	23.90	23.96	122,309
14 Oct 19	23.76000 +0.56	23.80	23.25	23.46	192,768
11 Oct 19	23.20000 +0.80	23.66	22.62	22.65	409,729
10 Oct 19	22.40000 +0.60	22.43	21.91	22.27	313,813
09 Oct 19	21.80000 -0.95	22.89	21.38	22.61	513,059
08 Oct 19	22.75000 -1.00	23.89	22.75	23.63	517,849
07 Oct 19	23.75000 -0.82	25.16	23.57	24.75	603,631
04 Oct 19	24.57000 -0.46	25.40	24.40	25.14	620,494
02 Oct 19	25.03000 -0.47	25.70	24.85	25.70	874,664
01 Oct 19	25.50000 +0.00	25.70	24.86	24.96	988,476

TeamViewer AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	7.03000 +0.02	7.11	6.95	6.99	359,117
19 Oct 26	7.01000 +0.02	7.12	6.95	7.09	524,957
16 Oct 26	6.99500 -0.01	7.16	6.91	7.04	678,707
15 Oct 26	7.00000 +0.13	7.09	6.75	6.85	644,985
14 Oct 26	6.87000 -0.12	7.09	6.87	7.01	447,237
13 Oct 26	6.99000 +0.04	7.04	6.76	6.96	463,387
12 Oct 26	6.95000 +0.05	7.07	6.89	6.94	716,303
09 Oct 26	6.90000 +0.29	6.95	6.70	6.71	1,074,834
08 Oct 26	6.61000 -0.11	6.82	6.57	6.68	455,417
07 Oct 26	6.72500 -0.06	6.80	6.62	6.78	494,029
06 Oct 26	6.78000 +0.14	6.86	6.64	6.70	549,178
05 Oct 26	6.64500 +0.26	6.74	6.41	6.41	697,456
02 Oct 26	6.38000 +0.13	6.45	6.26	6.32	728,133
01 Oct 26	6.25500 +0.11	6.47	6.05	6.11	950,861
30 Sep 26	6.15000 +0.07	6.20	6.00	6.08	501,309
29 Sep 26	6.08000 +0.02	6.21	6.01	6.01	356,429
28 Sep 26	6.06000 -0.10	6.23	5.95	6.14	666,293
25 Sep 26	6.15500 -0.11	6.32	6.11	6.32	392,156
24 Sep 26	6.26500 -0.18	6.43	6.22	6.43	299,105
23 Sep 26	6.45000 +0.14	6.53	6.34	6.51	260,450
22 Sep 26	6.30500 +0.04	6.45	6.21	6.22	606,613
21 Sep 26	6.26500 -0.09	6.40	6.24	6.34	354,509
18 Sep 26	6.35500 -0.12	6.52	6.31	6.43	475,437
17 Sep 26	6.47500 -0.05	6.65	6.47	6.65	314,083
16 Sep 26	6.52500 -0.09	6.66	6.45	6.61	337,698
15 Sep 26	6.62000 +0.05	6.66	6.44	6.65	444,315
14 Sep 26	6.57500 +0.22	6.74	6.51	6.51	689,501
11 Sep 26	6.35500 +0.07	6.44	6.24	6.28	557,442
10 Sep 26	6.28500 -0.05	6.34	6.18	6.28	715,118
09 Sep 26	6.33000 -0.10	6.54	6.25	6.43	776,602
08 Sep 26	6.43000 -0.19	6.62	6.34	6.60	995,101
07 Sep 26	6.62000 -0.24	6.88	6.57	6.82	973,510
04 Sep 26	6.85500 -0.05	7.01	6.86	7.00	617,861
03 Sep 26	6.90000 +0.16	7.09	6.80	6.81	579,790
02 Sep 26	6.74500 -0.31	7.01	6.74	6.95	740,073
01 Sep 26	7.05000 +0.02	7.28	7.00	7.25	863,490
31 Aug 26	7.03500 -0.14	7.18	7.03	7.10	652,058
28 Aug 26	7.18000 +0.18	7.26	6.97	7.01	1,175,939
27 Aug 26	7.00000 +0.45	7.00	6.61	6.63	738,718
26 Aug 26	6.55500 -0.06	6.59	6.40	6.50	394,077
25 Aug 26	6.61500 -0.03	6.68	6.56	6.61	313,847
24 Aug 26	6.64500 -0.13	6.81	6.64	6.78	317,536
21 Aug 26	6.77500 +0.05	6.88	6.70	6.82	521,448
20 Aug 26	6.73000 +0.06	6.91	6.59	6.69	582,163
19 Aug 26	6.67000 +0.09	6.72	6.55	6.70	386,806
18 Aug 26	6.58500 +0.03	6.73	6.55	6.58	425,047
17 Aug 26	6.55500 -0.25	6.75	6.55	6.75	597,245
14 Aug 26	6.80500 +0.34	6.95	6.72	6.81	1,554,841
13 Aug 26	6.46500 +0.15	6.53	6.37	6.45	416,340
12 Aug 26	6.31500 -0.28	6.51	6.26	6.51	499,610
11 Aug 26	6.59500 -0.11	6.74	6.55	6.74	468,035
10 Aug 26	6.70500 +0.17	6.75	6.51	6.59	925,991
07 Aug 26	6.53500 +0.14	6.58	6.36	6.50	589,892
06 Aug 26	6.39500 +0.05	6.47	6.32	6.35	339,115
05 Aug 26	6.35000 -0.16	6.57	6.35	6.53	473,343
04 Aug 26	6.51500 +0.15	6.55	6.24	6.28	811,601
03 Aug 26	6.36500 +0.38	6.50	6.14	6.17	618,202
31 Jul 26	5.99000 +0.03	6.14	5.93	6.13	639,883
30 Jul 26	5.95500 -0.82	6.70	5.95	6.70	1,351,662
29 Jul 26	6.77000 +0.35	6.77	6.40	6.49	2,391,650
28 Jul 26	6.42000 +0.55	6.44	5.37	5.38	2,359,251
27 Jul 26	5.87500 +0.26	5.91	5.69	5.70	686,210
24 Jul 26	5.61000 +0.17	5.70	5.49	5.51	368,091
23 Jul 26	5.44000 -0.22	5.80	5.43	5.80	420,578
22 Jul 26	5.65500 -0.16	5.80	5.65	5.80	308,116
21 Jul 26	5.82000 -0.02	5.86	5.72	5.82	274,103
20 Jul 26	5.84000 +0.10	5.84	5.58	5.60	376,621
17 Jul 26	5.74500 -0.06	5.78	5.63	5.66	464,701
16 Jul 26	5.80500 +0.02	5.82	5.63	5.82	665,128
15 Jul 26	5.78000 +0.07	5.88	5.57	5.60	485,734
14 Jul 26	5.71500 -0.03	5.80	5.49	5.78	547,207
13 Jul 26	5.75000 +0.29	5.78	5.45	5.45	1,104,472
10 Jul 26	5.46000 +0.20	5.53	5.22	5.33	881,615
09 Jul 26	5.26000 +0.04	5.30	5.18	5.24	433,769
08 Jul 26	5.22000 -0.08	5.26	5.11	5.25	575,166
07 Jul 26	5.29500 -0.05	5.49	5.30	5.41	575,354
06 Jul 26	5.35000 +0.14	5.36	5.22	5.23	353,157
03 Jul 26	5.20500 -0.03	5.24	5.09	5.24	1,453,736
02 Jul 26	5.23500 +0.00	5.24	5.12	5.24	591,128
01 Jul 26	5.23500 +0.33	5.24	4.81	4.92	1,044,417
30 Jun 26	4.90800 -0.09	5.01	4.82	5.01	684,383
29 Jun 26	4.99600 +0.20	5.07	4.89	4.90	693,313
26 Jun 26	4.80000 +0.00	4.82	4.58	4.75	772,419
25 Jun 26	4.80200 -0.09	4.91	4.77	4.88	1,070,502
24 Jun 26	4.89000 -0.13	5.02	4.84	5.02	819,434
23 Jun 26	5.02000 +0.10	5.05	4.87	4.88	815,137
22 Jun 26	4.92400 -0.15	5.07	4.86	5.03	1,106,921
19 Jun 26	5.07500 -0.12	5.20	5.03	5.17	1,832,901
18 Jun 26	5.19000 -0.22	5.40	5.14	5.40	961,583
17 Jun 26	5.40500 -0.13	5.57	5.41	5.57	423,497
16 Jun 26	5.54000 -0.01	5.61	5.49	5.58	476,300
15 Jun 26	5.55000 +0.14	5.59	5.47	5.49	642,786
12 Jun 26	5.40500 +0.04	5.51	5.24	5.51	799,454
11 Jun 26	5.36500 -0.20	5.53	5.34	5.52	940,594
10 Jun 26	5.56500 -0.17	5.74	5.45	5.74	777,579
09 Jun 26	5.74000 -0.26	5.99	5.66	5.99	765,589
08 Jun 26	5.99500 +0.04	5.99	5.80	5.88	665,228
05 Jun 26	5.95500 -0.20	6.30	5.93	6.06	1,072,688
04 Jun 26	6.15000 +0.26	6.15	5.88	5.88	954,275
03 Jun 26	5.88500 -0.47	6.36	5.84	6.36	1,575,378
02 Jun 26	6.35500 -0.20	6.68	6.28	6.57	1,581,908
01 Jun 26	6.55500 +0.65	6.55	5.99	5.99	2,784,950
29 May 26	5.90000 +0.09	5.93	5.76	5.85	1,090,530
28 May 26	5.81000 +0.16	5.81	5.59	5.60	655,047
27 May 26	5.65000 -0.05	5.80	5.62	5.74	458,606
26 May 26	5.69500 -0.04	5.76	5.68	5.72	419,289
25 May 26	5.73500 +0.03	5.86	5.72	5.86	269,447
22 May 26	5.71000 +0.13	5.89	5.55	5.55	1,095,428
21 May 26	5.58500 -0.18	5.82	5.58	5.78	679,669
20 May 26	5.77000 -0.01	5.89	5.64	5.76	597,182
19 May 26	5.78000 +0.12	5.95	5.59	5.59	1,120,679
18 May 26	5.66000 +0.19	5.75	5.45	5.45	1,703,535
15 May 26	5.47000 +0.16	5.47	5.20	5.22	857,080
14 May 26	5.30500 +0.04	5.30	5.14	5.30	585,479
13 May 26	5.26000 -0.13	5.49	5.24	5.36	1,004,097
12 May 26	5.38500 -0.11	5.44	5.24	5.44	468,691
11 May 26	5.50000 -0.01	5.57	5.40	5.49	687,049
08 May 26	5.50500 -0.19	5.64	5.41	5.62	1,081,081
07 May 26	5.70000 +0.28	5.74	5.44	5.50	1,834,410
06 May 26	5.41500 +0.29	5.76	4.99	5.07	2,424,234
05 May 26	5.12500 +0.11	5.25	5.01	5.03	1,100,010
04 May 26	5.01500 +0.27	5.07	4.85	4.92	1,030,660
30 Apr 26	4.74600 -0.04	4.84	4.69	4.72	1,495,492
29 Apr 26	4.78200 +0.07	4.81	4.72	4.77	416,583
28 Apr 26	4.71600 -0.06	4.75	4.62	4.74	693,903
27 Apr 26	4.77600 +0.07	4.81	4.70	4.71	828,143
24 Apr 26	4.71000 -0.03	4.87	4.70	4.78	1,133,773
23 Apr 26	4.74400 -0.17	4.91	4.68	4.90	482,529
22 Apr 26	4.91800 -0.04	4.97	4.86	4.96	566,645
21 Apr 26	4.95800 +0.01	4.99	4.83	4.94	864,285
20 Apr 26	4.95000 -0.22	5.05	4.88	5.05	1,030,588
17 Apr 26	5.16500 +0.31	5.32	4.83	4.89	2,320,727
16 Apr 26	4.85200 +0.21	4.88	4.56	4.64	2,135,729
15 Apr 26	4.64000 +0.25	4.64	4.44	4.45	1,121,443
14 Apr 26	4.39400 +0.10	4.50	4.31	4.34	1,080,166
13 Apr 26	4.29800 +0.09	4.30	4.09	4.20	1,412,926
10 Apr 26	4.20400 -0.06	4.37	4.20	4.24	1,289,269
09 Apr 26	4.26600 -0.16	4.39	4.24	4.38	1,501,208
08 Apr 26	4.42400 +0.09	4.65	4.42	4.54	1,356,643
07 Apr 26	4.33400 -0.07	4.50	4.31	4.34	606,401
02 Apr 26	4.40000 -0.02	4.40	4.29	4.37	1,257,219
01 Apr 26	4.42000 +0.07	4.51	4.30	4.48	1,265,689
31 Mar 26	4.35400 -0.09	4.46	4.31	4.42	1,037,968
30 Mar 26	4.44400 +0.05	4.45	4.32	4.40	841,381
27 Mar 26	4.39200 -0.12	4.56	4.39	4.51	1,518,421
26 Mar 26	4.50800 -0.02	4.57	4.42	4.52	1,122,754
25 Mar 26	4.52600 +0.16	4.57	4.41	4.41	934,484
24 Mar 26	4.36200 -0.11	4.48	4.32	4.47	1,018,203
23 Mar 26	4.47200 +0.07	4.54	4.22	4.32	1,247,599
20 Mar 26	4.39800 -0.07	4.55	4.33	4.55	5,988,378
19 Mar 26	4.46800 +0.02	4.55	4.38	4.44	1,225,660
18 Mar 26	4.44800 -0.18	4.79	4.45	4.66	1,873,276
17 Mar 26	4.62400 +0.15	4.73	4.42	4.48	1,757,981
16 Mar 26	4.47000 -0.18	4.69	4.41	4.43	1,803,045
13 Mar 26	4.65000 +0.07	4.70	4.50	4.54	947,968
12 Mar 26	4.57600 +0.04	4.66	4.47	4.52	1,144,491
11 Mar 26	4.53200 -0.05	4.61	4.43	4.61	1,683,810
10 Mar 26	4.58000 -0.13	4.82	4.52	4.76	879,160
09 Mar 26	4.71400 -0.05	4.83	4.60	4.60	1,015,491
06 Mar 26	4.76800 +0.17	4.84	4.59	4.63	1,369,092
05 Mar 26	4.59600 +0.07	4.68	4.44	4.54	1,292,807
04 Mar 26	4.52800 +0.05	4.57	4.43	4.50	1,248,851
03 Mar 26	4.47400 +0.02	4.51	4.31	4.43	1,224,726
02 Mar 26	4.45400 -0.19	4.68	4.45	4.47	1,135,952
27 Feb 26	4.64400 -0.03	4.73	4.57	4.69	696,265
26 Feb 26	4.67600 +0.15	4.70	4.46	4.59	1,496,011
25 Feb 26	4.53000 +0.05	4.58	4.41	4.48	1,537,906
24 Feb 26	4.48400 -0.12	4.65	4.48	4.57	1,760,821
23 Feb 26	4.60400 -0.25	4.80	4.56	4.80	1,869,878
20 Feb 26	4.85200 +0.08	4.87	4.69	4.76	1,361,588
19 Feb 26	4.76800 +0.01	4.92	4.75	4.80	1,181,843
18 Feb 26	4.76200 -0.04	4.85	4.61	4.80	2,860,006
17 Feb 26	4.80000 -0.15	4.93	4.69	4.87	2,480,462
16 Feb 26	4.94600 -0.29	5.40	4.94	5.32	1,926,271
13 Feb 26	5.24000 +0.00	5.39	5.14	5.25	1,241,532
12 Feb 26	5.23500 -0.30	5.56	5.24	5.55	2,526,189
11 Feb 26	5.53500 +0.00	5.63	5.45	5.45	1,825,118
10 Feb 26	5.53000 -0.37	5.78	5.37	5.49	5,138,884
09 Feb 26	5.90000 +0.20	5.97	5.73	5.75	2,054,968
06 Feb 26	5.70500 +0.03	5.72	5.49	5.57	970,919
05 Feb 26	5.67000 +0.04	5.73	5.55	5.65	1,189,064
04 Feb 26	5.63000 +0.18	5.64	5.30	5.44	1,777,506
03 Feb 26	5.45000 -0.25	5.78	5.44	5.78	1,757,713
02 Feb 26	5.70000 +0.04	5.80	5.55	5.65	1,205,267
30 Jan 26	5.66000 +0.16	5.66	5.49	5.51	992,539
29 Jan 26	5.49500 -0.19	5.68	5.49	5.58	1,199,899
28 Jan 26	5.68500 +0.07	5.74	5.60	5.62	952,625
27 Jan 26	5.62000 -0.20	5.88	5.51	5.88	1,174,641
26 Jan 26	5.81500 +0.00	5.82	5.68	5.82	624,136
23 Jan 26	5.81500 -0.03	5.92	5.78	5.87	944,513
22 Jan 26	5.84500 +0.27	5.93	5.64	5.66	1,942,411
21 Jan 26	5.57000 +0.16	5.59	5.40	5.46	1,096,120
20 Jan 26	5.41000 -0.26	5.64	5.41	5.61	2,750,179
19 Jan 26	5.67000 -0.07	5.74	5.61	5.64	1,202,140
16 Jan 26	5.74500 -0.10	6.01	5.72	6.00	1,638,633
15 Jan 26	5.84000 -0.18	6.06	5.83	6.01	1,413,318
14 Jan 26	6.02000 -0.16	6.22	5.98	6.18	1,591,363
13 Jan 26	6.17500 -0.11	6.50	6.14	6.43	1,704,364
12 Jan 26	6.28500 +0.30	6.33	6.05	6.10	1,566,852
09 Jan 26	5.99000 +0.25	6.22	5.89	5.97	2,493,290
08 Jan 26	5.74000 -0.03	5.85	5.66	5.80	788,401
07 Jan 26	5.76500 +0.07	5.79	5.50	5.51	1,809,882
06 Jan 26	5.69500 -0.28	5.99	5.70	5.99	1,507,314
05 Jan 26	5.98000 +0.07	6.02	5.77	5.81	912,138
02 Jan 26	5.91000 -0.14	6.17	5.89	6.05	1,700,366
30 Dec 25	6.05000 +0.12	6.05	5.89	5.95	731,362
29 Dec 25	5.93500 +0.05	6.00	5.89	5.89	875,093
23 Dec 25	5.88500 -0.06	5.99	5.85	5.97	865,319
22 Dec 25	5.94500 +0.18	5.97	5.73	5.76	1,116,294
19 Dec 25	5.76500 +0.10	5.80	5.62	5.64	1,721,914
18 Dec 25	5.66500 +0.05	5.66	5.57	5.61	590,936
17 Dec 25	5.61000 -0.02	5.66	5.50	5.60	1,137,219
16 Dec 25	5.63000 -0.03	5.64	5.57	5.62	743,566
15 Dec 25	5.66000 +0.02	5.78	5.64	5.65	897,345
12 Dec 25	5.63500 -0.03	5.75	5.64	5.70	744,401
11 Dec 25	5.66500 +0.07	5.68	5.51	5.55	1,320,398
10 Dec 25	5.59500 -0.08	5.66	5.57	5.66	760,987
09 Dec 25	5.67000 +0.13	5.69	5.48	5.52	1,210,938
08 Dec 25	5.54500 -0.03	5.66	5.55	5.59	798,491
05 Dec 25	5.57500 +0.01	5.59	5.51	5.58	796,500
04 Dec 25	5.56000 +0.05	5.65	5.54	5.59	909,977
03 Dec 25	5.50500 -0.03	5.57	5.49	5.53	880,378
02 Dec 25	5.53500 -0.08	5.61	5.52	5.61	753,974
01 Dec 25	5.61000 -0.16	5.74	5.55	5.74	718,424
28 Nov 25	5.77500 +0.10	5.80	5.61	5.69	672,960
27 Nov 25	5.68000 +0.03	5.76	5.59	5.64	551,035
26 Nov 25	5.65000 +0.09	5.80	5.59	5.61	1,369,854
25 Nov 25	5.56000 +0.06	5.58	5.43	5.53	1,038,392
24 Nov 25	5.50000 +0.11	5.56	5.44	5.47	1,562,697
21 Nov 25	5.39500 -0.11	5.55	5.38	5.43	1,543,804
20 Nov 25	5.50500 -0.11	5.65	5.51	5.65	713,954
19 Nov 25	5.61500 +0.05	5.66	5.51	5.57	986,593
18 Nov 25	5.56500 -0.19	5.70	5.55	5.66	1,531,261
17 Nov 25	5.75500 -0.12	5.89	5.76	5.86	822,645
14 Nov 25	5.87500 -0.09	5.95	5.74	5.91	1,100,982
13 Nov 25	5.97000 +0.06	6.05	5.92	5.95	614,245
12 Nov 25	5.91000 -0.09	6.08	5.91	6.04	1,148,587
11 Nov 25	5.99500 +0.02	6.04	5.93	5.98	743,452
10 Nov 25	5.97500 +0.14	6.12	5.97	5.99	1,417,039
07 Nov 25	5.83500 -0.14	6.03	5.83	6.01	1,212,045
06 Nov 25	5.97500 +0.01	6.16	5.94	5.98	1,184,574
05 Nov 25	5.96000 -0.11	6.09	5.89	5.94	2,190,331
04 Nov 25	6.07000 -0.16	6.17	6.06	6.11	1,237,998
03 Nov 25	6.23000 -0.14	6.43	6.23	6.43	904,566
31 Oct 25	6.37000 +0.03	6.39	6.20	6.36	1,324,285
30 Oct 25	6.34000 -0.13	6.55	6.34	6.52	1,189,871
29 Oct 25	6.47000 +0.00	6.57	6.43	6.43	1,019,846
28 Oct 25	6.47000 -0.07	6.59	6.45	6.51	1,325,632
27 Oct 25	6.54000 -0.09	6.74	6.51	6.72	1,997,192
24 Oct 25	6.62500 +0.02	6.76	6.42	6.50	2,598,811
23 Oct 25	6.60500 -0.04	6.72	6.38	6.64	4,444,361
22 Oct 25	6.64500 -1.83	7.15	6.41	7.00	10,984,030
21 Oct 25	8.48000 -0.04	8.57	8.41	8.48	510,959
20 Oct 25	8.51500 +0.31	8.52	8.23	8.26	511,777
17 Oct 25	8.20500 -0.11	8.24	8.02	8.23	715,630
16 Oct 25	8.32000 +0.08	8.34	8.16	8.28	438,403
15 Oct 25	8.24000 +0.04	8.31	8.22	8.26	357,464
14 Oct 25	8.20000 -0.22	8.44	8.13	8.40	889,193
13 Oct 25	8.42000 +0.02	8.60	8.34	8.51	796,339
10 Oct 25	8.40000 -0.35	8.78	8.39	8.74	957,356
09 Oct 25	8.75000 +0.06	8.77	8.60	8.70	502,608
08 Oct 25	8.69000 -0.05	8.79	8.65	8.73	356,569
07 Oct 25	8.73500 +0.04	8.86	8.73	8.76	499,414
06 Oct 25	8.69500 -0.11	8.87	8.69	8.87	696,245
03 Oct 25	8.80500 +0.08	8.85	8.70	8.80	356,970
02 Oct 25	8.72500 +0.08	8.83	8.59	8.67	796,150
01 Oct 25	8.65000 -0.02	8.73	8.60	8.65	618,995
30 Sep 25	8.66500 -0.01	8.72	8.57	8.67	522,035
29 Sep 25	8.67000 -0.03	8.80	8.60	8.77	566,862
26 Sep 25	8.70000 -0.11	8.89	8.64	8.82	485,345
25 Sep 25	8.81000 +0.14	8.96	8.64	8.65	886,498
24 Sep 25	8.67000 -0.10	8.76	8.64	8.71	601,321
23 Sep 25	8.77000 +0.12	8.88	8.68	8.68	623,241
22 Sep 25	8.65500 +0.15	8.66	8.40	8.50	693,329
19 Sep 25	8.50000 -0.05	8.56	8.39	8.55	2,474,086
18 Sep 25	8.54500 +0.24	8.60	8.38	8.42	1,217,782
17 Sep 25	8.30500 +0.03	8.43	8.26	8.30	806,221
16 Sep 25	8.27500 -0.52	8.79	8.19	8.79	3,848,910
15 Sep 25	8.79500 -0.06	9.11	8.80	8.90	1,053,015
12 Sep 25	8.85000 +0.16	8.90	8.73	8.80	748,406
11 Sep 25	8.69500 -0.14	8.94	8.65	8.70	1,026,855
10 Sep 25	8.83000 -0.28	9.14	8.81	9.07	1,321,420
09 Sep 25	9.11000 -0.15	9.26	9.11	9.22	559,650
08 Sep 25	9.26000 +0.06	9.34	9.22	9.25	656,808
05 Sep 25	9.20000 +0.20	9.25	8.90	9.00	1,757,821
04 Sep 25	9.00000 -0.74	9.64	9.00	9.60	3,730,335
03 Sep 25	9.74500 -0.11	9.99	9.71	9.90	828,081
02 Sep 25	9.85500 -0.29	10.33	9.83	10.21	1,102,526
01 Sep 25	10.14000 +1.08	10.21	9.55	9.60	2,342,778
29 Aug 25	9.06500 -0.06	9.19	9.05	9.14	275,841
28 Aug 25	9.12500 +0.11	9.20	9.03	9.03	413,646
27 Aug 25	9.01500 -0.03	9.10	8.95	9.01	503,168
26 Aug 25	9.04500 -0.15	9.16	8.94	9.16	945,364
25 Aug 25	9.19500 +0.18	9.28	9.02	9.05	594,031
22 Aug 25	9.01000 +0.04	9.06	8.93	8.93	410,846
21 Aug 25	8.97000 -0.03	8.99	8.81	8.98	423,435
20 Aug 25	9.00000 -0.10	9.02	8.88	9.00	579,149
19 Aug 25	9.09500 -0.07	9.24	9.08	9.18	345,347
18 Aug 25	9.16500 +0.10	9.22	9.06	9.09	686,835
15 Aug 25	9.06000 -0.07	9.20	9.03	9.16	295,208
14 Aug 25	9.13500 +0.14	9.19	8.97	9.02	590,707
13 Aug 25	9.00000 +0.11	9.02	8.90	8.91	508,178
12 Aug 25	8.88500 -0.28	9.20	8.78	9.15	942,064
11 Aug 25	9.17000 -0.01	9.27	9.10	9.27	337,695
08 Aug 25	9.18000 -0.01	9.27	9.15	9.18	353,958
07 Aug 25	9.19500 +0.20	9.30	8.98	9.00	655,958
06 Aug 25	8.99500 -0.10	9.15	8.96	9.11	618,318
05 Aug 25	9.09000 +0.27	9.13	8.85	8.87	865,126
04 Aug 25	8.82000 +0.00	9.13	8.82	9.13	810,928
01 Aug 25	8.82000 -0.19	8.97	8.69	8.91	1,571,531
31 Jul 25	9.01000 -0.34	9.41	9.01	9.35	1,447,075
30 Jul 25	9.35000 -0.35	9.82	9.32	9.69	1,143,310
29 Jul 25	9.70000 +0.48	10.25	9.41	10.00	2,358,663
28 Jul 25	9.22000 -0.09	9.48	9.22	9.40	1,521,196
25 Jul 25	9.31500 -0.31	9.61	9.31	9.60	1,077,082
24 Jul 25	9.62000 +0.05	9.70	9.55	9.68	896,348
23 Jul 25	9.57000 +0.01	9.67	9.44	9.65	786,073
22 Jul 25	9.55500 +0.02	9.60	9.40	9.53	336,266
21 Jul 25	9.54000 -0.09	9.64	9.45	9.55	486,961
18 Jul 25	9.63000 +0.12	9.77	9.50	9.58	1,047,714
17 Jul 25	9.51000 +0.11	9.57	9.43	9.47	316,744
16 Jul 25	9.39500 -0.08	9.47	9.39	9.41	513,029
15 Jul 25	9.48000 +0.07	9.57	9.43	9.44	605,828
14 Jul 25	9.40500 -0.12	9.45	9.35	9.38	473,327
11 Jul 25	9.52500 -0.20	9.69	9.52	9.69	507,673
10 Jul 25	9.73000 -0.06	9.85	9.69	9.81	562,119
09 Jul 25	9.78500 +0.04	9.91	9.70	9.73	727,548
08 Jul 25	9.74500 +0.15	9.77	9.54	9.57	477,807
07 Jul 25	9.59000 -0.06	9.61	9.44	9.56	635,352
04 Jul 25	9.65000 -0.02	9.88	9.53	9.59	609,165
03 Jul 25	9.67000 +0.23	9.67	9.43	9.47	409,671
02 Jul 25	9.43500 -0.05	9.52	9.31	9.45	596,466
01 Jul 25	9.48500 -0.07	9.51	9.40	9.51	524,496
30 Jun 25	9.55500 -0.13	9.72	9.56	9.70	476,069
27 Jun 25	9.69000 +0.11	9.70	9.54	9.70	261,473
26 Jun 25	9.58000 +0.05	9.59	9.48	9.56	446,513
25 Jun 25	9.53000 -0.19	9.76	9.53	9.68	424,813
24 Jun 25	9.72000 +0.45	9.72	9.43	9.45	1,044,811
23 Jun 25	9.26500 -0.03	9.44	9.10	9.20	803,550
20 Jun 25	9.29500 -0.04	9.46	9.30	9.39	1,403,218
19 Jun 25	9.33500 -0.24	9.50	9.31	9.47	476,602
18 Jun 25	9.57500 -0.39	9.91	9.49	9.90	2,013,959
17 Jun 25	9.96000 -0.17	10.06	9.90	10.05	529,244
16 Jun 25	10.13000 +0.12	10.16	10.05	10.08	345,376
13 Jun 25	10.01000 -0.27	10.23	10.01	10.10	680,051
12 Jun 25	10.28000 -0.20	10.41	10.25	10.34	474,358
11 Jun 25	10.48000 -0.14	10.67	10.48	10.64	334,991
10 Jun 25	10.62000 -0.06	10.69	10.56	10.68	421,828
09 Jun 25	10.68000 +0.13	10.70	10.45	10.50	631,325
06 Jun 25	10.55000 +0.11	10.63	10.32	10.40	471,435
05 Jun 25	10.44000 -0.06	10.54	10.32	10.51	571,727
04 Jun 25	10.50000 +0.10	10.51	10.40	10.48	487,747
03 Jun 25	10.40000 +0.07	10.57	10.25	10.30	607,373
02 Jun 25	10.33000 +0.07	10.49	10.09	10.22	624,822
30 May 25	10.26000 -0.05	10.46	10.17	10.33	792,907
29 May 25	10.31000 -0.12	10.56	10.31	10.56	428,969
28 May 25	10.43000 -0.30	10.78	10.41	10.78	568,258
27 May 25	10.73000 +0.18	10.77	10.43	10.50	456,912
26 May 25	10.55000 +0.24	10.58	10.40	10.44	403,695
23 May 25	10.31000 -0.17	10.49	10.11	10.45	642,114
22 May 25	10.48000 -0.09	10.52	10.32	10.51	663,783
21 May 25	10.57000 +0.04	10.59	10.50	10.50	417,076
20 May 25	10.53000 -0.07	10.66	10.52	10.59	442,456
19 May 25	10.60000 -0.05	10.76	10.50	10.65	627,838
16 May 25	10.65000 -0.14	10.97	10.65	10.88	712,837
15 May 25	10.79000 -0.07	10.89	10.73	10.82	822,947
14 May 25	10.86000 -0.28	11.17	10.86	11.10	811,852
13 May 25	11.14000 +0.12	11.31	10.95	11.05	1,017,588
12 May 25	11.02000 -0.02	11.23	10.95	11.15	960,545
09 May 25	11.04000 +0.14	11.06	10.82	10.90	720,356
08 May 25	10.90000 -0.15	11.13	10.76	11.10	1,370,951
07 May 25	11.05000 -0.11	11.35	10.82	11.26	2,069,314
06 May 25	11.16000 -2.21	12.95	11.16	12.85	3,956,207
05 May 25	13.37000 +0.05	13.54	13.20	13.28	798,871
02 May 25	13.32000 -0.15	13.55	13.16	13.50	579,899
30 Apr 25	13.47000 +0.31	13.47	13.15	13.28	550,870
29 Apr 25	13.16000 +0.21	13.19	12.90	12.97	380,582
28 Apr 25	12.95000 +0.00	12.98	12.75	12.95	353,002
25 Apr 25	12.95000 +0.21	12.95	12.79	12.82	315,170
24 Apr 25	12.74000 +0.26	12.81	12.41	12.44	361,818
23 Apr 25	12.48000 +0.08	12.79	12.46	12.71	322,379
22 Apr 25	12.40000 -0.17	12.54	12.32	12.54	265,332
17 Apr 25	12.57000 +0.01	12.71	12.49	12.59	364,347
16 Apr 25	12.56000 +0.22	12.56	12.22	12.22	442,029
15 Apr 25	12.34000 +0.36	12.34	11.98	11.98	336,035
14 Apr 25	11.98000 +0.29	12.03	11.86	11.90	336,191
11 Apr 25	11.69000 -0.01	11.90	11.49	11.90	384,538
10 Apr 25	11.70000 +0.53	12.04	11.54	11.90	503,883
09 Apr 25	11.17000 -0.33	11.33	11.02	11.12	469,651
08 Apr 25	11.50000 +0.58	11.50	11.02	11.09	589,437
07 Apr 25	10.92000 -0.68	11.42	10.30	10.54	842,912
04 Apr 25	11.60000 -0.19	11.86	11.02	11.71	871,342
03 Apr 25	11.79500 -0.58	12.26	11.68	12.00	504,535
02 Apr 25	12.37500 +0.10	12.38	12.06	12.20	308,978
01 Apr 25	12.28000 +0.33	12.39	12.02	12.21	404,398
31 Mar 25	11.95000 -0.26	12.09	11.73	12.00	878,117
28 Mar 25	12.21000 -0.32	12.51	12.20	12.37	612,032
27 Mar 25	12.53500 -0.30	12.68	12.37	12.68	296,357
26 Mar 25	12.83000 +0.25	12.95	12.65	12.69	418,941
25 Mar 25	12.58000 -0.02	12.85	12.44	12.56	335,790
24 Mar 25	12.59500 +0.22	12.61	12.42	12.57	285,360
21 Mar 25	12.37500 -0.01	12.48	12.22	12.37	697,195
20 Mar 25	12.38000 -0.49	12.81	12.23	12.81	465,218
19 Mar 25	12.87500 -0.15	13.15	12.76	12.85	473,207
18 Mar 25	13.03000 +0.41	13.03	12.61	12.77	775,222
17 Mar 25	12.62000 +0.04	12.76	12.57	12.76	305,527
14 Mar 25	12.58000 +0.16	12.73	12.33	12.42	566,549
13 Mar 25	12.41500 -0.51	12.84	12.34	12.84	584,591
12 Mar 25	12.92500 +0.51	13.03	12.65	12.66	764,783
11 Mar 25	12.42000 +0.11	12.64	12.27	12.34	427,522
10 Mar 25	12.31500 -0.19	12.61	12.28	12.57	386,231
07 Mar 25	12.50500 -0.41	12.76	12.50	12.71	491,551
06 Mar 25	12.92000 +0.26	12.98	12.59	12.65	862,737
05 Mar 25	12.66000 +0.93	12.66	11.83	11.92	1,264,823
04 Mar 25	11.73500 -0.46	11.99	11.69	11.94	488,368
03 Mar 25	12.19500 +0.28	12.24	11.96	11.98	555,902
28 Feb 25	11.91500 -0.27	12.00	11.80	12.00	711,380
27 Feb 25	12.19000 -0.07	12.19	11.99	12.07	463,911
26 Feb 25	12.26000 -0.07	12.46	12.16	12.46	456,204
25 Feb 25	12.33000 -0.31	12.62	12.32	12.60	571,823
24 Feb 25	12.63500 -0.05	12.98	12.52	12.80	419,848
21 Feb 25	12.68500 +0.33	12.73	12.40	12.40	458,482
20 Feb 25	12.35500 -0.31	12.75	12.35	12.69	488,299
19 Feb 25	12.66500 -0.20	13.01	12.65	12.92	503,632
18 Feb 25	12.86500 +0.04	12.97	12.61	12.84	526,214
17 Feb 25	12.82500 +0.18	12.88	12.52	12.56	713,241
14 Feb 25	12.64000 +0.09	12.70	12.38	12.41	609,250
13 Feb 25	12.55000 +0.28	12.80	12.40	12.40	801,663
12 Feb 25	12.27000 +0.44	12.75	11.99	12.04	1,375,066
11 Feb 25	11.83500 +0.30	11.87	11.50	11.50	426,100
10 Feb 25	11.53500 +0.02	11.58	11.47	11.49	191,981
07 Feb 25	11.51000 -0.10	11.69	11.48	11.61	284,205
06 Feb 25	11.61000 -0.01	11.76	11.50	11.66	386,608
05 Feb 25	11.61500 -0.05	11.65	11.52	11.64	368,345
04 Feb 25	11.66000 +0.15	11.77	11.45	11.50	443,450
03 Feb 25	11.51000 +0.05	11.54	11.18	11.20	388,746
31 Jan 25	11.46500 -0.12	11.65	11.43	11.52	227,297
30 Jan 25	11.58500 +0.07	11.70	11.52	11.52	269,384
29 Jan 25	11.51500 +0.13	11.60	11.32	11.38	385,195
28 Jan 25	11.39000 +0.26	11.48	11.07	11.10	494,541
27 Jan 25	11.13000 +0.01	11.19	10.92	10.98	359,487
24 Jan 25	11.12500 +0.35	11.13	10.80	10.81	583,579
23 Jan 25	10.77000 +0.04	10.81	10.59	10.68	374,914
22 Jan 25	10.73500 +0.09	10.80	10.61	10.70	374,657
21 Jan 25	10.64000 +0.11	10.68	10.48	10.51	295,923
20 Jan 25	10.53000 -0.01	10.65	10.51	10.58	156,002
17 Jan 25	10.54000 -0.06	10.65	10.45	10.60	389,179
16 Jan 25	10.60500 -0.02	10.70	10.55	10.65	320,623
15 Jan 25	10.62000 +0.24	10.66	10.37	10.47	457,148
14 Jan 25	10.38000 +0.00	10.47	10.30	10.36	731,723
13 Jan 25	10.38000 +0.09	10.44	10.22	10.34	412,208
10 Jan 25	10.29500 +0.07	10.35	10.16	10.20	432,147
09 Jan 25	10.22500 -0.16	10.70	10.23	10.50	527,930
08 Jan 25	10.38500 +0.82	10.96	10.39	10.75	1,693,790
07 Jan 25	9.57000 +0.00	9.64	9.47	9.64	451,211
06 Jan 25	9.56600 +0.11	9.71	9.44	9.50	428,518
03 Jan 25	9.45400 -0.24	9.76	9.42	9.76	301,208
02 Jan 25	9.69400 +0.15	9.78	9.49	9.51	339,715
30 Dec 24	9.54400 -0.06	9.56	9.46	9.55	342,467
27 Dec 24	9.60200 +0.13	9.72	9.46	9.50	447,277
23 Dec 24	9.47000 +0.24	9.47	9.11	9.18	646,785
20 Dec 24	9.23000 -0.24	9.27	8.93	9.12	2,012,410
19 Dec 24	9.47000 -0.39	9.70	9.45	9.60	808,519
18 Dec 24	9.85600 -0.28	10.16	9.76	10.15	726,729
17 Dec 24	10.14000 -0.03	10.14	10.00	10.11	672,933
16 Dec 24	10.17000 +0.09	10.35	10.15	10.26	756,914
13 Dec 24	10.08000 -1.06	11.03	10.07	10.89	2,141,053
12 Dec 24	11.14000 +0.01	11.22	10.94	11.14	590,430
11 Dec 24	11.13000 +0.12	11.22	10.85	11.10	886,660
10 Dec 24	11.01000 -1.52	12.16	10.83	12.08	2,920,222
09 Dec 24	12.53500 -0.02	12.67	12.45	12.65	302,256
06 Dec 24	12.55000 +0.21	12.60	12.29	12.29	513,916
05 Dec 24	12.34000 +0.14	12.34	12.11	12.16	485,604
04 Dec 24	12.20000 +0.34	12.20	11.85	11.85	501,058
03 Dec 24	11.86500 +0.19	11.88	11.65	11.65	313,827
02 Dec 24	11.67000 +0.12	11.69	11.44	11.52	274,208
29 Nov 24	11.55000 +0.14	11.55	11.37	11.38	156,726
28 Nov 24	11.41000 +0.01	11.53	11.38	11.42	107,785
27 Nov 24	11.40500 -0.16	11.61	11.30	11.61	203,928
26 Nov 24	11.56000 -0.08	11.68	11.52	11.61	235,817
25 Nov 24	11.64000 +0.05	11.73	11.52	11.59	412,024
22 Nov 24	11.59500 +0.05	11.65	11.51	11.54	251,777
21 Nov 24	11.55000 -0.21	11.78	11.48	11.76	389,397
20 Nov 24	11.76000 +0.38	11.90	11.64	11.65	504,481
19 Nov 24	11.38000 -0.22	11.64	11.19	11.50	365,659
18 Nov 24	11.60000 -0.40	12.02	11.57	11.96	344,212
15 Nov 24	12.00500 +0.19	12.05	11.73	11.80	492,235
14 Nov 24	11.82000 +0.13	11.90	11.71	11.74	402,047
13 Nov 24	11.69000 +0.19	11.71	11.47	11.47	423,236
12 Nov 24	11.50000 +0.09	11.64	11.29	11.36	472,691
11 Nov 24	11.41500 -0.26	11.81	11.41	11.72	383,075
08 Nov 24	11.67500 +0.50	11.84	11.32	11.32	758,502
07 Nov 24	11.17500 -0.51	11.63	11.11	11.47	1,234,724
06 Nov 24	11.68500 -1.74	13.60	11.28	13.60	2,716,530
05 Nov 24	13.42500 +0.15	13.52	13.20	13.23	359,451
04 Nov 24	13.27000 -0.09	13.34	13.14	13.32	307,412
01 Nov 24	13.36000 +0.07	13.37	13.19	13.25	209,665
31 Oct 24	13.28500 -0.13	13.37	13.11	13.35	413,733
30 Oct 24	13.41500 +0.06	13.51	13.28	13.39	332,338
29 Oct 24	13.35500 -0.27	13.64	13.26	13.63	330,076
28 Oct 24	13.62000 +0.07	13.62	13.47	13.57	310,455
25 Oct 24	13.55000 +0.12	13.64	13.40	13.42	275,308
24 Oct 24	13.43000 -0.15	13.63	13.30	13.58	439,418
23 Oct 24	13.58000 +0.20	13.60	13.33	13.52	520,322
22 Oct 24	13.38000 +0.22	13.38	13.16	13.30	512,252
21 Oct 24	13.16000 +0.64	13.16	12.52	12.52	572,527
18 Oct 24	12.51500 +0.17	12.57	12.32	12.35	1,124,280
17 Oct 24	12.34500 +0.06	12.51	12.28	12.41	359,479
16 Oct 24	12.29000 +0.22	12.39	12.05	12.05	456,152
15 Oct 24	12.07500 +0.34	12.19	11.80	11.80	455,289
14 Oct 24	11.74000 +0.09	11.81	11.64	11.64	172,730
11 Oct 24	11.64500 +0.06	11.69	11.55	11.55	122,971
10 Oct 24	11.58500 -0.11	11.69	11.55	11.69	204,617
09 Oct 24	11.69500 +0.09	11.72	11.53	11.54	197,126
08 Oct 24	11.60500 -0.15	11.75	11.57	11.60	297,079
07 Oct 24	11.75500 -0.13	11.95	11.72	11.88	181,771
04 Oct 24	11.88500 +0.10	11.99	11.68	11.68	263,180
03 Oct 24	11.79000 +0.11	11.79	11.43	11.62	465,281
02 Oct 24	11.67500 +0.07	11.73	11.52	11.63	457,689
01 Oct 24	11.60000 +0.18	11.84	11.41	11.55	673,535
30 Sep 24	11.42000 +0.02	11.43	11.31	11.36	544,045
27 Sep 24	11.39500 +0.13	11.48	11.20	11.38	502,718
26 Sep 24	11.27000 +0.08	11.64	11.19	11.20	948,184
25 Sep 24	11.19500 -0.58	11.72	11.19	11.71	672,694
24 Sep 24	11.77500 +0.00	11.91	11.70	11.88	216,160
23 Sep 24	11.77000 +0.03	11.84	11.68	11.76	220,289
20 Sep 24	11.74000 -0.15	11.86	11.66	11.83	444,020
19 Sep 24	11.88500 +0.14	11.93	11.79	11.84	353,112
18 Sep 24	11.74500 -0.02	11.88	11.69	11.77	241,375
17 Sep 24	11.76000 +0.18	11.90	11.69	11.69	343,015
16 Sep 24	11.58500 -0.18	11.78	11.55	11.78	241,762
13 Sep 24	11.76500 +0.10	11.80	11.69	11.70	198,428
12 Sep 24	11.67000 +0.32	11.91	11.63	11.78	384,894
11 Sep 24	11.35000 -0.06	11.47	11.26	11.40	186,222
10 Sep 24	11.41000 +0.00	11.51	11.36	11.36	147,957
09 Sep 24	11.41000 -0.03	11.52	11.38	11.45	256,462
06 Sep 24	11.43500 -0.15	11.72	11.44	11.58	336,983
05 Sep 24	11.59000 -0.43	11.98	11.29	11.91	1,002,509
04 Sep 24	12.02000 -0.16	12.14	11.85	11.97	338,113
03 Sep 24	12.18000 -0.29	12.49	12.18	12.38	210,821
02 Sep 24	12.47000 -0.01	12.55	12.29	12.47	209,873
30 Aug 24	12.48000 -0.07	12.61	12.45	12.57	266,809
29 Aug 24	12.55000 +0.28	12.67	12.27	12.33	373,790
28 Aug 24	12.27500 -0.11	12.47	12.26	12.38	251,505
27 Aug 24	12.38000 +0.13	12.59	12.22	12.22	454,182
26 Aug 24	12.25500 +0.12	12.38	12.09	12.14	241,416
23 Aug 24	12.13500 +0.06	12.15	12.01	12.06	169,588
22 Aug 24	12.08000 -0.20	12.26	12.07	12.19	227,081
21 Aug 24	12.28000 +0.01	12.33	12.21	12.22	155,904
20 Aug 24	12.27000 -0.05	12.45	12.23	12.38	216,750
19 Aug 24	12.32500 +0.03	12.42	12.20	12.25	116,415
16 Aug 24	12.29000 -0.10	12.39	12.22	12.31	172,711
15 Aug 24	12.38500 -0.01	12.49	12.30	12.40	174,756
14 Aug 24	12.39000 -0.01	12.56	12.26	12.39	260,211
13 Aug 24	12.39500 +0.00	12.51	12.27	12.40	258,405
12 Aug 24	12.40000 -0.16	12.65	12.40	12.60	288,546
09 Aug 24	12.56000 -0.03	12.76	12.42	12.65	483,355
08 Aug 24	12.59000 -0.09	12.67	12.44	12.56	269,753
07 Aug 24	12.67500 +0.24	12.71	12.25	12.39	428,330
06 Aug 24	12.43500 +0.03	12.62	12.31	12.44	322,868
05 Aug 24	12.40500 -0.48	12.69	11.69	12.00	693,557
02 Aug 24	12.88000 -0.22	13.15	12.69	12.88	465,415
01 Aug 24	13.10500 +0.63	13.65	12.50	12.55	1,408,924
31 Jul 24	12.47500 +1.45	12.56	11.93	11.98	1,895,682
30 Jul 24	11.02500 +0.14	11.02	10.78	10.81	420,131
29 Jul 24	10.88000 -0.02	10.98	10.78	10.98	232,521
26 Jul 24	10.90000 +0.13	10.94	10.68	10.70	230,913
25 Jul 24	10.77000 +0.11	10.77	10.53	10.60	377,561
24 Jul 24	10.66000 -0.11	10.78	10.66	10.70	300,623
23 Jul 24	10.77000 -0.01	10.85	10.72	10.76	222,690
22 Jul 24	10.78500 +0.09	10.90	10.69	10.69	181,341
19 Jul 24	10.70000 -0.20	10.84	10.61	10.84	358,869
18 Jul 24	10.90500 -0.07	11.03	10.85	10.98	349,804
17 Jul 24	10.98000 -0.03	11.08	10.94	10.94	314,777
16 Jul 24	11.01000 +0.05	11.04	10.89	10.89	348,855
15 Jul 24	10.96500 -0.02	11.08	10.93	11.02	222,275
12 Jul 24	10.98500 +0.16	11.01	10.76	10.76	335,067
11 Jul 24	10.82000 +0.15	10.86	10.74	10.76	353,911
10 Jul 24	10.67000 +0.03	10.77	10.61	10.65	263,993
09 Jul 24	10.63500 -0.26	10.90	10.64	10.86	485,794
08 Jul 24	10.90000 -0.12	11.10	10.87	11.01	367,565
05 Jul 24	11.01500 +0.08	11.07	10.94	10.94	465,078
04 Jul 24	10.94000 +0.06	11.06	10.89	10.98	340,224
03 Jul 24	10.88000 -0.02	11.08	10.88	10.91	499,902
02 Jul 24	10.90500 +0.13	11.01	10.77	10.77	549,470
01 Jul 24	10.78000 +0.30	10.80	10.57	10.57	668,019
28 Jun 24	10.47500 -0.67	11.19	10.01	11.18	2,534,143
27 Jun 24	11.14500 -0.03	11.24	11.08	11.10	373,620
26 Jun 24	11.17500 +0.03	11.35	11.07	11.19	465,882
25 Jun 24	11.15000 +0.09	11.15	10.90	10.94	401,542
24 Jun 24	11.05500 +0.24	11.09	10.76	10.84	678,061
21 Jun 24	10.81500 +0.02	10.95	10.70	10.77	2,821,964
20 Jun 24	10.79500 +0.16	10.80	10.60	10.65	732,227
19 Jun 24	10.63000 +0.03	10.66	10.56	10.58	667,029
18 Jun 24	10.60000 -0.01	10.73	10.59	10.65	528,480
17 Jun 24	10.61000 +0.02	10.73	10.53	10.63	502,867
14 Jun 24	10.58500 -0.32	10.94	10.59	10.86	708,390
13 Jun 24	10.90500 -0.47	11.40	10.90	11.39	607,255
12 Jun 24	11.37000 +0.08	11.41	11.19	11.33	500,051
11 Jun 24	11.29000 -0.18	11.45	11.29	11.43	337,059
10 Jun 24	11.46500 -0.06	11.48	11.27	11.43	382,867
07 Jun 24	11.52500 -0.04	11.59	11.43	11.57	363,628
06 Jun 24	11.56500 +0.00	11.66	11.44	11.56	337,589
05 Jun 24	11.56000 +0.09	11.56	11.40	11.50	292,558
04 Jun 24	11.47500 -0.16	11.68	11.45	11.63	366,097
03 Jun 24	11.64000 +0.05	11.74	11.53	11.74	304,035
31 May 24	11.59000 -0.08	11.64	11.54	11.60	792,135
30 May 24	11.67000 -0.11	11.75	11.64	11.75	415,928
29 May 24	11.78500 -0.28	12.05	11.78	12.02	732,939
28 May 24	12.06000 -0.09	12.25	12.05	12.13	536,626
27 May 24	12.15000 +0.14	12.20	11.98	11.99	323,552
24 May 24	12.00500 -0.20	12.14	12.01	12.01	622,414
23 May 24	12.20500 +0.20	12.40	12.09	12.09	652,399
22 May 24	12.00500 +0.01	12.04	11.92	11.92	317,611
21 May 24	12.00000 -0.15	12.22	11.94	12.09	547,669
20 May 24	12.15500 +0.07	12.27	12.07	12.07	427,680
17 May 24	12.08000 +0.24	12.10	11.79	11.81	637,837
16 May 24	11.84000 +0.07	11.90	11.77	11.81	494,699
15 May 24	11.77500 +0.13	11.82	11.59	11.68	557,467
14 May 24	11.65000 +0.02	11.70	11.52	11.61	565,039
13 May 24	11.63000 -0.01	11.81	11.55	11.71	645,605
10 May 24	11.63500 -0.01	11.75	11.57	11.64	581,648
09 May 24	11.64000 +0.15	11.76	11.39	11.46	606,356
08 May 24	11.49000 +0.04	12.01	11.42	11.78	923,731
07 May 24	11.45000 -1.02	12.00	11.20	11.59	2,706,053
06 May 24	12.46500 +0.05	12.49	12.33	12.49	441,777
03 May 24	12.41500 -0.02	12.58	12.35	12.49	313,395
02 May 24	12.43500 +0.03	12.47	12.32	12.44	284,199
30 Apr 24	12.41000 -0.14	12.61	12.41	12.55	340,022
29 Apr 24	12.55000 -0.06	12.69	12.49	12.68	358,145
26 Apr 24	12.61000 +0.25	12.61	12.39	12.40	327,200
25 Apr 24	12.36000 -0.06	12.47	12.26	12.39	369,100
24 Apr 24	12.41500 -0.15	12.65	12.41	12.55	326,706
23 Apr 24	12.56000 +0.16	12.57	12.45	12.45	281,985
22 Apr 24	12.40500 +0.10	12.54	12.35	12.35	330,319
19 Apr 24	12.30000 -0.09	12.54	12.19	12.23	537,627
18 Apr 24	12.39000 +0.05	12.47	12.23	12.41	376,653
17 Apr 24	12.34500 -0.11	12.48	12.29	12.38	322,599
16 Apr 24	12.45500 -0.36	12.65	12.27	12.65	913,245
15 Apr 24	12.82000 -0.20	13.20	12.82	13.00	421,811
12 Apr 24	13.02500 -0.32	13.49	13.02	13.45	378,034
11 Apr 24	13.34500 +0.18	13.50	13.24	13.40	354,789
10 Apr 24	13.16500 -0.11	13.35	13.03	13.33	383,623
09 Apr 24	13.27000 +0.02	13.40	13.13	13.20	255,957
08 Apr 24	13.25000 +0.18	13.30	13.09	13.09	238,277
05 Apr 24	13.07500 -0.37	13.34	13.07	13.31	459,853
04 Apr 24	13.44500 -0.09	13.51	13.36	13.49	214,940
03 Apr 24	13.53000 +0.13	13.58	13.34	13.40	272,561
02 Apr 24	13.40000 -0.41	13.81	13.39	13.77	506,675
28 Mar 24	13.80500 -0.02	13.98	13.73	13.85	346,120
27 Mar 24	13.83000 +0.03	14.02	13.75	13.77	337,091
26 Mar 24	13.79500 +0.08	13.82	13.54	13.72	346,112
25 Mar 24	13.71500 +0.03	13.73	13.52	13.66	366,910
22 Mar 24	13.68500 +0.09	13.70	13.51	13.55	372,536
21 Mar 24	13.60000 +0.24	13.69	13.39	13.44	505,993
20 Mar 24	13.36000 +0.05	13.44	13.26	13.27	353,096
19 Mar 24	13.31500 -0.15	13.47	13.24	13.44	549,243
18 Mar 24	13.46500 -0.05	13.61	13.31	13.54	332,514
15 Mar 24	13.51000 -0.02	13.73	13.51	13.52	1,451,057
14 Mar 24	13.53500 -0.82	14.38	13.52	14.35	1,330,766
13 Mar 24	14.35500 +0.00	14.50	14.30	14.38	374,156
12 Mar 24	14.35000 +0.05	14.40	14.18	14.27	350,029
11 Mar 24	14.30500 -0.06	14.36	14.10	14.28	453,796
08 Mar 24	14.36500 -0.28	14.69	14.36	14.63	491,522
07 Mar 24	14.65000 +0.19	14.70	14.32	14.38	403,013
06 Mar 24	14.46000 -0.02	14.53	14.34	14.45	319,546
05 Mar 24	14.48500 -0.17	14.84	14.48	14.58	492,359
04 Mar 24	14.65500 -0.10	14.88	14.65	14.75	308,606
01 Mar 24	14.75000 +0.16	14.78	14.64	14.78	374,574
29 Feb 24	14.59000 -0.01	14.83	14.57	14.65	566,468
28 Feb 24	14.60500 -0.12	14.81	14.55	14.71	446,860
27 Feb 24	14.72500 +0.04	14.86	14.66	14.74	637,481
26 Feb 24	14.68500 +0.36	14.74	14.30	14.30	767,069
23 Feb 24	14.33000 +0.08	14.48	13.97	14.20	789,731
22 Feb 24	14.25000 +0.86	14.28	13.50	13.50	1,155,817
21 Feb 24	13.39000 +0.17	13.39	13.18	13.25	611,838
20 Feb 24	13.22000 -0.36	13.60	13.22	13.60	676,234
19 Feb 24	13.58500 -0.37	13.93	13.59	13.87	584,719
16 Feb 24	13.95500 -0.28	14.30	13.93	14.26	574,643
15 Feb 24	14.24000 -0.24	14.65	14.24	14.64	560,864
14 Feb 24	14.48000 +0.08	14.63	14.40	14.40	528,654
13 Feb 24	14.40000 -0.27	14.67	14.17	14.45	626,469
12 Feb 24	14.66500 +0.14	14.77	14.48	14.52	456,786
09 Feb 24	14.53000 -0.14	14.74	14.31	14.66	536,343
08 Feb 24	14.67000 +0.28	14.86	14.49	14.49	912,940
07 Feb 24	14.38500 +0.74	15.26	14.19	14.70	2,164,910
06 Feb 24	13.64500 +0.10	13.66	13.50	13.52	515,510
05 Feb 24	13.54500 +0.14	13.59	13.40	13.40	344,926
02 Feb 24	13.41000 +0.07	13.59	13.32	13.46	452,847
01 Feb 24	13.34000 +0.02	13.55	13.33	13.35	374,868
31 Jan 24	13.32000 +0.02	13.39	13.19	13.27	436,424
30 Jan 24	13.30000 -0.03	13.50	13.30	13.32	340,477
29 Jan 24	13.33500 +0.00	13.38	13.10	13.27	296,891
26 Jan 24	13.33500 -0.36	13.50	12.97	13.39	590,751
25 Jan 24	13.69500 -0.01	13.81	13.65	13.68	244,339
24 Jan 24	13.70500 +0.31	13.70	13.51	13.51	385,227
23 Jan 24	13.39500 +0.12	13.40	13.17	13.28	372,372
22 Jan 24	13.27500 +0.22	13.41	13.14	13.14	315,362
19 Jan 24	13.05500 -0.02	13.22	13.00	13.12	472,063
18 Jan 24	13.08000 -0.41	13.34	12.90	13.18	915,693
17 Jan 24	13.49000 -0.28	13.73	13.44	13.60	374,897
16 Jan 24	13.76500 +0.00	13.85	13.69	13.71	232,685
15 Jan 24	13.76500 -0.31	14.01	13.68	14.00	395,204
12 Jan 24	14.07500 +0.28	14.12	13.81	13.81	559,164
11 Jan 24	13.79500 -0.06	14.02	13.80	13.90	392,292
10 Jan 24	13.86000 +0.07	13.89	13.74	13.80	314,383
09 Jan 24	13.78500 +0.20	13.78	13.60	13.66	405,820
08 Jan 24	13.58500 +0.19	13.65	13.33	13.36	373,327
05 Jan 24	13.39500 -0.05	13.43	13.23	13.27	522,209
04 Jan 24	13.44500 -0.22	13.66	13.19	13.54	625,276
03 Jan 24	13.66000 -0.11	13.78	13.48	13.75	667,674
02 Jan 24	13.76500 -0.30	14.10	13.76	14.01	464,682
29 Dec 23	14.06000 +0.08	14.13	13.99	14.00	281,679
28 Dec 23	13.98000 -0.08	14.11	13.93	14.09	390,786
27 Dec 23	14.06000 +0.06	14.15	13.96	14.02	518,139
22 Dec 23	14.00500 -0.02	14.07	13.91	13.97	485,604
21 Dec 23	14.02500 +0.01	14.09	13.95	13.97	619,470
20 Dec 23	14.01000 +0.09	14.02	13.82	13.88	699,864
19 Dec 23	13.92500 +0.20	14.03	13.73	13.73	486,224
18 Dec 23	13.72500 -0.06	13.88	13.65	13.65	571,714
15 Dec 23	13.79000 -0.14	13.96	13.69	13.93	1,608,369
14 Dec 23	13.93000 +0.45	14.01	13.61	13.61	1,201,039
13 Dec 23	13.48500 +0.04	13.56	13.40	13.40	626,737
12 Dec 23	13.44500 -0.09	13.55	13.35	13.51	785,976
11 Dec 23	13.53500 +0.01	13.73	13.48	13.48	686,081
08 Dec 23	13.52000 +0.42	13.76	13.11	13.11	929,837
07 Dec 23	13.10500 +0.11	13.48	12.78	12.94	1,038,866
06 Dec 23	12.99000 -0.16	13.18	12.94	13.18	703,802
05 Dec 23	13.15000 +0.08	13.18	12.97	13.05	590,888
04 Dec 23	13.07000 -0.23	13.36	13.06	13.30	571,731
01 Dec 23	13.30000 +0.02	13.35	13.10	13.35	438,734
30 Nov 23	13.28500 -0.09	13.42	13.26	13.39	790,325
29 Nov 23	13.37000 +0.07	13.44	13.30	13.35	512,010
28 Nov 23	13.30000 -0.17	13.50	13.28	13.45	627,511
27 Nov 23	13.47000 +0.07	13.53	13.38	13.39	537,363
24 Nov 23	13.39500 +0.02	13.43	13.25	13.38	557,863
23 Nov 23	13.37500 -0.09	13.52	13.34	13.40	573,272
22 Nov 23	13.46000 +0.36	13.59	12.72	13.02	1,365,856
21 Nov 23	13.10000 -1.86	13.92	13.10	13.85	2,848,341
20 Nov 23	14.96000 +0.11	14.97	14.88	14.88	284,138
17 Nov 23	14.85500 +0.21	14.88	14.61	14.62	373,324
16 Nov 23	14.64000 -0.22	14.85	14.60	14.84	397,889
15 Nov 23	14.86500 -0.01	14.90	14.74	14.86	436,280
14 Nov 23	14.87000 +0.17	14.98	14.67	14.68	400,650
13 Nov 23	14.70000 +0.10	14.73	14.53	14.68	277,990
10 Nov 23	14.60000 -0.20	14.73	14.53	14.70	230,533
09 Nov 23	14.80500 +0.20	14.85	14.53	14.61	447,538
08 Nov 23	14.60500 +0.21	14.71	14.32	14.35	437,792
07 Nov 23	14.39500 +0.21	14.40	14.11	14.18	608,351
06 Nov 23	14.19000 +0.00	14.44	14.19	14.29	431,642
03 Nov 23	14.19000 -0.22	14.51	14.10	14.39	960,633
02 Nov 23	14.40500 +0.20	14.73	14.30	14.30	521,568
01 Nov 23	14.20500 -0.29	14.66	13.89	14.60	1,414,919
31 Oct 23	14.49500 -0.03	14.85	13.93	14.24	1,089,742
30 Oct 23	14.53000 +0.08	14.73	14.42	14.53	652,433
27 Oct 23	14.45000 -0.24	14.72	14.34	14.66	581,123
26 Oct 23	14.69500 -0.21	14.93	14.69	14.75	466,647
25 Oct 23	14.90500 -0.24	15.27	14.78	15.27	412,633
24 Oct 23	15.15000 +0.16	15.23	15.00	15.06	424,298
23 Oct 23	14.98500 -0.08	15.12	14.76	15.05	461,186
20 Oct 23	15.06000 -0.35	15.42	15.06	15.19	509,912
19 Oct 23	15.41500 +0.01	15.60	15.30	15.30	439,971
18 Oct 23	15.40500 -0.03	15.74	15.31	15.48	382,934
17 Oct 23	15.43500 -0.21	15.61	15.13	15.60	486,156
16 Oct 23	15.64500 +0.04	15.74	15.55	15.60	248,166
13 Oct 23	15.60500 -0.36	16.06	15.60	16.06	370,391
12 Oct 23	15.96500 -0.15	16.24	15.92	16.19	415,620
11 Oct 23	16.11000 +0.05	16.24	16.06	16.09	310,142
10 Oct 23	16.06500 +0.23	16.11	15.91	16.06	422,551
09 Oct 23	15.83500 +0.01	15.91	15.69	15.78	392,205
06 Oct 23	15.83000 +0.15	15.88	15.64	15.70	415,736
05 Oct 23	15.68000 +0.01	15.85	15.63	15.73	296,711
04 Oct 23	15.67000 -0.01	15.81	15.43	15.54	250,087
03 Oct 23	15.67500 -0.13	15.89	15.66	15.80	246,981
02 Oct 23	15.80000 -0.16	16.01	15.69	15.92	348,034
29 Sep 23	15.96000 +0.36	16.23	15.69	15.69	446,952
28 Sep 23	15.59500 -0.05	15.78	15.38	15.63	442,782
27 Sep 23	15.64500 +0.11	15.77	15.52	15.52	279,026
26 Sep 23	15.54000 -0.19	15.72	15.38	15.59	414,973
25 Sep 23	15.73500 -0.12	15.90	15.60	15.78	332,072
22 Sep 23	15.85500 +0.00	16.02	15.73	15.80	404,029
21 Sep 23	15.85500 -0.24	16.15	15.85	15.97	365,926
20 Sep 23	16.09000 +0.15	16.30	15.95	15.95	520,991
19 Sep 23	15.93500 +0.02	16.02	15.76	15.88	458,768
18 Sep 23	15.91500 -0.19	16.15	15.86	16.10	412,468
15 Sep 23	16.10000 -0.23	16.58	16.10	16.48	1,453,249
14 Sep 23	16.32500 +0.05	16.53	16.23	16.33	482,981
13 Sep 23	16.27500 +0.28	16.55	16.06	16.44	717,414
12 Sep 23	15.99500 +0.15	16.22	15.85	15.85	391,433
11 Sep 23	15.84500 +0.03	15.98	15.73	15.80	492,925
08 Sep 23	15.81500 -1.09	16.94	15.68	16.93	863,677
07 Sep 23	16.90000 -0.14	17.02	16.85	16.95	339,553
06 Sep 23	17.03500 +0.02	17.13	16.84	16.90	494,487
05 Sep 23	17.01500 -0.03	17.10	16.87	16.99	352,965
04 Sep 23	17.05000 -0.03	17.23	17.00	17.15	229,379
01 Sep 23	17.07500 -0.05	17.31	17.08	17.17	285,480
31 Aug 23	17.12500 +0.09	17.25	17.05	17.09	572,003
30 Aug 23	17.03500 -0.02	17.14	16.97	17.04	280,080
29 Aug 23	17.06000 -0.09	17.14	16.93	17.07	395,648
28 Aug 23	17.15000 -0.02	17.31	17.01	17.23	263,862
25 Aug 23	17.16500 +0.16	17.32	16.82	16.92	356,774
24 Aug 23	17.01000 -0.39	17.75	16.99	17.50	681,643
23 Aug 23	17.40000 +0.48	17.48	16.92	16.92	758,488
22 Aug 23	16.91500 +0.46	16.98	16.59	16.61	407,605
21 Aug 23	16.46000 -0.09	16.57	16.42	16.50	336,668
18 Aug 23	16.54500 -0.16	16.68	16.32	16.59	398,421
17 Aug 23	16.70000 -0.41	17.01	16.62	17.00	355,638
16 Aug 23	17.11500 +0.07	17.15	16.87	16.99	219,244
15 Aug 23	17.05000 -0.05	17.16	16.92	17.13	278,756
14 Aug 23	17.10000 -0.01	17.20	16.88	17.18	303,817
11 Aug 23	17.11000 -0.01	17.26	16.99	17.10	220,680
10 Aug 23	17.12000 +0.48	17.36	16.75	16.80	881,905
09 Aug 23	16.64000 -0.09	16.92	16.58	16.85	297,543
08 Aug 23	16.72500 +0.05	16.88	16.58	16.59	330,840
07 Aug 23	16.68000 -0.07	16.76	16.63	16.67	378,676
04 Aug 23	16.75000 +0.09	16.76	16.56	16.73	353,608
03 Aug 23	16.65500 +0.14	16.75	16.35	16.49	539,376
02 Aug 23	16.52000 -0.38	16.75	16.30	16.61	830,259
01 Aug 23	16.89500 +1.44	17.15	16.01	16.08	2,706,729
31 Jul 23	15.45500 +0.01	15.54	15.31	15.42	372,974
28 Jul 23	15.45000 +0.05	15.54	15.14	15.39	214,282
27 Jul 23	15.39500 +0.10	15.59	15.32	15.34	322,390
26 Jul 23	15.29500 -0.22	15.55	15.23	15.43	320,132
25 Jul 23	15.51000 +0.18	15.68	15.23	15.31	335,221
24 Jul 23	15.33500 +0.27	15.49	14.98	14.98	540,717
21 Jul 23	15.07000 +0.07	15.09	14.80	14.94	263,738
20 Jul 23	14.99500 -0.06	15.15	14.86	15.02	382,497
19 Jul 23	15.05000 +0.25	15.05	14.90	14.90	470,946
18 Jul 23	14.80000 +0.19	14.83	14.56	14.60	294,740
17 Jul 23	14.61000 -0.18	14.77	14.44	14.77	437,742
14 Jul 23	14.78500 +0.02	14.90	14.68	14.68	256,747
13 Jul 23	14.76000 +0.39	14.88	14.39	14.43	365,791
12 Jul 23	14.37000 +0.27	14.63	14.05	14.14	463,534
11 Jul 23	14.09500 +0.13	14.24	14.06	14.10	251,019
10 Jul 23	13.97000 +0.23	13.98	13.61	13.66	326,735
07 Jul 23	13.74500 +0.07	13.76	13.55	13.68	355,208
06 Jul 23	13.67000 -0.58	14.27	13.50	14.15	547,124
05 Jul 23	14.25000 -0.31	14.56	14.20	14.43	463,884
04 Jul 23	14.56000 -0.01	14.64	14.42	14.60	302,362
03 Jul 23	14.57500 -0.14	14.93	14.50	14.78	533,146
30 Jun 23	14.71000 +0.13	14.78	14.45	14.60	517,481
29 Jun 23	14.58000 +0.05	14.66	14.44	14.55	252,035
28 Jun 23	14.53000 +0.33	14.56	14.27	14.32	460,585
27 Jun 23	14.20000 +0.07	14.20	14.00	14.08	358,345
26 Jun 23	14.13000 +0.14	14.27	13.98	14.11	308,046
23 Jun 23	13.99000 -0.02	14.06	13.44	13.44	371,978
22 Jun 23	14.01000 +0.09	14.01	13.45	13.64	457,281
21 Jun 23	13.92000 -0.03	14.19	13.85	13.86	449,677
20 Jun 23	13.95000 -0.45	14.36	13.91	14.36	394,467
19 Jun 23	14.39500 +0.03	14.44	14.23	14.28	212,072
16 Jun 23	14.37000 +0.05	14.48	14.27	14.40	999,459
15 Jun 23	14.32000 -0.08	14.57	14.09	14.36	552,643
14 Jun 23	14.39500 +0.13	14.40	14.18	14.28	597,806
13 Jun 23	14.27000 +0.30	14.34	13.85	14.11	894,877
12 Jun 23	13.97000 +0.14	13.98	13.82	13.90	437,656
09 Jun 23	13.83000 -0.02	13.95	13.79	13.81	356,274
08 Jun 23	13.85000 -0.11	13.97	13.78	13.80	477,386
07 Jun 23	13.96500 -0.47	14.40	13.80	14.35	1,035,159
06 Jun 23	14.43000 -0.09	14.55	14.38	14.50	510,631
05 Jun 23	14.51500 -0.16	14.70	14.48	14.58	430,045
02 Jun 23	14.67500 -0.19	14.96	14.53	14.92	475,373
01 Jun 23	14.86500 +0.23	14.86	14.62	14.75	574,171
31 May 23	14.63500 +0.07	14.69	14.38	14.42	935,425
30 May 23	14.56500 -0.03	14.76	14.56	14.70	342,926
29 May 23	14.59000 -0.10	14.74	14.57	14.69	330,170
26 May 23	14.68500 +0.24	14.82	14.41	14.50	517,950
25 May 23	14.45000 +0.06	14.63	14.43	14.63	466,186
24 May 23	14.39000 -0.73	14.98	14.29	14.98	624,648
23 May 23	15.12500 -0.31	15.39	14.98	15.39	330,908
22 May 23	15.43500 -0.15	15.50	15.22	15.50	293,567
19 May 23	15.59000 +0.15	15.69	15.52	15.52	199,998
18 May 23	15.44500 +0.02	15.59	15.35	15.45	336,379
17 May 23	15.42000 -0.17	15.64	15.42	15.50	318,402
16 May 23	15.59000 -0.15	15.77	15.53	15.74	284,435
15 May 23	15.74500 -0.03	15.81	15.38	15.81	337,017
12 May 23	15.77000 +0.06	15.83	15.65	15.75	357,944
11 May 23	15.71000 +0.13	15.77	15.52	15.55	485,889
10 May 23	15.58500 +0.50	15.59	14.94	15.08	767,459
09 May 23	15.08500 -0.14	15.17	14.90	15.10	469,728
08 May 23	15.22000 +0.45	15.35	14.73	14.73	920,050
05 May 23	14.77500 +0.06	15.23	14.64	14.91	1,079,744
04 May 23	14.71000 -0.32	15.22	14.61	14.99	1,128,959
03 May 23	15.03500 -1.72	16.10	14.59	16.03	4,399,216
02 May 23	16.75000 +0.08	17.07	16.45	16.72	1,166,041
28 Apr 23	16.67500 +0.31	16.72	16.17	16.45	609,174
27 Apr 23	16.36000 +0.44	16.59	15.95	15.95	685,027
26 Apr 23	15.92500 -0.12	15.97	15.70	15.94	484,000
25 Apr 23	16.05000 +0.47	16.50	15.86	16.00	1,066,618
24 Apr 23	15.58000 -0.19	16.13	15.54	16.10	520,438
21 Apr 23	15.77000 +0.07	15.77	15.60	15.60	535,273
20 Apr 23	15.70500 -0.09	15.80	15.52	15.73	388,753
19 Apr 23	15.79500 -0.10	15.89	15.61	15.81	340,814
18 Apr 23	15.89000 -0.18	16.04	15.68	16.00	461,313
17 Apr 23	16.07000 +0.76	16.37	15.76	16.00	1,397,244
14 Apr 23	15.31000 -0.12	15.52	15.25	15.51	478,338
13 Apr 23	15.43000 +0.16	15.47	15.11	15.35	393,634
12 Apr 23	15.26500 -0.09	15.54	15.24	15.41	347,938
11 Apr 23	15.36000 -0.01	15.55	15.33	15.51	392,346
06 Apr 23	15.37000 +0.01	15.50	15.31	15.35	325,644
05 Apr 23	15.36000 -0.22	15.65	15.31	15.65	552,021
04 Apr 23	15.58000 +0.04	15.70	15.42	15.55	410,993
03 Apr 23	15.54000 -0.11	15.86	15.48	15.78	257,548
31 Mar 23	15.65500 +0.07	15.72	15.43	15.49	448,989
30 Mar 23	15.58500 +0.43	15.59	15.23	15.34	469,326
29 Mar 23	15.15500 +0.44	15.18	14.70	14.85	461,527
28 Mar 23	14.71500 -0.16	14.98	14.70	14.90	423,464
27 Mar 23	14.87500 +0.21	15.04	14.75	14.80	504,375
24 Mar 23	14.66500 -0.52	15.09	14.62	15.08	509,137
23 Mar 23	15.18500 +0.35	15.19	14.72	14.72	415,592
22 Mar 23	14.83500 -0.12	14.98	14.81	14.92	413,260
21 Mar 23	14.95500 -0.07	15.25	14.92	15.10	316,006
20 Mar 23	15.03000 +0.10	15.20	14.56	14.90	429,376
17 Mar 23	14.92500 +0.11	15.27	14.86	14.89	951,072
16 Mar 23	14.81000 +0.06	15.25	14.27	15.09	809,636
15 Mar 23	14.75000 -0.23	15.19	14.60	15.00	608,692
14 Mar 23	14.97500 +0.59	15.10	14.39	14.41	864,419
13 Mar 23	14.38500 -0.61	15.03	14.10	14.96	1,368,039
10 Mar 23	15.00000 -0.44	15.22	14.88	15.01	683,663
09 Mar 23	15.44000 +0.16	15.48	15.17	15.19	475,091
08 Mar 23	15.27500 -0.08	15.88	15.22	15.80	1,148,726
07 Mar 23	15.35500 -0.30	15.71	15.31	15.60	477,283
06 Mar 23	15.65000 +0.37	15.69	15.26	15.33	648,645
03 Mar 23	15.28000 +0.01	15.47	15.18	15.39	353,564
02 Mar 23	15.27000 +0.01	15.33	15.08	15.19	313,507
01 Mar 23	15.26500 -0.01	15.48	15.21	15.32	425,736
28 Feb 23	15.27500 +0.09	15.32	15.11	15.17	506,827
27 Feb 23	15.18000 -0.15	15.42	15.15	15.41	381,673
24 Feb 23	15.33500 -0.06	15.51	15.16	15.38	680,242
23 Feb 23	15.40000 +0.16	15.50	15.27	15.40	353,232
22 Feb 23	15.24000 -0.16	15.30	14.94	15.28	603,585
21 Feb 23	15.40500 -0.15	15.58	15.32	15.48	457,912
20 Feb 23	15.55000 +0.16	15.73	15.44	15.47	457,201
17 Feb 23	15.39000 +0.04	15.45	15.15	15.19	610,108
16 Feb 23	15.35000 +0.17	15.49	15.27	15.32	777,351
15 Feb 23	15.18000 +0.37	15.26	14.73	14.78	653,582
14 Feb 23	14.81000 -0.01	15.13	14.73	14.90	822,992
13 Feb 23	14.82500 +0.23	14.91	14.36	14.50	863,537
10 Feb 23	14.59500 -0.27	14.81	14.24	14.68	706,031
09 Feb 23	14.87000 +0.03	15.02	14.74	14.80	977,862
08 Feb 23	14.83500 +0.44	14.90	14.27	14.50	1,728,348
07 Feb 23	14.40000 +2.17	14.47	13.12	13.38	3,842,042
06 Feb 23	12.23000 -0.15	12.41	12.12	12.16	530,163
03 Feb 23	12.37500 -0.05	12.45	12.13	12.30	530,809
02 Feb 23	12.42000 +0.25	12.57	12.26	12.35	859,866
01 Feb 23	12.17000 -0.71	12.35	11.60	12.30	2,506,744
31 Jan 23	12.88000 -0.22	13.09	12.84	13.01	412,249
30 Jan 23	13.10000 -0.09	13.23	12.93	13.12	363,058
27 Jan 23	13.19500 +0.12	13.26	13.02	13.10	268,384
26 Jan 23	13.07500 +0.06	13.22	13.00	13.00	344,039
25 Jan 23	13.01500 -0.34	13.31	12.92	13.27	470,304
24 Jan 23	13.36000 -0.06	13.52	13.27	13.44	408,201
23 Jan 23	13.42000 +0.12	13.48	13.28	13.41	270,307
20 Jan 23	13.30000 +0.03	13.40	13.07	13.38	525,642
19 Jan 23	13.27000 -0.42	13.59	13.10	13.49	459,254
18 Jan 23	13.69500 +0.09	13.74	13.27	13.63	520,884
17 Jan 23	13.61000 -0.12	13.75	13.51	13.70	414,680
16 Jan 23	13.72500 +0.22	13.80	13.42	13.52	385,498
13 Jan 23	13.50500 +0.24	13.61	13.35	13.39	633,513
12 Jan 23	13.26000 +0.32	13.39	12.77	12.97	793,842
11 Jan 23	12.94500 -0.06	13.94	12.81	13.10	2,369,184
10 Jan 23	13.00000 +0.15	13.00	12.72	12.75	659,670
09 Jan 23	12.85000 +0.24	12.99	12.69	12.69	704,123
06 Jan 23	12.61500 +0.05	12.70	12.38	12.52	359,627
05 Jan 23	12.56000 +0.11	12.61	12.36	12.39	448,807
04 Jan 23	12.45500 +0.27	12.45	12.19	12.23	408,356
03 Jan 23	12.19000 +0.14	12.31	12.02	12.05	364,920
02 Jan 23	12.05000 +0.01	12.13	11.93	12.06	262,433
30 Dec 22	12.04500 -0.07	12.12	11.89	12.07	303,781
29 Dec 22	12.11500 +0.20	12.13	11.78	11.85	339,161
28 Dec 22	11.91500 -0.06	12.03	11.85	11.97	255,255
27 Dec 22	11.98000 -0.03	12.12	11.93	12.09	301,403
23 Dec 22	12.01000 -0.08	12.16	11.93	12.06	393,060
22 Dec 22	12.09000 -0.26	12.35	11.96	12.35	401,754
21 Dec 22	12.35500 +0.27	12.35	11.99	12.15	341,782
20 Dec 22	12.08000 -0.10	12.31	11.96	11.99	568,517
19 Dec 22	12.18000 -0.02	12.27	11.98	12.17	613,782
16 Dec 22	12.20000 +0.10	13.40	12.20	13.40	2,982,534
15 Dec 22	12.10000 -0.65	12.75	12.10	12.60	731,415
14 Dec 22	12.75500 -0.01	12.82	12.60	12.73	756,616
13 Dec 22	12.76500 +0.28	13.28	12.52	12.52	1,055,302
12 Dec 22	12.48500 -0.37	12.50	12.08	12.50	1,147,351
09 Dec 22	12.85000 +0.23	13.06	12.70	12.70	780,998
08 Dec 22	12.62000 +0.06	12.74	12.39	12.61	380,556
07 Dec 22	12.56500 -0.01	12.66	12.42	12.45	427,726
06 Dec 22	12.57000 -0.14	12.85	12.47	12.63	742,524
05 Dec 22	12.70500 -0.05	12.92	12.64	12.68	446,679
02 Dec 22	12.75000 +0.10	12.97	12.51	12.60	761,866
01 Dec 22	12.64500 +0.35	12.88	12.49	12.50	1,230,283
30 Nov 22	12.29500 +0.12	12.40	12.19	12.23	736,965
29 Nov 22	12.17500 +0.02	12.29	12.15	12.21	380,003
28 Nov 22	12.15500 -0.26	12.42	12.06	12.31	406,806
25 Nov 22	12.41000 +0.35	12.50	11.98	12.14	969,510
24 Nov 22	12.06500 +0.05	12.14	11.82	11.97	743,356
23 Nov 22	12.01000 -0.14	12.31	11.76	12.14	805,925
22 Nov 22	12.15500 +0.97	12.35	11.02	11.05	1,812,946
21 Nov 22	11.19000 +0.22	11.47	10.92	11.13	1,067,147
18 Nov 22	10.96500 +0.01	11.12	10.81	10.95	652,189
17 Nov 22	10.95500 +0.26	11.25	10.78	10.86	980,207
16 Nov 22	10.70000 -0.28	10.98	10.60	10.93	521,044
15 Nov 22	10.98500 -0.06	11.13	10.74	11.12	583,603
14 Nov 22	11.04500 -0.09	11.19	10.90	11.19	660,755
11 Nov 22	11.13000 +0.19	11.20	10.85	11.03	921,933
10 Nov 22	10.93500 +0.47	10.94	10.31	10.40	1,191,971
09 Nov 22	10.47000 -0.13	10.53	10.29	10.48	637,338
08 Nov 22	10.60500 +0.32	10.73	10.23	10.23	679,948
07 Nov 22	10.28000 -0.15	10.69	10.23	10.38	693,150
04 Nov 22	10.43000 +0.18	10.61	10.18	10.35	932,099
03 Nov 22	10.25500 -0.77	10.98	10.14	10.77	1,549,687
02 Nov 22	11.02500 +1.30	11.64	10.58	10.70	4,798,197
01 Nov 22	9.72600 -0.01	9.91	9.59	9.80	584,910
31 Oct 22	9.73400 +0.22	9.74	9.55	9.59	395,599
28 Oct 22	9.51800 +0.01	9.52	9.31	9.37	336,715
27 Oct 22	9.50800 -0.01	9.66	9.44	9.46	579,087
26 Oct 22	9.51400 +0.20	9.51	9.20	9.25	670,190
25 Oct 22	9.31400 +0.42	9.38	8.92	8.95	679,997
24 Oct 22	8.89400 +0.05	9.03	8.71	8.94	371,940
21 Oct 22	8.84600 -0.07	9.10	8.81	8.83	610,137
20 Oct 22	8.91800 +0.16	8.98	8.64	8.68	366,618
19 Oct 22	8.75400 -0.13	8.86	8.67	8.86	418,626
18 Oct 22	8.88000 +0.18	9.04	8.75	8.80	934,714
17 Oct 22	8.70200 +0.32	8.77	8.30	8.41	941,831
14 Oct 22	8.38200 +0.09	8.55	8.15	8.45	1,042,196
13 Oct 22	8.29600 +0.22	8.31	7.80	8.05	688,138
12 Oct 22	8.07600 +0.04	8.15	7.97	8.05	756,902
11 Oct 22	8.04000 +0.23	8.04	7.73	7.75	605,474
10 Oct 22	7.81400 -0.06	8.09	7.73	7.80	481,564
07 Oct 22	7.87800 -0.19	8.13	7.78	8.01	659,520
06 Oct 22	8.06600 +0.03	8.35	8.03	8.13	665,380
05 Oct 22	8.04000 -0.41	8.49	7.99	8.35	623,249
04 Oct 22	8.45200 +0.44	8.45	8.12	8.12	1,109,565
03 Oct 22	8.01200 +0.01	8.05	7.67	7.84	403,733
30 Sep 22	8.00000 +0.24	8.09	7.75	7.78	708,138
29 Sep 22	7.75800 -0.44	8.21	7.68	8.21	1,061,950
28 Sep 22	8.20000 -0.16	8.27	7.99	8.26	761,652
27 Sep 22	8.36200 +0.35	8.62	8.06	8.12	1,077,153
26 Sep 22	8.01400 -0.05	8.25	7.93	8.00	1,449,652
23 Sep 22	8.06600 -0.54	8.66	8.07	8.64	1,288,836
22 Sep 22	8.60400 -0.65	9.13	8.55	9.00	1,225,510
21 Sep 22	9.25000 +0.09	9.28	8.97	9.05	690,698
20 Sep 22	9.16000 -0.24	9.37	9.08	9.37	988,993
19 Sep 22	9.40200 +0.04	9.50	9.14	9.31	953,718
16 Sep 22	9.36400 -0.30	9.56	9.27	9.53	1,854,747
15 Sep 22	9.66400 -0.25	10.13	9.63	9.96	885,264
14 Sep 22	9.91000 -0.24	10.23	9.90	10.07	1,116,444
13 Sep 22	10.15000 -0.35	10.65	10.15	10.56	688,281
12 Sep 22	10.49500 +0.21	10.63	10.36	10.36	659,673
09 Sep 22	10.28500 +0.21	10.39	10.12	10.12	646,985
08 Sep 22	10.07500 +0.19	10.13	9.77	10.04	662,733
07 Sep 22	9.88800 +0.12	9.96	9.65	9.68	738,240
06 Sep 22	9.76600 +0.04	9.86	9.65	9.76	569,737
05 Sep 22	9.72200 -0.30	9.77	9.50	9.70	483,402
02 Sep 22	10.02000 +0.45	10.07	9.70	9.70	828,807
01 Sep 22	9.56600 -0.42	9.95	9.54	9.91	1,273,909
31 Aug 22	9.99000 +0.00	10.24	9.98	9.99	661,972
30 Aug 22	9.99200 -0.10	10.11	9.76	10.04	754,486
29 Aug 22	10.09000 +0.01	10.22	9.82	9.98	481,501
26 Aug 22	10.08500 -0.27	10.48	10.06	10.38	763,830
25 Aug 22	10.35500 +0.02	10.52	10.28	10.40	438,697
24 Aug 22	10.33500 +0.14	10.37	10.02	10.16	698,504
23 Aug 22	10.19500 +0.20	10.40	9.78	9.84	1,193,765
22 Aug 22	9.99600 -0.33	10.31	9.96	10.23	515,522
19 Aug 22	10.33000 -0.56	10.81	10.33	10.74	940,572
18 Aug 22	10.88500 -0.07	10.94	10.72	10.92	710,756
17 Aug 22	10.95500 +0.23	11.02	10.68	10.79	1,260,729
16 Aug 22	10.72500 -0.16	10.96	10.68	10.88	568,008
15 Aug 22	10.89000 -0.17	11.09	10.84	11.03	505,303
12 Aug 22	11.06500 +0.01	11.12	10.88	11.02	719,489
11 Aug 22	11.05000 +0.15	11.19	10.82	10.92	680,115
10 Aug 22	10.89500 +0.16	10.98	10.47	10.68	666,215
09 Aug 22	10.74000 +0.01	11.14	10.66	10.77	1,019,243
08 Aug 22	10.73000 +0.19	10.81	10.48	10.60	709,930
05 Aug 22	10.53500 -0.29	11.05	10.43	10.73	1,070,835
04 Aug 22	10.82500 +0.23	10.99	10.50	10.59	1,298,987
03 Aug 22	10.59000 +0.28	10.65	9.41	10.12	3,368,985
02 Aug 22	10.31500 +0.13	10.41	9.93	10.11	1,266,300
01 Aug 22	10.18000 +0.08	10.27	9.99	10.14	730,585
29 Jul 22	10.10500 +0.17	10.33	9.98	10.03	711,910
28 Jul 22	9.93000 -0.02	10.19	9.79	10.05	977,486
27 Jul 22	9.94800 +0.43	10.00	9.48	9.57	909,021
26 Jul 22	9.52200 -0.04	9.80	9.40	9.58	1,046,593
25 Jul 22	9.56400 -0.25	9.88	9.56	9.81	759,131
22 Jul 22	9.81200 +0.03	10.41	9.76	9.78	1,172,709
21 Jul 22	9.77800 -0.05	9.88	9.56	9.76	1,200,431
20 Jul 22	9.82400 +0.26	9.83	9.52	9.52	791,551
19 Jul 22	9.56400 +0.12	9.59	9.23	9.37	640,414
18 Jul 22	9.44400 +0.07	9.61	9.36	9.43	677,608
15 Jul 22	9.37200 +0.18	9.48	9.04	9.18	875,656
14 Jul 22	9.19400 -0.11	9.42	9.05	9.25	750,517
13 Jul 22	9.30200 -0.16	9.47	9.05	9.38	1,136,187
12 Jul 22	9.46600 -0.18	9.76	9.34	9.53	941,115
11 Jul 22	9.64600 -0.27	9.89	9.51	9.60	706,560
08 Jul 22	9.91400 +0.02	10.04	9.63	9.86	812,185
07 Jul 22	9.89800 +0.26	9.95	9.59	9.77	1,057,010
06 Jul 22	9.63800 +0.52	9.70	9.32	9.37	1,173,034
05 Jul 22	9.11800 -0.34	9.61	8.86	9.53	1,227,781
04 Jul 22	9.46000 -0.08	9.67	9.39	9.60	642,874
01 Jul 22	9.53600 +0.04	9.84	9.41	9.43	1,411,035
30 Jun 22	9.49800 -0.30	9.68	9.12	9.58	1,867,640
29 Jun 22	9.79400 -0.41	10.06	9.59	10.02	1,828,197
28 Jun 22	10.20500 -0.40	10.82	10.12	10.62	1,325,390
27 Jun 22	10.60000 -0.19	10.73	10.15	10.69	1,898,369
24 Jun 22	10.79000 -0.99	11.85	10.65	11.79	1,586,032
23 Jun 22	11.78000 -0.01	11.88	11.44	11.68	692,119
22 Jun 22	11.79000 +0.23	11.88	11.08	11.26	652,229
21 Jun 22	11.55500 +0.25	11.65	11.30	11.32	625,541
20 Jun 22	11.30500 +0.33	11.34	10.85	11.03	1,121,701
17 Jun 22	10.98000 +0.58	11.23	10.35	10.36	2,041,438
16 Jun 22	10.40000 -0.18	10.60	10.03	10.51	1,035,989
15 Jun 22	10.57500 +0.39	10.80	9.91	10.22	1,916,241
14 Jun 22	10.19000 -0.66	11.00	10.19	11.00	1,897,101
13 Jun 22	10.85000 -0.85	11.57	10.85	11.51	1,341,683
10 Jun 22	11.70000 -0.64	12.24	11.68	12.21	937,965
09 Jun 22	12.34000 -0.43	12.88	12.30	12.72	905,269
08 Jun 22	12.76500 -0.01	12.83	12.69	12.73	538,903
07 Jun 22	12.77000 -0.58	13.18	12.59	13.14	1,072,658
06 Jun 22	13.35000 +0.28	13.52	13.11	13.16	513,172
03 Jun 22	13.07000 -0.04	13.34	12.99	13.11	559,683
02 Jun 22	13.11000 +0.24	13.11	12.74	12.84	636,106
01 Jun 22	12.87000 -0.15	13.16	12.87	13.07	682,009
31 May 22	13.02000 -0.44	13.40	12.94	13.34	1,017,612
30 May 22	13.46000 +0.57	13.55	13.01	13.02	948,052
27 May 22	12.88500 +0.17	12.99	12.49	12.70	753,072
26 May 22	12.71500 +0.24	12.72	12.28	12.52	520,447
25 May 22	12.47500 +0.20	12.52	12.06	12.32	344,689
24 May 22	12.28000 -0.32	12.60	12.27	12.48	639,349
23 May 22	12.59500 +0.15	12.78	12.31	12.63	814,669
20 May 22	12.45000 +0.28	12.85	12.19	12.20	1,224,528
19 May 22	12.17000 +0.42	12.17	11.40	11.40	671,126
18 May 22	11.75000 -0.76	12.53	11.75	12.46	858,010
17 May 22	12.50500 +0.01	12.88	12.48	12.52	405,586
16 May 22	12.50000 -0.02	12.81	12.27	12.59	709,976
13 May 22	12.52000 +0.65	12.69	12.04	12.09	1,144,157
12 May 22	11.87000 +0.13	11.94	11.10	11.36	1,189,791
11 May 22	11.74000 -0.03	12.01	11.32	11.95	1,001,292
10 May 22	11.76500 +0.02	12.01	11.42	12.00	1,162,718
09 May 22	11.75000 -0.80	12.53	11.70	12.45	1,049,902
06 May 22	12.55000 +0.04	12.96	12.22	12.31	1,152,861
05 May 22	12.51000 -0.15	13.60	12.51	13.10	2,097,091
04 May 22	12.66000 +0.95	12.98	11.35	12.11	3,374,284
03 May 22	11.71000 +0.28	11.80	11.38	11.55	1,017,063
02 May 22	11.43000 -0.11	11.62	11.13	11.37	466,963
29 Apr 22	11.54500 +0.09	11.97	11.45	11.70	856,327
28 Apr 22	11.45500 +0.38	11.57	10.94	11.15	1,359,693
27 Apr 22	11.08000 -0.55	11.85	10.95	11.70	2,022,772
26 Apr 22	11.63000 -0.83	12.61	11.63	12.61	1,892,477
25 Apr 22	12.46000 +0.05	12.55	12.10	12.22	669,460
22 Apr 22	12.41500 -0.41	12.66	12.09	12.60	1,415,934
21 Apr 22	12.83000 -0.11	13.02	12.77	12.94	839,415
20 Apr 22	12.94500 -0.14	13.27	12.76	12.99	822,984
19 Apr 22	13.08000 +0.08	13.15	12.55	12.88	856,615
14 Apr 22	13.00000 -0.05	13.37	12.90	13.14	626,971
13 Apr 22	13.05000 -0.09	13.22	12.84	12.98	842,332
12 Apr 22	13.13500 +0.64	13.17	12.29	12.34	1,135,081
11 Apr 22	12.50000 -0.37	12.73	12.25	12.70	956,139
08 Apr 22	12.87000 +0.20	13.00	12.69	12.82	608,111
07 Apr 22	12.67000 -0.04	12.98	12.57	12.82	957,539
06 Apr 22	12.71000 -0.72	13.48	12.64	13.44	1,347,927
05 Apr 22	13.43000 -0.44	13.90	13.40	13.81	800,481
04 Apr 22	13.87500 +0.44	13.94	13.49	13.60	606,842
01 Apr 22	13.43500 -0.03	13.66	13.33	13.53	500,862
31 Mar 22	13.46500 -0.35	14.17	13.44	13.99	908,152
30 Mar 22	13.81500 -0.30	14.15	13.61	14.06	704,259
29 Mar 22	14.11000 +0.70	14.11	13.57	13.60	1,078,267
28 Mar 22	13.40500 -0.24	13.84	13.27	13.72	925,279
25 Mar 22	13.64500 -0.17	14.13	13.53	13.77	1,036,246
24 Mar 22	13.81500 -0.25	14.14	13.80	13.95	1,032,801
23 Mar 22	14.06500 -0.44	14.58	13.95	14.44	810,110
22 Mar 22	14.50000 +0.48	14.50	13.84	13.94	1,134,433
21 Mar 22	14.02000 +0.21	14.14	13.52	13.65	1,289,095
18 Mar 22	13.81000 +0.86	13.81	12.94	13.02	3,361,946
17 Mar 22	12.95000 +0.02	13.36	12.72	13.01	1,053,032
16 Mar 22	12.93000 +0.73	13.01	12.46	12.52	1,647,658
15 Mar 22	12.20000 -0.15	12.39	12.01	12.31	1,232,828
14 Mar 22	12.35000 +0.22	12.68	11.74	12.40	1,891,266
11 Mar 22	12.13000 +0.40	12.48	11.56	12.00	2,182,381
10 Mar 22	11.73000 -1.04	12.78	11.73	12.78	2,281,014
09 Mar 22	12.77000 +1.14	12.77	11.56	12.07	1,746,372
08 Mar 22	11.63000 -0.14	11.85	11.43	11.51	2,174,613
07 Mar 22	11.77500 -0.73	12.33	11.64	12.10	2,106,859
04 Mar 22	12.50000 -0.65	13.31	12.50	12.96	1,537,373
03 Mar 22	13.14500 -0.70	13.98	13.13	13.69	1,425,551
02 Mar 22	13.85000 +0.29	14.03	13.44	13.55	1,283,431
01 Mar 22	13.56500 -0.80	14.30	13.56	14.27	1,507,471
28 Feb 22	14.36500 +0.47	14.41	13.21	13.35	1,932,837
25 Feb 22	13.89500 +0.55	14.08	13.35	13.76	1,480,832
24 Feb 22	13.35000 -0.11	13.44	12.32	12.65	3,752,138
23 Feb 22	13.46500 -0.16	14.06	13.46	13.65	1,208,585
22 Feb 22	13.63000 -0.30	13.89	13.13	13.32	1,854,276
21 Feb 22	13.92500 -0.45	14.56	13.88	14.48	1,591,381
18 Feb 22	14.38000 -0.34	14.83	14.36	14.57	1,621,333
17 Feb 22	14.71500 -0.10	15.09	14.56	14.76	2,501,146
16 Feb 22	14.81000 -0.53	15.38	14.77	15.38	1,533,050
15 Feb 22	15.34000 +0.17	15.46	15.04	15.06	1,337,547
14 Feb 22	15.17000 +0.26	15.19	14.06	14.26	1,886,589
11 Feb 22	14.91500 -0.52	15.31	14.64	15.06	2,005,410
10 Feb 22	15.43500 -0.63	16.12	15.23	16.04	2,361,951
09 Feb 22	16.06500 -0.09	16.47	16.01	16.14	1,815,485
08 Feb 22	16.16000 +0.26	16.25	15.20	15.80	2,263,566
07 Feb 22	15.90500 -0.11	16.10	15.46	16.10	1,892,902
04 Feb 22	16.01000 +0.96	16.36	15.18	15.18	3,590,986
03 Feb 22	15.05000 -0.48	15.15	14.44	15.15	3,189,986
02 Feb 22	15.53000 +2.18	15.75	14.68	14.68	7,852,203
01 Feb 22	13.35000 +0.03	13.63	13.05	13.40	1,736,670
31 Jan 22	13.32000 +0.52	13.32	12.70	13.06	1,154,919
28 Jan 22	12.80000 +0.06	12.80	12.30	12.65	1,190,567
27 Jan 22	12.74500 +0.01	12.77	12.32	12.50	1,469,215
26 Jan 22	12.73500 +0.24	13.34	12.52	12.55	1,790,152
25 Jan 22	12.49500 +0.01	13.18	12.40	12.65	2,478,928
24 Jan 22	12.48500 -2.51	14.93	12.48	14.84	5,557,662
21 Jan 22	14.99000 +0.61	15.06	13.45	13.99	4,523,269
20 Jan 22	14.37500 +0.72	14.45	13.67	13.70	2,738,927
19 Jan 22	13.65500 +0.59	13.88	12.80	12.88	2,578,481
18 Jan 22	13.07000 +0.41	13.23	12.20	12.63	2,058,896
17 Jan 22	12.65500 +0.51	12.74	12.12	12.20	1,356,457
14 Jan 22	12.15000 -0.76	12.93	12.03	12.72	2,385,129
13 Jan 22	12.90500 -0.37	13.55	12.82	13.10	2,454,423
12 Jan 22	13.27500 +1.72	13.77	12.65	12.66	5,664,569
11 Jan 22	11.55000 +0.36	11.72	11.38	11.40	1,070,710
10 Jan 22	11.18500 -0.21	11.60	11.10	11.46	1,604,193
07 Jan 22	11.39500 -0.20	11.66	11.30	11.52	1,168,599
06 Jan 22	11.60000 -0.24	11.69	11.23	11.64	1,813,010
05 Jan 22	11.84500 -0.10	12.03	11.77	12.00	1,459,373
04 Jan 22	11.95000 -0.68	12.76	11.95	12.66	2,152,701
03 Jan 22	12.62500 +0.81	12.84	11.99	11.99	2,135,704
30 Dec 21	11.82000 +0.01	12.03	11.62	11.76	871,217
29 Dec 21	11.81000 -0.48	12.28	11.69	12.23	1,223,920
28 Dec 21	12.29500 +0.32	12.38	11.95	11.95	1,006,270
27 Dec 21	11.97500 -0.05	12.13	11.88	12.07	849,727
23 Dec 21	12.02000 -0.04	12.23	11.91	12.06	1,006,018
22 Dec 21	12.06500 +0.34	12.22	11.80	11.80	1,438,020
21 Dec 21	11.73000 +0.17	11.76	11.30	11.60	1,460,345
20 Dec 21	11.55500 -0.05	11.85	11.27	11.40	1,448,836
17 Dec 21	11.61000 +0.51	11.65	10.72	11.06	3,713,997
16 Dec 21	11.10500 -0.10	11.87	11.03	11.44	2,457,041
15 Dec 21	11.20500 +0.10	11.48	10.97	11.11	1,421,986
14 Dec 21	11.11000 -0.45	11.56	11.04	11.52	1,714,039
13 Dec 21	11.56500 -0.16	11.84	11.48	11.63	965,419
10 Dec 21	11.72500 +0.13	11.99	11.35	11.61	1,600,533
09 Dec 21	11.60000 -0.05	11.90	11.52	11.68	1,016,650
08 Dec 21	11.65500 +0.02	12.06	11.41	11.59	1,851,155
07 Dec 21	11.63500 +0.41	11.88	11.20	11.24	1,966,463
06 Dec 21	11.23000 -0.32	11.56	11.02	11.47	1,612,086
03 Dec 21	11.55000 +0.32	11.92	11.10	11.27	3,573,501
02 Dec 21	11.22500 -0.63	11.85	10.93	11.74	3,817,041
01 Dec 21	11.85500 -0.14	12.22	11.81	12.10	1,833,892
30 Nov 21	11.99000 -0.36	12.65	11.85	12.30	15,216,190
29 Nov 21	12.35000 +0.00	12.43	11.91	12.31	2,534,213
26 Nov 21	12.35000 +0.40	12.78	11.62	11.81	4,853,445
25 Nov 21	11.95000 -0.05	12.31	11.60	12.02	2,667,164
24 Nov 21	11.99500 +0.10	12.07	11.28	11.85	3,840,270
23 Nov 21	11.90000 -0.07	12.11	11.62	11.90	3,440,871
22 Nov 21	11.97000 -1.09	13.58	11.93	13.19	6,056,400
19 Nov 21	13.05500 +0.32	13.32	12.69	12.76	3,325,808
18 Nov 21	12.74000 -0.84	13.64	12.69	13.60	3,300,387
17 Nov 21	13.58000 -0.32	13.99	13.53	13.94	2,074,127
16 Nov 21	13.90000 +0.35	14.14	13.56	13.70	2,312,165
15 Nov 21	13.54500 +0.16	13.71	13.32	13.49	1,892,117
12 Nov 21	13.38500 -0.26	13.63	13.18	13.59	2,217,136
11 Nov 21	13.64500 +0.15	14.06	13.41	13.56	2,454,377
10 Nov 21	13.50000 -1.03	15.15	13.47	14.52	4,838,305
09 Nov 21	14.53500 -0.07	14.72	14.30	14.72	1,670,447
08 Nov 21	14.60500 +0.48	14.93	14.11	14.17	2,193,025
05 Nov 21	14.12000 -0.35	14.59	14.03	14.40	2,490,707
04 Nov 21	14.47000 -0.05	14.90	14.06	14.90	2,934,357
03 Nov 21	14.51500 +1.44	15.04	13.50	13.50	5,710,401
02 Nov 21	13.08000 +0.50	13.33	12.56	12.59	2,911,229
01 Nov 21	12.58000 -0.32	13.33	12.47	13.02	3,368,689
29 Oct 21	12.90000 -0.02	13.43	12.77	12.97	2,311,785
28 Oct 21	12.92000 +0.05	13.16	12.84	12.91	1,813,710
27 Oct 21	12.87000 -0.40	13.52	12.84	13.23	2,392,803
26 Oct 21	13.27500 +0.47	13.52	12.80	12.80	2,654,160
25 Oct 21	12.80000 -0.45	13.29	12.78	13.29	3,139,411
22 Oct 21	13.25000 -0.68	14.25	13.25	14.00	3,063,925
21 Oct 21	13.92500 +0.82	13.93	12.82	13.06	3,497,957
20 Oct 21	13.10500 -0.29	13.63	13.02	13.41	3,102,717
19 Oct 21	13.39000 -0.39	13.89	12.81	13.69	6,314,010
18 Oct 21	13.78000 +0.01	14.19	13.60	13.68	2,810,271
15 Oct 21	13.76500 -0.53	14.39	13.62	14.36	3,310,812
14 Oct 21	14.29500 +0.31	14.52	13.67	14.12	3,108,971
13 Oct 21	13.99000 -0.56	14.65	13.94	14.60	3,953,837
12 Oct 21	14.55000 +0.39	15.38	13.44	13.90	6,910,345
11 Oct 21	14.16500 -1.73	16.00	13.89	15.75	7,578,526
08 Oct 21	15.90000 -0.70	16.88	15.90	16.53	4,310,825
07 Oct 21	16.60000 -1.25	18.25	16.00	17.93	7,693,843
06 Oct 21	17.85500 -5.91	23.59	17.14	23.50	9,978,931
05 Oct 21	23.76000 -0.27	24.04	23.40	23.97	821,333
04 Oct 21	24.03000 -0.84	24.72	23.81	24.72	844,246
01 Oct 21	24.87000 -0.52	25.50	24.85	25.24	811,486
30 Sep 21	25.39000 -0.35	25.97	25.01	25.90	1,065,193
29 Sep 21	25.74000 -0.65	26.87	25.74	26.52	885,396
28 Sep 21	26.39000 -1.50	27.97	26.39	27.87	1,179,057
27 Sep 21	27.89000 -1.08	29.17	27.89	29.10	592,490
24 Sep 21	28.97000 +1.34	28.98	27.77	27.96	1,197,247
23 Sep 21	27.63000 +0.49	27.90	27.12	27.16	424,566
22 Sep 21	27.14000 -0.16	27.50	26.50	27.46	508,307
21 Sep 21	27.30000 -0.32	27.68	26.82	27.59	697,828
20 Sep 21	27.62000 -0.83	28.11	26.41	28.10	922,069
17 Sep 21	28.45000 -0.72	29.78	28.45	29.37	2,145,305
16 Sep 21	29.17000 +0.28	29.19	28.61	28.99	578,151
15 Sep 21	28.89000 -0.14	29.22	28.64	29.01	598,367
14 Sep 21	29.03000 +0.54	29.13	28.05	28.41	490,821
13 Sep 21	28.49000 -1.32	30.00	28.44	29.96	596,373
10 Sep 21	29.81000 +0.19	30.07	29.55	29.81	461,078
09 Sep 21	29.62000 -0.28	29.90	29.25	29.79	389,538
08 Sep 21	29.90000 -0.22	30.41	29.67	30.01	633,025
07 Sep 21	30.12000 +0.95	30.12	29.00	29.15	909,069
06 Sep 21	29.17000 +0.92	29.62	28.49	28.50	811,262
03 Sep 21	28.25000 +0.28	28.46	27.75	27.89	397,029
02 Sep 21	27.97000 -0.68	28.93	27.87	28.58	482,636
01 Sep 21	28.65000 +0.44	28.74	28.05	28.30	442,032
31 Aug 21	28.21000 -1.20	29.28	28.02	29.05	922,755
30 Aug 21	29.41000 +0.74	30.00	28.59	28.82	833,846
27 Aug 21	28.67000 -0.08	29.10	28.18	28.83	680,223
26 Aug 21	28.75000 +1.07	28.97	27.15	27.58	676,983
25 Aug 21	27.68000 -0.40	28.49	27.61	28.14	422,404
24 Aug 21	28.08000 +0.63	28.29	27.61	27.61	482,759
23 Aug 21	27.45000 +0.02	27.77	27.11	27.58	422,580
20 Aug 21	27.43000 -0.17	27.80	26.98	27.62	433,843
19 Aug 21	27.60000 -0.15	27.60	27.08	27.35	302,285
18 Aug 21	27.75000 -0.41	28.30	27.75	28.18	316,875
17 Aug 21	28.16000 +0.85	28.20	27.01	27.12	590,883
16 Aug 21	27.31000 -0.97	28.13	27.27	28.10	349,770
13 Aug 21	28.28000 +0.18	28.45	27.90	28.18	430,265
12 Aug 21	28.10000 +0.50	28.15	27.31	27.79	628,542
11 Aug 21	27.60000 -0.10	28.12	27.18	27.88	766,271
10 Aug 21	27.70000 +1.16	28.28	26.61	26.83	1,293,157
09 Aug 21	26.54000 +0.58	26.95	25.83	25.99	1,027,770
06 Aug 21	25.96000 -0.70	27.13	25.85	26.80	851,224
05 Aug 21	26.66000 +0.90	26.66	25.65	25.88	1,201,570
04 Aug 21	25.76000 +0.15	25.95	25.10	25.85	1,811,706
03 Aug 21	25.61000 -2.88	28.49	25.60	28.48	3,371,982
02 Aug 21	28.49000 +0.14	28.72	28.05	28.40	633,887
30 Jul 21	28.35000 -0.94	28.93	28.33	28.88	751,395
29 Jul 21	29.29000 +0.12	29.80	29.18	29.44	441,514
28 Jul 21	29.17000 +0.59	29.40	28.46	28.48	615,119
27 Jul 21	28.58000 +0.10	29.02	28.28	28.40	308,241
26 Jul 21	28.48000 -0.77	29.32	28.30	28.90	729,956
23 Jul 21	29.25000 -0.20	29.80	29.12	29.45	649,242
22 Jul 21	29.45000 +0.38	29.58	28.82	29.20	773,018
21 Jul 21	29.07000 +0.15	29.36	28.85	29.11	433,762
20 Jul 21	28.92000 +0.16	29.78	28.74	28.99	776,166
19 Jul 21	28.76000 -0.66	29.27	28.21	29.27	728,942
16 Jul 21	29.42000 +0.48	29.84	29.01	29.19	762,323
15 Jul 21	28.94000 -1.50	30.33	28.51	30.10	868,478
14 Jul 21	30.44000 +0.56	30.57	29.23	29.92	952,252
13 Jul 21	29.88000 +0.85	29.95	28.54	28.84	1,363,790
12 Jul 21	29.03000 +0.91	29.55	28.51	28.75	1,262,157
09 Jul 21	28.12000 +0.43	29.04	27.38	27.88	1,820,401
08 Jul 21	27.69000 -4.61	29.80	27.03	29.60	5,230,909
07 Jul 21	32.30000 +0.36	32.69	31.64	32.13	594,915
06 Jul 21	31.94000 +1.42	32.04	30.49	30.50	674,345
05 Jul 21	30.52000 -0.52	31.13	30.46	31.03	656,904
02 Jul 21	31.04000 -0.61	31.59	30.85	31.55	1,067,887
01 Jul 21	31.65000 -0.07	32.30	31.20	31.95	479,178
30 Jun 21	31.72000 -0.46	32.86	31.62	32.40	651,833
29 Jun 21	32.18000 -0.04	32.90	32.12	32.18	545,009
28 Jun 21	32.22000 -1.37	32.80	31.79	32.76	823,693
25 Jun 21	33.59000 -0.16	33.94	33.32	33.80	421,877
24 Jun 21	33.75000 +0.80	34.08	32.93	33.00	687,833
23 Jun 21	32.95000 -0.44	33.88	32.95	33.59	385,321
22 Jun 21	33.39000 +0.55	33.55	32.45	32.55	584,995
21 Jun 21	32.84000 -1.09	33.74	32.64	33.73	736,986
18 Jun 21	33.93000 +1.18	34.08	32.86	32.95	2,192,558
17 Jun 21	32.75000 +0.70	33.03	32.07	32.40	1,115,561
16 Jun 21	32.05000 +0.14	32.21	31.36	31.90	624,971
15 Jun 21	31.91000 -0.48	32.92	31.91	32.67	935,990
14 Jun 21	32.39000 +1.79	33.27	30.37	30.61	2,246,640
11 Jun 21	30.60000 +0.45	30.72	30.13	30.30	463,369
10 Jun 21	30.15000 -0.64	31.09	29.67	31.02	910,669
09 Jun 21	30.79000 +0.83	30.80	29.29	29.95	1,140,151
08 Jun 21	29.96000 -0.83	30.55	29.96	30.42	994,052
07 Jun 21	30.79000 -0.16	31.30	30.35	31.15	501,881
04 Jun 21	30.95000 +0.62	31.01	30.08	30.40	871,931
03 Jun 21	30.33000 -0.57	31.18	30.23	31.11	678,159
02 Jun 21	30.90000 -1.05	32.20	30.83	32.20	942,172
01 Jun 21	31.95000 -0.42	32.53	31.84	32.37	732,755
31 May 21	32.37000 +0.20	32.57	31.92	32.08	355,996
28 May 21	32.17000 -0.66	32.72	31.82	32.71	698,834
27 May 21	32.83000 +0.38	32.90	32.16	32.41	1,272,519
26 May 21	32.45000 +0.84	32.75	31.58	31.83	734,263
25 May 21	31.61000 +0.79	31.66	30.56	30.75	779,316
21 May 21	30.82000 -0.65	31.51	30.82	31.40	715,282
20 May 21	31.47000 +0.98	31.58	30.46	30.51	734,518
19 May 21	30.49000 -0.40	30.72	29.95	30.70	838,898
18 May 21	30.89000 -0.04	31.40	30.68	30.96	581,057
17 May 21	30.93000 -0.02	31.47	30.90	31.00	690,168
14 May 21	30.95000 +0.44	31.22	30.17	30.80	884,857
13 May 21	30.51000 -0.89	31.25	30.09	31.13	1,561,900
12 May 21	31.40000 -0.45	32.82	31.38	32.14	1,481,635
11 May 21	31.85000 -1.79	33.16	30.70	33.01	2,261,781
10 May 21	33.64000 -0.88	34.64	33.58	34.60	854,085
07 May 21	34.52000 +1.38	34.68	33.06	33.24	1,267,072
06 May 21	33.14000 -0.94	33.97	31.77	33.83	2,054,143
05 May 21	34.08000 -0.72	36.68	33.25	35.44	2,520,317
04 May 21	34.80000 -4.90	38.95	32.63	38.95	4,447,075
03 May 21	39.70000 +0.14	40.36	39.60	39.96	515,479
30 Apr 21	39.56000 -0.15	40.14	39.24	39.92	676,108
29 Apr 21	39.71000 -0.17	41.18	39.58	39.93	717,402
28 Apr 21	39.88000 -0.15	40.35	39.41	40.00	675,645
27 Apr 21	40.03000 +0.74	40.91	39.25	39.29	1,050,063
26 Apr 21	39.29000 +0.92	39.31	38.50	38.65	485,613
23 Apr 21	38.37000 +0.63	38.58	37.83	38.15	595,066
22 Apr 21	37.74000 -0.14	37.94	37.02	37.94	622,080
21 Apr 21	37.88000 +0.25	37.91	36.76	37.69	410,343
20 Apr 21	37.63000 -1.22	39.00	37.27	38.94	682,401
19 Apr 21	38.85000 +0.09	39.46	38.51	38.81	501,215
16 Apr 21	38.76000 -0.54	39.30	38.40	39.29	445,759
15 Apr 21	39.30000 +0.60	39.70	38.50	38.90	459,840
14 Apr 21	38.70000 -0.12	39.80	38.56	39.00	723,576
13 Apr 21	38.82000 +1.40	39.08	37.35	37.40	786,808
12 Apr 21	37.42000 -0.07	38.06	37.20	37.57	484,746
09 Apr 21	37.49000 +0.33	38.02	37.20	37.41	605,966
08 Apr 21	37.16000 -0.17	37.90	37.16	37.55	564,444
07 Apr 21	37.33000 +0.16	37.59	36.85	37.04	427,185
06 Apr 21	37.17000 -0.40	38.20	36.91	38.20	698,209
01 Apr 21	37.57000 +1.14	37.90	36.58	36.74	802,752
31 Mar 21	36.43000 +0.79	36.53	35.36	35.69	893,059
30 Mar 21	35.64000 -0.93	37.10	35.46	36.60	1,008,845
29 Mar 21	36.57000 +0.16	36.95	36.15	36.66	526,993
26 Mar 21	36.41000 +0.26	37.01	35.53	35.99	899,652
25 Mar 21	36.15000 -0.58	37.15	35.23	36.78	1,346,392
24 Mar 21	36.73000 -1.48	38.47	36.73	38.31	1,289,254
23 Mar 21	38.21000 +0.53	38.82	36.60	37.55	1,359,213
22 Mar 21	37.68000 +0.12	38.22	35.70	37.89	2,482,440
19 Mar 21	37.56000 -5.30	42.97	35.40	42.43	5,652,284
18 Mar 21	42.86000 -0.46	44.04	42.37	43.20	518,663
17 Mar 21	43.32000 -0.09	44.17	42.66	43.49	482,177
16 Mar 21	43.41000 +0.77	43.80	42.50	42.69	363,229
15 Mar 21	42.64000 +0.32	43.00	42.23	42.35	358,002
12 Mar 21	42.32000 -0.82	42.99	41.96	42.99	453,927
11 Mar 21	43.14000 +1.05	43.76	41.97	42.16	411,258
10 Mar 21	42.09000 -0.84	43.67	41.81	43.17	743,595
09 Mar 21	42.93000 +1.69	44.01	40.90	41.24	785,262
08 Mar 21	41.24000 -0.93	42.90	39.21	42.34	1,037,651
05 Mar 21	42.17000 -2.74	45.49	41.67	44.61	974,219
04 Mar 21	44.91000 -1.41	46.37	44.41	45.82	798,359
03 Mar 21	46.32000 -0.38	46.82	45.70	46.80	584,521
02 Mar 21	46.70000 +1.88	48.13	45.04	45.11	833,508
01 Mar 21	44.82000 +0.32	45.31	44.38	44.94	582,173
26 Feb 21	44.50000 -0.83	45.06	44.00	44.15	1,397,162
25 Feb 21	45.33000 +0.29	45.71	44.76	45.53	512,386
24 Feb 21	45.04000 -0.77	46.46	44.55	45.80	704,282
23 Feb 21	45.81000 -1.70	47.55	42.53	47.50	1,337,085
22 Feb 21	47.51000 -1.62	48.87	47.39	48.64	560,748
19 Feb 21	49.13000 +0.68	49.64	48.38	48.49	1,197,324
18 Feb 21	48.45000 -0.19	49.00	48.09	48.77	894,827
17 Feb 21	48.64000 +2.14	49.24	45.80	46.10	2,519,250
16 Feb 21	46.50000 -0.02	47.47	46.50	46.83	545,590
15 Feb 21	46.52000 +0.84	46.64	45.89	46.20	502,833
12 Feb 21	45.68000 +0.49	46.00	45.23	45.40	583,567
11 Feb 21	45.19000 +1.02	45.56	44.30	44.45	754,475
10 Feb 21	44.17000 +0.33	45.76	43.58	44.40	1,097,896
09 Feb 21	43.84000 -1.97	46.88	43.80	46.50	1,325,262
08 Feb 21	45.81000 +1.01	45.93	44.90	45.30	457,490
05 Feb 21	44.80000 +0.53	45.47	44.55	44.61	609,778
04 Feb 21	44.27000 -0.53	45.78	44.11	45.00	556,457
03 Feb 21	44.80000 +0.60	44.80	43.99	44.10	443,964
02 Feb 21	44.20000 +1.21	44.60	42.75	43.21	527,312
01 Feb 21	42.99000 +0.28	43.39	42.34	42.96	435,699
29 Jan 21	42.71000 +0.01	43.82	41.94	43.07	773,230
28 Jan 21	42.70000 -0.84	43.59	42.10	43.00	542,545
27 Jan 21	43.54000 +0.87	44.00	41.01	42.53	951,519
26 Jan 21	42.67000 -0.20	43.09	42.30	42.76	674,145
25 Jan 21	42.87000 -0.13	43.80	42.25	43.20	540,198
22 Jan 21	43.00000 +0.00	43.24	41.52	42.90	809,512
21 Jan 21	43.00000 -0.50	44.87	42.55	43.95	670,802
20 Jan 21	43.50000 +1.50	43.60	42.10	42.48	673,893
19 Jan 21	42.00000 +1.05	42.86	40.81	41.70	695,006
18 Jan 21	40.95000 +0.62	41.73	40.33	40.37	469,835
15 Jan 21	40.33000 -1.25	41.70	39.11	41.50	1,166,177
14 Jan 21	41.58000 -0.35	42.45	41.37	42.10	608,378
13 Jan 21	41.93000 +0.42	42.67	41.15	42.00	617,853
12 Jan 21	41.51000 +0.71	42.50	40.57	41.56	673,678
11 Jan 21	40.80000 -1.60	43.88	40.36	43.13	1,058,627
08 Jan 21	42.40000 +1.04	42.70	41.86	41.92	643,884
07 Jan 21	41.36000 -1.46	42.95	41.04	42.77	731,099
06 Jan 21	42.82000 -2.03	45.08	42.41	45.00	635,205
05 Jan 21	44.85000 +0.61	46.15	44.00	44.01	685,983
04 Jan 21	44.24000 +0.41	45.12	43.73	43.80	544,962
30 Dec 20	43.83000 +0.37	43.96	43.02	43.30	150,463
29 Dec 20	43.46000 -0.35	44.43	43.16	43.96	312,689
28 Dec 20	43.81000 -0.04	44.49	43.56	44.07	337,888
23 Dec 20	43.85000 -0.45	44.67	43.67	44.66	371,399
22 Dec 20	44.30000 +0.82	44.78	43.63	43.89	353,224
21 Dec 20	43.48000 -0.27	44.80	42.90	43.69	616,842
18 Dec 20	43.75000 +1.12	44.26	43.25	43.42	1,458,043
17 Dec 20	42.63000 +1.28	43.89	41.70	41.70	944,554
16 Dec 20	41.35000 -0.20	41.98	40.72	41.60	511,509
15 Dec 20	41.55000 +1.75	42.26	39.90	40.00	875,859
14 Dec 20	39.80000 +1.09	39.89	38.63	39.00	508,970
11 Dec 20	38.71000 +0.19	39.04	38.07	38.61	302,213
10 Dec 20	38.52000 +0.26	38.62	37.79	38.23	484,507
09 Dec 20	38.26000 -0.24	39.10	38.26	38.90	518,202
08 Dec 20	38.50000 +0.05	38.90	38.31	38.49	478,526
07 Dec 20	38.45000 -0.55	39.36	37.95	39.10	385,642
04 Dec 20	39.00000 +0.06	39.46	38.59	38.68	454,103
03 Dec 20	38.94000 +0.51	39.28	37.87	38.76	397,913
02 Dec 20	38.43000 -1.05	39.77	37.95	39.45	602,772
01 Dec 20	39.48000 -0.45	40.56	39.02	40.00	496,170
30 Nov 20	39.93000 +0.37	40.00	39.31	39.50	1,112,207
27 Nov 20	39.56000 +0.44	39.56	38.98	39.21	770,356
26 Nov 20	39.12000 +0.02	39.90	39.06	39.32	427,701
25 Nov 20	39.10000 +0.08	39.39	38.51	38.88	506,329
24 Nov 20	39.02000 -0.38	39.93	38.74	39.93	555,704
23 Nov 20	39.40000 -0.12	39.91	38.94	39.60	486,870
20 Nov 20	39.52000 +1.17	39.52	37.99	38.37	606,903
19 Nov 20	38.35000 +0.64	38.35	37.21	37.34	622,999
18 Nov 20	37.71000 +0.23	37.71	36.88	37.50	639,009
17 Nov 20	37.48000 -0.42	38.26	36.88	37.90	671,573
16 Nov 20	37.90000 -1.55	40.06	37.47	40.00	859,914
13 Nov 20	39.45000 +0.37	40.06	39.01	39.01	836,563
12 Nov 20	39.08000 +0.08	39.96	38.41	39.55	1,017,283
11 Nov 20	39.00000 +1.84	39.58	37.01	37.85	1,192,968
10 Nov 20	37.16000 +1.71	39.33	32.55	35.50	3,125,169
09 Nov 20	35.45000 -3.45	40.38	33.84	40.38	2,459,878
06 Nov 20	38.90000 +0.10	39.37	38.14	38.80	491,180
05 Nov 20	38.80000 +0.70	39.99	38.55	39.58	886,419
04 Nov 20	38.10000 +1.70	38.62	36.10	36.40	845,419
03 Nov 20	36.40000 -0.75	37.21	35.67	37.20	1,275,040
02 Nov 20	37.15000 -0.65	38.22	37.13	38.14	676,709
30 Oct 20	37.80000 -0.51	39.16	37.60	38.00	998,308
29 Oct 20	38.31000 -0.20	39.62	37.33	39.32	741,751
28 Oct 20	38.51000 -1.75	40.79	37.68	39.99	1,155,590
27 Oct 20	40.26000 +0.56	40.69	39.47	40.07	884,264
26 Oct 20	39.70000 -0.49	39.92	36.91	39.90	1,536,476
23 Oct 20	40.19000 -1.17	41.78	40.15	41.32	1,590,647
22 Oct 20	41.36000 -0.20	42.31	41.12	41.47	2,669,725
21 Oct 20	41.56000 -0.68	42.40	40.80	42.24	1,646,790
20 Oct 20	42.24000 -3.85	43.49	42.15	42.60	3,806,114
19 Oct 20	46.09000 +0.49	46.28	45.62	46.00	373,701
16 Oct 20	45.60000 +0.93	46.20	44.81	45.05	427,639
15 Oct 20	44.67000 -0.62	45.60	44.25	44.76	633,271
14 Oct 20	45.29000 +0.93	45.99	44.32	44.76	576,864
13 Oct 20	44.36000 +0.86	45.00	43.70	44.20	669,456
12 Oct 20	43.50000 +0.64	44.14	42.85	43.19	639,787
09 Oct 20	42.86000 +2.24	43.03	40.80	40.87	650,754
08 Oct 20	40.62000 -0.09	41.31	40.62	40.95	389,756
07 Oct 20	40.71000 -0.92	42.15	40.67	41.93	486,802
06 Oct 20	41.63000 -0.45	42.66	41.63	42.50	354,452
05 Oct 20	42.08000 +0.66	42.30	41.27	41.60	486,204
02 Oct 20	41.42000 -0.95	42.28	40.88	42.16	508,582
01 Oct 20	42.37000 +0.25	42.63	41.35	42.10	556,504
30 Sep 20	42.12000 -0.83	43.34	41.96	42.90	413,484
29 Sep 20	42.95000 -0.05	43.46	42.30	42.88	242,199
28 Sep 20	43.00000 +0.40	43.59	42.51	42.73	391,292
25 Sep 20	42.60000 +0.75	42.60	41.01	41.85	444,339
24 Sep 20	41.85000 -1.33	43.10	41.54	42.87	491,198
23 Sep 20	43.18000 +0.24	44.06	42.82	43.50	530,223
22 Sep 20	42.94000 +0.71	43.57	42.59	42.67	385,752
21 Sep 20	42.23000 -0.30	43.28	41.20	42.46	495,577
18 Sep 20	42.53000 +1.40	42.76	41.76	41.80	1,038,636
17 Sep 20	41.13000 -0.56	41.23	40.40	41.09	291,474
16 Sep 20	41.69000 +0.08	42.20	41.50	41.93	248,133
15 Sep 20	41.61000 +0.12	42.23	41.50	41.50	311,999
14 Sep 20	41.49000 +1.06	41.66	40.51	40.59	342,847
11 Sep 20	40.43000 -0.99	41.42	39.99	41.13	374,842
10 Sep 20	41.42000 -0.06	41.77	41.05	41.50	425,727
09 Sep 20	41.48000 +0.80	41.77	40.02	40.36	471,254
08 Sep 20	40.68000 -0.82	41.73	39.40	41.60	787,091
07 Sep 20	41.50000 +0.94	41.89	40.43	40.63	492,425
04 Sep 20	40.56000 -1.04	42.58	40.08	41.55	958,531
03 Sep 20	41.60000 -2.45	44.90	41.60	44.50	977,283
02 Sep 20	44.05000 -1.00	45.95	43.82	45.65	891,985
01 Sep 20	45.05000 -0.32	46.91	45.05	46.28	740,713
31 Aug 20	45.37000 +0.09	45.79	45.19	45.42	354,785
28 Aug 20	45.28000 -0.06	45.36	44.06	45.20	310,668
27 Aug 20	45.34000 +0.24	46.17	45.06	45.37	545,992
26 Aug 20	45.10000 +0.81	45.10	44.03	44.12	293,861
25 Aug 20	44.29000 +0.15	44.81	43.66	44.26	323,265
24 Aug 20	44.14000 -1.02	46.04	44.07	45.26	478,891
21 Aug 20	45.16000 +0.95	45.19	44.02	44.43	632,920
20 Aug 20	44.21000 +0.76	44.52	42.90	43.47	409,511
19 Aug 20	43.45000 -0.76	44.28	43.18	43.99	354,060
18 Aug 20	44.21000 -0.42	44.87	43.71	44.87	302,360
17 Aug 20	44.63000 +0.58	45.11	43.52	43.90	377,925
14 Aug 20	44.05000 -0.12	44.58	43.29	44.40	507,653
13 Aug 20	44.17000 +0.81	44.33	42.84	43.21	544,866
12 Aug 20	43.36000 +0.73	43.36	42.01	42.50	537,472
11 Aug 20	42.63000 +1.00	42.90	41.52	41.75	659,964
10 Aug 20	41.63000 -1.37	43.00	41.39	43.00	678,295
07 Aug 20	43.00000 -0.71	43.80	41.76	43.61	704,407
06 Aug 20	43.71000 -0.21	44.80	43.52	44.20	539,000
05 Aug 20	43.92000 +0.47	45.03	43.75	44.38	705,811
04 Aug 20	43.45000 -3.78	48.50	43.44	47.88	1,578,494
03 Aug 20	47.23000 +1.48	47.37	45.38	45.96	536,040
31 Jul 20	45.75000 +1.50	46.46	44.38	44.38	595,290
30 Jul 20	44.25000 -2.44	47.39	43.38	46.84	709,999
29 Jul 20	46.69000 +0.47	47.34	46.02	46.20	334,623
28 Jul 20	46.22000 -0.69	47.68	46.22	47.40	376,280
27 Jul 20	46.91000 +1.09	47.72	45.91	46.20	376,239
24 Jul 20	45.82000 -2.01	47.27	45.08	47.00	578,173
23 Jul 20	47.83000 -0.80	48.74	47.45	48.70	683,611
22 Jul 20	48.63000 +0.83	49.37	47.79	47.82	780,109
21 Jul 20	47.80000 -0.75	49.25	47.76	48.69	695,753
20 Jul 20	48.55000 -0.39	48.99	46.66	48.47	862,636
17 Jul 20	48.94000 +1.31	49.38	47.40	48.02	889,419
16 Jul 20	47.63000 +0.98	48.46	46.50	47.31	1,005,007
15 Jul 20	46.65000 -3.73	51.24	43.20	50.98	2,203,322
14 Jul 20	50.38000 -1.06	50.50	49.02	50.42	772,190
13 Jul 20	51.44000 +0.26	52.74	51.12	52.00	457,477
10 Jul 20	51.18000 -2.44	53.56	51.14	53.14	668,452
09 Jul 20	53.62000 +1.92	54.86	51.76	52.28	695,339
08 Jul 20	51.70000 -0.16	53.20	51.08	52.00	820,967
07 Jul 20	51.86000 +0.20	52.06	50.56	51.66	528,906
06 Jul 20	51.66000 +0.18	52.96	51.00	52.48	498,756
03 Jul 20	51.48000 +0.28	52.32	51.08	51.20	434,531
02 Jul 20	51.20000 +1.73	51.64	49.00	49.60	811,752
01 Jul 20	49.47000 +0.87	49.47	48.25	48.80	440,183
30 Jun 20	48.60000 +2.74	48.78	46.22	46.51	753,679
29 Jun 20	45.86000 -1.78	47.83	45.01	47.83	726,566
26 Jun 20	47.64000 -0.45	48.52	47.06	48.42	641,334
25 Jun 20	48.09000 +0.35	48.77	46.74	47.60	709,783
24 Jun 20	47.74000 +0.12	48.26	46.74	47.70	398,660
23 Jun 20	47.62000 +0.22	48.36	46.63	47.70	507,581
22 Jun 20	47.40000 -0.04	47.46	45.77	47.13	465,837
19 Jun 20	47.44000 +0.39	47.88	46.81	47.19	1,497,136
18 Jun 20	47.05000 +0.74	47.45	46.12	46.30	455,316
17 Jun 20	46.31000 +0.94	46.50	45.17	45.40	622,856
16 Jun 20	45.37000 +1.91	45.39	43.11	44.55	526,119
15 Jun 20	43.46000 +0.93	44.30	41.93	42.27	652,342
12 Jun 20	42.53000 -1.02	43.30	41.84	43.20	579,343
11 Jun 20	43.55000 -0.62	44.80	43.35	43.89	451,758
10 Jun 20	44.17000 +0.15	44.86	43.40	44.56	636,049
09 Jun 20	44.01500 +0.61	45.00	42.83	43.41	735,675
08 Jun 20	43.40000 -0.13	43.74	41.25	43.54	1,035,363
05 Jun 20	43.52500 -2.64	45.40	43.26	45.40	1,273,152
04 Jun 20	46.16500 -0.47	47.00	45.57	46.60	787,059
03 Jun 20	46.63500 -1.44	48.49	46.44	48.22	878,848
02 Jun 20	48.07000 +2.31	48.07	46.38	46.81	1,404,338
29 May 20	45.75500 +1.44	45.94	43.13	44.29	12,431,310
28 May 20	44.31000 +1.89	44.40	42.51	42.85	1,078,255
27 May 20	42.42000 -2.80	45.15	41.53	44.88	1,874,812
26 May 20	45.21500 -0.67	47.75	44.83	46.28	854,089
25 May 20	45.88500 +1.18	46.04	45.16	45.76	729,469
22 May 20	44.70000 +0.95	45.76	43.20	43.49	978,709
21 May 20	43.75000 +0.19	44.36	43.44	43.72	435,210
20 May 20	43.55500 +1.01	44.17	42.44	42.75	860,313
19 May 20	42.55000 +0.58	42.55	40.90	42.45	1,235,822
18 May 20	41.96500 -0.46	43.30	41.83	43.00	1,812,433
15 May 20	42.42500 +0.92	42.65	41.26	42.30	974,081
14 May 20	41.50000 -3.66	42.95	40.73	41.80	3,705,147
13 May 20	45.16000 +1.16	45.65	42.94	43.78	1,030,966
12 May 20	44.00000 +1.00	44.98	40.62	42.99	1,287,447
11 May 20	43.00000 +0.34	44.19	42.49	43.28	923,214
08 May 20	42.66000 -0.60	43.85	42.56	43.50	379,925
07 May 20	43.26000 +0.54	44.80	42.54	43.87	626,657
06 May 20	42.71500 +1.19	43.17	41.72	42.17	466,326
05 May 20	41.53000 +1.21	41.53	40.50	40.90	494,094
04 May 20	40.32000 +0.72	40.77	38.51	39.42	524,416
30 Apr 20	39.60000 -0.23	40.51	37.24	40.00	747,889
29 Apr 20	39.82500 -1.51	42.00	39.53	41.62	711,710
28 Apr 20	41.34000 -0.67	43.28	41.00	42.36	436,902
27 Apr 20	42.00500 +0.37	43.40	41.65	42.00	517,548
24 Apr 20	41.63500 -0.13	42.17	40.77	41.41	356,132
23 Apr 20	41.76000 -0.42	42.72	41.35	42.53	562,615
22 Apr 20	42.17500 +3.01	42.58	39.50	39.74	700,587
21 Apr 20	39.17000 -2.71	41.94	39.17	41.68	539,752
20 Apr 20	41.87500 +2.13	41.96	40.02	40.13	541,240
17 Apr 20	39.75000 -1.19	41.53	38.66	41.51	881,321
16 Apr 20	40.94500 +1.51	41.09	38.74	39.71	613,401
15 Apr 20	39.43000 +1.13	39.85	37.44	38.00	693,059
14 Apr 20	38.30500 +1.56	38.31	37.25	37.74	626,729
09 Apr 20	36.75000 -0.85	38.00	35.90	37.83	549,987
08 Apr 20	37.60000 +2.11	37.65	34.97	35.00	623,917
07 Apr 20	35.49000 -1.64	38.06	34.10	37.90	1,211,692
06 Apr 20	37.13500 -1.78	40.40	36.86	40.08	739,570
03 Apr 20	38.92000 +0.52	39.40	37.26	38.56	543,634
02 Apr 20	38.39500 +0.99	38.75	35.90	37.24	529,738
01 Apr 20	37.40000 +1.01	37.49	33.89	35.76	776,199
31 Mar 20	36.39000 -0.41	38.66	35.62	37.14	810,464
30 Mar 20	36.80000 +2.30	36.99	34.85	34.97	663,230
27 Mar 20	34.50000 +0.59	34.59	33.44	33.93	565,978
26 Mar 20	33.91000 +2.21	33.91	31.52	31.80	552,179
25 Mar 20	31.70000 +0.07	33.25	30.00	33.20	772,612
24 Mar 20	31.63000 +2.12	33.40	30.86	32.50	1,053,011
23 Mar 20	29.51000 -0.96	30.64	28.62	29.75	782,679
20 Mar 20	30.47000 +0.91	33.12	29.20	31.80	4,743,100
19 Mar 20	29.56000 +4.03	30.47	25.85	27.00	979,638
18 Mar 20	25.53000 +0.72	26.00	24.85	25.00	772,484
17 Mar 20	24.81000 -1.57	27.91	24.01	27.85	715,240
16 Mar 20	26.38000 +0.37	27.39	22.30	26.22	1,029,840
13 Mar 20	26.01000 +0.24	27.90	25.30	27.00	732,364
12 Mar 20	25.77000 -3.47	27.72	25.11	27.06	1,270,043
11 Mar 20	29.24000 +0.17	30.07	28.96	29.30	839,149
10 Mar 20	29.07000 -2.02	31.66	28.90	31.40	941,631
09 Mar 20	31.09000 -2.08	31.82	29.36	30.40	1,128,764
06 Mar 20	33.17000 -1.85	34.99	32.05	34.52	1,294,695
05 Mar 20	35.02000 +0.77	35.32	34.27	34.50	1,221,096
04 Mar 20	34.25000 -0.69	34.25	32.56	33.10	2,467,556
03 Mar 20	34.94000 -0.75	37.23	33.30	37.06	1,616,498
02 Mar 20	35.69000 +3.54	35.82	32.41	33.00	2,161,773
28 Feb 20	32.15000 +2.27	32.40	28.74	28.91	1,586,568
27 Feb 20	29.88000 +0.78	30.19	28.50	29.00	977,020
26 Feb 20	29.10000 +0.00	29.52	28.27	28.41	664,679
25 Feb 20	29.10000 -0.91	30.23	28.60	30.10	723,395
24 Feb 20	30.01000 -0.03	30.30	27.15	29.00	1,244,391
21 Feb 20	30.04000 -0.56	30.59	29.99	30.59	501,257
20 Feb 20	30.60000 -0.93	31.60	30.58	31.56	440,799
19 Feb 20	31.53000 +0.35	31.64	30.85	31.20	494,852
18 Feb 20	31.18000 -0.52	31.76	31.07	31.45	423,692
17 Feb 20	31.70000 -0.22	32.05	31.41	32.00	267,295
14 Feb 20	31.92000 -0.18	32.49	31.62	32.30	401,062
13 Feb 20	32.10000 -0.28	32.75	31.73	32.66	397,840
12 Feb 20	32.38000 -0.01	32.94	32.33	32.50	452,735
11 Feb 20	32.39000 +0.65	32.72	31.80	31.90	794,279
10 Feb 20	31.74000 +0.14	32.55	29.26	32.40	1,802,374
07 Feb 20	31.60000 -0.30	32.40	31.35	32.40	417,246
06 Feb 20	31.90000 -0.82	32.94	31.71	32.90	596,551
05 Feb 20	32.72000 -0.04	32.99	32.13	32.90	471,406
04 Feb 20	32.76000 +0.99	32.99	32.10	32.20	381,743
03 Feb 20	31.77000 -0.64	32.61	31.22	32.29	495,699
31 Jan 20	32.41000 +0.13	33.02	32.02	32.60	541,266
30 Jan 20	32.28000 -0.04	32.60	31.85	31.85	301,157
29 Jan 20	32.32000 +0.54	32.62	31.77	31.77	310,694
28 Jan 20	31.78000 -0.17	32.18	31.15	32.13	403,654
27 Jan 20	31.95000 -0.92	32.65	31.70	32.40	237,329
24 Jan 20	32.87000 +0.68	33.23	32.51	32.70	244,305
23 Jan 20	32.19000 -0.81	33.04	32.06	32.99	317,071
22 Jan 20	33.00000 +0.95	33.00	32.01	32.10	411,633
21 Jan 20	32.05000 +0.22	32.05	31.27	31.50	414,992
20 Jan 20	31.83000 -0.17	32.38	31.63	32.10	275,397
17 Jan 20	32.00000 -0.09	32.63	32.00	32.48	343,763
16 Jan 20	32.09000 +0.29	33.05	32.00	32.05	621,537
15 Jan 20	31.80000 +1.19	31.91	30.68	30.76	631,394
14 Jan 20	30.61000 -0.32	31.01	30.17	31.00	379,198
13 Jan 20	30.93000 -0.29	32.85	30.85	31.31	503,673
10 Jan 20	31.22000 +0.59	31.75	30.82	30.89	246,029
09 Jan 20	30.63000 +0.90	30.82	29.86	30.45	408,300
08 Jan 20	29.73000 +0.20	30.08	29.11	29.20	224,501
07 Jan 20	29.53000 +0.13	30.00	28.92	29.81	534,573
06 Jan 20	29.40000 -1.11	30.35	28.88	30.06	637,590
03 Jan 20	30.51000 -0.82	31.52	30.19	31.35	533,744
02 Jan 20	31.33000 -0.55	32.10	31.12	32.02	487,318
30 Dec 19	31.88000 -0.77	33.15	31.60	33.00	372,699
27 Dec 19	32.65000 +1.66	32.99	31.51	31.51	489,589
23 Dec 19	30.99000 +0.72	31.36	30.30	30.35	320,222
20 Dec 19	30.27000 +0.37	30.56	29.69	29.90	1,862,880
19 Dec 19	29.90000 +0.11	30.10	29.40	30.00	280,605
18 Dec 19	29.79000 +0.33	29.99	29.35	29.50	377,597
17 Dec 19	29.46000 +0.41	29.59	29.03	29.20	360,412
16 Dec 19	29.05000 +0.51	29.05	28.70	28.90	326,151
13 Dec 19	28.54000 -0.26	29.10	28.48	29.04	234,672
12 Dec 19	28.80000 -0.09	29.25	28.41	29.20	370,970
11 Dec 19	28.89000 +0.94	29.44	28.05	28.08	806,963
10 Dec 19	27.95000 +0.84	27.95	27.10	27.26	581,495
09 Dec 19	27.11000 +0.83	27.11	26.55	26.70	501,930
06 Dec 19	26.28000 +0.39	26.30	25.92	26.00	319,641
05 Dec 19	25.89000 -0.13	26.30	25.82	26.30	318,537
04 Dec 19	26.02000 +0.74	26.02	25.36	25.57	290,654
03 Dec 19	25.28000 -0.19	25.98	25.02	25.90	299,867
02 Dec 19	25.47000 -0.46	26.20	25.40	26.18	273,553
29 Nov 19	25.93000 +0.03	25.99	25.67	25.98	280,858
28 Nov 19	25.90000 +0.15	26.03	25.77	25.95	201,435
27 Nov 19	25.75000 +0.54	25.82	25.35	25.50	272,377
26 Nov 19	25.21000 -0.05	25.48	24.93	25.45	184,461
25 Nov 19	25.26000 +0.23	25.45	25.05	25.09	135,850
22 Nov 19	25.03000 +0.36	25.51	24.67	24.77	143,080
21 Nov 19	24.67000 +0.09	24.85	24.24	24.66	188,285
20 Nov 19	24.58000 -0.92	25.66	24.33	25.56	243,424
19 Nov 19	25.50000 +0.64	25.65	24.88	25.10	324,870
18 Nov 19	24.86000 -1.14	26.16	24.85	26.16	272,835
15 Nov 19	26.00000 +0.20	26.36	25.83	25.92	223,758
14 Nov 19	25.80000 -0.85	26.84	25.71	26.81	291,119
13 Nov 19	26.65000 +0.08	27.48	26.38	26.93	416,513
12 Nov 19	26.57000 +0.57	26.90	26.32	26.53	612,892
11 Nov 19	26.00000 +0.90	27.00	25.61	26.00	874,746
08 Nov 19	25.10000 +0.10	25.41	24.82	25.09	86,413
07 Nov 19	25.00000 +0.45	25.10	24.55	24.69	132,811
06 Nov 19	24.55000 +0.24	24.78	24.22	24.61	181,031
05 Nov 19	24.31000 -0.40	24.76	24.22	24.76	176,676
04 Nov 19	24.71000 +0.50	24.90	24.30	24.90	280,970
01 Nov 19	24.21000 +0.55	24.40	23.62	23.80	93,541
31 Oct 19	23.66000 +0.10	23.80	23.55	23.79	138,677
30 Oct 19	23.56000 +0.06	23.75	23.45	23.62	86,349
29 Oct 19	23.50000 +0.35	23.58	23.07	23.07	108,422
28 Oct 19	23.15000 +0.62	23.23	22.72	22.79	85,530
25 Oct 19	22.53000 -0.52	23.09	22.53	23.00	99,781
24 Oct 19	23.05000 -0.44	23.60	22.52	23.53	237,558
23 Oct 19	23.49000 -0.36	24.00	23.49	23.88	104,284
22 Oct 19	23.85000 -0.08	24.28	23.80	24.20	95,655
21 Oct 19	23.93000 -0.17	24.40	23.93	24.38	50,613
18 Oct 19	24.10000 -0.06	24.46	23.95	24.18	90,700
17 Oct 19	24.16000 -0.14	24.69	24.16	24.36	114,000
16 Oct 19	24.30000 +0.13	24.50	24.22	24.25	74,628
15 Oct 19	24.17000 +0.41	24.31	23.90	23.96	122,309
14 Oct 19	23.76000 +0.56	23.80	23.25	23.46	192,768
11 Oct 19	23.20000 +0.80	23.66	22.62	22.65	409,729
10 Oct 19	22.40000 +0.60	22.43	21.91	22.27	313,813
09 Oct 19	21.80000 -0.95	22.89	21.38	22.61	513,059
08 Oct 19	22.75000 -1.00	23.89	22.75	23.63	517,849
07 Oct 19	23.75000 -0.82	25.16	23.57	24.75	603,631
04 Oct 19	24.57000 -0.46	25.40	24.40	25.14	620,494
02 Oct 19	25.03000 -0.47	25.70	24.85	25.70	874,664
01 Oct 19	25.50000 +0.00	25.70	24.86	24.96	988,476