FUNDMANAGER.co.uk

HelloFresh SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.93800 -0.15	3.11	2.90	3.11	666,381
19 Oct 26	3.09100 +0.07	3.13	3.02	3.03	955,478
16 Oct 26	3.02300 -0.02	3.04	2.95	3.03	893,030
15 Oct 26	3.03800 +0.12	3.09	2.89	2.95	1,796,125
14 Oct 26	2.92100 +0.11	2.95	2.81	2.82	1,451,204
13 Oct 26	2.81600 +0.16	2.83	2.67	2.67	970,063
12 Oct 26	2.65600 -0.03	2.74	2.65	2.72	859,937
09 Oct 26	2.68700 +0.17	2.74	2.55	2.55	2,054,228
08 Oct 26	2.51400 +0.09	2.59	2.42	2.43	910,041
07 Oct 26	2.42100 +0.08	2.46	2.33	2.34	975,790
06 Oct 26	2.33800 +0.01	2.40	2.31	2.34	563,242
05 Oct 26	2.33100 -0.01	2.42	2.33	2.36	726,215
02 Oct 26	2.33700 -0.06	2.49	2.34	2.41	1,051,109
01 Oct 26	2.40000 +0.05	2.47	2.32	2.34	1,253,364
30 Sep 26	2.35000 +0.05	2.37	2.26	2.30	1,263,503
29 Sep 26	2.29900 -0.10	2.43	2.30	2.38	1,465,706
28 Sep 26	2.40100 +0.12	2.40	2.25	2.30	1,878,832
25 Sep 26	2.28500 -0.25	2.33	2.16	2.25	3,598,323
24 Sep 26	2.53400 -0.17	2.69	2.53	2.69	1,021,874
23 Sep 26	2.70000 +0.04	2.71	2.65	2.66	508,519
22 Sep 26	2.65800 +0.03	2.69	2.61	2.61	478,673
21 Sep 26	2.63300 -0.04	2.67	2.63	2.65	522,914
18 Sep 26	2.67300 -0.04	2.71	2.66	2.70	773,490
17 Sep 26	2.71300 +0.01	2.73	2.66	2.71	599,336
16 Sep 26	2.70000 -0.03	2.72	2.68	2.71	496,861
15 Sep 26	2.73000 -0.06	2.80	2.73	2.80	357,960
14 Sep 26	2.78700 +0.06	2.79	2.73	2.73	548,478
11 Sep 26	2.73000 -0.14	2.87	2.73	2.87	1,002,345
10 Sep 26	2.87200 +0.02	2.95	2.84	2.85	1,507,047
09 Sep 26	2.85100 +0.11	2.89	2.71	2.72	1,524,162
08 Sep 26	2.74200 -0.04	2.83	2.71	2.79	743,800
07 Sep 26	2.77800 -0.02	2.80	2.67	2.79	520,216
04 Sep 26	2.79900 +0.16	2.81	2.65	2.65	1,142,646
03 Sep 26	2.64300 +0.03	2.66	2.62	2.62	851,189
02 Sep 26	2.61200 -0.06	2.67	2.61	2.65	1,081,841
01 Sep 26	2.67400 -0.08	2.80	2.66	2.76	1,004,695
31 Aug 26	2.75600 -0.06	2.83	2.74	2.83	772,289
28 Aug 26	2.81600 -0.05	2.89	2.80	2.86	872,711
27 Aug 26	2.86200 +0.05	2.86	2.76	2.79	1,319,446
26 Aug 26	2.81000 +0.01	2.84	2.78	2.80	954,517
25 Aug 26	2.79700 -0.03	2.90	2.80	2.83	804,863
24 Aug 26	2.82800 +0.00	2.83	2.77	2.81	830,827
21 Aug 26	2.82500 -0.05	2.90	2.83	2.84	1,005,183
20 Aug 26	2.87100 -0.06	2.92	2.85	2.89	1,104,904
19 Aug 26	2.92700 -0.05	3.00	2.90	2.95	1,066,963
18 Aug 26	2.97300 -0.09	3.08	2.92	3.07	2,455,586
17 Aug 26	3.06500 -0.09	3.18	3.05	3.14	1,425,786
14 Aug 26	3.15000 -0.18	3.23	3.06	3.23	3,270,354
13 Aug 26	3.33300 -0.10	3.52	3.32	3.36	2,465,564
12 Aug 26	3.43600 -0.03	3.45	3.38	3.41	814,238
11 Aug 26	3.46500 +0.07	3.46	3.37	3.39	678,934
10 Aug 26	3.39200 +0.03	3.45	3.36	3.40	836,144
07 Aug 26	3.36300 -0.03	3.43	3.34	3.38	1,041,584
06 Aug 26	3.39400 +0.02	3.45	3.36	3.36	522,409
05 Aug 26	3.37600 -0.01	3.42	3.34	3.40	807,957
04 Aug 26	3.39000 -0.08	3.45	3.38	3.45	1,216,926
03 Aug 26	3.47100 +0.06	3.52	3.43	3.43	609,670
31 Jul 26	3.41200 -0.22	3.65	3.41	3.65	1,637,879
30 Jul 26	3.62700 -0.06	3.69	3.53	3.68	925,613
29 Jul 26	3.68500 +0.20	3.70	3.39	3.49	2,448,162
28 Jul 26	3.48300 +0.07	3.50	3.38	3.45	1,917,073
27 Jul 26	3.41400 -0.06	3.56	3.38	3.52	1,596,706
24 Jul 26	3.47000 -0.02	3.48	3.32	3.48	1,285,574
23 Jul 26	3.48600 -0.07	3.59	3.44	3.55	679,431
22 Jul 26	3.55500 -0.10	3.63	3.51	3.63	858,973
21 Jul 26	3.65200 -0.06	3.72	3.60	3.70	591,759
20 Jul 26	3.71100 +0.00	3.78	3.65	3.74	819,650
17 Jul 26	3.71200 +0.12	3.72	3.58	3.60	772,209
16 Jul 26	3.59000 +0.07	3.61	3.51	3.58	710,238
15 Jul 26	3.51700 -0.03	3.60	3.46	3.60	1,020,640
14 Jul 26	3.55100 -0.10	3.72	3.52	3.68	751,213
13 Jul 26	3.64800 -0.06	3.73	3.45	3.56	1,100,318
10 Jul 26	3.70600 -0.02	3.80	3.68	3.72	709,331
09 Jul 26	3.72500 -0.07	3.81	3.68	3.79	965,354
08 Jul 26	3.79600 -0.04	3.94	3.77	3.82	701,965
07 Jul 26	3.84000 -0.10	4.05	3.84	3.97	774,704
06 Jul 26	3.94000 -0.08	4.11	3.92	4.01	851,705
03 Jul 26	4.02400 -0.05	4.12	4.01	4.07	507,199
02 Jul 26	4.07400 -0.17	4.28	4.01	4.28	841,612
01 Jul 26	4.24500 +0.30	4.33	3.95	3.95	1,661,011
30 Jun 26	3.94700 -0.07	4.00	3.90	3.98	489,158
29 Jun 26	4.01200 +0.18	4.15	3.89	3.91	1,915,709
26 Jun 26	3.83100 -0.03	3.85	3.62	3.83	1,772,557
25 Jun 26	3.85800 -0.15	4.04	3.85	4.02	985,693
24 Jun 26	4.01200 +0.01	4.08	3.95	4.02	826,718
23 Jun 26	4.00500 +0.07	4.04	3.86	3.91	540,431
22 Jun 26	3.93500 -0.09	4.03	3.84	3.98	637,922
19 Jun 26	4.02700 -0.06	4.11	4.03	4.11	692,890
18 Jun 26	4.08500 -0.07	4.17	4.04	4.13	1,069,618
17 Jun 26	4.15300 +0.05	4.25	4.12	4.12	806,927
16 Jun 26	4.10300 -0.02	4.18	4.04	4.13	1,075,053
15 Jun 26	4.12500 -0.03	4.23	4.11	4.17	786,825
12 Jun 26	4.15000 +0.01	4.20	4.08	4.12	864,666
11 Jun 26	4.14500 +0.04	4.29	4.04	4.13	723,012
10 Jun 26	4.10600 -0.10	4.28	4.03	4.25	778,859
09 Jun 26	4.20800 -0.02	4.29	4.12	4.22	485,712
08 Jun 26	4.22700 +0.03	4.23	4.07	4.12	225,486
05 Jun 26	4.19900 +0.06	4.30	4.11	4.14	434,246
04 Jun 26	4.13900 +0.08	4.16	4.05	4.06	371,881
03 Jun 26	4.05700 -0.17	4.25	4.03	4.22	668,747
02 Jun 26	4.23000 -0.11	4.47	4.19	4.35	1,078,501
01 Jun 26	4.34300 +0.03	4.46	4.26	4.40	860,673
29 May 26	4.31800 -0.08	4.52	4.30	4.41	1,025,743
28 May 26	4.40100 +0.09	4.42	4.24	4.28	697,134
27 May 26	4.30700 +0.02	4.36	4.26	4.26	446,254
26 May 26	4.28900 +0.00	4.39	4.23	4.29	530,598
25 May 26	4.29100 +0.01	4.38	4.28	4.36	222,657
22 May 26	4.28000 -0.01	4.47	4.28	4.36	480,969
21 May 26	4.28700 -0.07	4.42	4.29	4.34	428,546
20 May 26	4.36000 +0.03	4.49	4.24	4.32	659,394
19 May 26	4.32800 -0.07	4.55	4.30	4.45	678,754
18 May 26	4.39500 +0.13	4.42	4.24	4.24	860,082
15 May 26	4.26100 +0.12	4.30	4.12	4.13	1,043,983
14 May 26	4.14500 +0.12	4.19	4.07	4.10	609,035
13 May 26	4.02100 -0.06	4.10	3.96	4.07	611,680
12 May 26	4.07800 -0.07	4.14	3.99	4.14	626,802
11 May 26	4.15200 +0.04	4.19	3.85	3.93	1,044,683
08 May 26	4.11500 -0.20	4.26	4.00	4.00	1,133,160
07 May 26	4.31800 -0.03	4.46	4.12	4.46	1,382,789
06 May 26	4.35000 -0.03	4.91	4.33	4.56	2,318,236
05 May 26	4.37700 -0.23	4.72	4.38	4.65	1,467,348
04 May 26	4.60700 -0.02	4.89	4.61	4.70	600,930
30 Apr 26	4.62200 +0.18	4.73	4.38	4.42	493,609
29 Apr 26	4.44500 -0.02	4.54	4.35	4.41	324,173
28 Apr 26	4.46500 -0.04	4.50	4.39	4.46	190,241
27 Apr 26	4.50100 +0.06	4.51	4.33	4.41	253,444
24 Apr 26	4.44100 +0.09	4.52	4.32	4.37	365,338
23 Apr 26	4.34600 -0.24	4.57	4.34	4.57	920,126
22 Apr 26	4.59100 -0.08	4.76	4.55	4.67	741,990
21 Apr 26	4.67400 +0.18	4.72	4.54	4.54	747,104
20 Apr 26	4.49400 -0.06	4.57	4.46	4.50	494,774
17 Apr 26	4.55700 +0.18	4.66	4.38	4.41	1,060,835
16 Apr 26	4.37800 +0.30	4.41	4.06	4.09	1,078,717
15 Apr 26	4.07800 +0.15	4.14	3.92	3.94	701,871
14 Apr 26	3.92900 +0.14	4.02	3.83	3.83	1,006,225
13 Apr 26	3.79100 -0.07	3.88	3.77	3.84	850,129
10 Apr 26	3.86000 -0.05	4.03	3.86	3.94	713,809
09 Apr 26	3.91000 -0.01	3.97	3.85	3.90	728,490
08 Apr 26	3.92000 +0.04	4.23	3.92	4.19	1,108,177
07 Apr 26	3.88000 -0.03	4.13	3.88	3.92	1,098,560
02 Apr 26	3.90900 -0.03	3.94	3.81	3.88	806,297
01 Apr 26	3.93900 +0.06	4.00	3.82	3.98	1,101,231
31 Mar 26	3.87800 -0.02	4.09	3.82	3.94	921,624
30 Mar 26	3.90000 +0.03	3.94	3.80	3.82	806,160
27 Mar 26	3.86600 -0.01	3.94	3.78	3.90	1,640,208
26 Mar 26	3.87700 -0.06	4.01	3.87	3.94	723,866
25 Mar 26	3.93700 -0.10	4.19	3.91	4.11	1,273,442
24 Mar 26	4.03800 +0.25	4.14	3.86	3.89	2,252,810
23 Mar 26	3.79000 +0.18	3.88	3.49	3.50	2,387,479
20 Mar 26	3.60800 -0.33	3.94	3.61	3.94	2,672,489
19 Mar 26	3.94100 +0.06	3.96	3.70	3.86	2,507,564
18 Mar 26	3.87900 -0.68	4.33	3.79	4.28	6,508,781
17 Mar 26	4.55800 -0.16	4.74	4.55	4.71	1,414,243
16 Mar 26	4.72100 -0.10	4.96	4.72	4.89	558,445
13 Mar 26	4.82100 -0.03	4.86	4.68	4.81	628,185
12 Mar 26	4.84600 +0.22	4.86	4.58	4.63	769,976
11 Mar 26	4.62200 -0.18	4.79	4.61	4.74	709,908
10 Mar 26	4.80000 -0.12	5.00	4.73	5.00	1,056,229
09 Mar 26	4.92000 -0.07	5.04	4.80	4.94	617,093
06 Mar 26	4.98900 +0.09	5.05	4.83	4.99	756,021
05 Mar 26	4.89500 +0.21	4.98	4.60	4.66	1,244,909
04 Mar 26	4.68100 -0.10	4.88	4.59	4.76	1,136,390
03 Mar 26	4.78400 +0.05	4.83	4.62	4.67	1,078,220
02 Mar 26	4.73900 -0.09	4.81	4.55	4.55	829,008
27 Feb 26	4.82900 -0.08	4.92	4.71	4.92	1,201,968
26 Feb 26	4.91200 +0.18	4.93	4.69	4.76	1,061,021
25 Feb 26	4.73000 -0.01	4.84	4.72	4.77	535,020
24 Feb 26	4.74400 -0.06	4.84	4.70	4.76	886,525
23 Feb 26	4.80400 -0.14	5.04	4.78	4.97	936,091
20 Feb 26	4.94000 -0.13	5.09	4.94	5.04	661,762
19 Feb 26	5.06800 -0.02	5.19	4.99	5.08	733,489
18 Feb 26	5.08400 +0.09	5.22	4.89	5.00	1,270,127
17 Feb 26	4.99900 -0.10	5.13	5.00	5.10	652,892
16 Feb 26	5.10200 -0.12	5.26	5.02	5.02	743,919
13 Feb 26	5.22000 +0.14	5.31	4.96	5.10	1,258,971
12 Feb 26	5.07600 -0.40	5.22	4.78	5.13	4,795,394
11 Feb 26	5.47800 -0.48	5.92	5.48	5.92	1,394,184
10 Feb 26	5.96000 -0.07	6.05	5.87	6.01	549,098
09 Feb 26	6.03400 -0.03	6.18	6.03	6.07	654,732
06 Feb 26	6.06000 +0.09	6.06	5.82	5.91	1,029,967
05 Feb 26	5.96600 +0.17	6.00	5.76	5.88	885,277
04 Feb 26	5.79600 +0.21	5.96	5.55	5.61	1,585,131
03 Feb 26	5.59000 -0.48	6.14	5.58	6.13	1,530,429
02 Feb 26	6.07200 +0.51	6.11	5.49	5.56	1,995,067
30 Jan 26	5.55800 -0.12	5.68	5.50	5.63	826,864
29 Jan 26	5.67600 -0.08	5.81	5.63	5.79	567,356
28 Jan 26	5.75200 +0.08	5.82	5.68	5.70	1,051,706
27 Jan 26	5.67400 -0.09	5.80	5.51	5.80	773,036
26 Jan 26	5.76600 +0.21	5.80	5.55	5.60	829,127
23 Jan 26	5.56000 +0.00	5.65	5.48	5.60	483,999
22 Jan 26	5.56000 +0.19	5.65	5.48	5.49	938,292
21 Jan 26	5.36800 +0.00	5.43	5.20	5.37	1,160,229
20 Jan 26	5.37000 -0.36	5.76	5.37	5.68	1,341,370
19 Jan 26	5.73000 -0.12	5.78	5.66	5.71	541,345
16 Jan 26	5.84800 -0.01	5.89	5.67	5.85	878,139
15 Jan 26	5.85800 +0.02	5.92	5.79	5.87	552,201
14 Jan 26	5.83400 -0.01	5.86	5.71	5.86	649,897
13 Jan 26	5.84400 +0.13	6.01	5.70	5.70	1,137,757
12 Jan 26	5.71400 -0.07	5.81	5.58	5.80	1,224,500
09 Jan 26	5.78800 +0.06	5.94	5.69	5.70	1,127,131
08 Jan 26	5.73200 -0.03	5.75	5.57	5.71	858,304
07 Jan 26	5.76400 +0.09	5.76	5.60	5.70	998,703
06 Jan 26	5.67200 +0.15	5.70	5.53	5.62	991,137
05 Jan 26	5.52200 -0.40	6.04	5.52	6.00	1,999,248
02 Jan 26	5.92400 -0.23	6.24	5.86	6.09	1,596,509
30 Dec 25	6.15800 +0.35	6.23	5.76	5.77	2,303,153
29 Dec 25	5.80400 +0.06	5.84	5.68	5.71	1,080,186
23 Dec 25	5.74600 -0.18	5.97	5.62	5.85	854,781
22 Dec 25	5.92800 +0.13	5.96	5.72	5.81	1,112,454
19 Dec 25	5.80000 -0.08	5.94	5.71	5.85	5,588,753
18 Dec 25	5.88000 +0.02	5.90	5.76	5.86	745,218
17 Dec 25	5.86000 +0.18	5.86	5.61	5.65	1,050,213
16 Dec 25	5.67600 -0.04	5.92	5.66	5.69	1,243,055
15 Dec 25	5.72000 +0.10	5.77	5.61	5.62	779,571
12 Dec 25	5.61800 +0.01	5.73	5.61	5.65	554,543
11 Dec 25	5.60600 +0.06	5.63	5.49	5.55	484,408
10 Dec 25	5.54400 -0.14	5.71	5.52	5.64	727,111
09 Dec 25	5.68000 -0.26	5.72	5.26	5.51	2,120,354
08 Dec 25	5.93600 -0.13	6.08	5.84	6.03	1,200,078
05 Dec 25	6.07000 +0.12	6.10	5.94	5.98	1,020,424
04 Dec 25	5.95000 -0.05	6.20	5.93	6.01	1,235,985
03 Dec 25	6.00200 +0.00	6.11	5.83	6.00	922,635
02 Dec 25	6.00600 +0.03	6.07	5.90	5.92	882,646
01 Dec 25	5.97800 -0.21	6.25	5.93	6.15	1,373,417
28 Nov 25	6.19000 +0.35	6.21	5.86	5.87	992,110
27 Nov 25	5.84400 +0.13	5.90	5.72	5.77	734,624
26 Nov 25	5.71000 +0.20	5.72	5.49	5.56	863,772
25 Nov 25	5.51400 +0.14	5.51	5.30	5.39	767,750
24 Nov 25	5.37400 +0.05	5.43	5.28	5.40	1,473,826
21 Nov 25	5.32600 +0.00	5.45	5.22	5.27	1,612,488
20 Nov 25	5.32800 -0.24	5.65	5.31	5.65	1,292,876
19 Nov 25	5.57000 +0.03	5.64	5.54	5.55	700,542
18 Nov 25	5.53800 -0.20	5.70	5.47	5.65	1,050,304
17 Nov 25	5.73400 -0.02	5.83	5.73	5.73	669,676
14 Nov 25	5.75000 -0.11	5.83	5.71	5.82	1,222,772
13 Nov 25	5.86200 -0.02	6.05	5.83	5.94	756,582
12 Nov 25	5.88400 +0.08	5.99	5.85	5.89	848,151
11 Nov 25	5.80800 -0.01	5.84	5.64	5.82	1,256,520
10 Nov 25	5.82200 +0.14	5.98	5.68	5.84	1,667,509
07 Nov 25	5.68400 -0.27	6.06	5.67	6.03	1,803,020
06 Nov 25	5.95800 -0.34	6.39	5.35	6.31	7,247,274
05 Nov 25	6.29600 -0.61	6.86	6.27	6.86	2,831,968
04 Nov 25	6.91000 -0.26	7.11	6.89	7.09	1,479,396
03 Nov 25	7.17000 +0.15	7.24	6.81	7.00	1,810,160
31 Oct 25	7.02000 -0.10	7.18	6.78	7.06	3,161,366
30 Oct 25	7.11600 -0.22	7.69	7.01	7.30	2,861,399
29 Oct 25	7.33600 -0.48	7.92	7.33	7.79	2,040,488
28 Oct 25	7.81600 +0.19	7.89	7.61	7.70	1,966,315
27 Oct 25	7.62400 +0.06	7.71	7.49	7.60	936,153
24 Oct 25	7.56000 +0.09	7.58	7.40	7.50	735,429
23 Oct 25	7.47400 +0.03	7.57	7.35	7.44	996,579
22 Oct 25	7.44200 +0.34	7.44	7.01	7.09	1,967,433
21 Oct 25	7.10000 -0.06	7.32	7.07	7.22	1,098,718
20 Oct 25	7.16200 +0.05	7.17	6.87	7.17	2,217,300
17 Oct 25	7.11200 -0.15	7.14	7.01	7.09	986,298
16 Oct 25	7.25800 -0.09	7.46	7.23	7.43	1,118,691
15 Oct 25	7.34600 -0.18	7.61	7.24	7.56	953,928
14 Oct 25	7.53000 +0.12	7.64	7.36	7.36	1,224,468
13 Oct 25	7.41400 -0.03	7.58	7.28	7.47	866,601
10 Oct 25	7.44600 -0.30	7.85	7.45	7.74	1,112,343
09 Oct 25	7.75000 +0.72	7.92	7.38	7.40	4,369,914
08 Oct 25	7.03200 +0.04	7.28	6.94	7.01	2,007,835
07 Oct 25	6.99000 -0.28	7.30	6.76	7.29	3,257,340
06 Oct 25	7.27400 +0.06	7.45	7.13	7.13	1,428,595
03 Oct 25	7.21000 +0.06	7.27	7.10	7.12	1,352,645
02 Oct 25	7.15000 -0.04	7.33	7.13	7.17	1,650,138
01 Oct 25	7.19000 -0.13	7.38	7.19	7.31	1,187,137
30 Sep 25	7.31600 +0.09	7.46	7.14	7.21	1,612,371
29 Sep 25	7.23000 -0.09	7.53	7.23	7.38	1,035,635
26 Sep 25	7.31800 +0.06	7.36	7.19	7.28	757,053
25 Sep 25	7.26000 -0.13	7.53	7.25	7.44	915,288
24 Sep 25	7.39400 +0.03	7.54	7.30	7.32	703,323
23 Sep 25	7.36000 -0.27	7.72	7.25	7.63	1,694,877
22 Sep 25	7.62800 -0.09	7.74	7.61	7.68	596,613
19 Sep 25	7.71400 -0.18	7.96	7.67	7.91	986,808
18 Sep 25	7.89800 +0.15	7.92	7.62	7.74	1,289,506
17 Sep 25	7.75000 +0.03	7.81	7.51	7.77	1,333,854
16 Sep 25	7.71600 -0.32	8.12	7.71	8.09	922,359
15 Sep 25	8.03800 +0.44	8.11	7.58	7.58	1,577,571
12 Sep 25	7.60000 -0.24	7.94	7.55	7.90	1,042,601
11 Sep 25	7.84400 +0.31	7.95	7.55	7.55	1,191,056
10 Sep 25	7.53800 -0.51	7.91	7.54	7.67	1,377,280
09 Sep 25	8.04400 +0.09	8.15	7.99	8.00	739,385
08 Sep 25	7.95200 -0.15	8.22	7.95	8.09	813,328
05 Sep 25	8.09800 +0.04	8.16	7.95	8.05	1,033,498
04 Sep 25	8.05400 +0.12	8.19	8.00	8.00	762,978
03 Sep 25	7.93800 +0.24	7.94	7.74	7.78	966,252
02 Sep 25	7.70000 -0.13	7.84	7.66	7.80	641,546
01 Sep 25	7.82800 +0.27	8.00	7.56	7.56	991,152
29 Aug 25	7.55800 +0.11	7.66	7.43	7.43	1,090,622
28 Aug 25	7.45200 -0.15	7.68	7.43	7.62	874,120
27 Aug 25	7.59800 -0.33	7.97	7.56	7.94	1,120,033
26 Aug 25	7.93000 -0.31	8.40	7.92	8.25	1,125,299
25 Aug 25	8.24000 +0.12	8.40	8.07	8.10	784,028
22 Aug 25	8.12000 -0.01	8.28	8.03	8.17	753,887
21 Aug 25	8.13200 +0.17	8.24	7.93	7.93	725,802
20 Aug 25	7.96200 -0.10	8.07	7.84	7.97	1,026,345
19 Aug 25	8.05800 +0.53	8.18	7.50	7.52	1,905,850
18 Aug 25	7.53200 +0.59	7.54	6.90	6.94	2,826,244
15 Aug 25	6.94200 -0.38	7.58	6.94	7.25	4,054,984
14 Aug 25	7.32200 -1.39	7.83	7.14	7.82	8,160,065
13 Aug 25	8.71000 -0.32	9.08	8.62	9.00	1,072,981
12 Aug 25	9.02600 -0.06	9.12	8.81	9.05	540,401
11 Aug 25	9.08600 -0.41	9.50	9.08	9.43	593,069
08 Aug 25	9.49600 +0.22	9.53	9.21	9.28	451,830
07 Aug 25	9.28000 +0.05	9.48	9.18	9.18	500,071
06 Aug 25	9.23200 +0.02	9.32	9.14	9.17	388,476
05 Aug 25	9.21600 +0.01	9.38	9.15	9.23	373,744
04 Aug 25	9.20200 +0.03	9.33	9.05	9.16	406,522
01 Aug 25	9.17000 -0.12	9.42	9.13	9.26	438,310
31 Jul 25	9.29400 +0.15	9.30	9.12	9.23	670,757
30 Jul 25	9.14000 -0.05	9.30	9.07	9.19	343,140
29 Jul 25	9.19000 +0.10	9.26	9.08	9.10	358,750
28 Jul 25	9.08800 -0.10	9.53	9.09	9.28	910,582
25 Jul 25	9.19000 +0.01	9.20	9.04	9.14	472,797
24 Jul 25	9.17800 +0.37	9.18	8.89	8.89	1,236,617
23 Jul 25	8.80800 +0.04	8.98	8.77	8.83	445,303
22 Jul 25	8.76800 -0.06	8.83	8.64	8.83	402,272
21 Jul 25	8.82600 +0.16	8.88	8.64	8.67	616,806
18 Jul 25	8.66600 +0.05	8.85	8.57	8.66	642,412
17 Jul 25	8.61800 +0.86	8.65	7.91	7.95	1,385,713
16 Jul 25	7.75600 -0.79	8.61	7.75	8.46	1,468,280
15 Jul 25	8.54800 +0.13	8.68	8.41	8.48	564,009
14 Jul 25	8.42200 -0.06	8.54	8.34	8.35	548,434
11 Jul 25	8.48000 -0.11	8.63	8.45	8.57	540,021
10 Jul 25	8.59000 -0.10	8.92	8.54	8.75	610,977
09 Jul 25	8.69200 +0.02	8.86	8.60	8.67	768,586
08 Jul 25	8.67400 -0.04	8.92	8.65	8.78	602,842
07 Jul 25	8.71600 -0.15	8.82	8.58	8.79	597,987
04 Jul 25	8.86200 -0.08	8.98	8.83	8.89	421,700
03 Jul 25	8.94600 +0.14	9.09	8.78	8.86	737,997
02 Jul 25	8.81000 +0.54	8.87	8.28	8.35	1,317,879
01 Jul 25	8.27000 +0.33	8.28	7.92	7.93	1,058,412
30 Jun 25	7.94200 -0.03	8.01	7.87	8.00	667,054
27 Jun 25	7.97200 -0.12	8.20	7.83	8.17	979,106
26 Jun 25	8.09400 +0.24	8.13	7.83	7.87	704,030
25 Jun 25	7.85800 -0.23	8.20	7.85	8.10	915,826
24 Jun 25	8.09000 +0.09	8.27	8.06	8.14	651,244
23 Jun 25	8.00000 -0.14	8.07	7.82	7.99	1,152,321
20 Jun 25	8.13600 -0.10	8.38	8.11	8.26	1,556,069
19 Jun 25	8.23800 -0.23	8.40	8.19	8.30	556,426
18 Jun 25	8.46400 -0.14	8.59	8.33	8.54	1,019,811
17 Jun 25	8.60000 -0.11	8.68	8.57	8.58	510,116
16 Jun 25	8.71000 -0.23	9.03	8.67	8.95	653,296
13 Jun 25	8.94400 -0.26	9.07	8.85	9.03	687,128
12 Jun 25	9.20200 -0.20	9.46	9.17	9.35	561,669
11 Jun 25	9.40200 -0.01	9.62	9.37	9.37	621,798
10 Jun 25	9.41200 +0.02	9.50	9.26	9.32	925,534
09 Jun 25	9.39000 -0.04	9.60	9.36	9.36	663,815
06 Jun 25	9.43000 -0.33	9.76	9.41	9.70	810,646
05 Jun 25	9.76400 -0.33	10.07	9.70	10.05	634,572
04 Jun 25	10.09000 -0.01	10.24	9.97	10.19	733,306
03 Jun 25	10.09500 -0.63	10.82	9.70	10.82	1,721,972
02 Jun 25	10.72000 +0.27	10.77	10.35	10.39	530,850
30 May 25	10.45500 -0.15	10.60	10.35	10.52	480,061
29 May 25	10.60000 -0.15	10.94	10.52	10.86	585,671
28 May 25	10.75500 -0.31	11.05	10.73	11.05	476,425
27 May 25	11.07000 +0.19	11.13	10.86	10.86	957,073
26 May 25	10.88000 +0.07	11.02	10.77	10.97	507,375
23 May 25	10.81500 +0.11	10.86	10.52	10.64	836,678
22 May 25	10.70000 +0.01	10.85	10.48	10.63	680,302
21 May 25	10.69500 -0.05	10.86	10.59	10.70	581,992
20 May 25	10.74500 +0.56	10.92	9.94	10.13	1,277,570
19 May 25	10.18000 -0.11	10.34	10.18	10.20	662,334
16 May 25	10.29500 -0.19	10.49	10.16	10.49	463,093
15 May 25	10.48500 +0.05	10.48	10.20	10.31	623,915
14 May 25	10.43500 -0.21	10.80	10.38	10.63	526,213
13 May 25	10.65000 +0.25	10.73	10.35	10.35	691,872
12 May 25	10.40000 +0.56	10.40	9.90	9.92	897,132
09 May 25	9.84000 +0.03	10.06	9.77	9.89	757,213
08 May 25	9.80800 +0.24	9.90	9.57	9.60	593,989
07 May 25	9.57000 +0.21	9.57	9.26	9.45	692,551
06 May 25	9.36400 -0.03	9.64	9.16	9.35	1,294,187
05 May 25	9.39000 -0.03	9.54	9.36	9.39	730,365
02 May 25	9.42000 +0.27	9.48	9.00	9.13	1,331,495
30 Apr 25	9.15400 +0.27	9.41	8.73	9.00	1,603,541
29 Apr 25	8.88800 +0.43	9.47	8.60	8.68	2,321,225
28 Apr 25	8.45400 -0.03	8.68	8.35	8.51	1,564,133
25 Apr 25	8.48800 +0.06	8.59	8.33	8.46	629,915
24 Apr 25	8.43000 +0.19	8.45	8.11	8.25	2,128,990
23 Apr 25	8.24200 +0.06	8.38	8.17	8.33	1,807,484
22 Apr 25	8.18200 +0.10	8.24	7.95	8.04	1,907,328
17 Apr 25	8.08600 +0.00	8.10	7.92	8.03	795,074
16 Apr 25	8.08800 +0.08	8.09	7.86	8.00	977,966
15 Apr 25	8.00800 +0.19	8.14	7.85	7.89	1,215,043
14 Apr 25	7.81400 +0.54	7.89	7.42	7.48	1,119,219
11 Apr 25	7.27800 -0.41	7.65	7.09	7.56	2,545,646
10 Apr 25	7.69200 +0.39	8.09	7.47	7.47	1,659,489
09 Apr 25	7.30200 -0.57	7.64	7.13	7.64	1,672,327
08 Apr 25	7.87000 +0.25	7.92	7.69	7.79	1,355,054
07 Apr 25	7.61600 +0.18	8.06	6.90	7.16	2,328,064
04 Apr 25	7.43600 -0.53	7.99	7.31	7.89	2,330,379
03 Apr 25	7.96800 -0.17	8.24	7.89	7.90	1,253,121
02 Apr 25	8.14000 +0.20	8.14	7.82	8.00	1,116,896
01 Apr 25	7.94200 +0.17	7.98	7.72	7.82	802,861
31 Mar 25	7.77400 -0.14	7.83	7.47	7.83	1,707,538
28 Mar 25	7.91600 -0.33	8.28	7.90	8.16	1,016,751
27 Mar 25	8.24600 -0.14	8.53	8.17	8.34	1,274,177
26 Mar 25	8.38400 +0.32	8.38	8.06	8.10	1,559,762
25 Mar 25	8.06000 +0.16	8.15	7.81	7.94	1,373,859
24 Mar 25	7.90200 +0.18	8.01	7.67	7.80	1,240,065
21 Mar 25	7.72200 -0.53	8.18	7.70	8.17	3,116,449
20 Mar 25	8.25000 -0.19	8.86	8.06	8.50	1,911,607
19 Mar 25	8.44400 -0.01	8.94	8.39	8.73	1,496,719
18 Mar 25	8.45400 +0.01	8.82	8.25	8.80	2,107,977
17 Mar 25	8.44400 +0.40	8.62	8.01	8.01	2,155,870
14 Mar 25	8.04000 +0.11	8.32	7.93	7.98	1,965,706
13 Mar 25	7.93200 -0.37	8.33	7.45	8.00	2,341,550
12 Mar 25	8.30400 +0.10	8.37	7.64	8.21	4,359,544
11 Mar 25	8.20000 -1.86	9.27	8.20	9.20	4,525,182
10 Mar 25	10.05500 -0.31	10.53	9.88	10.39	1,007,228
07 Mar 25	10.37000 -0.02	10.40	9.94	10.36	1,363,064
06 Mar 25	10.38500 -0.13	10.98	10.39	10.50	1,854,759
05 Mar 25	10.51500 -0.24	11.05	10.34	10.91	2,025,830
04 Mar 25	10.76000 -0.78	11.47	10.55	11.39	1,298,943
03 Mar 25	11.54500 -0.33	12.10	11.35	11.85	968,314
28 Feb 25	11.87500 -0.40	12.23	11.85	12.06	802,281
27 Feb 25	12.27500 +0.27	12.31	11.84	11.95	892,290
26 Feb 25	12.00000 -0.51	12.44	11.61	12.44	1,388,600
25 Feb 25	12.50500 -0.48	12.99	12.51	12.81	870,889
24 Feb 25	12.98500 +0.07	13.35	12.69	13.30	814,620
21 Feb 25	12.91000 +0.11	13.16	12.68	12.88	671,420
20 Feb 25	12.80000 -0.33	13.42	12.73	13.30	829,262
19 Feb 25	13.13000 -0.31	13.44	12.94	13.30	941,403
18 Feb 25	13.44000 -0.08	13.92	13.28	13.50	1,088,702
17 Feb 25	13.51500 +0.95	13.62	12.26	12.46	1,801,967
14 Feb 25	12.57000 -0.05	12.82	12.48	12.65	1,051,199
13 Feb 25	12.62000 +0.64	12.85	12.06	12.06	1,260,629
12 Feb 25	11.98500 +0.09	12.36	11.74	12.18	870,822
11 Feb 25	11.89500 +0.25	11.92	11.42	11.43	643,841
10 Feb 25	11.64500 +0.13	12.20	11.39	11.48	899,559
07 Feb 25	11.52000 +0.47	11.56	10.82	11.00	1,104,084
06 Feb 25	11.05000 +0.56	11.16	10.52	10.76	1,193,996
05 Feb 25	10.49000 +0.04	10.66	10.14	10.35	935,947
04 Feb 25	10.45000 -0.13	10.76	10.36	10.60	635,165
03 Feb 25	10.58000 -0.07	10.68	10.12	10.50	1,470,744
31 Jan 25	10.65000 -0.11	11.34	10.59	10.80	1,366,825
30 Jan 25	10.75500 -0.44	11.24	10.70	11.21	1,131,893
29 Jan 25	11.19500 -0.20	11.52	11.14	11.45	835,394
28 Jan 25	11.40000 -0.03	11.66	11.40	11.47	652,682
27 Jan 25	11.43000 +0.03	11.90	11.40	11.40	812,144
24 Jan 25	11.40000 -0.19	11.66	11.27	11.57	1,104,728
23 Jan 25	11.58500 -0.35	11.94	11.55	11.82	1,071,612
22 Jan 25	11.93000 -0.61	12.47	11.82	12.47	1,344,647
21 Jan 25	12.54500 -0.39	12.96	12.55	12.91	451,116
20 Jan 25	12.94000 -0.02	12.95	12.55	12.88	475,315
17 Jan 25	12.96000 +0.15	13.13	12.84	12.85	502,921
16 Jan 25	12.81000 -0.01	13.09	12.62	12.75	683,207
15 Jan 25	12.82500 +0.69	13.06	12.15	12.56	1,163,821
14 Jan 25	12.13000 +0.18	12.29	11.79	11.97	689,421
13 Jan 25	11.95000 +0.03	12.04	11.70	11.88	696,194
10 Jan 25	11.92000 -0.79	12.73	11.73	12.65	1,010,435
09 Jan 25	12.71000 +0.16	13.13	12.69	12.93	396,151
08 Jan 25	12.55000 -0.11	12.69	12.41	12.69	539,244
07 Jan 25	12.66500 +0.03	12.94	12.53	12.62	588,353
06 Jan 25	12.63500 -0.22	12.86	12.39	12.82	938,606
03 Jan 25	12.85000 +0.15	12.99	12.73	12.81	634,979
02 Jan 25	12.70500 +0.94	12.77	11.76	11.76	1,154,704
30 Dec 24	11.76000 -0.52	12.23	11.58	12.20	693,009
27 Dec 24	12.28500 +0.22	12.48	11.95	12.06	686,810
23 Dec 24	12.07000 -0.01	12.07	11.68	11.99	629,261
20 Dec 24	12.08000 +0.04	12.26	11.85	11.95	954,545
19 Dec 24	12.04000 -0.42	12.44	11.90	12.30	742,109
18 Dec 24	12.46000 +0.19	12.48	12.30	12.30	358,555
17 Dec 24	12.27000 -0.08	12.45	12.20	12.31	596,993
16 Dec 24	12.35000 -0.30	12.87	12.27	12.72	813,290
13 Dec 24	12.65500 +0.19	12.88	12.39	12.41	914,260
12 Dec 24	12.46000 +0.23	12.80	12.20	12.35	1,163,264
11 Dec 24	12.22500 -0.09	12.31	11.96	12.22	772,497
10 Dec 24	12.31000 +0.48	12.65	11.78	11.78	1,825,385
09 Dec 24	11.83500 -1.28	12.58	11.55	12.47	3,430,058
06 Dec 24	13.12000 +0.03	13.39	12.99	13.15	1,632,868
05 Dec 24	13.09000 +1.29	13.49	12.47	12.48	2,991,866
04 Dec 24	11.80000 -0.01	11.94	11.77	11.80	732,440
03 Dec 24	11.81000 +0.46	11.98	11.30	11.32	962,968
02 Dec 24	11.35500 -0.21	11.63	11.23	11.51	774,410
29 Nov 24	11.56000 +0.19	11.75	11.28	11.37	792,504
28 Nov 24	11.37000 +0.18	11.47	11.11	11.12	517,927
27 Nov 24	11.19000 -0.34	11.57	11.11	11.42	778,662
26 Nov 24	11.53000 +0.07	11.55	11.28	11.38	982,338
25 Nov 24	11.46000 +0.88	11.57	10.68	10.68	1,953,469
22 Nov 24	10.58000 +0.38	10.70	10.31	10.35	731,130
21 Nov 24	10.20000 -0.74	11.03	10.20	10.92	1,119,293
20 Nov 24	10.94500 -0.19	11.27	10.90	11.16	746,891
19 Nov 24	11.13500 +0.06	11.27	11.02	11.06	709,099
18 Nov 24	11.07500 +0.49	11.27	10.78	10.81	1,224,416
15 Nov 24	10.58000 -0.72	11.07	10.47	10.92	1,272,102
14 Nov 24	11.30000 -0.35	11.70	11.18	11.56	1,144,436
13 Nov 24	11.65000 +0.88	11.76	10.78	10.78	1,543,223
12 Nov 24	10.76500 -0.05	11.01	10.74	10.81	1,015,691
11 Nov 24	10.81000 +0.02	11.01	10.68	10.89	623,674
08 Nov 24	10.79500 +0.20	11.05	10.57	10.60	799,736
07 Nov 24	10.59000 +0.39	10.73	10.29	10.47	1,016,643
06 Nov 24	10.20000 -0.10	10.50	10.10	10.10	876,074
05 Nov 24	10.29500 -0.11	10.45	10.00	10.39	919,350
04 Nov 24	10.41000 -0.19	10.72	10.26	10.66	1,215,521
01 Nov 24	10.60000 +0.48	11.26	10.50	10.80	1,913,055
31 Oct 24	10.12500 +0.06	10.43	10.06	10.24	942,383
30 Oct 24	10.06000 -0.22	10.75	9.95	10.16	1,590,420
29 Oct 24	10.28000 -0.26	10.34	9.76	10.16	2,316,767
28 Oct 24	10.54000 -0.16	11.03	10.34	10.80	1,909,847
25 Oct 24	10.70000 +1.79	10.70	8.80	8.88	5,525,815
24 Oct 24	8.91000 +0.39	8.91	8.45	8.47	1,076,807
23 Oct 24	8.52000 -0.14	8.93	8.51	8.61	790,751
22 Oct 24	8.66400 +0.11	8.76	8.50	8.55	486,853
21 Oct 24	8.55200 -0.03	8.77	8.55	8.55	627,230
18 Oct 24	8.58000 -0.09	8.74	8.47	8.71	1,347,920
17 Oct 24	8.67400 -0.19	9.10	8.47	8.87	930,630
16 Oct 24	8.86000 -0.15	9.37	8.82	8.92	774,842
15 Oct 24	9.01200 +0.09	9.07	8.73	8.95	675,754
14 Oct 24	8.92600 +0.01	8.96	8.69	8.83	909,798
11 Oct 24	8.91800 -0.30	9.22	8.87	9.22	702,673
10 Oct 24	9.22000 -0.24	9.52	9.16	9.47	742,280
09 Oct 24	9.45800 +0.23	9.55	9.17	9.30	707,524
08 Oct 24	9.23000 -0.49	9.74	9.19	9.56	965,281
07 Oct 24	9.71600 +0.41	9.80	9.28	9.41	1,013,561
04 Oct 24	9.30200 +0.09	9.47	9.16	9.16	746,924
03 Oct 24	9.20800 +0.00	9.38	8.93	9.12	620,892
02 Oct 24	9.21000 -0.10	9.38	9.08	9.24	887,388
01 Oct 24	9.31400 +0.12	9.50	9.22	9.31	1,082,570
30 Sep 24	9.19600 -0.31	9.90	8.95	9.55	2,395,834
27 Sep 24	9.50600 +0.41	9.58	9.10	9.10	1,750,341
26 Sep 24	9.10000 +0.53	9.25	8.70	8.72	1,403,283
25 Sep 24	8.56800 -0.24	8.94	8.53	8.73	1,281,416
24 Sep 24	8.81000 +0.53	8.81	8.26	8.40	1,245,834
23 Sep 24	8.28400 -0.17	8.52	8.25	8.49	679,686
20 Sep 24	8.45800 -0.13	8.61	8.45	8.55	1,696,282
19 Sep 24	8.58800 -0.25	9.11	8.51	8.97	1,838,176
18 Sep 24	8.83600 +0.20	8.92	8.49	8.64	1,180,209
17 Sep 24	8.63800 +0.44	8.86	8.26	8.26	2,188,535
16 Sep 24	8.20000 +0.17	8.26	7.98	8.01	1,117,564
13 Sep 24	8.03200 +0.36	8.19	7.70	7.70	1,854,531
12 Sep 24	7.66800 -0.03	8.19	7.53	7.85	2,945,945
11 Sep 24	7.70000 +0.98	7.78	7.01	7.01	4,123,313
10 Sep 24	6.71600 -0.08	6.86	6.51	6.83	1,508,900
09 Sep 24	6.80000 +0.07	7.02	6.80	6.84	727,446
06 Sep 24	6.73200 -0.12	6.87	6.57	6.84	1,747,674
05 Sep 24	6.85400 +0.05	7.02	6.72	6.72	635,902
04 Sep 24	6.80200 -0.35	7.03	6.69	6.98	1,475,007
03 Sep 24	7.15400 -0.14	7.39	7.09	7.31	529,309
02 Sep 24	7.29000 -0.13	7.41	7.15	7.34	666,038
30 Aug 24	7.41800 +0.14	7.52	7.26	7.26	939,742
29 Aug 24	7.27800 +0.00	7.40	7.25	7.30	1,142,168
28 Aug 24	7.27600 -0.05	7.47	7.26	7.40	603,641
27 Aug 24	7.32400 -0.30	7.66	7.32	7.60	680,146
26 Aug 24	7.62800 +0.27	7.72	7.28	7.32	842,660
23 Aug 24	7.36200 -0.30	7.70	7.35	7.55	1,070,968
22 Aug 24	7.66400 +0.33	7.95	7.54	7.74	2,181,552
21 Aug 24	7.33000 -0.01	7.51	7.31	7.34	1,119,603
20 Aug 24	7.34000 +0.13	7.53	7.20	7.20	1,878,877
19 Aug 24	7.20800 -0.13	7.45	6.99	7.42	2,181,121
16 Aug 24	7.34000 +0.43	7.34	6.81	6.88	4,089,929
15 Aug 24	6.90600 +0.58	6.92	6.43	6.44	3,882,123
14 Aug 24	6.32800 -0.11	6.65	6.33	6.38	3,180,566
13 Aug 24	6.44200 +1.04	6.65	5.80	6.36	10,320,820
12 Aug 24	5.40000 +0.36	5.47	5.04	5.04	1,859,959
09 Aug 24	5.04200 -0.37	5.49	5.04	5.40	1,940,990
08 Aug 24	5.41000 -0.04	5.48	5.27	5.37	1,146,515
07 Aug 24	5.44600 +0.36	5.51	5.13	5.15	1,280,157
06 Aug 24	5.08800 +0.03	5.18	4.94	5.14	2,039,739
05 Aug 24	5.06000 -0.14	5.15	4.90	5.00	1,921,678
02 Aug 24	5.19800 -0.44	5.58	5.16	5.58	2,157,562
01 Aug 24	5.64000 -0.14	5.78	5.61	5.73	946,218
31 Jul 24	5.77800 +0.11	5.87	5.65	5.72	1,787,752
30 Jul 24	5.66400 -0.09	5.79	5.63	5.70	1,779,099
29 Jul 24	5.75600 -0.14	5.93	5.63	5.93	1,103,168
26 Jul 24	5.89600 +0.22	5.94	5.64	5.64	1,584,047
25 Jul 24	5.67400 -0.23	5.84	5.50	5.83	1,338,230
24 Jul 24	5.90000 +0.04	5.97	5.79	5.79	1,239,310
23 Jul 24	5.86400 -0.01	5.93	5.74	5.88	1,443,227
22 Jul 24	5.87000 +0.05	6.09	5.83	5.84	1,448,582
19 Jul 24	5.81800 -0.33	6.12	5.82	6.07	1,890,061
18 Jul 24	6.15000 -0.17	6.41	6.09	6.25	2,562,460
17 Jul 24	6.32000 +0.43	6.38	5.89	5.89	2,342,519
16 Jul 24	5.88600 +0.09	5.96	5.68	5.71	1,153,699
15 Jul 24	5.79200 -0.02	5.85	5.71	5.83	959,427
12 Jul 24	5.81000 -0.09	5.98	5.70	5.97	1,269,527
11 Jul 24	5.89800 +0.04	6.13	5.83	5.97	1,699,600
10 Jul 24	5.86200 +0.20	6.20	5.65	5.65	3,330,329
09 Jul 24	5.66000 -0.49	6.42	5.61	6.07	2,667,485
08 Jul 24	6.15000 -0.13	6.48	6.08	6.11	1,977,524
05 Jul 24	6.28000 +0.17	6.50	6.04	6.25	3,632,055
04 Jul 24	6.10800 +0.68	6.21	5.44	5.45	6,104,056
03 Jul 24	5.43200 +0.25	5.46	5.17	5.24	3,326,873
02 Jul 24	5.18200 +0.37	5.67	5.06	5.10	6,092,750
01 Jul 24	4.81000 +0.29	4.91	4.63	4.65	2,847,416
28 Jun 24	4.52000 +0.03	4.58	4.42	4.45	1,842,023
27 Jun 24	4.49400 -0.24	4.74	4.49	4.74	1,987,582
26 Jun 24	4.73200 -0.41	5.16	4.73	5.10	2,635,687
25 Jun 24	5.14000 -0.30	5.46	5.10	5.33	1,918,284
24 Jun 24	5.43800 +0.57	5.44	4.85	4.89	2,704,500
21 Jun 24	4.86500 -0.17	5.07	4.71	5.03	4,923,954
20 Jun 24	5.03000 -0.07	5.14	4.99	5.11	2,010,864
19 Jun 24	5.10000 -0.15	5.28	5.10	5.23	1,344,462
18 Jun 24	5.25000 -0.08	5.34	5.20	5.34	1,593,919
17 Jun 24	5.33400 +0.07	5.37	5.18	5.26	1,437,254
14 Jun 24	5.26600 -0.11	5.43	5.27	5.43	2,050,344
13 Jun 24	5.37600 -0.22	5.62	5.38	5.55	1,987,039
12 Jun 24	5.60000 -0.09	5.70	5.40	5.66	2,664,574
11 Jun 24	5.68800 -0.01	5.77	5.60	5.71	1,652,655
10 Jun 24	5.70200 -0.15	5.83	5.66	5.77	1,847,458
07 Jun 24	5.85000 +0.15	5.94	5.59	5.71	2,716,570
06 Jun 24	5.70000 +0.03	5.92	5.65	5.69	1,560,858
05 Jun 24	5.67000 +0.01	5.74	5.59	5.70	1,433,854
04 Jun 24	5.66200 +0.01	5.77	5.51	5.65	2,376,317
03 Jun 24	5.65000 +0.15	5.77	5.48	5.55	2,004,432
31 May 24	5.49800 -0.08	5.58	5.32	5.57	2,710,828
30 May 24	5.57400 +0.21	5.63	5.30	5.31	1,789,282
29 May 24	5.36400 -0.19	5.58	5.36	5.55	2,276,041
28 May 24	5.55400 -0.24	5.85	5.55	5.80	2,061,501
27 May 24	5.79000 -0.08	5.98	5.74	5.80	1,014,986
24 May 24	5.87200 -0.01	5.96	5.76	5.88	1,183,282
23 May 24	5.88000 -0.06	6.08	5.81	5.88	1,766,548
22 May 24	5.93800 +0.29	5.98	5.61	5.61	2,131,626
21 May 24	5.64400 -0.04	5.66	5.51	5.61	1,376,532
20 May 24	5.68200 +0.02	5.71	5.61	5.65	999,849
17 May 24	5.66600 -0.04	5.72	5.60	5.70	1,469,212
16 May 24	5.71000 +0.09	5.88	5.67	5.72	3,131,934
15 May 24	5.61800 -0.27	5.75	5.45	5.68	5,736,598
14 May 24	5.88600 +0.27	6.09	5.67	5.73	4,550,004
13 May 24	5.61400 -0.10	5.81	5.54	5.75	2,681,150
10 May 24	5.71000 -0.14	5.97	5.69	5.90	2,257,606
09 May 24	5.84800 -0.15	6.03	5.85	6.03	2,260,262
08 May 24	5.99400 -0.05	6.18	5.98	6.06	2,182,351
07 May 24	6.04400 -0.12	6.27	6.04	6.19	1,977,198
06 May 24	6.16000 +0.05	6.26	6.10	6.10	968,169
03 May 24	6.11400 -0.06	6.36	6.11	6.26	1,761,895
02 May 24	6.17600 -0.16	6.57	6.13	6.40	2,245,131
30 Apr 24	6.33600 -0.32	6.76	6.34	6.70	1,903,333
29 Apr 24	6.65400 -0.09	6.88	6.49	6.82	1,653,932
26 Apr 24	6.74400 -0.25	7.40	6.68	7.09	3,835,620
25 Apr 24	6.99800 +0.25	7.15	6.41	6.80	3,243,361
24 Apr 24	6.74800 -0.11	7.00	6.65	6.88	2,156,306
23 Apr 24	6.85800 -0.04	7.16	6.84	6.98	2,565,156
22 Apr 24	6.90000 +0.07	7.08	6.84	6.90	1,997,327
19 Apr 24	6.83200 +0.15	6.83	6.48	6.62	2,681,690
18 Apr 24	6.68600 +0.51	6.69	6.15	6.15	2,834,461
17 Apr 24	6.18000 -0.07	6.26	6.06	6.15	1,810,059
16 Apr 24	6.25400 -0.19	6.41	6.24	6.36	1,479,260
15 Apr 24	6.44400 -0.13	6.55	6.22	6.53	2,967,487
12 Apr 24	6.57400 +0.12	6.94	6.53	6.53	3,331,809
11 Apr 24	6.45200 -0.16	6.80	6.44	6.63	2,412,005
10 Apr 24	6.61400 +0.01	6.74	6.49	6.58	3,008,639
09 Apr 24	6.60000 +0.22	6.75	6.26	6.42	3,345,864
08 Apr 24	6.37800 +0.20	6.39	6.12	6.17	2,359,177
05 Apr 24	6.17800 -0.35	6.44	6.18	6.42	2,609,436
04 Apr 24	6.52400 +0.08	6.74	6.33	6.44	2,114,765
03 Apr 24	6.44800 +0.04	6.53	6.20	6.33	3,062,234
02 Apr 24	6.40400 -0.19	6.69	6.35	6.63	2,612,878
28 Mar 24	6.59200 -0.04	6.68	6.46	6.63	2,613,631
27 Mar 24	6.63000 -0.04	6.68	6.56	6.62	2,582,724
26 Mar 24	6.66800 +0.04	6.77	6.57	6.61	2,343,170
25 Mar 24	6.63200 +0.02	6.74	6.51	6.62	2,092,762
22 Mar 24	6.61000 -0.21	6.78	6.61	6.71	2,579,087
21 Mar 24	6.82000 -0.02	7.11	6.77	6.93	2,176,893
20 Mar 24	6.84400 +0.13	6.98	6.59	6.62	2,710,648
19 Mar 24	6.71000 -0.18	6.81	6.52	6.72	3,605,112
18 Mar 24	6.89400 -0.59	7.80	6.85	7.44	4,942,000
15 Mar 24	7.48200 +0.74	7.61	6.89	6.93	12,108,160
14 Mar 24	6.74400 -0.27	7.09	6.65	6.95	3,882,057
13 Mar 24	7.01400 -0.03	7.30	7.00	7.05	3,909,244
12 Mar 24	7.04200 +0.18	7.25	6.76	6.76	5,333,365
11 Mar 24	6.85800 +0.00	7.25	6.50	6.53	11,364,230
08 Mar 24	6.85800 -4.99	7.44	6.13	7.00	23,884,600
07 Mar 24	11.84500 -0.06	12.00	11.41	11.79	1,036,046
06 Mar 24	11.91000 +0.52	12.20	11.44	11.44	1,092,968
05 Mar 24	11.38500 -0.51	11.82	11.39	11.68	1,313,709
04 Mar 24	11.89000 -0.75	12.78	11.87	12.52	1,329,237
01 Mar 24	12.64000 -0.17	12.91	12.05	12.85	1,637,379
29 Feb 24	12.81000 -0.61	13.73	12.80	13.40	14,007,360
28 Feb 24	13.42500 +0.88	13.55	12.38	12.55	2,309,161
27 Feb 24	12.55000 +1.44	12.74	11.12	11.15	3,179,935
26 Feb 24	11.11500 -1.49	12.49	10.91	12.49	3,752,739
23 Feb 24	12.60500 +0.46	12.61	11.94	12.14	1,181,960
22 Feb 24	12.14500 +0.05	12.40	11.79	12.10	1,023,143
21 Feb 24	12.09500 +0.03	12.29	11.95	12.00	738,245
20 Feb 24	12.06500 -0.04	12.19	11.76	12.04	1,007,275
19 Feb 24	12.10500 -0.29	12.39	11.97	12.34	742,688
16 Feb 24	12.39500 -0.08	12.74	12.25	12.52	728,252
15 Feb 24	12.48000 +0.10	12.94	12.43	12.61	950,100
14 Feb 24	12.37500 +0.27	12.41	12.12	12.12	761,836
13 Feb 24	12.11000 -1.07	13.07	12.05	13.07	1,891,415
12 Feb 24	13.18000 +0.38	13.44	12.79	12.82	851,603
09 Feb 24	12.80500 -0.14	13.08	12.73	12.85	683,382
08 Feb 24	12.95000 +0.26	13.19	12.63	12.69	820,247
07 Feb 24	12.68500 -0.98	13.77	12.65	13.61	1,246,555
06 Feb 24	13.66500 +1.18	13.66	12.42	12.48	1,933,079
05 Feb 24	12.48500 +0.34	12.63	12.23	12.23	1,053,664
02 Feb 24	12.15000 +0.29	12.34	11.90	11.97	1,069,646
01 Feb 24	11.86000 -0.51	12.38	11.86	12.19	1,300,203
31 Jan 24	12.37000 -0.52	12.92	12.26	12.77	1,195,517
30 Jan 24	12.89000 -0.31	13.29	12.60	13.28	854,358
29 Jan 24	13.20000 -0.24	13.31	12.80	13.26	764,841
26 Jan 24	13.44000 +0.48	13.51	12.88	13.01	951,966
25 Jan 24	12.95500 -0.02	12.99	12.49	12.88	911,915
24 Jan 24	12.97000 +0.19	13.40	12.85	13.06	1,377,447
23 Jan 24	12.78000 +1.37	12.89	12.01	12.05	2,395,562
22 Jan 24	11.41000 -0.16	11.90	11.34	11.68	1,226,292
19 Jan 24	11.57000 -0.50	12.27	11.41	12.19	2,013,165
18 Jan 24	12.07000 -0.39	12.35	11.69	12.34	1,369,350
17 Jan 24	12.46000 +0.12	12.66	12.10	12.10	1,340,644
16 Jan 24	12.34000 -0.19	12.43	11.64	11.97	2,253,126
15 Jan 24	12.53000 -0.55	12.98	12.16	12.98	1,635,471
12 Jan 24	13.08000 +0.05	13.29	12.77	13.09	1,321,166
11 Jan 24	13.03000 -0.43	13.86	13.03	13.56	1,307,606
10 Jan 24	13.46000 -0.04	13.68	13.28	13.44	681,490
09 Jan 24	13.50000 -0.15	13.90	13.28	13.74	973,092
08 Jan 24	13.65500 +0.19	13.68	13.11	13.37	665,285
05 Jan 24	13.46500 +0.09	13.56	12.94	13.20	848,784
04 Jan 24	13.37500 -0.25	13.69	13.10	13.64	827,229
03 Jan 24	13.62500 -0.23	14.16	13.32	13.68	1,422,540
02 Jan 24	13.85000 -0.46	14.50	13.85	14.38	1,398,080
29 Dec 23	14.31000 +0.04	14.40	14.09	14.30	488,453
28 Dec 23	14.27000 -0.27	14.64	14.06	14.60	1,006,004
27 Dec 23	14.54000 +0.31	14.60	14.29	14.29	593,635
22 Dec 23	14.23000 -0.04	14.34	13.98	14.17	624,668
21 Dec 23	14.27000 -0.18	14.48	14.17	14.30	828,886
20 Dec 23	14.45500 -0.18	14.76	14.27	14.67	815,537
19 Dec 23	14.63000 +0.43	14.67	14.22	14.22	1,074,362
18 Dec 23	14.20000 -0.65	14.65	14.14	14.64	1,246,577
15 Dec 23	14.85000 -0.23	15.41	14.85	15.25	1,936,309
14 Dec 23	15.08500 +0.70	15.46	14.88	15.17	1,518,738
13 Dec 23	14.38500 -0.28	14.69	14.15	14.56	1,076,891
12 Dec 23	14.67000 -0.85	15.67	14.67	15.57	992,317
11 Dec 23	15.52500 -0.49	16.33	15.52	15.88	894,601
08 Dec 23	16.01500 +0.14	16.25	15.86	15.88	1,063,624
07 Dec 23	15.87000 +0.36	15.87	15.21	15.40	946,620
06 Dec 23	15.50500 +0.35	15.78	15.19	15.20	1,269,847
05 Dec 23	15.15500 +0.62	15.15	14.27	14.45	1,396,694
04 Dec 23	14.53500 +0.29	14.93	14.22	14.22	1,442,314
01 Dec 23	14.24500 +0.22	14.30	13.83	13.98	734,361
30 Nov 23	14.02000 -0.40	14.44	13.91	14.43	1,916,432
29 Nov 23	14.42000 +0.28	14.55	14.19	14.19	735,473
28 Nov 23	14.14000 -0.59	14.66	14.06	14.65	1,140,942
27 Nov 23	14.73000 -0.13	15.03	14.66	14.71	1,041,964
24 Nov 23	14.85500 +0.10	14.85	14.56	14.69	855,631
23 Nov 23	14.75000 +0.14	14.79	14.09	14.40	1,332,768
22 Nov 23	14.61000 -0.28	15.09	14.47	14.95	1,736,539
21 Nov 23	14.89000 -1.31	16.18	14.82	16.11	2,278,117
20 Nov 23	16.20500 +0.17	16.43	15.64	15.97	2,165,463
17 Nov 23	16.03000 +0.12	16.42	15.66	15.80	3,229,177
16 Nov 23	15.91500 -4.60	16.92	15.32	16.41	8,028,027
15 Nov 23	20.51000 +0.27	21.00	20.24	20.42	997,860
14 Nov 23	20.24000 +0.69	20.51	19.23	19.40	1,129,253
13 Nov 23	19.55000 -0.30	20.04	19.34	19.95	619,603
10 Nov 23	19.84500 -0.57	20.22	19.58	20.21	785,448
09 Nov 23	20.41000 -0.10	20.68	19.87	20.50	758,594
08 Nov 23	20.51000 -0.67	21.23	20.51	20.98	515,618
07 Nov 23	21.18000 +0.07	21.35	20.61	20.86	411,403
06 Nov 23	21.11000 -0.57	21.94	21.11	21.80	478,364
03 Nov 23	21.68000 +0.51	22.06	21.20	21.30	505,678
02 Nov 23	21.17000 +0.24	21.97	21.09	21.14	867,350
01 Nov 23	20.93000 +0.37	21.07	20.23	20.47	889,998
31 Oct 23	20.56000 -0.59	21.41	20.29	21.00	1,046,318
30 Oct 23	21.15000 -0.69	22.18	20.72	21.99	585,064
27 Oct 23	21.84000 +0.00	22.17	21.38	21.64	538,696
26 Oct 23	21.84000 -2.50	23.07	20.85	23.07	1,961,297
25 Oct 23	24.34000 -1.40	25.89	23.79	25.80	1,059,464
24 Oct 23	25.74000 +1.09	25.84	24.71	24.88	556,647
23 Oct 23	24.65000 -0.41	25.06	23.62	25.06	504,288
20 Oct 23	25.06000 +0.65	25.22	24.52	24.52	582,449
19 Oct 23	24.41000 -0.46	25.29	24.41	24.65	472,689
18 Oct 23	24.87000 -0.33	25.44	24.42	25.03	709,141
17 Oct 23	25.20000 +0.16	25.53	24.94	25.00	333,626
16 Oct 23	25.04000 -0.09	25.41	24.76	25.00	480,285
13 Oct 23	25.13000 -0.57	26.05	25.13	25.54	559,398
12 Oct 23	25.70000 -0.72	27.33	25.68	26.75	577,600
11 Oct 23	26.42000 -0.59	27.15	25.83	25.86	745,422
10 Oct 23	27.01000 +0.69	27.05	26.18	26.52	539,876
09 Oct 23	26.32000 +0.24	26.47	25.30	25.92	628,470
06 Oct 23	26.08000 -1.13	27.17	25.77	27.08	695,498
05 Oct 23	27.21000 -0.38	27.44	26.63	27.01	648,788
04 Oct 23	27.59000 +0.19	27.89	26.93	27.20	460,519
03 Oct 23	27.40000 -0.53	27.88	27.27	27.80	427,772
02 Oct 23	27.93000 -0.35	28.84	27.85	28.46	609,629
29 Sep 23	28.28000 +0.48	28.83	28.16	28.21	804,533
28 Sep 23	27.80000 -0.18	28.13	27.54	27.95	533,831
27 Sep 23	27.98000 -0.65	28.57	27.93	28.55	541,939
26 Sep 23	28.63000 -1.03	29.38	28.51	29.37	737,718
25 Sep 23	29.66000 -0.99	30.68	29.44	30.44	615,180
22 Sep 23	30.65000 -0.07	31.07	30.44	30.76	328,886
21 Sep 23	30.72000 -1.52	31.99	30.18	31.95	715,451
20 Sep 23	32.24000 -0.80	33.65	32.16	33.36	656,618
19 Sep 23	33.04000 +0.50	33.24	32.39	32.47	502,825
18 Sep 23	32.54000 -0.90	33.95	32.16	33.40	597,600
15 Sep 23	33.44000 -0.51	34.36	33.11	34.05	922,801
14 Sep 23	33.95000 +0.79	34.08	32.91	33.21	752,356
13 Sep 23	33.16000 +1.15	33.60	31.60	31.60	913,912
12 Sep 23	32.01000 +2.42	32.10	30.45	30.50	1,113,791
11 Sep 23	29.59000 +0.33	29.99	29.33	29.46	458,754
08 Sep 23	29.26000 -0.02	29.35	28.45	29.34	378,681
07 Sep 23	29.28000 +0.06	29.65	28.92	29.15	508,172
06 Sep 23	29.22000 -1.67	31.14	28.95	30.90	683,036
05 Sep 23	30.89000 +0.64	31.20	29.82	30.07	770,658
04 Sep 23	30.25000 +0.77	30.44	29.35	29.65	426,361
01 Sep 23	29.48000 -0.34	30.04	29.30	29.55	645,149
31 Aug 23	29.82000 +1.52	30.62	28.08	28.32	2,340,942
30 Aug 23	28.30000 +1.34	28.46	26.83	26.89	786,927
29 Aug 23	26.96000 -0.04	27.28	26.75	27.14	583,588
28 Aug 23	27.00000 +0.64	27.04	26.43	26.50	191,566
25 Aug 23	26.36000 -0.34	26.91	26.36	26.63	300,079
24 Aug 23	26.70000 +0.34	27.15	26.42	26.83	447,685
23 Aug 23	26.36000 -0.13	26.80	26.22	26.56	277,955
22 Aug 23	26.49000 +0.99	26.58	25.71	25.73	366,361
21 Aug 23	25.50000 -0.40	26.65	25.42	26.00	583,143
18 Aug 23	25.90000 -0.09	26.10	25.61	25.85	424,569
17 Aug 23	25.99000 +0.66	25.99	24.97	25.12	523,509
16 Aug 23	25.33000 +1.09	25.42	24.05	24.16	346,270
15 Aug 23	24.24000 +0.05	24.47	24.05	24.05	256,655
14 Aug 23	24.19000 +0.15	24.24	23.63	23.99	265,332
11 Aug 23	24.04000 -0.51	24.57	23.90	24.00	261,563
10 Aug 23	24.55000 +0.62	24.55	22.60	23.67	567,822
09 Aug 23	23.93000 -0.64	24.81	23.93	24.81	369,261
08 Aug 23	24.57000 -0.04	25.01	24.44	24.60	404,561
07 Aug 23	24.61000 -0.38	25.04	24.33	24.79	248,531
04 Aug 23	24.99000 +0.52	25.11	24.53	24.68	247,600
03 Aug 23	24.47000 -0.64	25.21	24.30	25.05	390,574
02 Aug 23	25.11000 -0.19	26.24	24.66	24.91	639,166
01 Aug 23	25.30000 -0.61	25.90	25.30	25.90	368,792
31 Jul 23	25.91000 -0.04	26.19	25.69	25.91	513,269
28 Jul 23	25.95000 +0.25	26.03	25.20	25.57	629,387
27 Jul 23	25.70000 +1.48	25.70	24.31	24.38	1,054,692
26 Jul 23	24.22000 -0.52	24.76	23.62	24.61	560,322
25 Jul 23	24.74000 +1.27	25.03	23.70	23.75	1,054,687
24 Jul 23	23.47000 +0.88	23.49	22.37	22.48	649,826
21 Jul 23	22.59000 +0.30	22.59	21.65	21.85	773,562
20 Jul 23	22.29000 -1.71	23.17	21.57	22.35	2,144,048
19 Jul 23	24.00000 +1.31	24.15	22.70	22.76	771,500
18 Jul 23	22.69000 -0.29	23.22	22.48	22.89	510,754
17 Jul 23	22.98000 -0.39	23.12	22.56	23.06	444,662
14 Jul 23	23.37000 -0.42	23.94	23.37	23.70	321,810
13 Jul 23	23.79000 -0.44	24.40	23.63	24.40	439,247
12 Jul 23	24.23000 +0.29	24.50	23.86	24.16	557,457
11 Jul 23	23.94000 -0.33	25.20	23.68	24.80	789,670
10 Jul 23	24.27000 -0.23	24.66	23.82	24.35	693,167
07 Jul 23	24.50000 +1.03	24.68	22.74	23.46	830,642
06 Jul 23	23.47000 -0.15	24.96	23.20	23.39	1,044,418
05 Jul 23	23.62000 -0.65	24.16	23.54	24.03	618,036
04 Jul 23	24.27000 +0.30	24.50	23.81	24.00	703,886
03 Jul 23	23.97000 +1.37	23.97	22.84	22.88	630,971
30 Jun 23	22.60000 +0.14	22.88	22.03	22.57	586,833
29 Jun 23	22.46000 -0.30	22.86	22.40	22.59	511,121
28 Jun 23	22.76000 +0.52	22.84	22.13	22.13	767,203
27 Jun 23	22.24000 +0.87	22.44	21.47	21.54	736,797
26 Jun 23	21.37000 +0.85	21.48	20.21	20.60	549,856
23 Jun 23	20.52000 -1.20	21.60	20.37	21.44	931,465
22 Jun 23	21.72000 +3.15	21.87	18.38	18.40	1,845,121
21 Jun 23	18.56500 +0.06	18.70	18.27	18.39	669,089
20 Jun 23	18.50500 -0.14	18.68	18.06	18.60	706,423
19 Jun 23	18.64000 +0.12	18.71	18.22	18.34	495,492
16 Jun 23	18.52000 +0.30	18.98	18.31	18.35	1,353,022
15 Jun 23	18.22500 +0.21	18.67	18.01	18.01	671,639
14 Jun 23	18.01500 -0.42	18.50	17.96	18.30	936,296
13 Jun 23	18.43500 +0.30	19.15	18.25	18.25	803,958
12 Jun 23	18.13500 -0.02	18.60	17.98	18.30	604,611
09 Jun 23	18.15500 -0.45	18.52	17.69	18.44	1,000,965
08 Jun 23	18.60500 +0.03	18.62	18.22	18.50	604,927
07 Jun 23	18.57500 -0.34	19.07	18.40	18.85	1,041,111
06 Jun 23	18.92000 -1.14	20.01	18.71	19.94	1,161,777
05 Jun 23	20.06000 -0.49	20.74	19.69	20.74	958,148
02 Jun 23	20.55000 -0.29	21.43	20.35	21.04	803,074
01 Jun 23	20.84000 -1.39	22.39	20.76	22.39	757,413
31 May 23	22.23000 +0.35	22.42	21.72	21.83	1,732,587
30 May 23	21.88000 -0.26	22.88	21.88	22.16	418,065
29 May 23	22.14000 -0.27	22.63	22.01	22.63	207,172
26 May 23	22.41000 +0.50	22.68	21.71	22.06	484,929
25 May 23	21.91000 +0.28	22.45	21.62	21.75	643,842
24 May 23	21.63000 -0.18	21.79	21.44	21.54	468,543
23 May 23	21.81000 -0.02	22.05	21.60	21.76	358,354
22 May 23	21.83000 -0.66	22.58	21.78	22.49	594,242
19 May 23	22.49000 -0.12	23.50	22.49	22.69	476,127
18 May 23	22.61000 +0.15	23.25	22.45	22.67	335,679
17 May 23	22.46000 +0.05	22.66	22.25	22.34	497,100
16 May 23	22.41000 -0.57	23.00	22.14	22.84	644,162
15 May 23	22.98000 -0.80	23.98	22.74	23.70	682,925
12 May 23	23.78000 +0.25	24.42	23.71	23.75	600,612
11 May 23	23.53000 -0.23	23.79	23.13	23.79	648,527
10 May 23	23.76000 +0.45	24.06	22.68	23.32	985,380
09 May 23	23.31000 -0.74	24.12	23.11	24.01	613,411
08 May 23	24.05000 -0.64	24.46	23.81	24.42	369,677
05 May 23	24.69000 +1.14	24.69	23.60	23.87	506,947
04 May 23	23.55000 +0.30	23.65	22.77	23.16	830,246
03 May 23	23.25000 -0.38	23.99	23.14	23.77	528,844
02 May 23	23.63000 -0.60	24.46	23.36	24.12	936,971
28 Apr 23	24.23000 -1.47	26.66	22.96	26.47	1,811,647
27 Apr 23	25.70000 +0.43	27.57	24.86	25.10	1,368,044
26 Apr 23	25.27000 +0.24	25.44	24.52	24.84	673,973
25 Apr 23	25.03000 +0.08	25.63	24.67	25.37	781,781
24 Apr 23	24.95000 -0.63	25.61	24.88	25.39	651,726
21 Apr 23	25.58000 +0.88	25.67	24.27	24.37	847,702
20 Apr 23	24.70000 +0.10	24.78	23.71	24.36	586,942
19 Apr 23	24.60000 +0.61	24.85	23.44	23.85	889,950
18 Apr 23	23.99000 +0.47	24.18	23.42	23.63	644,108
17 Apr 23	23.52000 -0.95	24.60	23.48	24.53	677,772
14 Apr 23	24.47000 -0.43	25.04	24.20	24.70	688,799
13 Apr 23	24.90000 +1.25	25.40	23.58	23.60	1,198,365
12 Apr 23	23.65000 +0.39	24.44	22.67	23.28	884,115
11 Apr 23	23.26000 +0.90	24.00	22.92	23.64	1,339,945
06 Apr 23	22.36000 +0.53	22.69	22.02	22.09	835,741
05 Apr 23	21.83000 -0.32	22.06	21.32	22.06	673,786
04 Apr 23	22.15000 +0.51	22.21	21.53	21.65	976,928
03 Apr 23	21.64000 -0.27	21.90	21.26	21.73	815,927
31 Mar 23	21.91000 +0.96	22.20	20.48	20.75	1,626,490
30 Mar 23	20.95000 +2.20	20.98	18.90	18.90	1,831,632
29 Mar 23	18.74500 +1.00	19.02	17.80	17.84	1,012,834
28 Mar 23	17.75000 +0.21	18.05	17.50	17.81	1,032,081
27 Mar 23	17.54000 +0.15	17.93	17.33	17.50	769,344
24 Mar 23	17.39500 -0.53	17.96	16.96	17.86	1,309,957
23 Mar 23	17.92500 +1.22	18.17	15.64	16.51	2,650,438
22 Mar 23	16.71000 +0.13	17.17	16.63	16.75	824,193
21 Mar 23	16.57500 +0.40	17.10	16.23	16.38	1,235,938
20 Mar 23	16.17500 +0.25	16.33	15.40	15.84	797,176
17 Mar 23	15.92500 -0.91	16.78	15.66	16.69	2,006,014
16 Mar 23	16.84000 -0.66	17.99	16.61	17.83	1,251,596
15 Mar 23	17.50500 -0.42	17.81	16.59	17.78	1,751,757
14 Mar 23	17.92500 +0.13	18.59	17.42	17.51	1,619,361
13 Mar 23	17.79500 -0.58	18.92	17.55	18.56	1,618,717
10 Mar 23	18.37500 -0.52	18.51	17.42	18.40	1,863,288
09 Mar 23	18.90000 -0.67	19.41	17.83	19.40	2,280,577
08 Mar 23	19.56500 -0.84	20.21	18.86	19.71	2,463,704
07 Mar 23	20.41000 -2.32	22.14	19.85	20.38	2,641,387
06 Mar 23	22.73000 +1.07	23.11	21.41	21.75	1,572,655
03 Mar 23	21.66000 +1.91	21.68	19.90	19.90	1,255,042
02 Mar 23	19.75000 -0.72	20.39	19.21	20.17	1,432,530
01 Mar 23	20.47000 -0.80	21.47	20.43	21.40	730,856
28 Feb 23	21.27000 +0.10	21.45	20.93	21.26	984,118
27 Feb 23	21.17000 +0.45	21.23	20.55	20.71	530,153
24 Feb 23	20.72000 -0.54	21.29	20.71	21.13	971,181
23 Feb 23	21.26000 -0.02	21.83	21.20	21.41	513,067
22 Feb 23	21.28000 -0.46	21.90	21.24	21.60	522,524
21 Feb 23	21.74000 -0.04	21.88	21.03	21.59	444,779
20 Feb 23	21.78000 -0.09	22.19	21.53	22.08	505,758
17 Feb 23	21.87000 -0.29	22.17	21.51	21.66	551,309
16 Feb 23	22.16000 +0.21	22.74	21.56	22.20	613,837
15 Feb 23	21.95000 +0.24	21.95	21.38	21.50	585,851
14 Feb 23	21.71000 -0.82	22.51	21.53	22.40	988,857
13 Feb 23	22.53000 +0.33	22.98	21.88	22.11	828,910
10 Feb 23	22.20000 -3.28	24.19	22.20	24.09	1,994,402
09 Feb 23	25.48000 +0.45	25.66	24.32	24.77	1,153,884
08 Feb 23	25.03000 +1.46	25.52	23.24	23.59	1,428,310
07 Feb 23	23.57000 +0.54	23.93	22.66	22.77	693,812
06 Feb 23	23.03000 -0.58	23.57	22.93	23.38	658,977
03 Feb 23	23.61000 +0.11	23.81	23.00	23.17	688,293
02 Feb 23	23.50000 +2.23	23.68	21.90	21.99	1,797,637
01 Feb 23	21.27000 -0.91	22.51	20.96	22.24	1,026,247
31 Jan 23	22.18000 -0.41	22.61	21.85	22.54	853,805
30 Jan 23	22.59000 -0.84	22.88	22.33	22.60	895,381
27 Jan 23	23.43000 +0.33	23.47	22.98	23.15	518,711
26 Jan 23	23.10000 +0.54	23.89	23.02	23.06	1,073,415
25 Jan 23	22.56000 -0.34	22.90	22.34	22.80	712,548
24 Jan 23	22.90000 -0.23	23.57	22.83	23.26	696,741
23 Jan 23	23.13000 -0.08	23.95	22.82	23.68	679,988
20 Jan 23	23.21000 +0.28	23.40	22.73	23.15	682,976
19 Jan 23	22.93000 -2.04	24.81	22.93	24.68	1,267,800
18 Jan 23	24.97000 -0.25	25.81	24.79	25.67	625,953
17 Jan 23	25.22000 -0.28	25.78	24.77	25.21	909,503
16 Jan 23	25.50000 -1.50	26.40	25.16	26.30	889,369
13 Jan 23	27.00000 +0.17	27.55	26.34	26.83	811,088
12 Jan 23	26.83000 +1.40	27.39	25.02	25.49	1,202,649
11 Jan 23	25.43000 +0.49	25.79	25.03	25.34	789,562
10 Jan 23	24.94000 -0.32	25.20	24.32	24.81	619,704
09 Jan 23	25.26000 +0.54	25.55	24.25	24.80	753,757
06 Jan 23	24.72000 +0.57	24.79	23.62	24.23	540,592
05 Jan 23	24.15000 +0.10	24.65	23.90	23.94	604,239
04 Jan 23	24.05000 +0.96	24.70	22.89	23.18	997,066
03 Jan 23	23.09000 +1.98	23.29	21.07	21.19	1,246,811
02 Jan 23	21.11000 +0.58	21.40	20.70	20.91	681,689
30 Dec 22	20.53000 -0.55	21.03	20.53	20.81	263,756
29 Dec 22	21.08000 +0.62	21.08	20.02	20.36	605,007
28 Dec 22	20.46000 +0.07	21.04	20.16	20.48	656,341
27 Dec 22	20.39000 -0.58	21.45	20.35	21.15	338,674
23 Dec 22	20.97000 +0.30	21.51	20.22	20.80	671,301
22 Dec 22	20.67000 -0.95	21.89	20.63	21.64	493,773
21 Dec 22	21.62000 +0.47	21.78	21.10	21.32	673,362
20 Dec 22	21.15000 +0.07	21.19	20.48	20.54	481,586
19 Dec 22	21.08000 +0.20	21.30	20.66	20.87	571,761
16 Dec 22	20.88000 -0.44	21.53	20.73	21.11	1,566,678
15 Dec 22	21.32000 -1.85	23.06	21.32	22.79	854,271
14 Dec 22	23.17000 -1.26	24.18	22.79	24.18	1,307,358
13 Dec 22	24.43000 +1.03	25.59	23.24	23.61	1,001,021
12 Dec 22	23.40000 -0.72	23.88	22.98	23.87	679,081
09 Dec 22	24.12000 -0.42	25.04	23.93	24.78	509,256
08 Dec 22	24.54000 -0.05	24.92	24.16	24.42	461,566
07 Dec 22	24.59000 +0.41	25.03	23.94	23.98	642,726
06 Dec 22	24.18000 -0.96	24.92	23.87	24.78	570,813
05 Dec 22	25.14000 -0.29	25.66	24.84	25.29	646,256
02 Dec 22	25.43000 +0.66	25.87	24.45	24.53	938,217
01 Dec 22	24.77000 +1.39	25.60	24.33	24.33	1,389,836
30 Nov 22	23.38000 +0.72	23.78	22.64	22.85	1,378,300
29 Nov 22	22.66000 -1.13	23.95	22.59	23.84	708,298
28 Nov 22	23.79000 -0.58	24.24	23.45	24.12	583,376
25 Nov 22	24.37000 -0.13	24.55	23.92	24.30	490,867
24 Nov 22	24.50000 +1.11	24.65	23.47	23.55	607,861
23 Nov 22	23.39000 +0.27	23.78	22.54	23.02	807,518
22 Nov 22	23.12000 -0.68	24.03	23.03	23.40	644,169
21 Nov 22	23.80000 -0.15	25.37	23.33	25.09	1,112,225
18 Nov 22	23.95000 -0.28	24.61	23.71	24.25	845,570
17 Nov 22	24.23000 -1.66	26.55	23.71	26.24	1,213,553
16 Nov 22	25.89000 -0.72	26.99	25.58	26.24	898,680
15 Nov 22	26.61000 -1.64	28.45	26.41	28.41	1,157,283
14 Nov 22	28.25000 +0.26	28.40	27.22	28.01	1,067,292
11 Nov 22	27.99000 +3.21	27.99	24.91	25.08	2,189,712
10 Nov 22	24.78000 +2.28	24.92	21.93	22.20	1,798,775
09 Nov 22	22.50000 -0.41	23.05	22.30	22.66	833,448
08 Nov 22	22.91000 +0.41	22.94	21.91	22.44	581,564
07 Nov 22	22.50000 +1.19	22.57	21.05	21.10	911,988
04 Nov 22	21.31000 +0.54	21.72	20.82	21.06	1,137,565
03 Nov 22	20.77000 -0.62	21.12	20.44	20.86	678,463
02 Nov 22	21.39000 -0.39	22.02	21.18	21.76	698,870
01 Nov 22	21.78000 +1.52	22.75	20.55	20.63	1,640,224
31 Oct 22	20.26000 -0.14	20.83	20.01	20.60	1,255,881
28 Oct 22	20.40000 -1.10	21.71	20.06	20.87	1,775,217
27 Oct 22	21.50000 -1.41	24.51	21.38	24.06	1,944,234
26 Oct 22	22.91000 +0.49	23.74	22.15	22.42	1,247,113
25 Oct 22	22.42000 +1.21	22.42	21.09	21.33	1,216,220
24 Oct 22	21.21000 +0.36	21.45	20.62	21.36	644,146
21 Oct 22	20.85000 -0.12	21.44	19.94	20.53	1,245,136
20 Oct 22	20.97000 -0.61	21.57	20.44	21.38	1,561,108
19 Oct 22	21.58000 -0.99	22.74	21.39	22.74	927,034
18 Oct 22	22.57000 -0.45	23.64	22.52	23.16	992,264
17 Oct 22	23.02000 +1.16	23.09	20.69	21.43	912,893
14 Oct 22	21.86000 +0.27	22.63	21.61	21.99	635,433
13 Oct 22	21.59000 +0.44	21.87	20.24	20.97	1,080,423
12 Oct 22	21.15000 -0.33	21.57	21.04	21.46	1,023,928
11 Oct 22	21.48000 +0.23	22.07	20.85	21.10	1,148,629
10 Oct 22	21.25000 +0.63	21.77	20.08	20.16	878,988
07 Oct 22	20.62000 -1.16	21.79	20.37	21.50	961,261
06 Oct 22	21.78000 -0.08	22.67	21.67	22.25	763,154
05 Oct 22	21.86000 -1.93	24.05	21.60	23.57	754,797
04 Oct 22	23.79000 +1.61	23.80	22.08	22.58	1,161,475
03 Oct 22	22.18000 +0.43	22.30	20.91	21.49	1,099,986
30 Sep 22	21.75000 +0.57	22.01	20.70	21.40	1,052,354
29 Sep 22	21.18000 -1.34	22.38	21.08	22.38	1,105,494
28 Sep 22	22.52000 -0.84	23.18	21.94	22.89	1,390,652
27 Sep 22	23.36000 +0.86	23.91	22.36	22.64	1,503,680
26 Sep 22	22.50000 +0.50	23.04	21.72	21.95	932,431
23 Sep 22	22.00000 -0.19	22.83	21.68	22.30	1,463,016
22 Sep 22	22.19000 -1.79	23.27	21.93	23.20	1,714,713
21 Sep 22	23.98000 -0.75	24.42	23.49	24.36	1,105,981
20 Sep 22	24.73000 +0.05	25.57	24.21	24.92	1,369,258
19 Sep 22	24.68000 -0.55	25.98	24.68	25.45	856,921
16 Sep 22	25.23000 +0.11	25.37	23.93	24.88	6,713,748
15 Sep 22	25.12000 -0.03	25.65	24.77	25.44	1,017,856
14 Sep 22	25.15000 -0.12	25.60	24.74	25.03	949,906
13 Sep 22	25.27000 -1.85	27.45	25.17	27.40	1,635,660
12 Sep 22	27.12000 +0.68	27.30	24.67	25.39	2,312,262
09 Sep 22	26.44000 +1.14	26.44	25.10	25.18	1,070,006
08 Sep 22	25.30000 +0.15	25.35	24.29	25.31	999,028
07 Sep 22	25.15000 +0.19	25.33	24.12	24.59	782,800
06 Sep 22	24.96000 +1.08	25.24	23.50	23.65	1,372,716
05 Sep 22	23.88000 -0.41	23.90	22.65	23.28	1,176,113
02 Sep 22	24.29000 +1.03	24.38	23.04	23.78	1,340,859
01 Sep 22	23.26000 -0.60	23.93	23.03	23.58	1,386,120
31 Aug 22	23.86000 -1.07	25.00	23.84	24.78	2,017,978
30 Aug 22	24.93000 +0.27	25.80	24.37	24.65	1,113,173
29 Aug 22	24.66000 +0.08	24.92	24.09	24.33	860,032
26 Aug 22	24.58000 -1.91	26.91	24.51	26.65	1,693,526
25 Aug 22	26.49000 -0.51	27.60	26.10	27.27	867,959
24 Aug 22	27.00000 -0.36	27.32	26.15	27.01	797,554
23 Aug 22	27.36000 -0.45	28.35	27.16	27.54	729,784
22 Aug 22	27.81000 -0.33	28.14	26.96	27.80	1,504,494
19 Aug 22	28.14000 -0.08	29.36	27.90	28.57	1,250,895
18 Aug 22	28.22000 +0.00	29.18	27.82	28.00	1,031,314
17 Aug 22	28.22000 -2.16	30.53	28.06	30.42	1,626,563
16 Aug 22	30.38000 -0.44	32.20	29.77	30.86	1,326,545
15 Aug 22	30.82000 +0.80	33.12	30.36	31.50	2,100,658
12 Aug 22	30.02000 +0.63	30.28	28.75	29.00	1,086,338
11 Aug 22	29.39000 +1.07	29.56	27.85	28.73	1,012,461
10 Aug 22	28.32000 +1.20	28.65	26.70	26.91	1,545,941
09 Aug 22	27.12000 -2.10	29.55	26.96	29.16	877,755
08 Aug 22	29.22000 +0.74	29.31	28.01	28.78	703,677
05 Aug 22	28.48000 -1.36	30.75	28.46	30.18	1,530,115
04 Aug 22	29.84000 +0.99	30.15	28.86	28.86	1,938,249
03 Aug 22	28.85000 +1.21	28.98	27.17	27.60	1,120,305
02 Aug 22	27.64000 -0.29	28.04	26.77	27.93	1,107,856
01 Aug 22	27.93000 +1.08	28.16	26.53	26.88	1,400,427
29 Jul 22	26.85000 +0.14	28.03	26.59	27.03	1,691,103
28 Jul 22	26.71000 +0.40	26.81	25.30	26.66	1,317,620
27 Jul 22	26.31000 +1.47	26.48	24.76	25.00	1,573,027
26 Jul 22	24.84000 -1.95	26.66	24.57	26.50	2,196,379
25 Jul 22	26.79000 +0.12	28.06	26.26	26.43	1,644,465
22 Jul 22	26.67000 +0.93	27.37	24.71	25.39	3,558,515
21 Jul 22	25.74000 -4.20	29.47	25.70	29.36	5,292,656
20 Jul 22	29.94000 -3.11	35.71	28.26	33.25	3,849,353
19 Jul 22	33.05000 +0.58	33.07	30.97	31.79	756,369
18 Jul 22	32.47000 +0.62	32.79	31.59	31.94	1,029,897
15 Jul 22	31.85000 +0.06	32.60	31.37	31.92	639,976
14 Jul 22	31.79000 -0.52	32.82	31.38	32.27	485,125
13 Jul 22	32.31000 -0.50	33.06	30.75	32.73	608,875
12 Jul 22	32.81000 -0.23	33.08	31.88	32.43	642,200
11 Jul 22	33.04000 -1.00	34.25	32.90	33.61	509,945
08 Jul 22	34.04000 -0.26	34.42	33.35	34.20	584,755
07 Jul 22	34.30000 +1.21	34.44	32.86	33.41	1,078,241
06 Jul 22	33.09000 +1.94	33.51	31.76	31.88	1,201,871
05 Jul 22	31.15000 +0.15	31.89	29.88	31.22	707,325
04 Jul 22	31.00000 -0.55	32.18	30.74	32.00	602,347
01 Jul 22	31.55000 +0.70	32.28	30.45	30.90	934,017
30 Jun 22	30.85000 -0.71	31.34	29.34	30.78	1,082,723
29 Jun 22	31.56000 -0.57	31.90	30.94	31.50	900,527
28 Jun 22	32.13000 -0.09	32.89	31.69	32.22	867,562
27 Jun 22	32.22000 +1.52	32.94	30.40	30.91	1,581,818
24 Jun 22	30.70000 +0.50	30.70	27.28	29.60	1,825,892
23 Jun 22	30.20000 +0.62	30.70	28.82	29.29	869,824
22 Jun 22	29.58000 -0.10	30.38	28.24	28.74	1,035,931
21 Jun 22	29.68000 +0.41	29.97	28.66	29.55	931,343
20 Jun 22	29.27000 +1.14	30.13	28.32	28.75	1,012,930
17 Jun 22	28.13000 +0.51	28.45	27.02	27.68	1,966,442
16 Jun 22	27.62000 -2.24	29.56	27.14	29.56	1,842,031
15 Jun 22	29.86000 +0.94	30.43	29.16	29.42	1,515,107
14 Jun 22	28.92000 -2.38	32.06	28.69	31.75	1,751,248
13 Jun 22	31.30000 -1.92	33.05	30.72	32.57	1,392,383
10 Jun 22	33.22000 -0.46	34.70	33.13	33.40	1,076,097
09 Jun 22	33.68000 -2.79	36.10	33.48	36.10	1,564,908
08 Jun 22	36.47000 +0.81	36.50	35.15	35.88	684,436
07 Jun 22	35.66000 -0.91	36.47	34.17	35.92	1,000,798
06 Jun 22	36.57000 +2.34	36.95	34.53	34.78	743,338
03 Jun 22	34.23000 -0.64	35.93	33.95	35.49	804,569
02 Jun 22	34.87000 +1.04	34.87	33.64	34.00	505,295
01 Jun 22	33.83000 -0.79	35.38	33.39	34.66	1,091,959
31 May 22	34.62000 -1.42	36.00	34.13	35.73	1,634,649
30 May 22	36.04000 +1.23	36.50	35.10	35.14	884,013
27 May 22	34.81000 -0.08	35.23	33.46	34.21	1,343,635
26 May 22	34.89000 +2.04	34.93	32.44	32.68	1,225,487
25 May 22	32.85000 +1.50	32.95	30.60	31.11	1,336,052
24 May 22	31.35000 -3.15	33.95	31.13	33.90	1,599,863
23 May 22	34.50000 -0.10	35.44	33.30	35.31	716,853
20 May 22	34.60000 +0.79	36.26	33.71	34.14	1,286,929
19 May 22	33.81000 +0.43	34.00	32.00	32.80	1,533,960
18 May 22	33.38000 -4.04	37.67	33.38	37.61	1,775,234
17 May 22	37.42000 -1.26	39.85	37.42	39.19	1,228,591
16 May 22	38.68000 -0.32	38.93	37.35	38.42	937,198
13 May 22	39.00000 +3.31	39.51	36.40	36.41	1,390,921
12 May 22	35.69000 +0.85	36.07	32.54	33.61	1,406,373
11 May 22	34.84000 +1.12	35.80	33.38	34.05	1,530,090
10 May 22	33.72000 -0.76	35.57	33.52	35.03	1,188,561
09 May 22	34.48000 -1.12	35.86	34.25	34.83	1,045,936
06 May 22	35.60000 -0.72	35.87	34.40	35.79	1,654,793
05 May 22	36.32000 -1.88	40.80	36.14	40.07	1,618,279
04 May 22	38.20000 -4.30	42.40	38.20	42.40	1,613,581
03 May 22	42.50000 +0.50	43.24	41.56	42.12	1,516,435
02 May 22	42.00000 +1.42	42.27	38.90	40.20	1,561,379
29 Apr 22	40.58000 +2.33	41.86	38.38	38.54	1,803,388
28 Apr 22	38.25000 +1.75	41.82	36.90	40.49	2,545,340
27 Apr 22	36.50000 +3.78	37.82	31.69	32.60	2,865,912
26 Apr 22	32.72000 -3.01	36.14	32.67	36.07	1,690,773
25 Apr 22	35.73000 -0.99	37.25	35.12	35.50	1,046,856
22 Apr 22	36.72000 -2.21	38.53	36.72	38.32	1,086,364
21 Apr 22	38.93000 -0.22	39.92	38.12	39.16	1,448,135
20 Apr 22	39.15000 -0.07	40.15	37.40	38.92	1,210,942
19 Apr 22	39.22000 +1.28	39.71	36.51	37.73	1,515,509
14 Apr 22	37.94000 +0.02	38.44	37.16	38.14	1,019,749
13 Apr 22	37.92000 -0.29	38.28	36.55	38.00	932,043
12 Apr 22	38.21000 +0.02	38.62	37.03	37.52	1,152,497
11 Apr 22	38.19000 -1.72	39.80	37.13	39.63	1,245,624
08 Apr 22	39.91000 -1.85	42.48	39.54	42.29	1,046,465
07 Apr 22	41.76000 -0.05	43.26	41.49	41.61	1,113,791
06 Apr 22	41.81000 -4.37	46.50	41.69	46.02	1,258,159
05 Apr 22	46.18000 +1.99	46.92	43.71	44.18	1,291,218
04 Apr 22	44.19000 +1.65	44.76	43.06	43.30	1,069,263
01 Apr 22	42.54000 +1.58	42.70	40.94	41.04	1,033,321
31 Mar 22	40.96000 -3.69	45.06	40.96	44.87	1,262,976
30 Mar 22	44.65000 +0.43	45.17	43.21	44.27	1,454,393
29 Mar 22	44.22000 +4.17	44.51	41.72	42.15	1,564,133
28 Mar 22	40.05000 +0.35	41.16	39.54	40.09	730,084
25 Mar 22	39.70000 -0.91	41.62	39.25	40.81	843,770
24 Mar 22	40.61000 -0.29	41.56	40.44	40.70	865,109
23 Mar 22	40.90000 -0.80	42.04	40.20	41.90	984,855
22 Mar 22	41.70000 +0.31	41.91	40.08	40.57	1,031,650
21 Mar 22	41.39000 -0.70	42.10	40.40	42.00	1,639,229
18 Mar 22	42.09000 +3.71	42.09	38.90	39.20	2,403,870
17 Mar 22	38.38000 -1.46	40.66	37.83	40.46	1,179,644
16 Mar 22	39.84000 +4.32	40.08	36.54	36.89	1,548,810
15 Mar 22	35.52000 -0.70	36.55	34.95	36.02	1,242,540
14 Mar 22	36.22000 -0.62	37.18	34.77	37.17	1,395,354
11 Mar 22	36.84000 -0.56	38.35	35.60	37.36	1,049,146
10 Mar 22	37.40000 -0.28	38.35	35.82	37.88	1,637,707
09 Mar 22	37.68000 +2.95	37.68	34.67	35.90	1,838,242
08 Mar 22	34.73000 -1.03	35.64	33.41	35.22	1,865,130
07 Mar 22	35.76000 -1.82	37.29	35.36	36.50	1,616,521
04 Mar 22	37.58000 -2.61	41.24	37.58	39.57	1,444,764
03 Mar 22	40.19000 -2.03	43.43	39.98	41.88	1,866,063
02 Mar 22	42.22000 -2.86	48.30	41.18	44.81	2,408,199
01 Mar 22	45.08000 -3.80	48.66	44.81	48.56	1,924,253
28 Feb 22	48.88000 +1.67	48.90	45.73	45.91	1,806,566
25 Feb 22	47.21000 +1.24	47.32	44.83	46.94	2,016,920
24 Feb 22	45.97000 +0.56	46.17	41.79	42.00	2,162,686
23 Feb 22	45.41000 -2.28	47.49	45.37	47.33	1,252,561
22 Feb 22	47.69000 +0.23	48.83	46.47	46.52	1,131,369
21 Feb 22	47.46000 -0.41	48.92	47.37	48.38	1,035,771
18 Feb 22	47.87000 -2.75	50.86	47.74	50.86	957,314
17 Feb 22	50.62000 -0.76	52.34	50.02	51.62	748,235
16 Feb 22	51.38000 -0.36	51.98	50.68	51.36	689,900
15 Feb 22	51.74000 +2.90	52.06	48.75	48.75	1,121,086
14 Feb 22	48.84000 -0.88	48.93	47.74	48.50	1,498,836
11 Feb 22	49.72000 -1.10	50.66	49.37	50.04	1,764,543
10 Feb 22	50.82000 -3.34	54.68	49.48	54.68	2,064,747
09 Feb 22	54.16000 -0.18	56.18	53.76	55.22	1,112,633
08 Feb 22	54.34000 -3.00	57.28	53.08	57.26	1,022,213
07 Feb 22	57.34000 +2.66	57.98	54.96	55.38	774,904
04 Feb 22	54.68000 +1.30	55.04	53.08	53.80	1,209,119
03 Feb 22	53.38000 -5.62	58.72	53.24	58.40	1,545,222
02 Feb 22	59.00000 +0.08	60.94	58.86	59.20	1,186,282
01 Feb 22	58.92000 +0.38	60.94	58.52	58.78	1,515,401
31 Jan 22	58.54000 +3.06	59.04	56.18	56.20	1,287,651
28 Jan 22	55.48000 +0.46	56.68	54.18	54.88	1,459,400
27 Jan 22	55.02000 +1.50	55.86	51.78	52.12	1,360,122
26 Jan 22	53.52000 +1.22	54.18	52.44	53.00	1,424,095
25 Jan 22	52.30000 -0.70	54.26	50.98	53.84	1,442,141
24 Jan 22	53.00000 -4.36	57.04	52.52	56.72	1,928,242
21 Jan 22	57.36000 -1.76	58.82	56.70	57.00	1,409,103
20 Jan 22	59.12000 +2.70	59.78	56.04	57.22	1,485,774
19 Jan 22	56.42000 +1.14	57.48	54.94	55.20	1,230,907
18 Jan 22	55.28000 -0.22	56.38	54.48	55.30	1,242,278
17 Jan 22	55.50000 -0.76	57.20	55.12	56.10	1,111,111
14 Jan 22	56.26000 -1.82	57.62	54.74	57.38	1,807,379
13 Jan 22	58.08000 +0.84	59.40	56.26	57.00	1,162,540
12 Jan 22	57.24000 +0.02	58.92	56.94	57.28	1,288,330
11 Jan 22	57.22000 +0.56	60.46	56.70	60.00	1,808,174
10 Jan 22	56.66000 -2.68	59.48	56.22	59.40	1,342,816
07 Jan 22	59.34000 -1.56	60.60	58.66	60.52	1,071,344
06 Jan 22	60.90000 -1.60	62.30	59.74	61.40	1,570,241
05 Jan 22	62.50000 -0.42	63.96	61.52	63.00	1,662,536
04 Jan 22	62.92000 -6.18	69.30	62.78	69.18	2,342,641
03 Jan 22	69.10000 +1.56	70.14	67.62	67.64	778,132
30 Dec 21	67.54000 -1.62	69.14	67.54	68.64	417,892
29 Dec 21	69.16000 +0.30	69.54	68.14	68.60	690,364
28 Dec 21	68.86000 +1.44	70.08	67.02	67.30	580,466
27 Dec 21	67.42000 -1.00	68.78	66.98	68.40	473,005
23 Dec 21	68.42000 -0.62	69.32	68.20	69.10	323,324
22 Dec 21	69.04000 +0.82	69.60	68.12	68.50	597,055
21 Dec 21	68.22000 -1.04	69.94	67.54	69.90	854,860
20 Dec 21	69.26000 +0.66	71.72	67.86	68.00	1,348,264
17 Dec 21	68.60000 +0.52	69.08	66.18	67.98	1,846,870
16 Dec 21	68.08000 -0.92	70.62	68.04	69.78	1,537,350
15 Dec 21	69.00000 -1.42	70.20	68.88	69.66	1,385,751
14 Dec 21	70.42000 -2.24	72.56	69.84	72.00	1,604,778
13 Dec 21	72.66000 -1.56	74.64	71.74	73.96	968,322
10 Dec 21	74.22000 -4.12	77.20	73.82	77.20	1,351,307
09 Dec 21	78.34000 +1.98	78.50	73.88	75.70	1,406,621
08 Dec 21	76.36000 -9.36	82.16	75.64	78.86	2,973,631
07 Dec 21	85.72000 +4.26	85.72	81.30	82.08	1,137,481
06 Dec 21	81.46000 -2.26	84.02	80.34	83.62	881,062
03 Dec 21	83.72000 -1.28	86.40	83.50	85.38	956,171
02 Dec 21	85.00000 -1.28	85.84	83.00	85.70	1,230,015
01 Dec 21	86.28000 -3.12	90.66	84.30	90.20	1,362,871
30 Nov 21	89.40000 -5.10	96.60	89.40	95.18	2,783,405
29 Nov 21	94.50000 -0.76	96.20	91.44	95.66	888,276
26 Nov 21	95.26000 +4.60	97.20	92.94	93.20	1,082,204
25 Nov 21	90.66000 -0.54	92.22	89.56	91.56	358,955
24 Nov 21	91.20000 +0.70	91.50	89.22	90.84	843,539
23 Nov 21	90.50000 -2.30	93.18	90.10	92.08	708,559
22 Nov 21	92.80000 -1.36	95.02	92.72	94.62	878,860
19 Nov 21	94.16000 +3.08	97.50	91.68	91.78	1,310,991
18 Nov 21	91.08000 +0.74	91.82	89.78	90.30	676,552
17 Nov 21	90.34000 +2.86	91.00	86.66	87.26	855,973
16 Nov 21	87.48000 -0.02	87.72	85.10	87.72	574,789
15 Nov 21	87.50000 +2.30	87.94	84.58	85.22	564,523
12 Nov 21	85.20000 +0.10	85.88	83.84	84.82	565,896
11 Nov 21	85.10000 -0.20	86.78	83.78	85.18	871,956
10 Nov 21	85.30000 -0.38	85.68	83.74	85.40	732,431
09 Nov 21	85.68000 +0.92	86.22	84.02	84.64	416,975
08 Nov 21	84.76000 +1.02	86.50	83.24	83.44	452,562
05 Nov 21	83.74000 -4.60	90.04	82.04	88.48	1,235,534
04 Nov 21	88.34000 +0.62	88.88	86.54	88.34	895,192
03 Nov 21	87.72000 +5.38	88.14	82.16	82.40	1,297,019
02 Nov 21	82.34000 +12.12	86.02	75.84	77.64	2,550,905
01 Nov 21	70.22000 +0.22	70.70	68.32	69.72	1,189,447
29 Oct 21	70.00000 -2.84	72.98	69.70	71.72	1,455,104
28 Oct 21	72.84000 -3.16	76.38	72.42	75.86	1,110,706
27 Oct 21	76.00000 -3.40	79.54	75.84	79.50	704,779
26 Oct 21	79.40000 -0.22	80.64	78.60	80.08	355,705
25 Oct 21	79.62000 +0.64	80.02	78.02	78.98	483,615
22 Oct 21	78.98000 -0.26	79.72	78.44	79.42	406,765
21 Oct 21	79.24000 -1.70	80.46	78.56	80.38	677,840
20 Oct 21	80.94000 +0.08	82.80	80.06	80.72	597,479
19 Oct 21	80.86000 -1.62	84.12	80.60	82.76	544,751
18 Oct 21	82.48000 +1.52	82.70	80.20	81.12	585,986
15 Oct 21	80.96000 +3.12	81.20	77.84	78.60	672,378
14 Oct 21	77.84000 +1.84	78.74	76.78	76.90	740,316
13 Oct 21	76.00000 -0.54	78.08	75.36	76.22	644,314
12 Oct 21	76.54000 +0.58	78.52	75.02	75.22	811,567
11 Oct 21	75.96000 -4.04	80.46	73.66	80.06	993,237
08 Oct 21	80.00000 -2.44	82.10	79.68	82.10	532,883
07 Oct 21	82.44000 +1.22	82.76	79.98	82.42	561,394
06 Oct 21	81.22000 -0.74	82.18	79.38	81.22	690,524
05 Oct 21	81.96000 +2.88	83.58	79.80	79.84	646,487
04 Oct 21	79.08000 -0.72	79.68	77.54	79.68	682,159
01 Oct 21	79.80000 -0.16	80.56	78.76	79.78	636,107
30 Sep 21	79.96000 +0.28	81.00	78.76	79.80	650,514
29 Sep 21	79.68000 -0.18	83.00	79.16	80.26	790,809
28 Sep 21	79.86000 -1.52	81.14	78.64	80.80	927,280
27 Sep 21	81.38000 -3.34	85.24	81.16	85.12	808,979
24 Sep 21	84.72000 -3.66	89.16	83.68	88.38	763,789
23 Sep 21	88.38000 +0.86	90.74	87.06	88.10	566,996
22 Sep 21	87.52000 -2.32	90.42	86.54	90.26	510,259
21 Sep 21	89.84000 +3.34	90.40	86.38	86.80	574,716
20 Sep 21	86.50000 +0.08	87.56	83.52	85.58	844,555
17 Sep 21	86.42000 -0.60	89.30	86.42	87.62	3,447,916
16 Sep 21	87.02000 +0.14	87.44	85.32	86.82	551,732
15 Sep 21	86.88000 -2.94	90.00	86.42	90.00	501,366
14 Sep 21	89.82000 +0.92	90.14	87.74	88.88	487,828
13 Sep 21	88.90000 -2.78	91.72	88.44	91.72	394,706
10 Sep 21	91.68000 +0.64	92.46	90.92	91.42	352,266
09 Sep 21	91.04000 -1.04	92.40	89.72	91.68	433,353
08 Sep 21	92.08000 -0.72	93.40	91.44	92.52	242,872
07 Sep 21	92.80000 +0.24	93.72	92.50	92.96	262,436
06 Sep 21	92.56000 -1.10	95.00	92.52	93.96	209,518
03 Sep 21	93.66000 +0.24	93.90	91.20	93.18	331,180
02 Sep 21	93.42000 +0.92	94.72	92.30	92.92	418,506
01 Sep 21	92.50000 +1.22	92.88	90.56	91.74	409,346
31 Aug 21	91.28000 -2.32	93.80	90.04	93.58	613,387
30 Aug 21	93.60000 -0.26	93.86	92.58	93.50	228,385
27 Aug 21	93.86000 -2.32	96.74	92.02	96.08	489,369
26 Aug 21	96.18000 +0.60	96.42	94.84	95.44	406,077
25 Aug 21	95.58000 +0.82	97.38	94.80	95.00	455,817
24 Aug 21	94.76000 +0.52	96.12	94.16	94.38	439,611
23 Aug 21	94.24000 -0.20	94.34	92.42	94.34	517,625
20 Aug 21	94.44000 -0.10	96.48	93.14	94.48	731,370
19 Aug 21	94.54000 +2.54	94.56	91.00	91.40	768,267
18 Aug 21	92.00000 +5.96	92.48	86.24	86.30	954,504
17 Aug 21	86.04000 +1.54	86.20	83.74	84.06	525,190
16 Aug 21	84.50000 +1.82	85.92	82.10	82.62	523,246
13 Aug 21	82.68000 +1.22	82.88	80.54	81.00	358,271
12 Aug 21	81.46000 -0.54	81.86	78.92	81.82	555,576
11 Aug 21	82.00000 -1.88	84.16	81.00	83.86	688,812
10 Aug 21	83.88000 +7.08	85.36	76.54	77.50	1,093,817
09 Aug 21	76.80000 +0.70	77.44	74.96	76.08	403,182
06 Aug 21	76.10000 -1.92	78.32	71.24	73.00	1,966,476
05 Aug 21	78.02000 -1.48	79.38	76.80	79.34	524,062
04 Aug 21	79.50000 +1.54	80.62	77.86	78.32	398,228
03 Aug 21	77.96000 -1.06	79.16	76.80	79.00	490,707
02 Aug 21	79.02000 -0.06	80.28	77.72	79.04	329,452
30 Jul 21	79.08000 -1.60	79.84	77.18	79.04	646,653
29 Jul 21	80.68000 -2.78	84.48	79.90	84.06	443,614
28 Jul 21	83.46000 +0.26	83.68	81.62	83.26	346,461
27 Jul 21	83.20000 -0.94	84.22	82.70	83.22	526,035
26 Jul 21	84.14000 -0.12	85.82	83.44	83.92	288,712
23 Jul 21	84.26000 +0.72	84.26	82.20	83.40	263,731
22 Jul 21	83.54000 +2.86	84.98	81.00	81.50	501,597
21 Jul 21	80.68000 +0.54	82.04	80.30	80.82	398,887
20 Jul 21	80.14000 -3.48	84.36	79.70	83.78	558,443
19 Jul 21	83.62000 +1.66	84.14	80.96	81.34	469,855
16 Jul 21	81.96000 -0.90	82.76	80.86	82.64	394,162
15 Jul 21	82.86000 +0.34	83.36	81.64	82.40	430,708
14 Jul 21	82.52000 -2.38	85.88	81.76	84.60	376,894
13 Jul 21	84.90000 +0.62	85.20	83.20	84.12	316,187
12 Jul 21	84.28000 +1.94	85.24	81.96	82.50	356,634
09 Jul 21	82.34000 -1.48	86.24	80.34	84.10	620,843
08 Jul 21	83.82000 -3.74	86.94	82.98	85.38	689,991
07 Jul 21	87.56000 +1.60	89.10	83.40	85.98	943,262
06 Jul 21	85.96000 +4.04	86.40	81.38	82.00	789,919
05 Jul 21	81.92000 -0.86	83.42	81.30	82.00	540,300
02 Jul 21	82.78000 +0.44	82.94	81.72	82.28	376,654
01 Jul 21	82.34000 +0.36	83.38	81.98	82.96	515,359
30 Jun 21	81.98000 -0.70	84.42	81.54	82.76	469,051
29 Jun 21	82.68000 +1.38	83.18	80.58	81.38	413,450
28 Jun 21	81.30000 +1.20	81.44	77.98	79.32	451,059
25 Jun 21	80.10000 +1.60	81.02	78.56	79.76	462,387
24 Jun 21	78.50000 +2.10	78.86	76.54	77.00	474,707
23 Jun 21	76.40000 -3.92	80.40	75.40	80.32	858,083
22 Jun 21	80.32000 -1.24	81.80	79.92	81.38	444,739
21 Jun 21	81.56000 -0.78	84.22	80.46	82.70	490,112
18 Jun 21	82.34000 +0.00	83.72	81.58	82.46	878,187
17 Jun 21	82.34000 +0.94	82.38	78.40	80.16	644,188
16 Jun 21	81.40000 -1.98	83.72	80.58	83.50	654,465
15 Jun 21	83.38000 -0.40	85.48	83.30	83.88	483,931
14 Jun 21	83.78000 +0.80	84.82	82.20	82.32	493,869
11 Jun 21	82.98000 +0.28	83.54	81.04	83.00	391,752
10 Jun 21	82.70000 -1.06	84.46	81.70	83.78	582,473
09 Jun 21	83.76000 +1.80	84.20	81.68	81.70	658,703
08 Jun 21	81.96000 -0.30	83.96	81.74	82.26	666,117
07 Jun 21	82.26000 +2.10	83.00	79.94	80.00	570,319
04 Jun 21	80.16000 +2.24	80.70	77.08	77.94	575,930
03 Jun 21	77.92000 +2.18	78.20	75.40	75.84	448,155
02 Jun 21	75.74000 -1.48	77.54	75.08	77.00	450,871
01 Jun 21	77.22000 +2.46	77.90	75.16	75.20	570,771
31 May 21	74.76000 +0.52	74.98	73.14	74.40	241,674
28 May 21	74.24000 +1.24	75.02	71.96	72.50	436,027
27 May 21	73.00000 -2.72	76.46	71.78	75.98	3,595,894
26 May 21	75.72000 -1.26	78.84	75.54	77.50	933,877
25 May 21	76.98000 +2.74	77.52	74.90	75.00	796,839
21 May 21	74.24000 +0.80	74.40	72.96	73.60	433,094
20 May 21	73.44000 +2.10	73.70	70.60	71.00	558,267
19 May 21	71.34000 -0.90	72.54	69.72	71.76	582,441
18 May 21	72.24000 +3.10	72.74	69.78	70.08	898,245
17 May 21	69.14000 +2.12	70.02	66.92	67.92	579,615
14 May 21	67.02000 +1.04	67.46	65.06	66.50	378,995
13 May 21	65.98000 +2.60	67.22	62.52	62.78	566,178
12 May 21	63.38000 -1.10	67.52	62.98	65.92	684,978
11 May 21	64.48000 +0.32	64.54	60.70	63.20	907,191
10 May 21	64.16000 -1.32	66.14	64.00	65.38	595,567
07 May 21	65.48000 +1.86	66.30	63.32	63.62	684,390
06 May 21	63.62000 -3.66	67.30	63.02	67.10	778,568
05 May 21	67.28000 +1.90	67.36	63.24	65.78	672,154
04 May 21	65.38000 -4.68	69.14	64.48	68.22	1,328,205
03 May 21	70.06000 +1.06	70.96	68.14	69.26	454,494
30 Apr 21	69.00000 -1.54	70.68	68.42	70.60	713,163
29 Apr 21	70.54000 -0.96	73.20	70.24	71.22	475,718
28 Apr 21	71.50000 +1.36	71.96	68.94	70.10	601,383
27 Apr 21	70.14000 +0.70	71.06	68.72	69.26	486,759
26 Apr 21	69.44000 -0.34	70.68	67.84	69.64	619,849
23 Apr 21	69.78000 -1.22	71.28	69.44	70.50	473,566
22 Apr 21	71.00000 -0.24	72.02	70.24	71.12	497,349
21 Apr 21	71.24000 -2.76	73.30	70.00	72.12	687,185
20 Apr 21	74.00000 -0.32	75.80	73.40	74.90	584,722
19 Apr 21	74.32000 +0.68	75.18	73.62	74.12	533,829
16 Apr 21	73.64000 +2.34	77.28	72.30	76.00	1,506,970
15 Apr 21	71.30000 +1.32	72.34	69.84	70.10	538,173
14 Apr 21	69.98000 -1.28	72.96	69.98	71.50	533,953
13 Apr 21	71.26000 +1.24	72.88	68.10	70.00	574,713
12 Apr 21	70.02000 -0.40	70.40	66.86	70.20	606,523
09 Apr 21	70.42000 +0.98	70.60	68.24	69.62	405,330
08 Apr 21	69.44000 +1.72	69.96	67.80	68.00	591,782
07 Apr 21	67.72000 +3.88	68.60	64.00	64.00	687,792
06 Apr 21	63.84000 -1.02	65.50	61.56	65.50	605,961
01 Apr 21	64.86000 +1.26	66.00	63.78	64.68	439,296
31 Mar 21	63.60000 +2.50	64.55	61.00	61.20	871,207
30 Mar 21	61.10000 -0.75	62.05	60.70	61.70	505,164
29 Mar 21	61.85000 -1.00	63.70	61.45	63.10	352,330
26 Mar 21	62.85000 +0.65	63.10	61.00	62.10	449,497
25 Mar 21	62.20000 -1.20	63.05	60.40	62.75	623,130
24 Mar 21	63.40000 -3.00	67.95	63.10	66.40	582,534
23 Mar 21	66.40000 +0.30	68.65	64.55	66.20	623,900
22 Mar 21	66.10000 +2.80	66.35	63.20	63.50	641,663
19 Mar 21	63.30000 +0.40	64.25	61.05	62.25	1,401,342
18 Mar 21	62.90000 -1.50	65.50	62.60	64.80	660,821
17 Mar 21	64.40000 -1.20	66.15	63.25	65.10	629,264
16 Mar 21	65.60000 +1.85	65.80	61.80	64.25	1,327,918
15 Mar 21	63.75000 +2.95	63.90	60.60	61.50	778,661
12 Mar 21	60.80000 -0.30	62.00	60.20	61.25	865,248
11 Mar 21	61.10000 +3.50	61.10	57.75	57.75	929,180
10 Mar 21	57.60000 -0.70	58.90	55.75	58.75	1,052,771
09 Mar 21	58.30000 +2.55	59.05	54.50	55.50	1,193,200
08 Mar 21	55.75000 -2.95	57.35	53.15	56.50	1,523,709
05 Mar 21	58.70000 -2.25	60.45	57.60	60.00	1,069,082
04 Mar 21	60.95000 +0.70	61.85	57.50	59.65	1,370,054
03 Mar 21	60.25000 -2.25	64.90	59.20	64.50	1,312,140
02 Mar 21	62.50000 -4.35	66.05	59.60	65.50	1,662,487
01 Mar 21	66.85000 +2.35	67.90	65.50	67.00	802,300
26 Feb 21	64.50000 -1.40	65.95	63.30	63.85	893,395
25 Feb 21	65.90000 +0.85	67.05	65.15	66.05	545,700
24 Feb 21	65.05000 +0.55	68.00	63.95	64.75	806,693
23 Feb 21	64.50000 -2.85	67.05	61.65	66.15	1,587,303
22 Feb 21	67.35000 -5.25	73.10	66.50	73.00	822,911
19 Feb 21	72.60000 +1.75	72.60	69.65	69.90	684,426
18 Feb 21	70.85000 -1.05	72.60	70.50	71.95	512,123
17 Feb 21	71.90000 -3.65	75.05	71.25	75.00	860,349
16 Feb 21	75.55000 -0.25	76.90	74.95	76.45	371,970
15 Feb 21	75.80000 -0.90	77.90	75.40	76.95	344,705
12 Feb 21	76.70000 +1.15	76.90	73.90	74.95	557,013
11 Feb 21	75.55000 +3.95	75.55	71.45	72.20	565,889
10 Feb 21	71.60000 -1.00	73.50	71.30	73.35	414,446
09 Feb 21	72.60000 -1.15	74.50	72.00	74.10	476,171
08 Feb 21	73.75000 +0.00	76.10	73.75	74.20	593,178
05 Feb 21	73.75000 +0.90	75.40	70.65	74.00	1,118,732
04 Feb 21	72.85000 -1.00	76.80	71.95	74.50	843,160
03 Feb 21	73.85000 +2.75	74.85	70.20	71.60	635,227
02 Feb 21	71.10000 -0.35	73.15	70.80	71.50	649,552
01 Feb 21	71.45000 +1.65	72.80	70.00	70.00	616,541
29 Jan 21	69.80000 -1.20	72.70	68.20	68.45	823,813
28 Jan 21	71.00000 -2.50	72.90	66.75	72.05	1,067,351
27 Jan 21	73.50000 +2.90	74.90	70.15	71.00	1,884,736
26 Jan 21	70.60000 -1.90	72.75	70.00	72.50	1,040,222
25 Jan 21	72.50000 +4.05	74.50	68.75	69.00	1,561,373
22 Jan 21	68.45000 +2.15	69.45	66.05	66.40	867,672
21 Jan 21	66.30000 +2.30	66.75	65.20	65.20	582,939
20 Jan 21	64.00000 -0.40	64.90	62.60	63.45	698,780
19 Jan 21	64.40000 +0.50	65.60	63.75	64.95	530,792
18 Jan 21	63.90000 +2.05	65.20	62.10	62.20	501,140
15 Jan 21	61.85000 -2.50	64.15	60.15	64.15	809,058
14 Jan 21	64.35000 +0.40	65.00	63.05	64.20	506,284
13 Jan 21	63.95000 +0.00	64.75	62.95	64.05	821,833
12 Jan 21	63.95000 +0.95	65.00	62.65	64.20	744,323
11 Jan 21	63.00000 -1.60	65.15	61.95	64.25	718,559
08 Jan 21	64.60000 -1.45	66.30	64.40	65.80	862,475
07 Jan 21	66.05000 -0.60	68.40	64.75	66.95	784,204
06 Jan 21	66.65000 -0.85	68.65	66.05	68.00	697,154
05 Jan 21	67.50000 +3.75	67.70	62.25	63.35	1,121,465
04 Jan 21	63.75000 +0.55	64.60	61.30	63.30	870,239
30 Dec 20	63.20000 +1.00	63.80	61.65	62.05	613,889
29 Dec 20	62.20000 +2.85	62.20	59.45	59.45	687,397
28 Dec 20	59.35000 +1.20	62.90	58.95	59.45	835,631
23 Dec 20	58.15000 -3.40	60.65	56.75	60.50	980,537
22 Dec 20	61.55000 -0.70	62.45	61.10	62.35	420,244
21 Dec 20	62.25000 +0.25	63.15	60.55	62.00	609,857
18 Dec 20	62.00000 +3.45	64.00	59.30	59.30	1,515,385
17 Dec 20	58.55000 -1.95	60.25	57.70	59.45	977,149
16 Dec 20	60.50000 -0.70	61.40	59.60	61.35	857,922
15 Dec 20	61.20000 +0.50	61.80	57.80	60.40	1,378,055
14 Dec 20	60.70000 -0.70	64.55	60.15	64.50	1,432,354
11 Dec 20	61.40000 +3.75	62.85	59.20	59.20	2,030,886
10 Dec 20	57.65000 +7.50	58.10	52.15	52.30	2,688,142
09 Dec 20	50.15000 +2.23	50.40	47.80	47.98	969,052
08 Dec 20	47.92000 +0.88	48.84	47.42	47.44	655,113
07 Dec 20	47.04000 -0.84	48.26	46.84	47.92	913,669
04 Dec 20	47.88000 +1.18	48.08	46.64	47.04	1,073,794
03 Dec 20	46.70000 -1.30	49.06	46.64	48.00	902,546
02 Dec 20	48.00000 -0.82	49.96	47.32	48.84	1,164,877
01 Dec 20	48.82000 -0.46	51.80	48.18	49.66	1,402,577
30 Nov 20	49.28000 -1.32	52.30	49.08	51.00	12,446,360
27 Nov 20	50.60000 +2.84	50.60	47.80	47.82	1,658,836
26 Nov 20	47.76000 +1.46	48.32	46.64	46.64	751,941
25 Nov 20	46.30000 +2.30	46.30	43.74	44.28	1,166,165
24 Nov 20	44.00000 -3.54	48.20	43.68	48.02	2,194,544
23 Nov 20	47.54000 -2.36	49.00	46.70	47.30	1,282,397
20 Nov 20	49.90000 +2.42	49.90	46.46	47.18	1,109,035
19 Nov 20	47.48000 +2.92	47.88	44.52	45.00	1,051,588
18 Nov 20	44.56000 +0.86	44.94	43.60	43.84	791,690
17 Nov 20	43.70000 +1.90	43.86	41.56	41.66	968,594
16 Nov 20	41.80000 -2.00	44.08	40.92	43.86	1,302,816
13 Nov 20	43.80000 -0.26	45.14	43.80	44.28	1,008,228
12 Nov 20	44.06000 +1.14	44.66	42.38	43.34	1,445,133
11 Nov 20	42.92000 +0.80	43.28	40.00	41.98	1,637,279
10 Nov 20	42.12000 +0.44	43.50	38.02	41.12	3,014,156
09 Nov 20	41.68000 -7.50	51.25	39.50	50.45	4,118,433
06 Nov 20	49.18000 -0.66	49.84	47.84	49.60	1,381,969
05 Nov 20	49.84000 -0.41	50.95	49.48	50.45	1,405,003
04 Nov 20	50.25000 +3.45	50.40	47.34	47.40	1,269,572
03 Nov 20	46.80000 -0.56	49.20	44.10	48.74	1,614,637
02 Nov 20	47.36000 +1.44	48.14	45.70	46.10	914,105
30 Oct 20	45.92000 -0.88	47.30	45.52	46.28	1,157,162
29 Oct 20	46.80000 -0.50	48.68	45.88	47.52	1,021,116
28 Oct 20	47.30000 -1.52	51.30	47.10	49.30	1,467,446
27 Oct 20	48.82000 +2.32	49.44	47.12	47.48	1,212,728
26 Oct 20	46.50000 -0.40	48.76	45.84	46.36	1,187,903
23 Oct 20	46.90000 -2.60	49.50	46.90	49.26	1,159,808
22 Oct 20	49.50000 -1.10	50.70	49.22	49.88	1,015,616
21 Oct 20	50.60000 -1.75	52.80	50.35	52.20	937,977
20 Oct 20	52.35000 -3.15	56.40	51.85	55.90	1,199,989
19 Oct 20	55.50000 +0.95	56.40	54.60	55.00	982,259
16 Oct 20	54.55000 +3.50	55.60	51.25	51.60	1,754,298
15 Oct 20	51.05000 +0.60	52.05	49.36	50.80	1,007,443
14 Oct 20	50.45000 +2.01	50.80	48.70	48.70	967,177
13 Oct 20	48.44000 +0.84	48.86	47.10	47.66	911,117
12 Oct 20	47.60000 +0.84	47.70	45.48	46.00	652,548
09 Oct 20	46.76000 +1.52	47.00	44.58	45.50	756,539
08 Oct 20	45.24000 -1.10	47.20	44.84	46.68	618,039
07 Oct 20	46.34000 +0.28	47.04	45.76	46.34	778,203
06 Oct 20	46.06000 -1.76	48.24	46.06	47.72	765,105
05 Oct 20	47.82000 -1.20	48.82	47.36	48.60	822,337
02 Oct 20	49.02000 +0.94	49.42	47.48	47.88	885,854
01 Oct 20	48.08000 +0.50	48.44	46.52	47.80	723,502
30 Sep 20	47.58000 -0.62	48.24	45.68	47.92	1,358,243
29 Sep 20	48.20000 +2.20	48.70	45.54	46.02	1,351,150
28 Sep 20	46.00000 +0.94	46.20	44.48	45.14	827,708
25 Sep 20	45.06000 +0.22	45.36	43.94	45.00	884,176
24 Sep 20	44.84000 -0.78	45.58	43.34	44.70	1,609,264
23 Sep 20	45.62000 +3.42	45.88	42.26	43.20	1,444,916
22 Sep 20	42.20000 +1.18	43.44	41.22	41.38	1,565,262
21 Sep 20	41.02000 +2.58	41.28	38.06	38.06	1,293,427
18 Sep 20	38.44000 +0.30	39.20	37.90	38.06	2,960,291
17 Sep 20	38.14000 -0.34	38.72	37.10	38.02	733,853
16 Sep 20	38.48000 -1.12	40.16	38.32	39.76	700,418
15 Sep 20	39.60000 -0.10	40.42	39.14	39.98	691,124
14 Sep 20	39.70000 +1.26	40.30	38.58	39.14	826,077
11 Sep 20	38.44000 -1.48	40.14	38.36	39.76	810,693
10 Sep 20	39.92000 -0.62	40.40	38.06	40.40	1,129,998
09 Sep 20	40.54000 +2.48	40.68	37.66	37.70	1,152,414
08 Sep 20	38.06000 -0.94	39.26	37.12	39.24	852,320
07 Sep 20	39.00000 +2.34	39.10	37.10	37.16	1,011,505
04 Sep 20	36.66000 -1.58	38.66	36.20	38.50	1,791,394
03 Sep 20	38.24000 -4.44	43.24	37.24	42.80	2,006,926
02 Sep 20	42.68000 -1.28	44.82	42.60	44.44	776,040
01 Sep 20	43.96000 +0.86	44.48	42.72	42.98	876,620
31 Aug 20	43.10000 +0.28	43.72	42.48	42.50	437,505
28 Aug 20	42.82000 -1.00	44.30	42.36	43.92	870,740
27 Aug 20	43.82000 -0.52	46.04	43.68	44.48	821,976
26 Aug 20	44.34000 +1.14	44.34	43.00	43.00	692,462
25 Aug 20	43.20000 -1.76	45.26	43.02	45.02	1,228,378
24 Aug 20	44.96000 +0.54	46.22	44.88	44.88	762,648
21 Aug 20	44.42000 +0.54	44.96	43.44	43.76	690,341
20 Aug 20	43.88000 +0.14	44.26	42.56	43.02	513,988
19 Aug 20	43.74000 +0.58	44.54	42.72	43.08	737,877
18 Aug 20	43.16000 -0.78	44.10	42.30	43.96	999,223
17 Aug 20	43.94000 +1.94	44.34	40.60	41.20	1,005,450
14 Aug 20	42.00000 -2.50	44.72	42.00	44.48	1,660,248
13 Aug 20	44.50000 +0.90	45.20	43.60	43.60	1,084,848
12 Aug 20	43.60000 -2.54	46.06	43.12	46.00	1,755,787
11 Aug 20	46.14000 -0.16	50.10	45.72	49.56	1,726,753
10 Aug 20	46.30000 -2.60	49.28	46.10	49.24	855,475
07 Aug 20	48.90000 +1.00	49.28	47.74	48.32	654,459
06 Aug 20	47.90000 +0.66	48.26	46.94	47.06	446,552
05 Aug 20	47.24000 -0.78	48.16	46.48	48.00	457,996
04 Aug 20	48.02000 +0.40	48.30	45.82	48.00	865,091
03 Aug 20	47.62000 +1.40	47.90	46.54	46.76	675,175
31 Jul 20	46.22000 +0.90	47.40	45.60	45.64	783,331
30 Jul 20	45.32000 -0.38	46.86	44.64	45.94	727,902
29 Jul 20	45.70000 +1.08	45.78	43.78	44.46	527,607
28 Jul 20	44.62000 -0.34	46.82	44.18	45.22	1,165,027
27 Jul 20	44.96000 +0.98	45.36	44.08	44.20	551,747
24 Jul 20	43.98000 -1.58	45.06	42.72	45.06	1,066,753
23 Jul 20	45.56000 +1.92	46.02	43.76	44.26	1,075,152
22 Jul 20	43.64000 +1.44	44.10	41.84	42.04	1,235,599
21 Jul 20	42.20000 -1.08	45.14	41.56	44.44	1,711,716
20 Jul 20	43.28000 -1.72	45.18	42.64	44.74	1,650,043
17 Jul 20	45.00000 -2.90	48.68	43.96	48.00	1,637,314
16 Jul 20	47.90000 -0.10	48.60	47.04	48.20	1,034,254
15 Jul 20	48.00000 -0.60	49.40	48.00	48.80	1,258,214
14 Jul 20	48.60000 -0.84	52.55	47.58	51.40	1,853,780
13 Jul 20	49.44000 -2.56	51.15	47.10	51.00	1,314,991
10 Jul 20	52.00000 +0.45	53.35	51.50	51.80	597,503
09 Jul 20	51.55000 +0.40	53.10	51.15	51.50	728,089
08 Jul 20	51.15000 -0.25	52.00	50.75	51.40	948,738
07 Jul 20	51.40000 -0.60	52.60	50.05	52.10	920,774
06 Jul 20	52.00000 +1.60	52.80	51.15	52.30	763,550
03 Jul 20	50.40000 +0.10	52.40	50.05	50.35	682,310
02 Jul 20	50.30000 +0.25	51.40	49.52	50.50	987,025
01 Jul 20	50.05000 +2.65	50.05	47.52	48.12	760,830
30 Jun 20	47.40000 +0.76	49.28	46.76	47.10	1,104,590
29 Jun 20	46.64000 +1.24	47.10	45.44	45.68	909,542
26 Jun 20	45.40000 +0.12	46.90	45.24	45.44	685,722
25 Jun 20	45.28000 +0.76	45.44	43.62	44.62	897,584
24 Jun 20	44.52000 -0.18	45.80	44.20	44.80	996,741
23 Jun 20	44.70000 +0.86	45.06	43.28	44.26	1,103,743
22 Jun 20	43.84000 +2.18	44.52	41.50	41.50	856,141
19 Jun 20	41.66000 +0.46	41.66	40.42	40.86	1,365,121
18 Jun 20	41.20000 -0.78	43.34	41.20	41.90	994,339
17 Jun 20	41.98000 +2.24	42.06	39.82	40.00	1,182,589
16 Jun 20	39.74000 +1.70	40.86	38.06	38.66	1,358,540
15 Jun 20	38.04000 +1.90	38.36	35.20	35.66	1,111,562
12 Jun 20	36.14000 -1.88	37.48	36.00	37.14	1,095,420
11 Jun 20	38.02000 +0.04	38.16	37.16	37.76	892,082
10 Jun 20	37.98000 +0.94	38.58	37.16	37.58	1,012,012
09 Jun 20	37.04000 +2.00	37.64	34.30	34.50	1,263,336
08 Jun 20	35.04000 -0.96	36.20	33.80	36.00	1,554,397
05 Jun 20	36.00000 +0.20	36.46	35.20	35.84	1,184,955
04 Jun 20	35.80000 -1.50	36.98	35.16	36.20	1,234,606
03 Jun 20	37.30000 +0.30	37.30	35.66	36.90	1,193,468
02 Jun 20	37.00000 +0.40	37.64	36.36	36.80	1,020,759
29 May 20	36.60000 -0.32	37.78	36.44	36.92	907,490
28 May 20	36.92000 +1.32	37.14	35.04	35.62	1,228,961
27 May 20	35.60000 -2.38	38.00	35.04	37.90	1,758,720
26 May 20	37.98000 -0.92	39.34	37.66	38.90	989,106
25 May 20	38.90000 -0.84	40.38	38.80	39.94	463,652
22 May 20	39.74000 +1.30	39.96	37.68	38.08	1,004,790
21 May 20	38.44000 +0.42	39.56	37.54	37.94	665,072
20 May 20	38.02000 +1.48	38.70	36.24	36.70	981,221
19 May 20	36.54000 -1.48	37.94	36.10	37.94	1,866,894
18 May 20	38.02000 -1.82	40.30	37.42	40.18	1,316,899
15 May 20	39.84000 -0.66	41.28	38.62	40.00	1,002,175
14 May 20	40.50000 -0.10	42.16	40.16	40.22	1,064,046
13 May 20	40.60000 -0.48	42.22	40.10	41.62	1,275,776
12 May 20	41.08000 +1.72	41.20	39.30	39.82	1,371,602
11 May 20	39.36000 +2.16	39.36	37.18	37.50	1,241,092
08 May 20	37.20000 -0.90	38.74	36.84	38.52	1,608,006
07 May 20	38.10000 +3.10	38.58	34.66	35.18	2,179,818
06 May 20	35.00000 -1.26	35.98	33.98	35.98	1,553,032
05 May 20	36.26000 +3.28	36.60	34.36	35.80	1,466,285
04 May 20	32.98000 +0.60	33.00	30.42	31.46	1,206,418
30 Apr 20	32.38000 -0.74	33.72	31.60	33.46	1,136,512
29 Apr 20	33.12000 -0.70	34.18	32.72	34.02	892,857
28 Apr 20	33.82000 -1.18	36.16	33.42	35.00	849,050
27 Apr 20	35.00000 +1.24	35.00	33.62	34.10	674,298
24 Apr 20	33.76000 +0.82	34.64	32.72	33.08	735,876
23 Apr 20	32.94000 -0.28	33.44	32.14	32.98	518,189
22 Apr 20	33.22000 +0.50	34.54	32.20	33.16	904,949
21 Apr 20	32.72000 +1.16	34.58	30.80	31.00	1,122,305
20 Apr 20	31.56000 +0.18	32.22	30.48	31.50	664,576
17 Apr 20	31.38000 -1.42	32.72	30.78	32.50	1,212,978
16 Apr 20	32.80000 +3.36	33.00	28.80	30.10	1,761,481
15 Apr 20	29.44000 +1.66	30.14	28.10	28.10	1,463,651
14 Apr 20	27.78000 +0.94	28.60	27.40	27.40	660,197
09 Apr 20	26.84000 +0.24	27.50	26.10	26.94	927,859
08 Apr 20	26.60000 +0.40	28.20	25.22	26.00	1,529,655
07 Apr 20	26.20000 -2.80	28.98	26.14	28.98	1,353,424
06 Apr 20	29.00000 +0.56	30.34	28.30	29.30	1,158,377
03 Apr 20	28.44000 -2.36	30.90	28.44	30.88	1,168,522
02 Apr 20	30.80000 +1.18	30.92	29.50	30.00	783,432
01 Apr 20	29.62000 -0.98	32.94	28.30	31.04	1,452,690
31 Mar 20	30.60000 +3.55	32.10	29.25	30.00	1,989,781
30 Mar 20	27.05000 +1.90	27.60	24.95	25.95	928,494
27 Mar 20	25.15000 -0.80	26.90	24.80	26.15	954,431
26 Mar 20	25.95000 +0.00	28.40	25.80	26.70	1,526,960
25 Mar 20	25.95000 -0.45	28.05	23.90	27.60	1,214,768
24 Mar 20	26.40000 +1.10	27.65	25.20	27.15	1,144,690
23 Mar 20	25.30000 +1.30	26.50	23.60	24.15	1,679,242
20 Mar 20	24.00000 +1.00	24.85	22.70	24.05	2,745,163
19 Mar 20	23.00000 +0.50	24.80	22.40	23.15	1,088,105
18 Mar 20	22.50000 +2.60	24.15	19.54	19.88	2,273,161
17 Mar 20	19.90000 +0.22	21.60	17.90	19.92	1,927,145
16 Mar 20	19.68000 +1.22	20.15	16.14	17.04	2,206,124
13 Mar 20	18.46000 -0.60	20.70	18.38	19.32	1,474,394
12 Mar 20	19.06000 -1.59	19.90	18.20	19.34	1,295,280
11 Mar 20	20.65000 -1.55	22.55	20.45	22.25	1,251,097
10 Mar 20	22.20000 -1.05	24.15	22.10	23.60	1,578,109
09 Mar 20	23.25000 -1.55	23.75	21.95	22.70	1,485,552
06 Mar 20	24.80000 -1.50	26.10	24.55	25.60	1,212,653
05 Mar 20	26.30000 +1.30	27.85	24.55	26.90	2,155,828
04 Mar 20	25.00000 +2.05	25.25	23.05	23.70	1,846,463
03 Mar 20	22.95000 +0.85	24.15	22.50	23.60	1,502,685
02 Mar 20	22.10000 +0.15	23.40	21.10	23.10	1,494,919
28 Feb 20	21.95000 +1.15	21.95	19.82	19.98	1,840,812
27 Feb 20	20.80000 -1.05	21.70	20.65	21.30	893,489
26 Feb 20	21.85000 +0.35	21.95	19.80	20.10	1,287,989
25 Feb 20	21.50000 -0.35	22.45	21.40	22.00	563,945
24 Feb 20	21.85000 -2.15	23.25	21.80	22.70	804,333
21 Feb 20	24.00000 +0.30	24.45	23.50	23.75	484,192
20 Feb 20	23.70000 -0.65	24.50	23.15	24.35	705,161
19 Feb 20	24.35000 +0.65	25.55	23.90	23.90	767,997
18 Feb 20	23.70000 -0.40	24.30	22.95	24.00	441,286
17 Feb 20	24.10000 +0.90	24.20	23.05	23.35	275,458
14 Feb 20	23.20000 -0.25	23.50	22.50	23.35	371,575
13 Feb 20	23.45000 -0.30	23.75	23.15	23.65	368,100
12 Feb 20	23.75000 +0.25	24.05	22.95	23.60	384,005
11 Feb 20	23.50000 +0.75	23.55	22.75	22.80	244,382
10 Feb 20	22.75000 +0.20	22.80	22.40	22.60	219,559
07 Feb 20	22.55000 -0.05	22.65	22.35	22.55	182,049
06 Feb 20	22.60000 -0.15	23.00	22.35	23.00	256,503
05 Feb 20	22.75000 -0.20	23.40	22.70	23.05	343,193
04 Feb 20	22.95000 +0.60	23.05	22.30	22.55	421,257
03 Feb 20	22.35000 +0.85	22.50	21.60	21.60	589,304
31 Jan 20	21.50000 -0.75	22.60	21.45	22.25	423,701
30 Jan 20	22.25000 -0.65	22.90	22.25	22.60	166,994
29 Jan 20	22.90000 +0.50	23.00	22.30	22.40	333,196
28 Jan 20	22.40000 +0.25	22.55	21.80	22.15	347,788
27 Jan 20	22.15000 -1.20	23.20	22.15	23.20	634,693
24 Jan 20	23.35000 +0.40	23.85	22.95	23.05	512,012
23 Jan 20	22.95000 -0.15	23.15	22.55	23.15	330,806
22 Jan 20	23.10000 +0.20	23.50	22.30	22.95	612,014
21 Jan 20	22.90000 -0.15	24.00	22.90	23.05	876,940
20 Jan 20	23.05000 +0.30	23.35	22.50	22.65	751,947
17 Jan 20	22.75000 +1.65	22.85	20.90	20.90	988,718
16 Jan 20	21.10000 +0.40	23.65	20.45	23.60	1,897,987
15 Jan 20	20.70000 +0.80	20.75	19.76	19.92	543,863
14 Jan 20	19.90000 +0.34	19.94	19.12	19.54	372,809
13 Jan 20	19.56000 +0.12	19.74	19.34	19.44	187,760
10 Jan 20	19.44000 -0.54	19.92	19.26	19.88	358,404
09 Jan 20	19.98000 +0.04	20.20	19.78	20.10	229,224
08 Jan 20	19.94000 +0.36	20.05	19.14	19.36	401,223
07 Jan 20	19.58000 +0.88	19.66	18.84	18.84	405,581
06 Jan 20	18.70000 -0.52	19.20	18.34	19.18	330,027
03 Jan 20	19.22000 -0.08	19.32	18.92	19.24	225,756
02 Jan 20	19.30000 +0.64	19.40	18.66	18.82	318,931
30 Dec 19	18.66000 -0.16	19.02	18.66	18.80	123,195
27 Dec 19	18.82000 +0.26	18.84	18.38	18.56	430,206
23 Dec 19	18.56000 -0.04	18.94	18.52	18.74	284,684
20 Dec 19	18.60000 +0.44	18.68	18.16	18.20	1,385,395
19 Dec 19	18.16000 -0.18	18.56	18.12	18.32	435,975
18 Dec 19	18.34000 -0.10	18.58	18.24	18.58	322,316
17 Dec 19	18.44000 -0.24	18.84	18.42	18.74	187,477
16 Dec 19	18.68000 +0.38	18.74	18.40	18.40	271,638
13 Dec 19	18.30000 -0.52	19.26	18.30	19.02	608,232
12 Dec 19	18.82000 -0.28	19.28	18.66	19.04	601,595
11 Dec 19	19.10000 -0.32	19.32	18.80	19.02	646,381
10 Dec 19	19.42000 -0.22	19.68	19.20	19.62	374,802
09 Dec 19	19.64000 +0.40	19.66	19.18	19.18	518,349
06 Dec 19	19.24000 +0.12	19.24	18.76	19.06	276,943
05 Dec 19	19.12000 +0.78	19.16	18.40	18.40	468,799
04 Dec 19	18.34000 +0.54	18.44	17.84	17.84	231,658
03 Dec 19	17.80000 +0.18	18.06	17.42	17.82	289,130
02 Dec 19	17.62000 -0.44	18.24	17.38	18.18	640,739
29 Nov 19	18.06000 -0.44	18.58	18.06	18.44	327,231
28 Nov 19	18.50000 +0.08	19.14	18.48	18.52	447,171
27 Nov 19	18.42000 -0.12	18.58	18.00	18.52	453,915
26 Nov 19	18.54000 -0.02	19.02	18.50	18.78	552,106
25 Nov 19	18.56000 +0.40	19.18	18.24	18.28	930,290
22 Nov 19	18.16000 +0.44	18.22	17.70	17.78	382,731
21 Nov 19	17.72000 +0.32	17.80	17.20	17.40	421,781
20 Nov 19	17.40000 +0.02	17.52	17.20	17.36	297,243
19 Nov 19	17.38000 -0.20	17.88	17.38	17.80	335,782
18 Nov 19	17.58000 +1.26	17.66	16.58	16.72	592,552
15 Nov 19	16.32000 +0.20	16.40	15.84	16.22	297,165
14 Nov 19	16.12000 +0.08	16.54	16.12	16.12	411,891
13 Nov 19	16.04000 -0.52	16.64	15.96	16.60	304,438
12 Nov 19	16.56000 +0.06	16.82	16.38	16.54	302,892
11 Nov 19	16.50000 +0.14	16.78	16.26	16.40	479,755
08 Nov 19	16.36000 +0.54	16.44	15.78	15.78	479,030
07 Nov 19	15.82000 -0.08	16.12	15.42	15.96	514,771
06 Nov 19	15.90000 +0.58	15.96	15.30	15.50	537,210
05 Nov 19	15.32000 +0.14	16.10	14.30	16.10	1,220,615
04 Nov 19	15.18000 -0.46	15.86	14.86	15.82	1,014,945
01 Nov 19	15.64000 +0.02	15.96	15.58	15.76	510,034
31 Oct 19	15.62000 -0.28	16.06	15.52	15.96	324,684
30 Oct 19	15.90000 +0.18	15.94	15.50	15.76	312,058
29 Oct 19	15.72000 +0.14	16.04	15.06	15.50	663,282
28 Oct 19	15.58000 -0.32	16.00	15.36	15.88	569,688
25 Oct 19	15.90000 -0.34	16.30	15.66	16.20	572,365
24 Oct 19	16.24000 -0.26	16.58	15.66	16.36	900,094
23 Oct 19	16.50000 -0.96	17.54	16.30	17.54	583,234
22 Oct 19	17.46000 +0.58	17.68	16.60	16.68	693,053
21 Oct 19	16.88000 -0.94	17.36	16.32	17.10	883,357
18 Oct 19	17.82000 +0.08	18.28	17.66	17.82	411,372
17 Oct 19	17.74000 +0.20	18.24	17.28	17.74	1,362,895
16 Oct 19	17.54000 +0.64	18.32	16.70	16.86	1,826,476
15 Oct 19	16.90000 +3.20	17.06	14.92	15.00	3,012,966
14 Oct 19	13.70000 +0.14	14.06	13.46	13.72	400,370
11 Oct 19	13.56000 +0.14	13.82	13.46	13.48	241,569
10 Oct 19	13.42000 -0.24	13.64	13.28	13.56	235,469
09 Oct 19	13.66000 -0.12	13.90	13.44	13.72	299,493
08 Oct 19	13.78000 -0.06	13.98	13.48	13.96	303,706
07 Oct 19	13.84000 -0.12	14.12	13.66	14.06	353,607
04 Oct 19	13.96000 +0.56	14.24	13.42	13.52	540,349
02 Oct 19	13.40000 -0.70	14.06	13.40	14.06	824,470
01 Oct 19	14.10000 +0.18	14.30	13.88	13.90	617,287
30 Sep 19	13.92000 +0.40	13.98	13.40	13.52	708,886
27 Sep 19	13.52000 +0.26	13.80	13.18	13.18	472,878
26 Sep 19	13.26000 +0.06	13.26	13.04	13.20	323,267
25 Sep 19	13.20000 +0.06	13.20	12.82	13.04	437,457
24 Sep 19	13.14000 -0.08	13.44	13.08	13.18	403,918
23 Sep 19	13.22000 +0.46	13.22	12.66	12.86	619,864
20 Sep 19	12.76000 -0.06	12.90	12.34	12.90	4,615,414
19 Sep 19	12.82000 +0.68	13.14	12.28	12.40	909,933
18 Sep 19	12.14000 -0.06	12.58	12.14	12.24	341,753
17 Sep 19	12.20000 -0.10	12.40	12.00	12.26	293,549
16 Sep 19	12.30000 -0.20	12.54	12.26	12.42	404,602
13 Sep 19	12.50000 +0.50	12.54	11.92	12.04	1,274,205
12 Sep 19	12.00000 +0.66	12.00	11.24	11.30	679,106
11 Sep 19	11.34000 -0.04	11.52	11.28	11.40	408,438
10 Sep 19	11.38000 -0.38	11.78	11.36	11.78	332,555
09 Sep 19	11.76000 -0.50	12.32	11.60	12.30	453,068
06 Sep 19	12.26000 +0.00	12.36	12.20	12.20	390,100
05 Sep 19	12.26000 +0.02	12.62	12.14	12.26	565,389
04 Sep 19	12.24000 +0.38	12.26	11.88	11.88	408,652
03 Sep 19	11.86000 +0.34	11.96	11.24	11.54	496,725
02 Sep 19	11.52000 -0.36	12.08	11.52	11.98	350,407
30 Aug 19	11.88000 +0.12	12.02	11.54	11.70	643,465
29 Aug 19	11.76000 +0.06	11.78	11.58	11.60	447,195
28 Aug 19	11.70000 +0.14	12.10	11.50	11.68	940,221
27 Aug 19	11.56000 +0.34	11.84	11.10	11.26	831,754
26 Aug 19	11.22000 +0.30	11.26	10.80	10.94	362,336
23 Aug 19	10.92000 +0.02	11.28	10.90	10.90	350,595
22 Aug 19	10.90000 +0.40	10.94	10.40	10.46	331,517
21 Aug 19	10.50000 +0.00	10.70	10.28	10.54	417,634
20 Aug 19	10.50000 +0.02	10.60	10.28	10.48	331,120
19 Aug 19	10.48000 +0.10	10.74	10.16	10.44	416,392
16 Aug 19	10.38000 +0.38	10.38	9.97	10.10	510,008
15 Aug 19	10.00000 -0.32	10.52	9.83	10.28	906,522
14 Aug 19	10.32000 -0.18	10.78	10.26	10.42	952,759
13 Aug 19	10.50000 +1.19	10.96	9.79	10.00	1,833,731
12 Aug 19	9.31000 +0.19	9.32	8.91	9.18	500,658
09 Aug 19	9.12000 +0.03	9.16	9.02	9.10	236,205
08 Aug 19	9.09000 +0.33	9.09	8.79	8.80	254,772
07 Aug 19	8.76000 +0.12	8.91	8.51	8.67	187,148
06 Aug 19	8.64000 -0.05	8.77	8.52	8.65	347,173
05 Aug 19	8.69000 -0.12	8.78	8.56	8.73	199,323
02 Aug 19	8.81000 -0.13	8.93	8.69	8.88	283,231
01 Aug 19	8.94000 +0.23	8.94	8.60	8.73	346,445
31 Jul 19	8.71000 -0.28	9.00	8.55	9.00	309,788
30 Jul 19	8.99000 -0.01	9.20	8.93	9.02	262,625
29 Jul 19	9.00000 +0.03	9.09	8.90	9.00	225,192
26 Jul 19	8.97000 +0.37	9.28	8.58	8.60	489,085
25 Jul 19	8.60000 +0.44	8.87	8.21	8.21	857,043
24 Jul 19	8.16000 -0.19	8.47	8.13	8.36	548,161
23 Jul 19	8.35000 +0.01	8.70	8.32	8.38	730,930
22 Jul 19	8.34000 -0.14	8.59	8.34	8.50	391,082
19 Jul 19	8.48000 +0.22	8.51	8.21	8.26	187,290
18 Jul 19	8.26000 -0.07	8.42	8.15	8.30	184,690
17 Jul 19	8.33000 -0.11	8.47	8.28	8.47	242,114
16 Jul 19	8.44000 -0.12	8.58	8.34	8.53	219,781
15 Jul 19	8.56000 -0.04	8.69	8.50	8.57	107,722
12 Jul 19	8.60000 -0.05	8.74	8.49	8.65	222,773
11 Jul 19	8.65000 -0.25	8.93	8.56	8.93	362,910
10 Jul 19	8.90000 +0.10	8.97	8.71	8.74	233,050
09 Jul 19	8.80000 +0.13	8.84	8.46	8.69	226,377
08 Jul 19	8.67000 -0.03	8.84	8.53	8.80	136,822
05 Jul 19	8.70000 +0.21	8.81	8.42	8.53	397,150
04 Jul 19	8.49000 -0.06	8.60	8.41	8.60	153,512
03 Jul 19	8.55000 +0.33	8.60	8.21	8.21	187,800
02 Jul 19	8.22000 -0.15	8.40	8.18	8.40	146,319
01 Jul 19	8.37000 +0.00	8.59	8.37	8.41	197,078
28 Jun 19	8.37000 -0.07	8.49	8.32	8.45	203,661
27 Jun 19	8.44000 +0.17	8.53	8.25	8.25	229,391
26 Jun 19	8.27000 -0.08	8.41	8.23	8.34	154,107
25 Jun 19	8.35000 -0.05	8.41	8.20	8.41	261,048
24 Jun 19	8.40000 -0.10	8.53	8.34	8.53	224,498
21 Jun 19	8.50000 +0.45	8.60	8.01	8.08	602,938
20 Jun 19	8.05000 -0.04	8.10	8.00	8.02	223,896
19 Jun 19	8.09000 -0.32	8.47	8.05	8.44	295,110
18 Jun 19	8.41000 -0.03	8.45	8.24	8.43	395,765
17 Jun 19	8.44000 -0.29	8.74	8.39	8.73	317,050
14 Jun 19	8.73000 -0.07	8.83	8.70	8.83	126,381
13 Jun 19	8.80000 -0.19	9.00	8.80	9.00	122,653
12 Jun 19	8.99000 -0.08	9.18	8.94	9.09	179,955
11 Jun 19	9.07000 +0.42	9.14	8.70	8.73	265,626
07 Jun 19	8.65000 +0.15	8.80	8.50	8.52	345,393
06 Jun 19	8.50000 -0.13	8.80	8.22	8.65	456,010
05 Jun 19	8.63000 -0.22	8.88	8.57	8.87	378,815
04 Jun 19	8.85000 -0.17	8.99	8.84	8.94	299,246
03 Jun 19	9.02000 -0.18	9.21	8.90	9.15	312,996
31 May 19	9.20000 -0.09	9.29	9.12	9.26	342,430
30 May 19	9.29000 +0.11	9.29	9.15	9.20	133,500
29 May 19	9.18000 -0.09	9.28	9.10	9.25	292,330
28 May 19	9.27000 +0.27	9.40	8.89	9.01	922,194
27 May 19	9.00000 +0.07	9.11	8.93	8.96	250,603
24 May 19	8.93000 +0.15	9.08	8.79	8.81	277,545
23 May 19	8.78000 +0.03	8.81	8.43	8.73	382,748
22 May 19	8.75000 -0.27	9.08	8.42	9.04	425,953
21 May 19	9.02000 +0.05	9.12	8.95	9.04	305,139
20 May 19	8.97000 -0.23	9.31	8.86	9.19	431,306
17 May 19	9.20000 -0.14	9.40	9.05	9.40	557,748
16 May 19	9.34000 +0.18	9.34	8.86	9.18	1,459,237
15 May 19	9.16000 +0.27	9.24	8.83	8.97	654,330
14 May 19	8.89000 +0.31	9.03	8.25	8.47	1,184,314
13 May 19	8.58000 -0.08	8.71	8.51	8.71	203,981
10 May 19	8.66000 +0.00	8.83	8.63	8.72	57,633
09 May 19	8.66000 -0.05	8.76	8.54	8.65	290,066
08 May 19	8.71000 +0.17	8.87	8.27	8.60	473,937
07 May 19	8.54000 +0.04	9.26	8.20	9.00	1,005,986
06 May 19	8.50000 -0.40	8.86	8.49	8.86	335,979
03 May 19	8.90000 -0.15	9.20	8.85	9.11	321,396
02 May 19	9.05000 +0.05	9.09	8.70	8.75	200,714
30 Apr 19	9.00000 -0.12	9.09	8.95	9.09	116,342
29 Apr 19	9.12000 +0.02	9.25	9.00	9.13	126,143
26 Apr 19	9.10000 +0.14	9.10	8.83	8.92	52,200
25 Apr 19	8.96000 -0.12	9.17	8.95	9.05	79,413
24 Apr 19	9.08000 +0.03	9.18	9.00	9.05	67,085
23 Apr 19	9.05000 +0.15	9.05	8.87	8.89	100,167
18 Apr 19	8.90000 +0.16	8.96	8.70	8.77	158,461
17 Apr 19	8.74000 -0.04	8.92	8.66	8.86	123,923
16 Apr 19	8.78000 +0.27	8.92	8.48	8.56	175,427
15 Apr 19	8.51000 +0.15	8.64	8.38	8.45	136,366
12 Apr 19	8.36000 +0.32	8.47	8.05	8.05	79,880
11 Apr 19	8.04000 +0.06	8.08	7.93	7.98	51,793
10 Apr 19	7.98000 -0.07	8.16	7.95	8.05	136,912
09 Apr 19	8.05000 +0.04	8.07	7.89	8.00	170,189
08 Apr 19	8.01000 -0.06	8.13	8.00	8.09	67,069
05 Apr 19	8.07000 +0.01	8.15	8.04	8.11	79,827
04 Apr 19	8.06000 -0.04	8.15	7.99	8.14	80,902
03 Apr 19	8.10000 +0.14	8.22	7.88	7.91	261,568
02 Apr 19	7.96000 -0.18	8.13	7.93	8.11	171,465
01 Apr 19	8.14000 -0.24	8.49	7.89	8.40	140,499
29 Mar 19	8.38000 +0.03	8.54	8.30	8.40	243,225
28 Mar 19	8.35500 +0.01	8.56	8.25	8.31	97,204
27 Mar 19	8.34000 -0.19	8.60	8.25	8.60	166,910
26 Mar 19	8.53000 -0.05	8.70	8.45	8.52	197,572
25 Mar 19	8.57500 -0.23	8.81	8.44	8.81	92,813
22 Mar 19	8.80000 -0.01	8.92	8.69	8.85	311,200
21 Mar 19	8.81500 -0.16	9.05	8.78	8.99	223,336
20 Mar 19	8.98000 +0.02	9.00	8.87	8.93	70,380
19 Mar 19	8.96000 +0.01	9.10	8.90	8.99	63,478
18 Mar 19	8.95000 -0.13	9.15	8.83	9.13	138,754
15 Mar 19	9.07500 +0.20	9.10	8.82	8.93	148,255
14 Mar 19	8.87000 -0.19	9.10	8.72	9.01	98,398
13 Mar 19	9.06000 -0.18	9.38	8.97	9.18	137,014
12 Mar 19	9.24000 -0.03	9.41	9.13	9.36	116,142
11 Mar 19	9.27500 +0.11	9.31	9.02	9.15	160,196
08 Mar 19	9.16500 -0.15	9.27	9.06	9.26	134,817
07 Mar 19	9.31000 +0.11	9.36	8.98	9.26	178,745
06 Mar 19	9.20500 -0.36	10.05	9.09	9.85	391,661
05 Mar 19	9.56000 +0.19	9.59	9.31	9.41	98,220
04 Mar 19	9.37000 +0.14	9.39	9.16	9.32	69,260
01 Mar 19	9.23500 -0.35	9.58	9.20	9.52	93,972
28 Feb 19	9.58000 +0.48	9.58	9.06	9.07	180,180
27 Feb 19	9.10000 -0.23	9.31	8.94	9.31	192,073
26 Feb 19	9.33500 +0.38	9.44	8.84	9.02	186,316
25 Feb 19	8.96000 +0.26	9.09	8.63	8.75	128,692
22 Feb 19	8.70000 +0.11	8.75	8.46	8.65	137,120
21 Feb 19	8.59000 +0.05	8.65	8.38	8.60	351,933
20 Feb 19	8.54500 +0.05	8.60	8.43	8.53	126,708
19 Feb 19	8.49500 -0.07	8.55	8.31	8.55	91,053
18 Feb 19	8.57000 -0.05	8.69	8.53	8.65	41,863
15 Feb 19	8.61500 +0.16	8.69	8.31	8.48	155,684
14 Feb 19	8.45000 -0.20	8.69	8.30	8.69	126,130
13 Feb 19	8.65500 -0.12	8.85	8.40	8.85	122,409
12 Feb 19	8.77500 +0.40	8.85	8.36	8.43	118,975
11 Feb 19	8.37000 -0.15	8.65	8.27	8.51	71,453
08 Feb 19	8.52500 -0.42	8.84	8.16	8.84	216,335
07 Feb 19	8.94500 +0.07	8.94	8.61	8.90	217,092
06 Feb 19	8.87500 -0.02	8.92	8.75	8.92	86,302
05 Feb 19	8.89000 +0.22	8.89	8.52	8.73	105,693
04 Feb 19	8.67000 -0.19	8.91	8.48	8.91	142,620
01 Feb 19	8.86000 +0.17	9.19	8.60	8.72	518,787
31 Jan 19	8.68500 +0.38	8.69	8.31	8.40	224,874
30 Jan 19	8.30500 +0.13	8.39	8.18	8.25	151,105
29 Jan 19	8.17500 +0.08	8.57	8.00	8.19	334,071
28 Jan 19	8.09500 +0.11	8.16	7.86	8.06	179,747
25 Jan 19	7.98500 -0.04	8.19	7.96	8.10	122,371
24 Jan 19	8.03000 -0.06	8.15	7.90	8.09	198,483
23 Jan 19	8.09000 -0.01	8.34	7.99	8.06	131,542
22 Jan 19	8.10500 -0.34	8.48	7.95	8.43	275,701
21 Jan 19	8.44500 -0.33	9.59	8.10	9.50	532,499
18 Jan 19	8.77500 +1.55	8.95	8.10	8.10	1,055,826
17 Jan 19	7.22500 -0.16	7.44	7.11	7.40	267,657
16 Jan 19	7.38000 +0.28	7.38	7.10	7.11	213,211
15 Jan 19	7.10000 +0.14	7.10	6.88	7.01	71,873
14 Jan 19	6.95500 -0.16	7.18	6.88	7.18	159,829
11 Jan 19	7.11000 +0.04	7.16	6.99	7.13	206,284
10 Jan 19	7.07000 +0.27	7.20	6.85	6.85	327,478
09 Jan 19	6.80500 +0.23	7.07	6.60	6.74	414,728
08 Jan 19	6.57000 +0.22	7.07	6.36	6.38	444,895
07 Jan 19	6.35000 +0.18	6.40	6.03	6.20	278,640
04 Jan 19	6.17000 +0.17	6.20	6.00	6.03	105,342
03 Jan 19	6.00000 -0.16	6.25	5.82	6.20	133,918
02 Jan 19	6.16500 +0.05	6.16	5.91	6.16	65,718
28 Dec 18	6.11000 +0.08	6.16	5.96	6.09	82,237
27 Dec 18	6.03000 -0.08	6.18	5.89	6.18	227,579
21 Dec 18	6.11500 +0.14	6.24	5.91	5.91	168,642
20 Dec 18	5.97000 -0.26	6.25	5.82	6.25	436,995
19 Dec 18	6.23000 -0.14	6.55	6.18	6.43	220,196
18 Dec 18	6.37500 -0.16	6.66	6.11	6.51	380,982
17 Dec 18	6.53000 -0.76	7.32	6.34	7.32	333,238
14 Dec 18	7.29000 -0.16	7.43	7.28	7.42	141,121
13 Dec 18	7.45500 -0.15	7.66	7.40	7.66	58,866
12 Dec 18	7.60500 +0.22	7.84	7.43	7.43	165,024
11 Dec 18	7.38000 -0.26	7.75	7.30	7.70	452,958
10 Dec 18	7.64000 -0.28	7.99	7.59	7.95	93,663
07 Dec 18	7.92000 -0.18	8.42	7.90	8.05	167,310
06 Dec 18	8.10000 -0.39	8.65	8.05	8.55	358,482
05 Dec 18	8.49500 -0.07	8.95	8.44	8.53	264,691
04 Dec 18	8.57000 -0.28	8.93	8.32	8.93	250,023
03 Dec 18	8.85500 -0.20	9.37	8.77	9.15	240,037
30 Nov 18	9.05000 +0.18	9.05	8.84	8.85	306,276
29 Nov 18	8.87000 +0.06	9.15	8.87	8.90	81,743
28 Nov 18	8.81000 -0.08	9.10	8.81	8.84	90,250
27 Nov 18	8.89000 +0.08	9.26	8.77	8.77	296,301
26 Nov 18	8.81000 +0.16	8.90	8.28	8.72	152,611
23 Nov 18	8.65500 -0.29	8.94	8.36	8.89	94,545
22 Nov 18	8.94500 -0.20	9.22	8.88	9.22	54,564
21 Nov 18	9.15000 +0.53	9.28	8.55	8.67	174,128
20 Nov 18	8.61500 -0.26	8.85	8.56	8.81	120,107
19 Nov 18	8.87500 -0.38	9.44	8.85	9.31	106,072
16 Nov 18	9.25000 +0.10	9.43	8.88	9.24	102,585
15 Nov 18	9.15500 -0.85	10.05	9.03	10.05	260,910
14 Nov 18	10.00000 -0.55	10.55	9.90	10.51	131,232
13 Nov 18	10.55000 -0.51	11.35	10.13	11.16	225,149
12 Nov 18	11.06000 +0.31	11.12	10.70	10.77	132,566
09 Nov 18	10.75000 +0.60	10.80	10.05	10.10	101,288
08 Nov 18	10.15000 +0.14	10.19	9.94	10.04	299,801
07 Nov 18	10.01000 -0.04	10.12	9.90	10.10	151,394
06 Nov 18	10.05000 -0.17	10.26	10.05	10.23	90,409
05 Nov 18	10.22000 -0.47	10.67	10.19	10.67	56,844
02 Nov 18	10.69000 +0.11	10.80	10.59	10.60	77,445
01 Nov 18	10.58000 +0.04	10.61	10.40	10.61	79,098
31 Oct 18	10.54000 +0.19	10.57	10.30	10.39	73,180
30 Oct 18	10.35000 -0.22	10.62	10.11	10.58	136,323
29 Oct 18	10.57000 -0.11	10.70	10.44	10.62	71,531
26 Oct 18	10.68000 -0.05	10.73	10.56	10.70	89,115
25 Oct 18	10.73000 -0.01	10.87	10.59	10.71	123,882
24 Oct 18	10.74000 +0.17	10.91	10.60	10.66	174,174
23 Oct 18	10.57000 -0.21	10.84	10.34	10.76	130,138
22 Oct 18	10.78000 +0.03	11.00	10.66	10.80	102,967
19 Oct 18	10.75000 -0.05	10.88	10.50	10.78	168,975
18 Oct 18	10.80000 +0.24	10.95	10.60	10.60	246,383
17 Oct 18	10.56000 -0.11	11.01	10.23	10.77	251,048
16 Oct 18	10.67000 +0.36	10.73	10.20	10.36	133,730
15 Oct 18	10.31000 +0.06	10.31	10.02	10.18	71,777
12 Oct 18	10.25000 +0.14	10.31	10.08	10.16	196,487
11 Oct 18	10.11000 +0.01	10.25	9.85	10.00	227,721
10 Oct 18	10.10000 -0.15	10.27	9.73	10.23	238,070
09 Oct 18	10.25000 -0.29	10.44	10.12	10.44	172,636
08 Oct 18	10.54000 -0.14	10.62	10.30	10.62	140,416
05 Oct 18	10.68000 -0.14	10.77	10.22	10.77	254,967
04 Oct 18	10.82000 -0.39	11.28	10.63	11.24	223,534
02 Oct 18	11.21000 +0.16	11.24	10.97	11.03	176,242
01 Oct 18	11.05000 +0.07	11.06	10.70	11.06	335,459
28 Sep 18	10.98000 +0.23	11.05	10.43	10.74	360,097
27 Sep 18	10.75000 +0.40	10.76	10.38	10.40	205,254
26 Sep 18	10.35000 +0.02	10.40	10.01	10.35	310,203
25 Sep 18	10.33000 -0.16	10.77	10.32	10.54	165,842
24 Sep 18	10.49000 -0.02	10.70	10.26	10.60	258,164
21 Sep 18	10.51000 -0.17	11.04	10.51	10.69	2,052,439
20 Sep 18	10.68000 -0.20	10.95	10.59	10.87	132,586
19 Sep 18	10.88000 -0.10	11.20	10.86	11.02	199,609
18 Sep 18	10.98000 -0.25	11.23	10.70	11.23	383,761
17 Sep 18	11.23000 +0.09	11.30	11.06	11.21	214,928
14 Sep 18	11.14000 +0.01	11.39	10.96	11.09	552,749
13 Sep 18	11.13000 -0.07	11.21	11.04	11.21	89,211
12 Sep 18	11.20000 +0.03	11.25	11.12	11.21	143,773
11 Sep 18	11.17000 -0.43	11.72	11.03	11.62	206,132
10 Sep 18	11.60000 +0.10	11.75	11.46	11.53	115,127
07 Sep 18	11.50000 -0.06	11.58	11.41	11.52	94,283
06 Sep 18	11.56000 -0.18	11.83	11.43	11.68	160,289
05 Sep 18	11.74000 -0.28	12.03	11.63	12.00	147,153
04 Sep 18	12.02000 -0.11	12.21	11.94	12.20	82,719
03 Sep 18	12.13000 -0.12	12.32	12.03	12.32	85,014
31 Aug 18	12.25000 -0.06	12.40	12.07	12.27	720,929
30 Aug 18	12.31000 +0.16	12.42	11.98	12.11	124,731
29 Aug 18	12.15000 +0.11	12.56	12.02	12.14	177,331
28 Aug 18	12.04000 -0.22	12.50	11.91	12.30	301,726
27 Aug 18	12.26000 -0.34	12.66	12.25	12.65	215,296
24 Aug 18	12.60000 +0.10	12.65	12.47	12.56	57,687
23 Aug 18	12.50000 +0.07	12.61	12.33	12.37	68,630
22 Aug 18	12.43000 -0.20	12.73	12.30	12.63	140,765
21 Aug 18	12.63000 -0.11	12.77	12.49	12.75	109,624
20 Aug 18	12.74000 -0.20	13.05	12.72	13.05	58,866
17 Aug 18	12.94000 +0.11	13.06	12.72	12.95	160,860
16 Aug 18	12.83000 +0.03	13.04	12.78	12.78	92,928
15 Aug 18	12.80000 +0.06	13.15	12.67	12.86	206,608
14 Aug 18	12.74000 -0.53	13.63	12.50	13.43	489,245
13 Aug 18	13.27000 -0.88	14.32	12.93	14.32	597,682
10 Aug 18	14.15000 -0.36	14.59	14.10	14.45	440,776
09 Aug 18	14.51000 +0.45	14.58	13.87	14.05	111,202
08 Aug 18	14.06000 +0.04	14.06	13.88	13.95	118,289
07 Aug 18	14.02000 -0.13	14.18	13.82	14.16	248,284
06 Aug 18	14.15000 -0.20	14.36	14.06	14.34	73,316
03 Aug 18	14.35000 +0.24	14.99	14.12	14.38	321,777
02 Aug 18	14.11000 -0.49	14.65	13.98	14.65	101,370
01 Aug 18	14.60000 +0.15	14.66	14.42	14.43	122,387
31 Jul 18	14.45000 -0.18	14.61	14.30	14.56	60,387
30 Jul 18	14.63000 -0.12	14.75	14.50	14.72	35,646
27 Jul 18	14.75000 +0.06	14.81	14.60	14.72	50,043
26 Jul 18	14.69000 -0.16	14.92	14.61	14.92	42,848
25 Jul 18	14.85000 -0.09	14.96	14.77	14.93	81,563
24 Jul 18	14.94000 +0.44	15.00	14.44	14.50	92,162
23 Jul 18	14.50000 -0.07	14.54	14.33	14.54	35,079
20 Jul 18	14.57000 +0.42	14.90	14.27	14.28	174,639
19 Jul 18	14.15000 +0.06	14.46	13.81	14.46	247,947
18 Jul 18	14.09000 -0.03	14.32	14.06	14.20	58,894
17 Jul 18	14.12000 +0.02	14.26	14.00	14.17	62,797
16 Jul 18	14.10000 -0.48	14.85	14.06	14.66	143,280
13 Jul 18	14.58000 +0.17	14.69	14.45	14.51	77,774
12 Jul 18	14.41000 +0.09	14.60	14.20	14.39	96,984
11 Jul 18	14.32000 -0.02	14.41	14.17	14.41	114,094
10 Jul 18	14.34000 +0.24	14.57	14.18	14.22	96,222
09 Jul 18	14.10000 +0.25	14.26	13.90	13.91	247,695
06 Jul 18	13.85000 +0.67	13.90	13.11	13.21	146,796
05 Jul 18	13.18000 +0.44	13.26	12.61	12.70	135,530
04 Jul 18	12.74000 +0.20	12.82	12.42	12.58	48,783
03 Jul 18	12.54000 -0.27	12.87	12.48	12.87	41,076
02 Jul 18	12.81000 -0.26	13.03	12.71	12.98	28,621
29 Jun 18	13.07000 +0.39	13.14	12.64	12.65	41,922
28 Jun 18	12.68000 -0.06	13.03	12.56	12.75	98,648
27 Jun 18	12.74000 -0.25	13.28	12.74	12.95	78,495
26 Jun 18	12.99000 -0.31	13.38	12.97	13.30	55,803
25 Jun 18	13.30000 -0.05	13.43	13.19	13.43	60,553
22 Jun 18	13.35000 +0.23	13.50	13.11	13.11	128,675
21 Jun 18	13.12000 +0.03	13.27	12.95	13.03	60,934
20 Jun 18	13.09000 +0.09	13.20	12.90	13.16	42,131
19 Jun 18	13.00000 -0.11	13.16	12.78	13.10	107,767
18 Jun 18	13.11000 -0.03	13.23	12.99	12.99	59,536
15 Jun 18	13.14000 -0.26	13.45	12.95	13.41	2,428,269
14 Jun 18	13.40000 +0.35	13.46	13.00	13.00	174,133
13 Jun 18	13.05000 -0.10	13.30	13.03	13.20	94,159
12 Jun 18	13.15000 -0.05	13.29	13.04	13.20	106,797
11 Jun 18	13.20000 +0.04	13.35	13.03	13.10	116,281
08 Jun 18	13.16000 +0.23	13.30	12.84	12.85	138,059
07 Jun 18	12.93000 +0.23	13.08	12.85	12.85	218,320
06 Jun 18	12.70000 +0.00	13.10	12.65	12.79	127,297
05 Jun 18	12.70000 +0.13	12.84	12.43	12.45	136,166
04 Jun 18	12.57000 +0.62	12.88	11.94	12.09	176,926
01 Jun 18	11.95000 -0.08	12.07	11.84	12.02	49,226
31 May 18	12.03000 +0.31	12.26	11.56	11.79	755,208
30 May 18	11.72000 +0.22	11.98	11.47	11.63	124,248
29 May 18	11.50000 +0.00	11.60	11.34	11.59	147,735
28 May 18	11.50000 -0.03	11.71	11.50	11.60	50,625
25 May 18	11.53000 +0.04	11.90	11.43	11.59	193,710
24 May 18	11.49000 -0.41	11.96	11.47	11.90	175,994
23 May 18	11.90000 -0.25	12.17	11.81	12.17	101,213
22 May 18	12.15000 +0.13	12.21	11.99	12.04	158,643
18 May 18	12.02000 +0.08	12.20	11.80	11.81	84,319
17 May 18	11.94000 -0.16	12.20	11.70	11.75	332,224
16 May 18	12.10000 +0.00	12.30	12.06	12.25	93,286
15 May 18	12.10000 -0.10	12.47	12.04	12.27	276,151
14 May 18	12.20000 +0.80	12.49	11.91	12.20	697,642
11 May 18	11.40000 +0.20	11.75	11.17	11.17	263,932
10 May 18	11.20000 -0.10	11.40	11.17	11.26	59,347
09 May 18	11.30000 -0.02	11.50	11.21	11.45	104,965
08 May 18	11.32000 -0.11	11.47	11.30	11.44	62,689
07 May 18	11.43000 +0.18	11.55	11.25	11.27	51,982
04 May 18	11.25000 -0.25	11.72	11.22	11.60	162,520
03 May 18	11.50000 -0.20	11.66	11.48	11.63	95,602
02 May 18	11.70000 -0.09	11.87	11.65	11.79	31,363
30 Apr 18	11.79000 -0.11	12.00	11.72	11.85	31,218
27 Apr 18	11.90000 +0.30	12.14	11.61	11.61	101,782
26 Apr 18	11.60000 -0.10	11.71	11.55	11.71	26,765
25 Apr 18	11.70000 -0.30	11.99	11.60	11.99	56,152
24 Apr 18	12.00000 -0.21	12.23	11.86	12.20	153,145
23 Apr 18	12.21000 +0.06	12.24	11.90	12.20	53,845
20 Apr 18	12.15000 +0.20	12.24	11.80	11.95	373,725
19 Apr 18	11.95000 -1.41	12.38	11.77	12.16	1,250,106
18 Apr 18	13.36000 -0.32	14.00	13.30	13.84	45,909
17 Apr 18	13.68000 +0.15	14.14	13.53	13.68	29,876
16 Apr 18	13.53000 +0.33	13.68	13.25	13.36	26,602
13 Apr 18	13.20000 +0.13	13.62	12.91	13.10	50,464
12 Apr 18	13.07000 +0.02	13.28	12.91	13.08	21,290
11 Apr 18	13.05000 -0.05	13.20	12.87	13.19	17,764
10 Apr 18	13.10000 +0.30	13.18	12.82	12.95	19,070
09 Apr 18	12.80000 -0.10	13.06	12.69	13.05	24,356
06 Apr 18	12.90000 +0.04	13.05	12.73	12.96	23,629
05 Apr 18	12.86000 +0.08	13.10	12.83	12.98	13,620
04 Apr 18	12.78000 -0.08	13.08	12.70	12.99	11,331
03 Apr 18	12.86000 -0.42	13.43	12.68	13.43	54,527
29 Mar 18	13.28000 +0.07	13.46	13.27	13.37	22,218
28 Mar 18	13.21000 -0.52	13.89	13.17	13.89	53,712
27 Mar 18	13.73000 +0.03	13.98	13.72	13.86	32,625
26 Mar 18	13.70000 +0.30	13.89	13.50	13.50	25,519
23 Mar 18	13.40000 -0.45	13.99	13.35	13.61	44,132
22 Mar 18	13.85000 -0.46	14.52	13.80	14.38	63,019
21 Mar 18	14.31000 +0.51	14.88	14.23	14.49	98,328
20 Mar 18	13.80000 +0.60	13.93	13.15	13.15	64,567
19 Mar 18	13.20000 +0.22	13.32	12.83	13.14	53,508
16 Mar 18	12.98000 +0.03	13.20	12.91	13.11	19,167
15 Mar 18	12.95000 +0.61	13.20	12.37	12.37	32,250
14 Mar 18	12.34000 +0.03	12.49	12.32	12.45	9,498
13 Mar 18	12.31000 -0.15	12.61	12.25	12.61	5,473
12 Mar 18	12.46000 -0.07	12.60	12.40	12.51	9,395
09 Mar 18	12.53000 +0.23	12.64	12.05	12.44	32,024
08 Mar 18	12.30000 +0.16	12.34	12.05	12.12	37,566
07 Mar 18	12.14000 -0.21	12.62	12.14	12.41	9,652
06 Mar 18	12.35000 +0.10	12.75	12.16	12.40	24,233
05 Mar 18	12.25000 -0.02	12.60	11.95	12.51	81,272
02 Mar 18	12.27000 -0.64	12.77	12.00	12.76	48,781
01 Mar 18	12.91000 -0.54	13.49	12.85	13.45	11,824
28 Feb 18	13.45000 -0.05	13.62	13.42	13.59	8,926
27 Feb 18	13.50000 +0.22	13.50	13.28	13.28	33,335
26 Feb 18	13.28000 +0.08	13.50	13.11	13.22	19,330
23 Feb 18	13.20000 -0.01	13.45	13.11	13.15	4,306
22 Feb 18	13.21000 -0.27	13.50	13.16	13.50	11,695
21 Feb 18	13.48000 +0.23	13.61	13.17	13.30	14,022
20 Feb 18	13.25000 +0.01	13.30	13.02	13.24	5,961
19 Feb 18	13.24000 +0.30	13.30	12.90	12.90	16,453
16 Feb 18	12.94000 -0.20	13.50	12.89	13.38	20,234
15 Feb 18	13.14000 +0.34	13.39	12.75	13.00	22,244
14 Feb 18	12.80000 -0.20	13.10	12.55	13.09	84,711
13 Feb 18	13.00000 -0.40	13.64	12.90	13.60	59,169
12 Feb 18	13.40000 +0.15	14.22	13.20	13.56	39,266
09 Feb 18	13.25000 +0.25	13.25	12.37	13.08	68,545
08 Feb 18	13.00000 +0.04	13.58	12.91	13.18	12,186
07 Feb 18	12.96000 -0.01	13.20	12.77	13.20	26,869
06 Feb 18	12.97000 +0.14	13.19	11.85	12.60	74,672
05 Feb 18	12.83000 -0.32	13.38	12.72	13.38	116,226
02 Feb 18	13.15000 +0.35	13.55	12.90	12.90	71,916
01 Feb 18	12.80000 +0.30	12.86	12.62	12.70	57,059
31 Jan 18	12.50000 -0.04	12.60	11.93	12.31	75,441
30 Jan 18	12.54000 +0.62	13.00	12.19	12.60	260,413
29 Jan 18	11.92000 +0.17	12.00	11.75	11.75	92,818
26 Jan 18	11.75000 +0.15	11.90	11.47	11.55	61,328
25 Jan 18	11.60000 +0.25	11.70	11.46	11.55	53,187
24 Jan 18	11.35000 +0.00	11.65	11.25	11.25	50,746
23 Jan 18	11.35000 +0.10	11.59	11.00	11.35	38,174
22 Jan 18	11.25000 +0.03	11.38	11.02	11.02	14,853
19 Jan 18	11.22000 -0.05	11.31	11.16	11.27	3,859
18 Jan 18	11.27000 -0.01	11.40	11.21	11.30	3,024
17 Jan 18	11.28000 -0.32	11.50	11.09	11.50	4,131
16 Jan 18	11.60000 +0.04	11.69	11.54	11.55	4,339
15 Jan 18	11.56000 -0.09	11.66	11.54	11.65	16,908
12 Jan 18	11.65000 +0.07	11.80	11.52	11.78	24,360
11 Jan 18	11.58000 +0.19	11.61	11.39	11.59	20,598
10 Jan 18	11.39000 -0.50	11.90	11.13	11.85	17,762
09 Jan 18	11.89000 -0.09	12.00	11.85	11.98	23,092
08 Jan 18	11.98000 -0.03	12.05	11.85	12.00	66,841
05 Jan 18	12.01000 +0.26	12.05	11.77	11.77	85,015
04 Jan 18	11.75000 -0.15	11.96	11.69	11.85	21,115
03 Jan 18	11.90000 +0.00	12.05	11.81	12.00	47,828
02 Jan 18	11.90000 +0.00	12.00	11.66	11.69	9,305
29 Dec 17	11.90000 +0.30	12.00	11.81	11.81	24,561
28 Dec 17	11.60000 -0.16	11.90	11.53	11.90	17,006
27 Dec 17	11.76000 -0.15	12.00	11.60	12.00	19,819
22 Dec 17	11.91000 -0.15	12.12	11.90	12.12	17,380
21 Dec 17	12.06000 +0.06	12.16	11.75	12.00	27,488
20 Dec 17	12.00000 +0.03	12.27	11.88	12.02	43,826
19 Dec 17	11.97000 +0.52	12.24	11.50	11.65	52,109
18 Dec 17	11.45500 -0.53	12.20	10.85	12.19	30,415
15 Dec 17	11.98500 +0.41	12.67	11.28	11.38	284,755
14 Dec 17	11.57500 +1.48	11.79	10.00	10.00	545,208
13 Dec 17	10.09000 +0.33	10.19	9.71	9.88	82,095
12 Dec 17	9.75800 -0.04	9.98	9.72	9.98	75,687
11 Dec 17	9.79600 -0.06	10.00	9.73	9.73	20,972
08 Dec 17	9.85200 +0.10	9.95	9.50	9.78	68,194
07 Dec 17	9.75000 +0.06	9.78	9.41	9.61	100,437
06 Dec 17	9.68900 -0.12	9.85	9.66	9.80	22,712
05 Dec 17	9.80600 -0.08	10.00	9.80	9.93	81,953
04 Dec 17	9.89000 -0.36	10.39	9.76	10.39	81,926
01 Dec 17	10.25000 +0.15	10.25	9.86	9.91	344,251
30 Nov 17	10.10000 +0.05	10.10	9.85	10.00	113,531
29 Nov 17	10.05000 -0.06	10.15	9.95	10.15	46,501
28 Nov 17	10.11500 -0.14	10.30	9.90	10.25	87,106
27 Nov 17	10.25000 +0.00	10.28	10.20	10.27	63,855
24 Nov 17	10.25000 +0.02	10.30	10.00	10.30	31,819
23 Nov 17	10.23000 +0.03	10.23	9.95	10.10	37,804
22 Nov 17	10.20000 -0.05	10.30	9.99	10.30	63,533
21 Nov 17	10.25000 +0.50	10.25	9.75	9.93	187,063
20 Nov 17	9.75000 -0.05	10.03	9.70	9.98	177,119
17 Nov 17	9.80000 +0.00	10.40	9.70	9.90	167,714
16 Nov 17	9.79800 +0.45	9.98	9.35	9.52	244,447
15 Nov 17	9.35000 +0.45	9.97	8.90	9.00	403,976
14 Nov 17	8.90500 +0.01	9.00	8.80	9.00	400,431
13 Nov 17	8.90000 -0.10	9.00	8.88	9.00	494,627
10 Nov 17	9.00000 -0.22	9.15	8.90	9.15	1,181,037
09 Nov 17	9.22000 +0.15	9.22	8.90	9.10	530,927
08 Nov 17	9.07000 -0.53	9.51	8.92	9.51	825,505
07 Nov 17	9.60000 -0.50	10.10	9.60	10.10	1,033,474
06 Nov 17	10.10000 -0.15	10.29	10.05	10.29	672,481
03 Nov 17	10.25000 -0.35	10.55	10.10	10.55	1,257,019
02 Nov 17	10.59500 +0.00	10.89	10.35	10.60	4,986,004

HelloFresh SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.93800 -0.15	3.11	2.90	3.11	666,381
19 Oct 26	3.09100 +0.07	3.13	3.02	3.03	955,478
16 Oct 26	3.02300 -0.02	3.04	2.95	3.03	893,030
15 Oct 26	3.03800 +0.12	3.09	2.89	2.95	1,796,125
14 Oct 26	2.92100 +0.11	2.95	2.81	2.82	1,451,204
13 Oct 26	2.81600 +0.16	2.83	2.67	2.67	970,063
12 Oct 26	2.65600 -0.03	2.74	2.65	2.72	859,937
09 Oct 26	2.68700 +0.17	2.74	2.55	2.55	2,054,228
08 Oct 26	2.51400 +0.09	2.59	2.42	2.43	910,041
07 Oct 26	2.42100 +0.08	2.46	2.33	2.34	975,790
06 Oct 26	2.33800 +0.01	2.40	2.31	2.34	563,242
05 Oct 26	2.33100 -0.01	2.42	2.33	2.36	726,215
02 Oct 26	2.33700 -0.06	2.49	2.34	2.41	1,051,109
01 Oct 26	2.40000 +0.05	2.47	2.32	2.34	1,253,364
30 Sep 26	2.35000 +0.05	2.37	2.26	2.30	1,263,503
29 Sep 26	2.29900 -0.10	2.43	2.30	2.38	1,465,706
28 Sep 26	2.40100 +0.12	2.40	2.25	2.30	1,878,832
25 Sep 26	2.28500 -0.25	2.33	2.16	2.25	3,598,323
24 Sep 26	2.53400 -0.17	2.69	2.53	2.69	1,021,874
23 Sep 26	2.70000 +0.04	2.71	2.65	2.66	508,519
22 Sep 26	2.65800 +0.03	2.69	2.61	2.61	478,673
21 Sep 26	2.63300 -0.04	2.67	2.63	2.65	522,914
18 Sep 26	2.67300 -0.04	2.71	2.66	2.70	773,490
17 Sep 26	2.71300 +0.01	2.73	2.66	2.71	599,336
16 Sep 26	2.70000 -0.03	2.72	2.68	2.71	496,861
15 Sep 26	2.73000 -0.06	2.80	2.73	2.80	357,960
14 Sep 26	2.78700 +0.06	2.79	2.73	2.73	548,478
11 Sep 26	2.73000 -0.14	2.87	2.73	2.87	1,002,345
10 Sep 26	2.87200 +0.02	2.95	2.84	2.85	1,507,047
09 Sep 26	2.85100 +0.11	2.89	2.71	2.72	1,524,162
08 Sep 26	2.74200 -0.04	2.83	2.71	2.79	743,800
07 Sep 26	2.77800 -0.02	2.80	2.67	2.79	520,216
04 Sep 26	2.79900 +0.16	2.81	2.65	2.65	1,142,646
03 Sep 26	2.64300 +0.03	2.66	2.62	2.62	851,189
02 Sep 26	2.61200 -0.06	2.67	2.61	2.65	1,081,841
01 Sep 26	2.67400 -0.08	2.80	2.66	2.76	1,004,695
31 Aug 26	2.75600 -0.06	2.83	2.74	2.83	772,289
28 Aug 26	2.81600 -0.05	2.89	2.80	2.86	872,711
27 Aug 26	2.86200 +0.05	2.86	2.76	2.79	1,319,446
26 Aug 26	2.81000 +0.01	2.84	2.78	2.80	954,517
25 Aug 26	2.79700 -0.03	2.90	2.80	2.83	804,863
24 Aug 26	2.82800 +0.00	2.83	2.77	2.81	830,827
21 Aug 26	2.82500 -0.05	2.90	2.83	2.84	1,005,183
20 Aug 26	2.87100 -0.06	2.92	2.85	2.89	1,104,904
19 Aug 26	2.92700 -0.05	3.00	2.90	2.95	1,066,963
18 Aug 26	2.97300 -0.09	3.08	2.92	3.07	2,455,586
17 Aug 26	3.06500 -0.09	3.18	3.05	3.14	1,425,786
14 Aug 26	3.15000 -0.18	3.23	3.06	3.23	3,270,354
13 Aug 26	3.33300 -0.10	3.52	3.32	3.36	2,465,564
12 Aug 26	3.43600 -0.03	3.45	3.38	3.41	814,238
11 Aug 26	3.46500 +0.07	3.46	3.37	3.39	678,934
10 Aug 26	3.39200 +0.03	3.45	3.36	3.40	836,144
07 Aug 26	3.36300 -0.03	3.43	3.34	3.38	1,041,584
06 Aug 26	3.39400 +0.02	3.45	3.36	3.36	522,409
05 Aug 26	3.37600 -0.01	3.42	3.34	3.40	807,957
04 Aug 26	3.39000 -0.08	3.45	3.38	3.45	1,216,926
03 Aug 26	3.47100 +0.06	3.52	3.43	3.43	609,670
31 Jul 26	3.41200 -0.22	3.65	3.41	3.65	1,637,879
30 Jul 26	3.62700 -0.06	3.69	3.53	3.68	925,613
29 Jul 26	3.68500 +0.20	3.70	3.39	3.49	2,448,162
28 Jul 26	3.48300 +0.07	3.50	3.38	3.45	1,917,073
27 Jul 26	3.41400 -0.06	3.56	3.38	3.52	1,596,706
24 Jul 26	3.47000 -0.02	3.48	3.32	3.48	1,285,574
23 Jul 26	3.48600 -0.07	3.59	3.44	3.55	679,431
22 Jul 26	3.55500 -0.10	3.63	3.51	3.63	858,973
21 Jul 26	3.65200 -0.06	3.72	3.60	3.70	591,759
20 Jul 26	3.71100 +0.00	3.78	3.65	3.74	819,650
17 Jul 26	3.71200 +0.12	3.72	3.58	3.60	772,209
16 Jul 26	3.59000 +0.07	3.61	3.51	3.58	710,238
15 Jul 26	3.51700 -0.03	3.60	3.46	3.60	1,020,640
14 Jul 26	3.55100 -0.10	3.72	3.52	3.68	751,213
13 Jul 26	3.64800 -0.06	3.73	3.45	3.56	1,100,318
10 Jul 26	3.70600 -0.02	3.80	3.68	3.72	709,331
09 Jul 26	3.72500 -0.07	3.81	3.68	3.79	965,354
08 Jul 26	3.79600 -0.04	3.94	3.77	3.82	701,965
07 Jul 26	3.84000 -0.10	4.05	3.84	3.97	774,704
06 Jul 26	3.94000 -0.08	4.11	3.92	4.01	851,705
03 Jul 26	4.02400 -0.05	4.12	4.01	4.07	507,199
02 Jul 26	4.07400 -0.17	4.28	4.01	4.28	841,612
01 Jul 26	4.24500 +0.30	4.33	3.95	3.95	1,661,011
30 Jun 26	3.94700 -0.07	4.00	3.90	3.98	489,158
29 Jun 26	4.01200 +0.18	4.15	3.89	3.91	1,915,709
26 Jun 26	3.83100 -0.03	3.85	3.62	3.83	1,772,557
25 Jun 26	3.85800 -0.15	4.04	3.85	4.02	985,693
24 Jun 26	4.01200 +0.01	4.08	3.95	4.02	826,718
23 Jun 26	4.00500 +0.07	4.04	3.86	3.91	540,431
22 Jun 26	3.93500 -0.09	4.03	3.84	3.98	637,922
19 Jun 26	4.02700 -0.06	4.11	4.03	4.11	692,890
18 Jun 26	4.08500 -0.07	4.17	4.04	4.13	1,069,618
17 Jun 26	4.15300 +0.05	4.25	4.12	4.12	806,927
16 Jun 26	4.10300 -0.02	4.18	4.04	4.13	1,075,053
15 Jun 26	4.12500 -0.03	4.23	4.11	4.17	786,825
12 Jun 26	4.15000 +0.01	4.20	4.08	4.12	864,666
11 Jun 26	4.14500 +0.04	4.29	4.04	4.13	723,012
10 Jun 26	4.10600 -0.10	4.28	4.03	4.25	778,859
09 Jun 26	4.20800 -0.02	4.29	4.12	4.22	485,712
08 Jun 26	4.22700 +0.03	4.23	4.07	4.12	225,486
05 Jun 26	4.19900 +0.06	4.30	4.11	4.14	434,246
04 Jun 26	4.13900 +0.08	4.16	4.05	4.06	371,881
03 Jun 26	4.05700 -0.17	4.25	4.03	4.22	668,747
02 Jun 26	4.23000 -0.11	4.47	4.19	4.35	1,078,501
01 Jun 26	4.34300 +0.03	4.46	4.26	4.40	860,673
29 May 26	4.31800 -0.08	4.52	4.30	4.41	1,025,743
28 May 26	4.40100 +0.09	4.42	4.24	4.28	697,134
27 May 26	4.30700 +0.02	4.36	4.26	4.26	446,254
26 May 26	4.28900 +0.00	4.39	4.23	4.29	530,598
25 May 26	4.29100 +0.01	4.38	4.28	4.36	222,657
22 May 26	4.28000 -0.01	4.47	4.28	4.36	480,969
21 May 26	4.28700 -0.07	4.42	4.29	4.34	428,546
20 May 26	4.36000 +0.03	4.49	4.24	4.32	659,394
19 May 26	4.32800 -0.07	4.55	4.30	4.45	678,754
18 May 26	4.39500 +0.13	4.42	4.24	4.24	860,082
15 May 26	4.26100 +0.12	4.30	4.12	4.13	1,043,983
14 May 26	4.14500 +0.12	4.19	4.07	4.10	609,035
13 May 26	4.02100 -0.06	4.10	3.96	4.07	611,680
12 May 26	4.07800 -0.07	4.14	3.99	4.14	626,802
11 May 26	4.15200 +0.04	4.19	3.85	3.93	1,044,683
08 May 26	4.11500 -0.20	4.26	4.00	4.00	1,133,160
07 May 26	4.31800 -0.03	4.46	4.12	4.46	1,382,789
06 May 26	4.35000 -0.03	4.91	4.33	4.56	2,318,236
05 May 26	4.37700 -0.23	4.72	4.38	4.65	1,467,348
04 May 26	4.60700 -0.02	4.89	4.61	4.70	600,930
30 Apr 26	4.62200 +0.18	4.73	4.38	4.42	493,609
29 Apr 26	4.44500 -0.02	4.54	4.35	4.41	324,173
28 Apr 26	4.46500 -0.04	4.50	4.39	4.46	190,241
27 Apr 26	4.50100 +0.06	4.51	4.33	4.41	253,444
24 Apr 26	4.44100 +0.09	4.52	4.32	4.37	365,338
23 Apr 26	4.34600 -0.24	4.57	4.34	4.57	920,126
22 Apr 26	4.59100 -0.08	4.76	4.55	4.67	741,990
21 Apr 26	4.67400 +0.18	4.72	4.54	4.54	747,104
20 Apr 26	4.49400 -0.06	4.57	4.46	4.50	494,774
17 Apr 26	4.55700 +0.18	4.66	4.38	4.41	1,060,835
16 Apr 26	4.37800 +0.30	4.41	4.06	4.09	1,078,717
15 Apr 26	4.07800 +0.15	4.14	3.92	3.94	701,871
14 Apr 26	3.92900 +0.14	4.02	3.83	3.83	1,006,225
13 Apr 26	3.79100 -0.07	3.88	3.77	3.84	850,129
10 Apr 26	3.86000 -0.05	4.03	3.86	3.94	713,809
09 Apr 26	3.91000 -0.01	3.97	3.85	3.90	728,490
08 Apr 26	3.92000 +0.04	4.23	3.92	4.19	1,108,177
07 Apr 26	3.88000 -0.03	4.13	3.88	3.92	1,098,560
02 Apr 26	3.90900 -0.03	3.94	3.81	3.88	806,297
01 Apr 26	3.93900 +0.06	4.00	3.82	3.98	1,101,231
31 Mar 26	3.87800 -0.02	4.09	3.82	3.94	921,624
30 Mar 26	3.90000 +0.03	3.94	3.80	3.82	806,160
27 Mar 26	3.86600 -0.01	3.94	3.78	3.90	1,640,208
26 Mar 26	3.87700 -0.06	4.01	3.87	3.94	723,866
25 Mar 26	3.93700 -0.10	4.19	3.91	4.11	1,273,442
24 Mar 26	4.03800 +0.25	4.14	3.86	3.89	2,252,810
23 Mar 26	3.79000 +0.18	3.88	3.49	3.50	2,387,479
20 Mar 26	3.60800 -0.33	3.94	3.61	3.94	2,672,489
19 Mar 26	3.94100 +0.06	3.96	3.70	3.86	2,507,564
18 Mar 26	3.87900 -0.68	4.33	3.79	4.28	6,508,781
17 Mar 26	4.55800 -0.16	4.74	4.55	4.71	1,414,243
16 Mar 26	4.72100 -0.10	4.96	4.72	4.89	558,445
13 Mar 26	4.82100 -0.03	4.86	4.68	4.81	628,185
12 Mar 26	4.84600 +0.22	4.86	4.58	4.63	769,976
11 Mar 26	4.62200 -0.18	4.79	4.61	4.74	709,908
10 Mar 26	4.80000 -0.12	5.00	4.73	5.00	1,056,229
09 Mar 26	4.92000 -0.07	5.04	4.80	4.94	617,093
06 Mar 26	4.98900 +0.09	5.05	4.83	4.99	756,021
05 Mar 26	4.89500 +0.21	4.98	4.60	4.66	1,244,909
04 Mar 26	4.68100 -0.10	4.88	4.59	4.76	1,136,390
03 Mar 26	4.78400 +0.05	4.83	4.62	4.67	1,078,220
02 Mar 26	4.73900 -0.09	4.81	4.55	4.55	829,008
27 Feb 26	4.82900 -0.08	4.92	4.71	4.92	1,201,968
26 Feb 26	4.91200 +0.18	4.93	4.69	4.76	1,061,021
25 Feb 26	4.73000 -0.01	4.84	4.72	4.77	535,020
24 Feb 26	4.74400 -0.06	4.84	4.70	4.76	886,525
23 Feb 26	4.80400 -0.14	5.04	4.78	4.97	936,091
20 Feb 26	4.94000 -0.13	5.09	4.94	5.04	661,762
19 Feb 26	5.06800 -0.02	5.19	4.99	5.08	733,489
18 Feb 26	5.08400 +0.09	5.22	4.89	5.00	1,270,127
17 Feb 26	4.99900 -0.10	5.13	5.00	5.10	652,892
16 Feb 26	5.10200 -0.12	5.26	5.02	5.02	743,919
13 Feb 26	5.22000 +0.14	5.31	4.96	5.10	1,258,971
12 Feb 26	5.07600 -0.40	5.22	4.78	5.13	4,795,394
11 Feb 26	5.47800 -0.48	5.92	5.48	5.92	1,394,184
10 Feb 26	5.96000 -0.07	6.05	5.87	6.01	549,098
09 Feb 26	6.03400 -0.03	6.18	6.03	6.07	654,732
06 Feb 26	6.06000 +0.09	6.06	5.82	5.91	1,029,967
05 Feb 26	5.96600 +0.17	6.00	5.76	5.88	885,277
04 Feb 26	5.79600 +0.21	5.96	5.55	5.61	1,585,131
03 Feb 26	5.59000 -0.48	6.14	5.58	6.13	1,530,429
02 Feb 26	6.07200 +0.51	6.11	5.49	5.56	1,995,067
30 Jan 26	5.55800 -0.12	5.68	5.50	5.63	826,864
29 Jan 26	5.67600 -0.08	5.81	5.63	5.79	567,356
28 Jan 26	5.75200 +0.08	5.82	5.68	5.70	1,051,706
27 Jan 26	5.67400 -0.09	5.80	5.51	5.80	773,036
26 Jan 26	5.76600 +0.21	5.80	5.55	5.60	829,127
23 Jan 26	5.56000 +0.00	5.65	5.48	5.60	483,999
22 Jan 26	5.56000 +0.19	5.65	5.48	5.49	938,292
21 Jan 26	5.36800 +0.00	5.43	5.20	5.37	1,160,229
20 Jan 26	5.37000 -0.36	5.76	5.37	5.68	1,341,370
19 Jan 26	5.73000 -0.12	5.78	5.66	5.71	541,345
16 Jan 26	5.84800 -0.01	5.89	5.67	5.85	878,139
15 Jan 26	5.85800 +0.02	5.92	5.79	5.87	552,201
14 Jan 26	5.83400 -0.01	5.86	5.71	5.86	649,897
13 Jan 26	5.84400 +0.13	6.01	5.70	5.70	1,137,757
12 Jan 26	5.71400 -0.07	5.81	5.58	5.80	1,224,500
09 Jan 26	5.78800 +0.06	5.94	5.69	5.70	1,127,131
08 Jan 26	5.73200 -0.03	5.75	5.57	5.71	858,304
07 Jan 26	5.76400 +0.09	5.76	5.60	5.70	998,703
06 Jan 26	5.67200 +0.15	5.70	5.53	5.62	991,137
05 Jan 26	5.52200 -0.40	6.04	5.52	6.00	1,999,248
02 Jan 26	5.92400 -0.23	6.24	5.86	6.09	1,596,509
30 Dec 25	6.15800 +0.35	6.23	5.76	5.77	2,303,153
29 Dec 25	5.80400 +0.06	5.84	5.68	5.71	1,080,186
23 Dec 25	5.74600 -0.18	5.97	5.62	5.85	854,781
22 Dec 25	5.92800 +0.13	5.96	5.72	5.81	1,112,454
19 Dec 25	5.80000 -0.08	5.94	5.71	5.85	5,588,753
18 Dec 25	5.88000 +0.02	5.90	5.76	5.86	745,218
17 Dec 25	5.86000 +0.18	5.86	5.61	5.65	1,050,213
16 Dec 25	5.67600 -0.04	5.92	5.66	5.69	1,243,055
15 Dec 25	5.72000 +0.10	5.77	5.61	5.62	779,571
12 Dec 25	5.61800 +0.01	5.73	5.61	5.65	554,543
11 Dec 25	5.60600 +0.06	5.63	5.49	5.55	484,408
10 Dec 25	5.54400 -0.14	5.71	5.52	5.64	727,111
09 Dec 25	5.68000 -0.26	5.72	5.26	5.51	2,120,354
08 Dec 25	5.93600 -0.13	6.08	5.84	6.03	1,200,078
05 Dec 25	6.07000 +0.12	6.10	5.94	5.98	1,020,424
04 Dec 25	5.95000 -0.05	6.20	5.93	6.01	1,235,985
03 Dec 25	6.00200 +0.00	6.11	5.83	6.00	922,635
02 Dec 25	6.00600 +0.03	6.07	5.90	5.92	882,646
01 Dec 25	5.97800 -0.21	6.25	5.93	6.15	1,373,417
28 Nov 25	6.19000 +0.35	6.21	5.86	5.87	992,110
27 Nov 25	5.84400 +0.13	5.90	5.72	5.77	734,624
26 Nov 25	5.71000 +0.20	5.72	5.49	5.56	863,772
25 Nov 25	5.51400 +0.14	5.51	5.30	5.39	767,750
24 Nov 25	5.37400 +0.05	5.43	5.28	5.40	1,473,826
21 Nov 25	5.32600 +0.00	5.45	5.22	5.27	1,612,488
20 Nov 25	5.32800 -0.24	5.65	5.31	5.65	1,292,876
19 Nov 25	5.57000 +0.03	5.64	5.54	5.55	700,542
18 Nov 25	5.53800 -0.20	5.70	5.47	5.65	1,050,304
17 Nov 25	5.73400 -0.02	5.83	5.73	5.73	669,676
14 Nov 25	5.75000 -0.11	5.83	5.71	5.82	1,222,772
13 Nov 25	5.86200 -0.02	6.05	5.83	5.94	756,582
12 Nov 25	5.88400 +0.08	5.99	5.85	5.89	848,151
11 Nov 25	5.80800 -0.01	5.84	5.64	5.82	1,256,520
10 Nov 25	5.82200 +0.14	5.98	5.68	5.84	1,667,509
07 Nov 25	5.68400 -0.27	6.06	5.67	6.03	1,803,020
06 Nov 25	5.95800 -0.34	6.39	5.35	6.31	7,247,274
05 Nov 25	6.29600 -0.61	6.86	6.27	6.86	2,831,968
04 Nov 25	6.91000 -0.26	7.11	6.89	7.09	1,479,396
03 Nov 25	7.17000 +0.15	7.24	6.81	7.00	1,810,160
31 Oct 25	7.02000 -0.10	7.18	6.78	7.06	3,161,366
30 Oct 25	7.11600 -0.22	7.69	7.01	7.30	2,861,399
29 Oct 25	7.33600 -0.48	7.92	7.33	7.79	2,040,488
28 Oct 25	7.81600 +0.19	7.89	7.61	7.70	1,966,315
27 Oct 25	7.62400 +0.06	7.71	7.49	7.60	936,153
24 Oct 25	7.56000 +0.09	7.58	7.40	7.50	735,429
23 Oct 25	7.47400 +0.03	7.57	7.35	7.44	996,579
22 Oct 25	7.44200 +0.34	7.44	7.01	7.09	1,967,433
21 Oct 25	7.10000 -0.06	7.32	7.07	7.22	1,098,718
20 Oct 25	7.16200 +0.05	7.17	6.87	7.17	2,217,300
17 Oct 25	7.11200 -0.15	7.14	7.01	7.09	986,298
16 Oct 25	7.25800 -0.09	7.46	7.23	7.43	1,118,691
15 Oct 25	7.34600 -0.18	7.61	7.24	7.56	953,928
14 Oct 25	7.53000 +0.12	7.64	7.36	7.36	1,224,468
13 Oct 25	7.41400 -0.03	7.58	7.28	7.47	866,601
10 Oct 25	7.44600 -0.30	7.85	7.45	7.74	1,112,343
09 Oct 25	7.75000 +0.72	7.92	7.38	7.40	4,369,914
08 Oct 25	7.03200 +0.04	7.28	6.94	7.01	2,007,835
07 Oct 25	6.99000 -0.28	7.30	6.76	7.29	3,257,340
06 Oct 25	7.27400 +0.06	7.45	7.13	7.13	1,428,595
03 Oct 25	7.21000 +0.06	7.27	7.10	7.12	1,352,645
02 Oct 25	7.15000 -0.04	7.33	7.13	7.17	1,650,138
01 Oct 25	7.19000 -0.13	7.38	7.19	7.31	1,187,137
30 Sep 25	7.31600 +0.09	7.46	7.14	7.21	1,612,371
29 Sep 25	7.23000 -0.09	7.53	7.23	7.38	1,035,635
26 Sep 25	7.31800 +0.06	7.36	7.19	7.28	757,053
25 Sep 25	7.26000 -0.13	7.53	7.25	7.44	915,288
24 Sep 25	7.39400 +0.03	7.54	7.30	7.32	703,323
23 Sep 25	7.36000 -0.27	7.72	7.25	7.63	1,694,877
22 Sep 25	7.62800 -0.09	7.74	7.61	7.68	596,613
19 Sep 25	7.71400 -0.18	7.96	7.67	7.91	986,808
18 Sep 25	7.89800 +0.15	7.92	7.62	7.74	1,289,506
17 Sep 25	7.75000 +0.03	7.81	7.51	7.77	1,333,854
16 Sep 25	7.71600 -0.32	8.12	7.71	8.09	922,359
15 Sep 25	8.03800 +0.44	8.11	7.58	7.58	1,577,571
12 Sep 25	7.60000 -0.24	7.94	7.55	7.90	1,042,601
11 Sep 25	7.84400 +0.31	7.95	7.55	7.55	1,191,056
10 Sep 25	7.53800 -0.51	7.91	7.54	7.67	1,377,280
09 Sep 25	8.04400 +0.09	8.15	7.99	8.00	739,385
08 Sep 25	7.95200 -0.15	8.22	7.95	8.09	813,328
05 Sep 25	8.09800 +0.04	8.16	7.95	8.05	1,033,498
04 Sep 25	8.05400 +0.12	8.19	8.00	8.00	762,978
03 Sep 25	7.93800 +0.24	7.94	7.74	7.78	966,252
02 Sep 25	7.70000 -0.13	7.84	7.66	7.80	641,546
01 Sep 25	7.82800 +0.27	8.00	7.56	7.56	991,152
29 Aug 25	7.55800 +0.11	7.66	7.43	7.43	1,090,622
28 Aug 25	7.45200 -0.15	7.68	7.43	7.62	874,120
27 Aug 25	7.59800 -0.33	7.97	7.56	7.94	1,120,033
26 Aug 25	7.93000 -0.31	8.40	7.92	8.25	1,125,299
25 Aug 25	8.24000 +0.12	8.40	8.07	8.10	784,028
22 Aug 25	8.12000 -0.01	8.28	8.03	8.17	753,887
21 Aug 25	8.13200 +0.17	8.24	7.93	7.93	725,802
20 Aug 25	7.96200 -0.10	8.07	7.84	7.97	1,026,345
19 Aug 25	8.05800 +0.53	8.18	7.50	7.52	1,905,850
18 Aug 25	7.53200 +0.59	7.54	6.90	6.94	2,826,244
15 Aug 25	6.94200 -0.38	7.58	6.94	7.25	4,054,984
14 Aug 25	7.32200 -1.39	7.83	7.14	7.82	8,160,065
13 Aug 25	8.71000 -0.32	9.08	8.62	9.00	1,072,981
12 Aug 25	9.02600 -0.06	9.12	8.81	9.05	540,401
11 Aug 25	9.08600 -0.41	9.50	9.08	9.43	593,069
08 Aug 25	9.49600 +0.22	9.53	9.21	9.28	451,830
07 Aug 25	9.28000 +0.05	9.48	9.18	9.18	500,071
06 Aug 25	9.23200 +0.02	9.32	9.14	9.17	388,476
05 Aug 25	9.21600 +0.01	9.38	9.15	9.23	373,744
04 Aug 25	9.20200 +0.03	9.33	9.05	9.16	406,522
01 Aug 25	9.17000 -0.12	9.42	9.13	9.26	438,310
31 Jul 25	9.29400 +0.15	9.30	9.12	9.23	670,757
30 Jul 25	9.14000 -0.05	9.30	9.07	9.19	343,140
29 Jul 25	9.19000 +0.10	9.26	9.08	9.10	358,750
28 Jul 25	9.08800 -0.10	9.53	9.09	9.28	910,582
25 Jul 25	9.19000 +0.01	9.20	9.04	9.14	472,797
24 Jul 25	9.17800 +0.37	9.18	8.89	8.89	1,236,617
23 Jul 25	8.80800 +0.04	8.98	8.77	8.83	445,303
22 Jul 25	8.76800 -0.06	8.83	8.64	8.83	402,272
21 Jul 25	8.82600 +0.16	8.88	8.64	8.67	616,806
18 Jul 25	8.66600 +0.05	8.85	8.57	8.66	642,412
17 Jul 25	8.61800 +0.86	8.65	7.91	7.95	1,385,713
16 Jul 25	7.75600 -0.79	8.61	7.75	8.46	1,468,280
15 Jul 25	8.54800 +0.13	8.68	8.41	8.48	564,009
14 Jul 25	8.42200 -0.06	8.54	8.34	8.35	548,434
11 Jul 25	8.48000 -0.11	8.63	8.45	8.57	540,021
10 Jul 25	8.59000 -0.10	8.92	8.54	8.75	610,977
09 Jul 25	8.69200 +0.02	8.86	8.60	8.67	768,586
08 Jul 25	8.67400 -0.04	8.92	8.65	8.78	602,842
07 Jul 25	8.71600 -0.15	8.82	8.58	8.79	597,987
04 Jul 25	8.86200 -0.08	8.98	8.83	8.89	421,700
03 Jul 25	8.94600 +0.14	9.09	8.78	8.86	737,997
02 Jul 25	8.81000 +0.54	8.87	8.28	8.35	1,317,879
01 Jul 25	8.27000 +0.33	8.28	7.92	7.93	1,058,412
30 Jun 25	7.94200 -0.03	8.01	7.87	8.00	667,054
27 Jun 25	7.97200 -0.12	8.20	7.83	8.17	979,106
26 Jun 25	8.09400 +0.24	8.13	7.83	7.87	704,030
25 Jun 25	7.85800 -0.23	8.20	7.85	8.10	915,826
24 Jun 25	8.09000 +0.09	8.27	8.06	8.14	651,244
23 Jun 25	8.00000 -0.14	8.07	7.82	7.99	1,152,321
20 Jun 25	8.13600 -0.10	8.38	8.11	8.26	1,556,069
19 Jun 25	8.23800 -0.23	8.40	8.19	8.30	556,426
18 Jun 25	8.46400 -0.14	8.59	8.33	8.54	1,019,811
17 Jun 25	8.60000 -0.11	8.68	8.57	8.58	510,116
16 Jun 25	8.71000 -0.23	9.03	8.67	8.95	653,296
13 Jun 25	8.94400 -0.26	9.07	8.85	9.03	687,128
12 Jun 25	9.20200 -0.20	9.46	9.17	9.35	561,669
11 Jun 25	9.40200 -0.01	9.62	9.37	9.37	621,798
10 Jun 25	9.41200 +0.02	9.50	9.26	9.32	925,534
09 Jun 25	9.39000 -0.04	9.60	9.36	9.36	663,815
06 Jun 25	9.43000 -0.33	9.76	9.41	9.70	810,646
05 Jun 25	9.76400 -0.33	10.07	9.70	10.05	634,572
04 Jun 25	10.09000 -0.01	10.24	9.97	10.19	733,306
03 Jun 25	10.09500 -0.63	10.82	9.70	10.82	1,721,972
02 Jun 25	10.72000 +0.27	10.77	10.35	10.39	530,850
30 May 25	10.45500 -0.15	10.60	10.35	10.52	480,061
29 May 25	10.60000 -0.15	10.94	10.52	10.86	585,671
28 May 25	10.75500 -0.31	11.05	10.73	11.05	476,425
27 May 25	11.07000 +0.19	11.13	10.86	10.86	957,073
26 May 25	10.88000 +0.07	11.02	10.77	10.97	507,375
23 May 25	10.81500 +0.11	10.86	10.52	10.64	836,678
22 May 25	10.70000 +0.01	10.85	10.48	10.63	680,302
21 May 25	10.69500 -0.05	10.86	10.59	10.70	581,992
20 May 25	10.74500 +0.56	10.92	9.94	10.13	1,277,570
19 May 25	10.18000 -0.11	10.34	10.18	10.20	662,334
16 May 25	10.29500 -0.19	10.49	10.16	10.49	463,093
15 May 25	10.48500 +0.05	10.48	10.20	10.31	623,915
14 May 25	10.43500 -0.21	10.80	10.38	10.63	526,213
13 May 25	10.65000 +0.25	10.73	10.35	10.35	691,872
12 May 25	10.40000 +0.56	10.40	9.90	9.92	897,132
09 May 25	9.84000 +0.03	10.06	9.77	9.89	757,213
08 May 25	9.80800 +0.24	9.90	9.57	9.60	593,989
07 May 25	9.57000 +0.21	9.57	9.26	9.45	692,551
06 May 25	9.36400 -0.03	9.64	9.16	9.35	1,294,187
05 May 25	9.39000 -0.03	9.54	9.36	9.39	730,365
02 May 25	9.42000 +0.27	9.48	9.00	9.13	1,331,495
30 Apr 25	9.15400 +0.27	9.41	8.73	9.00	1,603,541
29 Apr 25	8.88800 +0.43	9.47	8.60	8.68	2,321,225
28 Apr 25	8.45400 -0.03	8.68	8.35	8.51	1,564,133
25 Apr 25	8.48800 +0.06	8.59	8.33	8.46	629,915
24 Apr 25	8.43000 +0.19	8.45	8.11	8.25	2,128,990
23 Apr 25	8.24200 +0.06	8.38	8.17	8.33	1,807,484
22 Apr 25	8.18200 +0.10	8.24	7.95	8.04	1,907,328
17 Apr 25	8.08600 +0.00	8.10	7.92	8.03	795,074
16 Apr 25	8.08800 +0.08	8.09	7.86	8.00	977,966
15 Apr 25	8.00800 +0.19	8.14	7.85	7.89	1,215,043
14 Apr 25	7.81400 +0.54	7.89	7.42	7.48	1,119,219
11 Apr 25	7.27800 -0.41	7.65	7.09	7.56	2,545,646
10 Apr 25	7.69200 +0.39	8.09	7.47	7.47	1,659,489
09 Apr 25	7.30200 -0.57	7.64	7.13	7.64	1,672,327
08 Apr 25	7.87000 +0.25	7.92	7.69	7.79	1,355,054
07 Apr 25	7.61600 +0.18	8.06	6.90	7.16	2,328,064
04 Apr 25	7.43600 -0.53	7.99	7.31	7.89	2,330,379
03 Apr 25	7.96800 -0.17	8.24	7.89	7.90	1,253,121
02 Apr 25	8.14000 +0.20	8.14	7.82	8.00	1,116,896
01 Apr 25	7.94200 +0.17	7.98	7.72	7.82	802,861
31 Mar 25	7.77400 -0.14	7.83	7.47	7.83	1,707,538
28 Mar 25	7.91600 -0.33	8.28	7.90	8.16	1,016,751
27 Mar 25	8.24600 -0.14	8.53	8.17	8.34	1,274,177
26 Mar 25	8.38400 +0.32	8.38	8.06	8.10	1,559,762
25 Mar 25	8.06000 +0.16	8.15	7.81	7.94	1,373,859
24 Mar 25	7.90200 +0.18	8.01	7.67	7.80	1,240,065
21 Mar 25	7.72200 -0.53	8.18	7.70	8.17	3,116,449
20 Mar 25	8.25000 -0.19	8.86	8.06	8.50	1,911,607
19 Mar 25	8.44400 -0.01	8.94	8.39	8.73	1,496,719
18 Mar 25	8.45400 +0.01	8.82	8.25	8.80	2,107,977
17 Mar 25	8.44400 +0.40	8.62	8.01	8.01	2,155,870
14 Mar 25	8.04000 +0.11	8.32	7.93	7.98	1,965,706
13 Mar 25	7.93200 -0.37	8.33	7.45	8.00	2,341,550
12 Mar 25	8.30400 +0.10	8.37	7.64	8.21	4,359,544
11 Mar 25	8.20000 -1.86	9.27	8.20	9.20	4,525,182
10 Mar 25	10.05500 -0.31	10.53	9.88	10.39	1,007,228
07 Mar 25	10.37000 -0.02	10.40	9.94	10.36	1,363,064
06 Mar 25	10.38500 -0.13	10.98	10.39	10.50	1,854,759
05 Mar 25	10.51500 -0.24	11.05	10.34	10.91	2,025,830
04 Mar 25	10.76000 -0.78	11.47	10.55	11.39	1,298,943
03 Mar 25	11.54500 -0.33	12.10	11.35	11.85	968,314
28 Feb 25	11.87500 -0.40	12.23	11.85	12.06	802,281
27 Feb 25	12.27500 +0.27	12.31	11.84	11.95	892,290
26 Feb 25	12.00000 -0.51	12.44	11.61	12.44	1,388,600
25 Feb 25	12.50500 -0.48	12.99	12.51	12.81	870,889
24 Feb 25	12.98500 +0.07	13.35	12.69	13.30	814,620
21 Feb 25	12.91000 +0.11	13.16	12.68	12.88	671,420
20 Feb 25	12.80000 -0.33	13.42	12.73	13.30	829,262
19 Feb 25	13.13000 -0.31	13.44	12.94	13.30	941,403
18 Feb 25	13.44000 -0.08	13.92	13.28	13.50	1,088,702
17 Feb 25	13.51500 +0.95	13.62	12.26	12.46	1,801,967
14 Feb 25	12.57000 -0.05	12.82	12.48	12.65	1,051,199
13 Feb 25	12.62000 +0.64	12.85	12.06	12.06	1,260,629
12 Feb 25	11.98500 +0.09	12.36	11.74	12.18	870,822
11 Feb 25	11.89500 +0.25	11.92	11.42	11.43	643,841
10 Feb 25	11.64500 +0.13	12.20	11.39	11.48	899,559
07 Feb 25	11.52000 +0.47	11.56	10.82	11.00	1,104,084
06 Feb 25	11.05000 +0.56	11.16	10.52	10.76	1,193,996
05 Feb 25	10.49000 +0.04	10.66	10.14	10.35	935,947
04 Feb 25	10.45000 -0.13	10.76	10.36	10.60	635,165
03 Feb 25	10.58000 -0.07	10.68	10.12	10.50	1,470,744
31 Jan 25	10.65000 -0.11	11.34	10.59	10.80	1,366,825
30 Jan 25	10.75500 -0.44	11.24	10.70	11.21	1,131,893
29 Jan 25	11.19500 -0.20	11.52	11.14	11.45	835,394
28 Jan 25	11.40000 -0.03	11.66	11.40	11.47	652,682
27 Jan 25	11.43000 +0.03	11.90	11.40	11.40	812,144
24 Jan 25	11.40000 -0.19	11.66	11.27	11.57	1,104,728
23 Jan 25	11.58500 -0.35	11.94	11.55	11.82	1,071,612
22 Jan 25	11.93000 -0.61	12.47	11.82	12.47	1,344,647
21 Jan 25	12.54500 -0.39	12.96	12.55	12.91	451,116
20 Jan 25	12.94000 -0.02	12.95	12.55	12.88	475,315
17 Jan 25	12.96000 +0.15	13.13	12.84	12.85	502,921
16 Jan 25	12.81000 -0.01	13.09	12.62	12.75	683,207
15 Jan 25	12.82500 +0.69	13.06	12.15	12.56	1,163,821
14 Jan 25	12.13000 +0.18	12.29	11.79	11.97	689,421
13 Jan 25	11.95000 +0.03	12.04	11.70	11.88	696,194
10 Jan 25	11.92000 -0.79	12.73	11.73	12.65	1,010,435
09 Jan 25	12.71000 +0.16	13.13	12.69	12.93	396,151
08 Jan 25	12.55000 -0.11	12.69	12.41	12.69	539,244
07 Jan 25	12.66500 +0.03	12.94	12.53	12.62	588,353
06 Jan 25	12.63500 -0.22	12.86	12.39	12.82	938,606
03 Jan 25	12.85000 +0.15	12.99	12.73	12.81	634,979
02 Jan 25	12.70500 +0.94	12.77	11.76	11.76	1,154,704
30 Dec 24	11.76000 -0.52	12.23	11.58	12.20	693,009
27 Dec 24	12.28500 +0.22	12.48	11.95	12.06	686,810
23 Dec 24	12.07000 -0.01	12.07	11.68	11.99	629,261
20 Dec 24	12.08000 +0.04	12.26	11.85	11.95	954,545
19 Dec 24	12.04000 -0.42	12.44	11.90	12.30	742,109
18 Dec 24	12.46000 +0.19	12.48	12.30	12.30	358,555
17 Dec 24	12.27000 -0.08	12.45	12.20	12.31	596,993
16 Dec 24	12.35000 -0.30	12.87	12.27	12.72	813,290
13 Dec 24	12.65500 +0.19	12.88	12.39	12.41	914,260
12 Dec 24	12.46000 +0.23	12.80	12.20	12.35	1,163,264
11 Dec 24	12.22500 -0.09	12.31	11.96	12.22	772,497
10 Dec 24	12.31000 +0.48	12.65	11.78	11.78	1,825,385
09 Dec 24	11.83500 -1.28	12.58	11.55	12.47	3,430,058
06 Dec 24	13.12000 +0.03	13.39	12.99	13.15	1,632,868
05 Dec 24	13.09000 +1.29	13.49	12.47	12.48	2,991,866
04 Dec 24	11.80000 -0.01	11.94	11.77	11.80	732,440
03 Dec 24	11.81000 +0.46	11.98	11.30	11.32	962,968
02 Dec 24	11.35500 -0.21	11.63	11.23	11.51	774,410
29 Nov 24	11.56000 +0.19	11.75	11.28	11.37	792,504
28 Nov 24	11.37000 +0.18	11.47	11.11	11.12	517,927
27 Nov 24	11.19000 -0.34	11.57	11.11	11.42	778,662
26 Nov 24	11.53000 +0.07	11.55	11.28	11.38	982,338
25 Nov 24	11.46000 +0.88	11.57	10.68	10.68	1,953,469
22 Nov 24	10.58000 +0.38	10.70	10.31	10.35	731,130
21 Nov 24	10.20000 -0.74	11.03	10.20	10.92	1,119,293
20 Nov 24	10.94500 -0.19	11.27	10.90	11.16	746,891
19 Nov 24	11.13500 +0.06	11.27	11.02	11.06	709,099
18 Nov 24	11.07500 +0.49	11.27	10.78	10.81	1,224,416
15 Nov 24	10.58000 -0.72	11.07	10.47	10.92	1,272,102
14 Nov 24	11.30000 -0.35	11.70	11.18	11.56	1,144,436
13 Nov 24	11.65000 +0.88	11.76	10.78	10.78	1,543,223
12 Nov 24	10.76500 -0.05	11.01	10.74	10.81	1,015,691
11 Nov 24	10.81000 +0.02	11.01	10.68	10.89	623,674
08 Nov 24	10.79500 +0.20	11.05	10.57	10.60	799,736
07 Nov 24	10.59000 +0.39	10.73	10.29	10.47	1,016,643
06 Nov 24	10.20000 -0.10	10.50	10.10	10.10	876,074
05 Nov 24	10.29500 -0.11	10.45	10.00	10.39	919,350
04 Nov 24	10.41000 -0.19	10.72	10.26	10.66	1,215,521
01 Nov 24	10.60000 +0.48	11.26	10.50	10.80	1,913,055
31 Oct 24	10.12500 +0.06	10.43	10.06	10.24	942,383
30 Oct 24	10.06000 -0.22	10.75	9.95	10.16	1,590,420
29 Oct 24	10.28000 -0.26	10.34	9.76	10.16	2,316,767
28 Oct 24	10.54000 -0.16	11.03	10.34	10.80	1,909,847
25 Oct 24	10.70000 +1.79	10.70	8.80	8.88	5,525,815
24 Oct 24	8.91000 +0.39	8.91	8.45	8.47	1,076,807
23 Oct 24	8.52000 -0.14	8.93	8.51	8.61	790,751
22 Oct 24	8.66400 +0.11	8.76	8.50	8.55	486,853
21 Oct 24	8.55200 -0.03	8.77	8.55	8.55	627,230
18 Oct 24	8.58000 -0.09	8.74	8.47	8.71	1,347,920
17 Oct 24	8.67400 -0.19	9.10	8.47	8.87	930,630
16 Oct 24	8.86000 -0.15	9.37	8.82	8.92	774,842
15 Oct 24	9.01200 +0.09	9.07	8.73	8.95	675,754
14 Oct 24	8.92600 +0.01	8.96	8.69	8.83	909,798
11 Oct 24	8.91800 -0.30	9.22	8.87	9.22	702,673
10 Oct 24	9.22000 -0.24	9.52	9.16	9.47	742,280
09 Oct 24	9.45800 +0.23	9.55	9.17	9.30	707,524
08 Oct 24	9.23000 -0.49	9.74	9.19	9.56	965,281
07 Oct 24	9.71600 +0.41	9.80	9.28	9.41	1,013,561
04 Oct 24	9.30200 +0.09	9.47	9.16	9.16	746,924
03 Oct 24	9.20800 +0.00	9.38	8.93	9.12	620,892
02 Oct 24	9.21000 -0.10	9.38	9.08	9.24	887,388
01 Oct 24	9.31400 +0.12	9.50	9.22	9.31	1,082,570
30 Sep 24	9.19600 -0.31	9.90	8.95	9.55	2,395,834
27 Sep 24	9.50600 +0.41	9.58	9.10	9.10	1,750,341
26 Sep 24	9.10000 +0.53	9.25	8.70	8.72	1,403,283
25 Sep 24	8.56800 -0.24	8.94	8.53	8.73	1,281,416
24 Sep 24	8.81000 +0.53	8.81	8.26	8.40	1,245,834
23 Sep 24	8.28400 -0.17	8.52	8.25	8.49	679,686
20 Sep 24	8.45800 -0.13	8.61	8.45	8.55	1,696,282
19 Sep 24	8.58800 -0.25	9.11	8.51	8.97	1,838,176
18 Sep 24	8.83600 +0.20	8.92	8.49	8.64	1,180,209
17 Sep 24	8.63800 +0.44	8.86	8.26	8.26	2,188,535
16 Sep 24	8.20000 +0.17	8.26	7.98	8.01	1,117,564
13 Sep 24	8.03200 +0.36	8.19	7.70	7.70	1,854,531
12 Sep 24	7.66800 -0.03	8.19	7.53	7.85	2,945,945
11 Sep 24	7.70000 +0.98	7.78	7.01	7.01	4,123,313
10 Sep 24	6.71600 -0.08	6.86	6.51	6.83	1,508,900
09 Sep 24	6.80000 +0.07	7.02	6.80	6.84	727,446
06 Sep 24	6.73200 -0.12	6.87	6.57	6.84	1,747,674
05 Sep 24	6.85400 +0.05	7.02	6.72	6.72	635,902
04 Sep 24	6.80200 -0.35	7.03	6.69	6.98	1,475,007
03 Sep 24	7.15400 -0.14	7.39	7.09	7.31	529,309
02 Sep 24	7.29000 -0.13	7.41	7.15	7.34	666,038
30 Aug 24	7.41800 +0.14	7.52	7.26	7.26	939,742
29 Aug 24	7.27800 +0.00	7.40	7.25	7.30	1,142,168
28 Aug 24	7.27600 -0.05	7.47	7.26	7.40	603,641
27 Aug 24	7.32400 -0.30	7.66	7.32	7.60	680,146
26 Aug 24	7.62800 +0.27	7.72	7.28	7.32	842,660
23 Aug 24	7.36200 -0.30	7.70	7.35	7.55	1,070,968
22 Aug 24	7.66400 +0.33	7.95	7.54	7.74	2,181,552
21 Aug 24	7.33000 -0.01	7.51	7.31	7.34	1,119,603
20 Aug 24	7.34000 +0.13	7.53	7.20	7.20	1,878,877
19 Aug 24	7.20800 -0.13	7.45	6.99	7.42	2,181,121
16 Aug 24	7.34000 +0.43	7.34	6.81	6.88	4,089,929
15 Aug 24	6.90600 +0.58	6.92	6.43	6.44	3,882,123
14 Aug 24	6.32800 -0.11	6.65	6.33	6.38	3,180,566
13 Aug 24	6.44200 +1.04	6.65	5.80	6.36	10,320,820
12 Aug 24	5.40000 +0.36	5.47	5.04	5.04	1,859,959
09 Aug 24	5.04200 -0.37	5.49	5.04	5.40	1,940,990
08 Aug 24	5.41000 -0.04	5.48	5.27	5.37	1,146,515
07 Aug 24	5.44600 +0.36	5.51	5.13	5.15	1,280,157
06 Aug 24	5.08800 +0.03	5.18	4.94	5.14	2,039,739
05 Aug 24	5.06000 -0.14	5.15	4.90	5.00	1,921,678
02 Aug 24	5.19800 -0.44	5.58	5.16	5.58	2,157,562
01 Aug 24	5.64000 -0.14	5.78	5.61	5.73	946,218
31 Jul 24	5.77800 +0.11	5.87	5.65	5.72	1,787,752
30 Jul 24	5.66400 -0.09	5.79	5.63	5.70	1,779,099
29 Jul 24	5.75600 -0.14	5.93	5.63	5.93	1,103,168
26 Jul 24	5.89600 +0.22	5.94	5.64	5.64	1,584,047
25 Jul 24	5.67400 -0.23	5.84	5.50	5.83	1,338,230
24 Jul 24	5.90000 +0.04	5.97	5.79	5.79	1,239,310
23 Jul 24	5.86400 -0.01	5.93	5.74	5.88	1,443,227
22 Jul 24	5.87000 +0.05	6.09	5.83	5.84	1,448,582
19 Jul 24	5.81800 -0.33	6.12	5.82	6.07	1,890,061
18 Jul 24	6.15000 -0.17	6.41	6.09	6.25	2,562,460
17 Jul 24	6.32000 +0.43	6.38	5.89	5.89	2,342,519
16 Jul 24	5.88600 +0.09	5.96	5.68	5.71	1,153,699
15 Jul 24	5.79200 -0.02	5.85	5.71	5.83	959,427
12 Jul 24	5.81000 -0.09	5.98	5.70	5.97	1,269,527
11 Jul 24	5.89800 +0.04	6.13	5.83	5.97	1,699,600
10 Jul 24	5.86200 +0.20	6.20	5.65	5.65	3,330,329
09 Jul 24	5.66000 -0.49	6.42	5.61	6.07	2,667,485
08 Jul 24	6.15000 -0.13	6.48	6.08	6.11	1,977,524
05 Jul 24	6.28000 +0.17	6.50	6.04	6.25	3,632,055
04 Jul 24	6.10800 +0.68	6.21	5.44	5.45	6,104,056
03 Jul 24	5.43200 +0.25	5.46	5.17	5.24	3,326,873
02 Jul 24	5.18200 +0.37	5.67	5.06	5.10	6,092,750
01 Jul 24	4.81000 +0.29	4.91	4.63	4.65	2,847,416
28 Jun 24	4.52000 +0.03	4.58	4.42	4.45	1,842,023
27 Jun 24	4.49400 -0.24	4.74	4.49	4.74	1,987,582
26 Jun 24	4.73200 -0.41	5.16	4.73	5.10	2,635,687
25 Jun 24	5.14000 -0.30	5.46	5.10	5.33	1,918,284
24 Jun 24	5.43800 +0.57	5.44	4.85	4.89	2,704,500
21 Jun 24	4.86500 -0.17	5.07	4.71	5.03	4,923,954
20 Jun 24	5.03000 -0.07	5.14	4.99	5.11	2,010,864
19 Jun 24	5.10000 -0.15	5.28	5.10	5.23	1,344,462
18 Jun 24	5.25000 -0.08	5.34	5.20	5.34	1,593,919
17 Jun 24	5.33400 +0.07	5.37	5.18	5.26	1,437,254
14 Jun 24	5.26600 -0.11	5.43	5.27	5.43	2,050,344
13 Jun 24	5.37600 -0.22	5.62	5.38	5.55	1,987,039
12 Jun 24	5.60000 -0.09	5.70	5.40	5.66	2,664,574
11 Jun 24	5.68800 -0.01	5.77	5.60	5.71	1,652,655
10 Jun 24	5.70200 -0.15	5.83	5.66	5.77	1,847,458
07 Jun 24	5.85000 +0.15	5.94	5.59	5.71	2,716,570
06 Jun 24	5.70000 +0.03	5.92	5.65	5.69	1,560,858
05 Jun 24	5.67000 +0.01	5.74	5.59	5.70	1,433,854
04 Jun 24	5.66200 +0.01	5.77	5.51	5.65	2,376,317
03 Jun 24	5.65000 +0.15	5.77	5.48	5.55	2,004,432
31 May 24	5.49800 -0.08	5.58	5.32	5.57	2,710,828
30 May 24	5.57400 +0.21	5.63	5.30	5.31	1,789,282
29 May 24	5.36400 -0.19	5.58	5.36	5.55	2,276,041
28 May 24	5.55400 -0.24	5.85	5.55	5.80	2,061,501
27 May 24	5.79000 -0.08	5.98	5.74	5.80	1,014,986
24 May 24	5.87200 -0.01	5.96	5.76	5.88	1,183,282
23 May 24	5.88000 -0.06	6.08	5.81	5.88	1,766,548
22 May 24	5.93800 +0.29	5.98	5.61	5.61	2,131,626
21 May 24	5.64400 -0.04	5.66	5.51	5.61	1,376,532
20 May 24	5.68200 +0.02	5.71	5.61	5.65	999,849
17 May 24	5.66600 -0.04	5.72	5.60	5.70	1,469,212
16 May 24	5.71000 +0.09	5.88	5.67	5.72	3,131,934
15 May 24	5.61800 -0.27	5.75	5.45	5.68	5,736,598
14 May 24	5.88600 +0.27	6.09	5.67	5.73	4,550,004
13 May 24	5.61400 -0.10	5.81	5.54	5.75	2,681,150
10 May 24	5.71000 -0.14	5.97	5.69	5.90	2,257,606
09 May 24	5.84800 -0.15	6.03	5.85	6.03	2,260,262
08 May 24	5.99400 -0.05	6.18	5.98	6.06	2,182,351
07 May 24	6.04400 -0.12	6.27	6.04	6.19	1,977,198
06 May 24	6.16000 +0.05	6.26	6.10	6.10	968,169
03 May 24	6.11400 -0.06	6.36	6.11	6.26	1,761,895
02 May 24	6.17600 -0.16	6.57	6.13	6.40	2,245,131
30 Apr 24	6.33600 -0.32	6.76	6.34	6.70	1,903,333
29 Apr 24	6.65400 -0.09	6.88	6.49	6.82	1,653,932
26 Apr 24	6.74400 -0.25	7.40	6.68	7.09	3,835,620
25 Apr 24	6.99800 +0.25	7.15	6.41	6.80	3,243,361
24 Apr 24	6.74800 -0.11	7.00	6.65	6.88	2,156,306
23 Apr 24	6.85800 -0.04	7.16	6.84	6.98	2,565,156
22 Apr 24	6.90000 +0.07	7.08	6.84	6.90	1,997,327
19 Apr 24	6.83200 +0.15	6.83	6.48	6.62	2,681,690
18 Apr 24	6.68600 +0.51	6.69	6.15	6.15	2,834,461
17 Apr 24	6.18000 -0.07	6.26	6.06	6.15	1,810,059
16 Apr 24	6.25400 -0.19	6.41	6.24	6.36	1,479,260
15 Apr 24	6.44400 -0.13	6.55	6.22	6.53	2,967,487
12 Apr 24	6.57400 +0.12	6.94	6.53	6.53	3,331,809
11 Apr 24	6.45200 -0.16	6.80	6.44	6.63	2,412,005
10 Apr 24	6.61400 +0.01	6.74	6.49	6.58	3,008,639
09 Apr 24	6.60000 +0.22	6.75	6.26	6.42	3,345,864
08 Apr 24	6.37800 +0.20	6.39	6.12	6.17	2,359,177
05 Apr 24	6.17800 -0.35	6.44	6.18	6.42	2,609,436
04 Apr 24	6.52400 +0.08	6.74	6.33	6.44	2,114,765
03 Apr 24	6.44800 +0.04	6.53	6.20	6.33	3,062,234
02 Apr 24	6.40400 -0.19	6.69	6.35	6.63	2,612,878
28 Mar 24	6.59200 -0.04	6.68	6.46	6.63	2,613,631
27 Mar 24	6.63000 -0.04	6.68	6.56	6.62	2,582,724
26 Mar 24	6.66800 +0.04	6.77	6.57	6.61	2,343,170
25 Mar 24	6.63200 +0.02	6.74	6.51	6.62	2,092,762
22 Mar 24	6.61000 -0.21	6.78	6.61	6.71	2,579,087
21 Mar 24	6.82000 -0.02	7.11	6.77	6.93	2,176,893
20 Mar 24	6.84400 +0.13	6.98	6.59	6.62	2,710,648
19 Mar 24	6.71000 -0.18	6.81	6.52	6.72	3,605,112
18 Mar 24	6.89400 -0.59	7.80	6.85	7.44	4,942,000
15 Mar 24	7.48200 +0.74	7.61	6.89	6.93	12,108,160
14 Mar 24	6.74400 -0.27	7.09	6.65	6.95	3,882,057
13 Mar 24	7.01400 -0.03	7.30	7.00	7.05	3,909,244
12 Mar 24	7.04200 +0.18	7.25	6.76	6.76	5,333,365
11 Mar 24	6.85800 +0.00	7.25	6.50	6.53	11,364,230
08 Mar 24	6.85800 -4.99	7.44	6.13	7.00	23,884,600
07 Mar 24	11.84500 -0.06	12.00	11.41	11.79	1,036,046
06 Mar 24	11.91000 +0.52	12.20	11.44	11.44	1,092,968
05 Mar 24	11.38500 -0.51	11.82	11.39	11.68	1,313,709
04 Mar 24	11.89000 -0.75	12.78	11.87	12.52	1,329,237
01 Mar 24	12.64000 -0.17	12.91	12.05	12.85	1,637,379
29 Feb 24	12.81000 -0.61	13.73	12.80	13.40	14,007,360
28 Feb 24	13.42500 +0.88	13.55	12.38	12.55	2,309,161
27 Feb 24	12.55000 +1.44	12.74	11.12	11.15	3,179,935
26 Feb 24	11.11500 -1.49	12.49	10.91	12.49	3,752,739
23 Feb 24	12.60500 +0.46	12.61	11.94	12.14	1,181,960
22 Feb 24	12.14500 +0.05	12.40	11.79	12.10	1,023,143
21 Feb 24	12.09500 +0.03	12.29	11.95	12.00	738,245
20 Feb 24	12.06500 -0.04	12.19	11.76	12.04	1,007,275
19 Feb 24	12.10500 -0.29	12.39	11.97	12.34	742,688
16 Feb 24	12.39500 -0.08	12.74	12.25	12.52	728,252
15 Feb 24	12.48000 +0.10	12.94	12.43	12.61	950,100
14 Feb 24	12.37500 +0.27	12.41	12.12	12.12	761,836
13 Feb 24	12.11000 -1.07	13.07	12.05	13.07	1,891,415
12 Feb 24	13.18000 +0.38	13.44	12.79	12.82	851,603
09 Feb 24	12.80500 -0.14	13.08	12.73	12.85	683,382
08 Feb 24	12.95000 +0.26	13.19	12.63	12.69	820,247
07 Feb 24	12.68500 -0.98	13.77	12.65	13.61	1,246,555
06 Feb 24	13.66500 +1.18	13.66	12.42	12.48	1,933,079
05 Feb 24	12.48500 +0.34	12.63	12.23	12.23	1,053,664
02 Feb 24	12.15000 +0.29	12.34	11.90	11.97	1,069,646
01 Feb 24	11.86000 -0.51	12.38	11.86	12.19	1,300,203
31 Jan 24	12.37000 -0.52	12.92	12.26	12.77	1,195,517
30 Jan 24	12.89000 -0.31	13.29	12.60	13.28	854,358
29 Jan 24	13.20000 -0.24	13.31	12.80	13.26	764,841
26 Jan 24	13.44000 +0.48	13.51	12.88	13.01	951,966
25 Jan 24	12.95500 -0.02	12.99	12.49	12.88	911,915
24 Jan 24	12.97000 +0.19	13.40	12.85	13.06	1,377,447
23 Jan 24	12.78000 +1.37	12.89	12.01	12.05	2,395,562
22 Jan 24	11.41000 -0.16	11.90	11.34	11.68	1,226,292
19 Jan 24	11.57000 -0.50	12.27	11.41	12.19	2,013,165
18 Jan 24	12.07000 -0.39	12.35	11.69	12.34	1,369,350
17 Jan 24	12.46000 +0.12	12.66	12.10	12.10	1,340,644
16 Jan 24	12.34000 -0.19	12.43	11.64	11.97	2,253,126
15 Jan 24	12.53000 -0.55	12.98	12.16	12.98	1,635,471
12 Jan 24	13.08000 +0.05	13.29	12.77	13.09	1,321,166
11 Jan 24	13.03000 -0.43	13.86	13.03	13.56	1,307,606
10 Jan 24	13.46000 -0.04	13.68	13.28	13.44	681,490
09 Jan 24	13.50000 -0.15	13.90	13.28	13.74	973,092
08 Jan 24	13.65500 +0.19	13.68	13.11	13.37	665,285
05 Jan 24	13.46500 +0.09	13.56	12.94	13.20	848,784
04 Jan 24	13.37500 -0.25	13.69	13.10	13.64	827,229
03 Jan 24	13.62500 -0.23	14.16	13.32	13.68	1,422,540
02 Jan 24	13.85000 -0.46	14.50	13.85	14.38	1,398,080
29 Dec 23	14.31000 +0.04	14.40	14.09	14.30	488,453
28 Dec 23	14.27000 -0.27	14.64	14.06	14.60	1,006,004
27 Dec 23	14.54000 +0.31	14.60	14.29	14.29	593,635
22 Dec 23	14.23000 -0.04	14.34	13.98	14.17	624,668
21 Dec 23	14.27000 -0.18	14.48	14.17	14.30	828,886
20 Dec 23	14.45500 -0.18	14.76	14.27	14.67	815,537
19 Dec 23	14.63000 +0.43	14.67	14.22	14.22	1,074,362
18 Dec 23	14.20000 -0.65	14.65	14.14	14.64	1,246,577
15 Dec 23	14.85000 -0.23	15.41	14.85	15.25	1,936,309
14 Dec 23	15.08500 +0.70	15.46	14.88	15.17	1,518,738
13 Dec 23	14.38500 -0.28	14.69	14.15	14.56	1,076,891
12 Dec 23	14.67000 -0.85	15.67	14.67	15.57	992,317
11 Dec 23	15.52500 -0.49	16.33	15.52	15.88	894,601
08 Dec 23	16.01500 +0.14	16.25	15.86	15.88	1,063,624
07 Dec 23	15.87000 +0.36	15.87	15.21	15.40	946,620
06 Dec 23	15.50500 +0.35	15.78	15.19	15.20	1,269,847
05 Dec 23	15.15500 +0.62	15.15	14.27	14.45	1,396,694
04 Dec 23	14.53500 +0.29	14.93	14.22	14.22	1,442,314
01 Dec 23	14.24500 +0.22	14.30	13.83	13.98	734,361
30 Nov 23	14.02000 -0.40	14.44	13.91	14.43	1,916,432
29 Nov 23	14.42000 +0.28	14.55	14.19	14.19	735,473
28 Nov 23	14.14000 -0.59	14.66	14.06	14.65	1,140,942
27 Nov 23	14.73000 -0.13	15.03	14.66	14.71	1,041,964
24 Nov 23	14.85500 +0.10	14.85	14.56	14.69	855,631
23 Nov 23	14.75000 +0.14	14.79	14.09	14.40	1,332,768
22 Nov 23	14.61000 -0.28	15.09	14.47	14.95	1,736,539
21 Nov 23	14.89000 -1.31	16.18	14.82	16.11	2,278,117
20 Nov 23	16.20500 +0.17	16.43	15.64	15.97	2,165,463
17 Nov 23	16.03000 +0.12	16.42	15.66	15.80	3,229,177
16 Nov 23	15.91500 -4.60	16.92	15.32	16.41	8,028,027
15 Nov 23	20.51000 +0.27	21.00	20.24	20.42	997,860
14 Nov 23	20.24000 +0.69	20.51	19.23	19.40	1,129,253
13 Nov 23	19.55000 -0.30	20.04	19.34	19.95	619,603
10 Nov 23	19.84500 -0.57	20.22	19.58	20.21	785,448
09 Nov 23	20.41000 -0.10	20.68	19.87	20.50	758,594
08 Nov 23	20.51000 -0.67	21.23	20.51	20.98	515,618
07 Nov 23	21.18000 +0.07	21.35	20.61	20.86	411,403
06 Nov 23	21.11000 -0.57	21.94	21.11	21.80	478,364
03 Nov 23	21.68000 +0.51	22.06	21.20	21.30	505,678
02 Nov 23	21.17000 +0.24	21.97	21.09	21.14	867,350
01 Nov 23	20.93000 +0.37	21.07	20.23	20.47	889,998
31 Oct 23	20.56000 -0.59	21.41	20.29	21.00	1,046,318
30 Oct 23	21.15000 -0.69	22.18	20.72	21.99	585,064
27 Oct 23	21.84000 +0.00	22.17	21.38	21.64	538,696
26 Oct 23	21.84000 -2.50	23.07	20.85	23.07	1,961,297
25 Oct 23	24.34000 -1.40	25.89	23.79	25.80	1,059,464
24 Oct 23	25.74000 +1.09	25.84	24.71	24.88	556,647
23 Oct 23	24.65000 -0.41	25.06	23.62	25.06	504,288
20 Oct 23	25.06000 +0.65	25.22	24.52	24.52	582,449
19 Oct 23	24.41000 -0.46	25.29	24.41	24.65	472,689
18 Oct 23	24.87000 -0.33	25.44	24.42	25.03	709,141
17 Oct 23	25.20000 +0.16	25.53	24.94	25.00	333,626
16 Oct 23	25.04000 -0.09	25.41	24.76	25.00	480,285
13 Oct 23	25.13000 -0.57	26.05	25.13	25.54	559,398
12 Oct 23	25.70000 -0.72	27.33	25.68	26.75	577,600
11 Oct 23	26.42000 -0.59	27.15	25.83	25.86	745,422
10 Oct 23	27.01000 +0.69	27.05	26.18	26.52	539,876
09 Oct 23	26.32000 +0.24	26.47	25.30	25.92	628,470
06 Oct 23	26.08000 -1.13	27.17	25.77	27.08	695,498
05 Oct 23	27.21000 -0.38	27.44	26.63	27.01	648,788
04 Oct 23	27.59000 +0.19	27.89	26.93	27.20	460,519
03 Oct 23	27.40000 -0.53	27.88	27.27	27.80	427,772
02 Oct 23	27.93000 -0.35	28.84	27.85	28.46	609,629
29 Sep 23	28.28000 +0.48	28.83	28.16	28.21	804,533
28 Sep 23	27.80000 -0.18	28.13	27.54	27.95	533,831
27 Sep 23	27.98000 -0.65	28.57	27.93	28.55	541,939
26 Sep 23	28.63000 -1.03	29.38	28.51	29.37	737,718
25 Sep 23	29.66000 -0.99	30.68	29.44	30.44	615,180
22 Sep 23	30.65000 -0.07	31.07	30.44	30.76	328,886
21 Sep 23	30.72000 -1.52	31.99	30.18	31.95	715,451
20 Sep 23	32.24000 -0.80	33.65	32.16	33.36	656,618
19 Sep 23	33.04000 +0.50	33.24	32.39	32.47	502,825
18 Sep 23	32.54000 -0.90	33.95	32.16	33.40	597,600
15 Sep 23	33.44000 -0.51	34.36	33.11	34.05	922,801
14 Sep 23	33.95000 +0.79	34.08	32.91	33.21	752,356
13 Sep 23	33.16000 +1.15	33.60	31.60	31.60	913,912
12 Sep 23	32.01000 +2.42	32.10	30.45	30.50	1,113,791
11 Sep 23	29.59000 +0.33	29.99	29.33	29.46	458,754
08 Sep 23	29.26000 -0.02	29.35	28.45	29.34	378,681
07 Sep 23	29.28000 +0.06	29.65	28.92	29.15	508,172
06 Sep 23	29.22000 -1.67	31.14	28.95	30.90	683,036
05 Sep 23	30.89000 +0.64	31.20	29.82	30.07	770,658
04 Sep 23	30.25000 +0.77	30.44	29.35	29.65	426,361
01 Sep 23	29.48000 -0.34	30.04	29.30	29.55	645,149
31 Aug 23	29.82000 +1.52	30.62	28.08	28.32	2,340,942
30 Aug 23	28.30000 +1.34	28.46	26.83	26.89	786,927
29 Aug 23	26.96000 -0.04	27.28	26.75	27.14	583,588
28 Aug 23	27.00000 +0.64	27.04	26.43	26.50	191,566
25 Aug 23	26.36000 -0.34	26.91	26.36	26.63	300,079
24 Aug 23	26.70000 +0.34	27.15	26.42	26.83	447,685
23 Aug 23	26.36000 -0.13	26.80	26.22	26.56	277,955
22 Aug 23	26.49000 +0.99	26.58	25.71	25.73	366,361
21 Aug 23	25.50000 -0.40	26.65	25.42	26.00	583,143
18 Aug 23	25.90000 -0.09	26.10	25.61	25.85	424,569
17 Aug 23	25.99000 +0.66	25.99	24.97	25.12	523,509
16 Aug 23	25.33000 +1.09	25.42	24.05	24.16	346,270
15 Aug 23	24.24000 +0.05	24.47	24.05	24.05	256,655
14 Aug 23	24.19000 +0.15	24.24	23.63	23.99	265,332
11 Aug 23	24.04000 -0.51	24.57	23.90	24.00	261,563
10 Aug 23	24.55000 +0.62	24.55	22.60	23.67	567,822
09 Aug 23	23.93000 -0.64	24.81	23.93	24.81	369,261
08 Aug 23	24.57000 -0.04	25.01	24.44	24.60	404,561
07 Aug 23	24.61000 -0.38	25.04	24.33	24.79	248,531
04 Aug 23	24.99000 +0.52	25.11	24.53	24.68	247,600
03 Aug 23	24.47000 -0.64	25.21	24.30	25.05	390,574
02 Aug 23	25.11000 -0.19	26.24	24.66	24.91	639,166
01 Aug 23	25.30000 -0.61	25.90	25.30	25.90	368,792
31 Jul 23	25.91000 -0.04	26.19	25.69	25.91	513,269
28 Jul 23	25.95000 +0.25	26.03	25.20	25.57	629,387
27 Jul 23	25.70000 +1.48	25.70	24.31	24.38	1,054,692
26 Jul 23	24.22000 -0.52	24.76	23.62	24.61	560,322
25 Jul 23	24.74000 +1.27	25.03	23.70	23.75	1,054,687
24 Jul 23	23.47000 +0.88	23.49	22.37	22.48	649,826
21 Jul 23	22.59000 +0.30	22.59	21.65	21.85	773,562
20 Jul 23	22.29000 -1.71	23.17	21.57	22.35	2,144,048
19 Jul 23	24.00000 +1.31	24.15	22.70	22.76	771,500
18 Jul 23	22.69000 -0.29	23.22	22.48	22.89	510,754
17 Jul 23	22.98000 -0.39	23.12	22.56	23.06	444,662
14 Jul 23	23.37000 -0.42	23.94	23.37	23.70	321,810
13 Jul 23	23.79000 -0.44	24.40	23.63	24.40	439,247
12 Jul 23	24.23000 +0.29	24.50	23.86	24.16	557,457
11 Jul 23	23.94000 -0.33	25.20	23.68	24.80	789,670
10 Jul 23	24.27000 -0.23	24.66	23.82	24.35	693,167
07 Jul 23	24.50000 +1.03	24.68	22.74	23.46	830,642
06 Jul 23	23.47000 -0.15	24.96	23.20	23.39	1,044,418
05 Jul 23	23.62000 -0.65	24.16	23.54	24.03	618,036
04 Jul 23	24.27000 +0.30	24.50	23.81	24.00	703,886
03 Jul 23	23.97000 +1.37	23.97	22.84	22.88	630,971
30 Jun 23	22.60000 +0.14	22.88	22.03	22.57	586,833
29 Jun 23	22.46000 -0.30	22.86	22.40	22.59	511,121
28 Jun 23	22.76000 +0.52	22.84	22.13	22.13	767,203
27 Jun 23	22.24000 +0.87	22.44	21.47	21.54	736,797
26 Jun 23	21.37000 +0.85	21.48	20.21	20.60	549,856
23 Jun 23	20.52000 -1.20	21.60	20.37	21.44	931,465
22 Jun 23	21.72000 +3.15	21.87	18.38	18.40	1,845,121
21 Jun 23	18.56500 +0.06	18.70	18.27	18.39	669,089
20 Jun 23	18.50500 -0.14	18.68	18.06	18.60	706,423
19 Jun 23	18.64000 +0.12	18.71	18.22	18.34	495,492
16 Jun 23	18.52000 +0.30	18.98	18.31	18.35	1,353,022
15 Jun 23	18.22500 +0.21	18.67	18.01	18.01	671,639
14 Jun 23	18.01500 -0.42	18.50	17.96	18.30	936,296
13 Jun 23	18.43500 +0.30	19.15	18.25	18.25	803,958
12 Jun 23	18.13500 -0.02	18.60	17.98	18.30	604,611
09 Jun 23	18.15500 -0.45	18.52	17.69	18.44	1,000,965
08 Jun 23	18.60500 +0.03	18.62	18.22	18.50	604,927
07 Jun 23	18.57500 -0.34	19.07	18.40	18.85	1,041,111
06 Jun 23	18.92000 -1.14	20.01	18.71	19.94	1,161,777
05 Jun 23	20.06000 -0.49	20.74	19.69	20.74	958,148
02 Jun 23	20.55000 -0.29	21.43	20.35	21.04	803,074
01 Jun 23	20.84000 -1.39	22.39	20.76	22.39	757,413
31 May 23	22.23000 +0.35	22.42	21.72	21.83	1,732,587
30 May 23	21.88000 -0.26	22.88	21.88	22.16	418,065
29 May 23	22.14000 -0.27	22.63	22.01	22.63	207,172
26 May 23	22.41000 +0.50	22.68	21.71	22.06	484,929
25 May 23	21.91000 +0.28	22.45	21.62	21.75	643,842
24 May 23	21.63000 -0.18	21.79	21.44	21.54	468,543
23 May 23	21.81000 -0.02	22.05	21.60	21.76	358,354
22 May 23	21.83000 -0.66	22.58	21.78	22.49	594,242
19 May 23	22.49000 -0.12	23.50	22.49	22.69	476,127
18 May 23	22.61000 +0.15	23.25	22.45	22.67	335,679
17 May 23	22.46000 +0.05	22.66	22.25	22.34	497,100
16 May 23	22.41000 -0.57	23.00	22.14	22.84	644,162
15 May 23	22.98000 -0.80	23.98	22.74	23.70	682,925
12 May 23	23.78000 +0.25	24.42	23.71	23.75	600,612
11 May 23	23.53000 -0.23	23.79	23.13	23.79	648,527
10 May 23	23.76000 +0.45	24.06	22.68	23.32	985,380
09 May 23	23.31000 -0.74	24.12	23.11	24.01	613,411
08 May 23	24.05000 -0.64	24.46	23.81	24.42	369,677
05 May 23	24.69000 +1.14	24.69	23.60	23.87	506,947
04 May 23	23.55000 +0.30	23.65	22.77	23.16	830,246
03 May 23	23.25000 -0.38	23.99	23.14	23.77	528,844
02 May 23	23.63000 -0.60	24.46	23.36	24.12	936,971
28 Apr 23	24.23000 -1.47	26.66	22.96	26.47	1,811,647
27 Apr 23	25.70000 +0.43	27.57	24.86	25.10	1,368,044
26 Apr 23	25.27000 +0.24	25.44	24.52	24.84	673,973
25 Apr 23	25.03000 +0.08	25.63	24.67	25.37	781,781
24 Apr 23	24.95000 -0.63	25.61	24.88	25.39	651,726
21 Apr 23	25.58000 +0.88	25.67	24.27	24.37	847,702
20 Apr 23	24.70000 +0.10	24.78	23.71	24.36	586,942
19 Apr 23	24.60000 +0.61	24.85	23.44	23.85	889,950
18 Apr 23	23.99000 +0.47	24.18	23.42	23.63	644,108
17 Apr 23	23.52000 -0.95	24.60	23.48	24.53	677,772
14 Apr 23	24.47000 -0.43	25.04	24.20	24.70	688,799
13 Apr 23	24.90000 +1.25	25.40	23.58	23.60	1,198,365
12 Apr 23	23.65000 +0.39	24.44	22.67	23.28	884,115
11 Apr 23	23.26000 +0.90	24.00	22.92	23.64	1,339,945
06 Apr 23	22.36000 +0.53	22.69	22.02	22.09	835,741
05 Apr 23	21.83000 -0.32	22.06	21.32	22.06	673,786
04 Apr 23	22.15000 +0.51	22.21	21.53	21.65	976,928
03 Apr 23	21.64000 -0.27	21.90	21.26	21.73	815,927
31 Mar 23	21.91000 +0.96	22.20	20.48	20.75	1,626,490
30 Mar 23	20.95000 +2.20	20.98	18.90	18.90	1,831,632
29 Mar 23	18.74500 +1.00	19.02	17.80	17.84	1,012,834
28 Mar 23	17.75000 +0.21	18.05	17.50	17.81	1,032,081
27 Mar 23	17.54000 +0.15	17.93	17.33	17.50	769,344
24 Mar 23	17.39500 -0.53	17.96	16.96	17.86	1,309,957
23 Mar 23	17.92500 +1.22	18.17	15.64	16.51	2,650,438
22 Mar 23	16.71000 +0.13	17.17	16.63	16.75	824,193
21 Mar 23	16.57500 +0.40	17.10	16.23	16.38	1,235,938
20 Mar 23	16.17500 +0.25	16.33	15.40	15.84	797,176
17 Mar 23	15.92500 -0.91	16.78	15.66	16.69	2,006,014
16 Mar 23	16.84000 -0.66	17.99	16.61	17.83	1,251,596
15 Mar 23	17.50500 -0.42	17.81	16.59	17.78	1,751,757
14 Mar 23	17.92500 +0.13	18.59	17.42	17.51	1,619,361
13 Mar 23	17.79500 -0.58	18.92	17.55	18.56	1,618,717
10 Mar 23	18.37500 -0.52	18.51	17.42	18.40	1,863,288
09 Mar 23	18.90000 -0.67	19.41	17.83	19.40	2,280,577
08 Mar 23	19.56500 -0.84	20.21	18.86	19.71	2,463,704
07 Mar 23	20.41000 -2.32	22.14	19.85	20.38	2,641,387
06 Mar 23	22.73000 +1.07	23.11	21.41	21.75	1,572,655
03 Mar 23	21.66000 +1.91	21.68	19.90	19.90	1,255,042
02 Mar 23	19.75000 -0.72	20.39	19.21	20.17	1,432,530
01 Mar 23	20.47000 -0.80	21.47	20.43	21.40	730,856
28 Feb 23	21.27000 +0.10	21.45	20.93	21.26	984,118
27 Feb 23	21.17000 +0.45	21.23	20.55	20.71	530,153
24 Feb 23	20.72000 -0.54	21.29	20.71	21.13	971,181
23 Feb 23	21.26000 -0.02	21.83	21.20	21.41	513,067
22 Feb 23	21.28000 -0.46	21.90	21.24	21.60	522,524
21 Feb 23	21.74000 -0.04	21.88	21.03	21.59	444,779
20 Feb 23	21.78000 -0.09	22.19	21.53	22.08	505,758
17 Feb 23	21.87000 -0.29	22.17	21.51	21.66	551,309
16 Feb 23	22.16000 +0.21	22.74	21.56	22.20	613,837
15 Feb 23	21.95000 +0.24	21.95	21.38	21.50	585,851
14 Feb 23	21.71000 -0.82	22.51	21.53	22.40	988,857
13 Feb 23	22.53000 +0.33	22.98	21.88	22.11	828,910
10 Feb 23	22.20000 -3.28	24.19	22.20	24.09	1,994,402
09 Feb 23	25.48000 +0.45	25.66	24.32	24.77	1,153,884
08 Feb 23	25.03000 +1.46	25.52	23.24	23.59	1,428,310
07 Feb 23	23.57000 +0.54	23.93	22.66	22.77	693,812
06 Feb 23	23.03000 -0.58	23.57	22.93	23.38	658,977
03 Feb 23	23.61000 +0.11	23.81	23.00	23.17	688,293
02 Feb 23	23.50000 +2.23	23.68	21.90	21.99	1,797,637
01 Feb 23	21.27000 -0.91	22.51	20.96	22.24	1,026,247
31 Jan 23	22.18000 -0.41	22.61	21.85	22.54	853,805
30 Jan 23	22.59000 -0.84	22.88	22.33	22.60	895,381
27 Jan 23	23.43000 +0.33	23.47	22.98	23.15	518,711
26 Jan 23	23.10000 +0.54	23.89	23.02	23.06	1,073,415
25 Jan 23	22.56000 -0.34	22.90	22.34	22.80	712,548
24 Jan 23	22.90000 -0.23	23.57	22.83	23.26	696,741
23 Jan 23	23.13000 -0.08	23.95	22.82	23.68	679,988
20 Jan 23	23.21000 +0.28	23.40	22.73	23.15	682,976
19 Jan 23	22.93000 -2.04	24.81	22.93	24.68	1,267,800
18 Jan 23	24.97000 -0.25	25.81	24.79	25.67	625,953
17 Jan 23	25.22000 -0.28	25.78	24.77	25.21	909,503
16 Jan 23	25.50000 -1.50	26.40	25.16	26.30	889,369
13 Jan 23	27.00000 +0.17	27.55	26.34	26.83	811,088
12 Jan 23	26.83000 +1.40	27.39	25.02	25.49	1,202,649
11 Jan 23	25.43000 +0.49	25.79	25.03	25.34	789,562
10 Jan 23	24.94000 -0.32	25.20	24.32	24.81	619,704
09 Jan 23	25.26000 +0.54	25.55	24.25	24.80	753,757
06 Jan 23	24.72000 +0.57	24.79	23.62	24.23	540,592
05 Jan 23	24.15000 +0.10	24.65	23.90	23.94	604,239
04 Jan 23	24.05000 +0.96	24.70	22.89	23.18	997,066
03 Jan 23	23.09000 +1.98	23.29	21.07	21.19	1,246,811
02 Jan 23	21.11000 +0.58	21.40	20.70	20.91	681,689
30 Dec 22	20.53000 -0.55	21.03	20.53	20.81	263,756
29 Dec 22	21.08000 +0.62	21.08	20.02	20.36	605,007
28 Dec 22	20.46000 +0.07	21.04	20.16	20.48	656,341
27 Dec 22	20.39000 -0.58	21.45	20.35	21.15	338,674
23 Dec 22	20.97000 +0.30	21.51	20.22	20.80	671,301
22 Dec 22	20.67000 -0.95	21.89	20.63	21.64	493,773
21 Dec 22	21.62000 +0.47	21.78	21.10	21.32	673,362
20 Dec 22	21.15000 +0.07	21.19	20.48	20.54	481,586
19 Dec 22	21.08000 +0.20	21.30	20.66	20.87	571,761
16 Dec 22	20.88000 -0.44	21.53	20.73	21.11	1,566,678
15 Dec 22	21.32000 -1.85	23.06	21.32	22.79	854,271
14 Dec 22	23.17000 -1.26	24.18	22.79	24.18	1,307,358
13 Dec 22	24.43000 +1.03	25.59	23.24	23.61	1,001,021
12 Dec 22	23.40000 -0.72	23.88	22.98	23.87	679,081
09 Dec 22	24.12000 -0.42	25.04	23.93	24.78	509,256
08 Dec 22	24.54000 -0.05	24.92	24.16	24.42	461,566
07 Dec 22	24.59000 +0.41	25.03	23.94	23.98	642,726
06 Dec 22	24.18000 -0.96	24.92	23.87	24.78	570,813
05 Dec 22	25.14000 -0.29	25.66	24.84	25.29	646,256
02 Dec 22	25.43000 +0.66	25.87	24.45	24.53	938,217
01 Dec 22	24.77000 +1.39	25.60	24.33	24.33	1,389,836
30 Nov 22	23.38000 +0.72	23.78	22.64	22.85	1,378,300
29 Nov 22	22.66000 -1.13	23.95	22.59	23.84	708,298
28 Nov 22	23.79000 -0.58	24.24	23.45	24.12	583,376
25 Nov 22	24.37000 -0.13	24.55	23.92	24.30	490,867
24 Nov 22	24.50000 +1.11	24.65	23.47	23.55	607,861
23 Nov 22	23.39000 +0.27	23.78	22.54	23.02	807,518
22 Nov 22	23.12000 -0.68	24.03	23.03	23.40	644,169
21 Nov 22	23.80000 -0.15	25.37	23.33	25.09	1,112,225
18 Nov 22	23.95000 -0.28	24.61	23.71	24.25	845,570
17 Nov 22	24.23000 -1.66	26.55	23.71	26.24	1,213,553
16 Nov 22	25.89000 -0.72	26.99	25.58	26.24	898,680
15 Nov 22	26.61000 -1.64	28.45	26.41	28.41	1,157,283
14 Nov 22	28.25000 +0.26	28.40	27.22	28.01	1,067,292
11 Nov 22	27.99000 +3.21	27.99	24.91	25.08	2,189,712
10 Nov 22	24.78000 +2.28	24.92	21.93	22.20	1,798,775
09 Nov 22	22.50000 -0.41	23.05	22.30	22.66	833,448
08 Nov 22	22.91000 +0.41	22.94	21.91	22.44	581,564
07 Nov 22	22.50000 +1.19	22.57	21.05	21.10	911,988
04 Nov 22	21.31000 +0.54	21.72	20.82	21.06	1,137,565
03 Nov 22	20.77000 -0.62	21.12	20.44	20.86	678,463
02 Nov 22	21.39000 -0.39	22.02	21.18	21.76	698,870
01 Nov 22	21.78000 +1.52	22.75	20.55	20.63	1,640,224
31 Oct 22	20.26000 -0.14	20.83	20.01	20.60	1,255,881
28 Oct 22	20.40000 -1.10	21.71	20.06	20.87	1,775,217
27 Oct 22	21.50000 -1.41	24.51	21.38	24.06	1,944,234
26 Oct 22	22.91000 +0.49	23.74	22.15	22.42	1,247,113
25 Oct 22	22.42000 +1.21	22.42	21.09	21.33	1,216,220
24 Oct 22	21.21000 +0.36	21.45	20.62	21.36	644,146
21 Oct 22	20.85000 -0.12	21.44	19.94	20.53	1,245,136
20 Oct 22	20.97000 -0.61	21.57	20.44	21.38	1,561,108
19 Oct 22	21.58000 -0.99	22.74	21.39	22.74	927,034
18 Oct 22	22.57000 -0.45	23.64	22.52	23.16	992,264
17 Oct 22	23.02000 +1.16	23.09	20.69	21.43	912,893
14 Oct 22	21.86000 +0.27	22.63	21.61	21.99	635,433
13 Oct 22	21.59000 +0.44	21.87	20.24	20.97	1,080,423
12 Oct 22	21.15000 -0.33	21.57	21.04	21.46	1,023,928
11 Oct 22	21.48000 +0.23	22.07	20.85	21.10	1,148,629
10 Oct 22	21.25000 +0.63	21.77	20.08	20.16	878,988
07 Oct 22	20.62000 -1.16	21.79	20.37	21.50	961,261
06 Oct 22	21.78000 -0.08	22.67	21.67	22.25	763,154
05 Oct 22	21.86000 -1.93	24.05	21.60	23.57	754,797
04 Oct 22	23.79000 +1.61	23.80	22.08	22.58	1,161,475
03 Oct 22	22.18000 +0.43	22.30	20.91	21.49	1,099,986
30 Sep 22	21.75000 +0.57	22.01	20.70	21.40	1,052,354
29 Sep 22	21.18000 -1.34	22.38	21.08	22.38	1,105,494
28 Sep 22	22.52000 -0.84	23.18	21.94	22.89	1,390,652
27 Sep 22	23.36000 +0.86	23.91	22.36	22.64	1,503,680
26 Sep 22	22.50000 +0.50	23.04	21.72	21.95	932,431
23 Sep 22	22.00000 -0.19	22.83	21.68	22.30	1,463,016
22 Sep 22	22.19000 -1.79	23.27	21.93	23.20	1,714,713
21 Sep 22	23.98000 -0.75	24.42	23.49	24.36	1,105,981
20 Sep 22	24.73000 +0.05	25.57	24.21	24.92	1,369,258
19 Sep 22	24.68000 -0.55	25.98	24.68	25.45	856,921
16 Sep 22	25.23000 +0.11	25.37	23.93	24.88	6,713,748
15 Sep 22	25.12000 -0.03	25.65	24.77	25.44	1,017,856
14 Sep 22	25.15000 -0.12	25.60	24.74	25.03	949,906
13 Sep 22	25.27000 -1.85	27.45	25.17	27.40	1,635,660
12 Sep 22	27.12000 +0.68	27.30	24.67	25.39	2,312,262
09 Sep 22	26.44000 +1.14	26.44	25.10	25.18	1,070,006
08 Sep 22	25.30000 +0.15	25.35	24.29	25.31	999,028
07 Sep 22	25.15000 +0.19	25.33	24.12	24.59	782,800
06 Sep 22	24.96000 +1.08	25.24	23.50	23.65	1,372,716
05 Sep 22	23.88000 -0.41	23.90	22.65	23.28	1,176,113
02 Sep 22	24.29000 +1.03	24.38	23.04	23.78	1,340,859
01 Sep 22	23.26000 -0.60	23.93	23.03	23.58	1,386,120
31 Aug 22	23.86000 -1.07	25.00	23.84	24.78	2,017,978
30 Aug 22	24.93000 +0.27	25.80	24.37	24.65	1,113,173
29 Aug 22	24.66000 +0.08	24.92	24.09	24.33	860,032
26 Aug 22	24.58000 -1.91	26.91	24.51	26.65	1,693,526
25 Aug 22	26.49000 -0.51	27.60	26.10	27.27	867,959
24 Aug 22	27.00000 -0.36	27.32	26.15	27.01	797,554
23 Aug 22	27.36000 -0.45	28.35	27.16	27.54	729,784
22 Aug 22	27.81000 -0.33	28.14	26.96	27.80	1,504,494
19 Aug 22	28.14000 -0.08	29.36	27.90	28.57	1,250,895
18 Aug 22	28.22000 +0.00	29.18	27.82	28.00	1,031,314
17 Aug 22	28.22000 -2.16	30.53	28.06	30.42	1,626,563
16 Aug 22	30.38000 -0.44	32.20	29.77	30.86	1,326,545
15 Aug 22	30.82000 +0.80	33.12	30.36	31.50	2,100,658
12 Aug 22	30.02000 +0.63	30.28	28.75	29.00	1,086,338
11 Aug 22	29.39000 +1.07	29.56	27.85	28.73	1,012,461
10 Aug 22	28.32000 +1.20	28.65	26.70	26.91	1,545,941
09 Aug 22	27.12000 -2.10	29.55	26.96	29.16	877,755
08 Aug 22	29.22000 +0.74	29.31	28.01	28.78	703,677
05 Aug 22	28.48000 -1.36	30.75	28.46	30.18	1,530,115
04 Aug 22	29.84000 +0.99	30.15	28.86	28.86	1,938,249
03 Aug 22	28.85000 +1.21	28.98	27.17	27.60	1,120,305
02 Aug 22	27.64000 -0.29	28.04	26.77	27.93	1,107,856
01 Aug 22	27.93000 +1.08	28.16	26.53	26.88	1,400,427
29 Jul 22	26.85000 +0.14	28.03	26.59	27.03	1,691,103
28 Jul 22	26.71000 +0.40	26.81	25.30	26.66	1,317,620
27 Jul 22	26.31000 +1.47	26.48	24.76	25.00	1,573,027
26 Jul 22	24.84000 -1.95	26.66	24.57	26.50	2,196,379
25 Jul 22	26.79000 +0.12	28.06	26.26	26.43	1,644,465
22 Jul 22	26.67000 +0.93	27.37	24.71	25.39	3,558,515
21 Jul 22	25.74000 -4.20	29.47	25.70	29.36	5,292,656
20 Jul 22	29.94000 -3.11	35.71	28.26	33.25	3,849,353
19 Jul 22	33.05000 +0.58	33.07	30.97	31.79	756,369
18 Jul 22	32.47000 +0.62	32.79	31.59	31.94	1,029,897
15 Jul 22	31.85000 +0.06	32.60	31.37	31.92	639,976
14 Jul 22	31.79000 -0.52	32.82	31.38	32.27	485,125
13 Jul 22	32.31000 -0.50	33.06	30.75	32.73	608,875
12 Jul 22	32.81000 -0.23	33.08	31.88	32.43	642,200
11 Jul 22	33.04000 -1.00	34.25	32.90	33.61	509,945
08 Jul 22	34.04000 -0.26	34.42	33.35	34.20	584,755
07 Jul 22	34.30000 +1.21	34.44	32.86	33.41	1,078,241
06 Jul 22	33.09000 +1.94	33.51	31.76	31.88	1,201,871
05 Jul 22	31.15000 +0.15	31.89	29.88	31.22	707,325
04 Jul 22	31.00000 -0.55	32.18	30.74	32.00	602,347
01 Jul 22	31.55000 +0.70	32.28	30.45	30.90	934,017
30 Jun 22	30.85000 -0.71	31.34	29.34	30.78	1,082,723
29 Jun 22	31.56000 -0.57	31.90	30.94	31.50	900,527
28 Jun 22	32.13000 -0.09	32.89	31.69	32.22	867,562
27 Jun 22	32.22000 +1.52	32.94	30.40	30.91	1,581,818
24 Jun 22	30.70000 +0.50	30.70	27.28	29.60	1,825,892
23 Jun 22	30.20000 +0.62	30.70	28.82	29.29	869,824
22 Jun 22	29.58000 -0.10	30.38	28.24	28.74	1,035,931
21 Jun 22	29.68000 +0.41	29.97	28.66	29.55	931,343
20 Jun 22	29.27000 +1.14	30.13	28.32	28.75	1,012,930
17 Jun 22	28.13000 +0.51	28.45	27.02	27.68	1,966,442
16 Jun 22	27.62000 -2.24	29.56	27.14	29.56	1,842,031
15 Jun 22	29.86000 +0.94	30.43	29.16	29.42	1,515,107
14 Jun 22	28.92000 -2.38	32.06	28.69	31.75	1,751,248
13 Jun 22	31.30000 -1.92	33.05	30.72	32.57	1,392,383
10 Jun 22	33.22000 -0.46	34.70	33.13	33.40	1,076,097
09 Jun 22	33.68000 -2.79	36.10	33.48	36.10	1,564,908
08 Jun 22	36.47000 +0.81	36.50	35.15	35.88	684,436
07 Jun 22	35.66000 -0.91	36.47	34.17	35.92	1,000,798
06 Jun 22	36.57000 +2.34	36.95	34.53	34.78	743,338
03 Jun 22	34.23000 -0.64	35.93	33.95	35.49	804,569
02 Jun 22	34.87000 +1.04	34.87	33.64	34.00	505,295
01 Jun 22	33.83000 -0.79	35.38	33.39	34.66	1,091,959
31 May 22	34.62000 -1.42	36.00	34.13	35.73	1,634,649
30 May 22	36.04000 +1.23	36.50	35.10	35.14	884,013
27 May 22	34.81000 -0.08	35.23	33.46	34.21	1,343,635
26 May 22	34.89000 +2.04	34.93	32.44	32.68	1,225,487
25 May 22	32.85000 +1.50	32.95	30.60	31.11	1,336,052
24 May 22	31.35000 -3.15	33.95	31.13	33.90	1,599,863
23 May 22	34.50000 -0.10	35.44	33.30	35.31	716,853
20 May 22	34.60000 +0.79	36.26	33.71	34.14	1,286,929
19 May 22	33.81000 +0.43	34.00	32.00	32.80	1,533,960
18 May 22	33.38000 -4.04	37.67	33.38	37.61	1,775,234
17 May 22	37.42000 -1.26	39.85	37.42	39.19	1,228,591
16 May 22	38.68000 -0.32	38.93	37.35	38.42	937,198
13 May 22	39.00000 +3.31	39.51	36.40	36.41	1,390,921
12 May 22	35.69000 +0.85	36.07	32.54	33.61	1,406,373
11 May 22	34.84000 +1.12	35.80	33.38	34.05	1,530,090
10 May 22	33.72000 -0.76	35.57	33.52	35.03	1,188,561
09 May 22	34.48000 -1.12	35.86	34.25	34.83	1,045,936
06 May 22	35.60000 -0.72	35.87	34.40	35.79	1,654,793
05 May 22	36.32000 -1.88	40.80	36.14	40.07	1,618,279
04 May 22	38.20000 -4.30	42.40	38.20	42.40	1,613,581
03 May 22	42.50000 +0.50	43.24	41.56	42.12	1,516,435
02 May 22	42.00000 +1.42	42.27	38.90	40.20	1,561,379
29 Apr 22	40.58000 +2.33	41.86	38.38	38.54	1,803,388
28 Apr 22	38.25000 +1.75	41.82	36.90	40.49	2,545,340
27 Apr 22	36.50000 +3.78	37.82	31.69	32.60	2,865,912
26 Apr 22	32.72000 -3.01	36.14	32.67	36.07	1,690,773
25 Apr 22	35.73000 -0.99	37.25	35.12	35.50	1,046,856
22 Apr 22	36.72000 -2.21	38.53	36.72	38.32	1,086,364
21 Apr 22	38.93000 -0.22	39.92	38.12	39.16	1,448,135
20 Apr 22	39.15000 -0.07	40.15	37.40	38.92	1,210,942
19 Apr 22	39.22000 +1.28	39.71	36.51	37.73	1,515,509
14 Apr 22	37.94000 +0.02	38.44	37.16	38.14	1,019,749
13 Apr 22	37.92000 -0.29	38.28	36.55	38.00	932,043
12 Apr 22	38.21000 +0.02	38.62	37.03	37.52	1,152,497
11 Apr 22	38.19000 -1.72	39.80	37.13	39.63	1,245,624
08 Apr 22	39.91000 -1.85	42.48	39.54	42.29	1,046,465
07 Apr 22	41.76000 -0.05	43.26	41.49	41.61	1,113,791
06 Apr 22	41.81000 -4.37	46.50	41.69	46.02	1,258,159
05 Apr 22	46.18000 +1.99	46.92	43.71	44.18	1,291,218
04 Apr 22	44.19000 +1.65	44.76	43.06	43.30	1,069,263
01 Apr 22	42.54000 +1.58	42.70	40.94	41.04	1,033,321
31 Mar 22	40.96000 -3.69	45.06	40.96	44.87	1,262,976
30 Mar 22	44.65000 +0.43	45.17	43.21	44.27	1,454,393
29 Mar 22	44.22000 +4.17	44.51	41.72	42.15	1,564,133
28 Mar 22	40.05000 +0.35	41.16	39.54	40.09	730,084
25 Mar 22	39.70000 -0.91	41.62	39.25	40.81	843,770
24 Mar 22	40.61000 -0.29	41.56	40.44	40.70	865,109
23 Mar 22	40.90000 -0.80	42.04	40.20	41.90	984,855
22 Mar 22	41.70000 +0.31	41.91	40.08	40.57	1,031,650
21 Mar 22	41.39000 -0.70	42.10	40.40	42.00	1,639,229
18 Mar 22	42.09000 +3.71	42.09	38.90	39.20	2,403,870
17 Mar 22	38.38000 -1.46	40.66	37.83	40.46	1,179,644
16 Mar 22	39.84000 +4.32	40.08	36.54	36.89	1,548,810
15 Mar 22	35.52000 -0.70	36.55	34.95	36.02	1,242,540
14 Mar 22	36.22000 -0.62	37.18	34.77	37.17	1,395,354
11 Mar 22	36.84000 -0.56	38.35	35.60	37.36	1,049,146
10 Mar 22	37.40000 -0.28	38.35	35.82	37.88	1,637,707
09 Mar 22	37.68000 +2.95	37.68	34.67	35.90	1,838,242
08 Mar 22	34.73000 -1.03	35.64	33.41	35.22	1,865,130
07 Mar 22	35.76000 -1.82	37.29	35.36	36.50	1,616,521
04 Mar 22	37.58000 -2.61	41.24	37.58	39.57	1,444,764
03 Mar 22	40.19000 -2.03	43.43	39.98	41.88	1,866,063
02 Mar 22	42.22000 -2.86	48.30	41.18	44.81	2,408,199
01 Mar 22	45.08000 -3.80	48.66	44.81	48.56	1,924,253
28 Feb 22	48.88000 +1.67	48.90	45.73	45.91	1,806,566
25 Feb 22	47.21000 +1.24	47.32	44.83	46.94	2,016,920
24 Feb 22	45.97000 +0.56	46.17	41.79	42.00	2,162,686
23 Feb 22	45.41000 -2.28	47.49	45.37	47.33	1,252,561
22 Feb 22	47.69000 +0.23	48.83	46.47	46.52	1,131,369
21 Feb 22	47.46000 -0.41	48.92	47.37	48.38	1,035,771
18 Feb 22	47.87000 -2.75	50.86	47.74	50.86	957,314
17 Feb 22	50.62000 -0.76	52.34	50.02	51.62	748,235
16 Feb 22	51.38000 -0.36	51.98	50.68	51.36	689,900
15 Feb 22	51.74000 +2.90	52.06	48.75	48.75	1,121,086
14 Feb 22	48.84000 -0.88	48.93	47.74	48.50	1,498,836
11 Feb 22	49.72000 -1.10	50.66	49.37	50.04	1,764,543
10 Feb 22	50.82000 -3.34	54.68	49.48	54.68	2,064,747
09 Feb 22	54.16000 -0.18	56.18	53.76	55.22	1,112,633
08 Feb 22	54.34000 -3.00	57.28	53.08	57.26	1,022,213
07 Feb 22	57.34000 +2.66	57.98	54.96	55.38	774,904
04 Feb 22	54.68000 +1.30	55.04	53.08	53.80	1,209,119
03 Feb 22	53.38000 -5.62	58.72	53.24	58.40	1,545,222
02 Feb 22	59.00000 +0.08	60.94	58.86	59.20	1,186,282
01 Feb 22	58.92000 +0.38	60.94	58.52	58.78	1,515,401
31 Jan 22	58.54000 +3.06	59.04	56.18	56.20	1,287,651
28 Jan 22	55.48000 +0.46	56.68	54.18	54.88	1,459,400
27 Jan 22	55.02000 +1.50	55.86	51.78	52.12	1,360,122
26 Jan 22	53.52000 +1.22	54.18	52.44	53.00	1,424,095
25 Jan 22	52.30000 -0.70	54.26	50.98	53.84	1,442,141
24 Jan 22	53.00000 -4.36	57.04	52.52	56.72	1,928,242
21 Jan 22	57.36000 -1.76	58.82	56.70	57.00	1,409,103
20 Jan 22	59.12000 +2.70	59.78	56.04	57.22	1,485,774
19 Jan 22	56.42000 +1.14	57.48	54.94	55.20	1,230,907
18 Jan 22	55.28000 -0.22	56.38	54.48	55.30	1,242,278
17 Jan 22	55.50000 -0.76	57.20	55.12	56.10	1,111,111
14 Jan 22	56.26000 -1.82	57.62	54.74	57.38	1,807,379
13 Jan 22	58.08000 +0.84	59.40	56.26	57.00	1,162,540
12 Jan 22	57.24000 +0.02	58.92	56.94	57.28	1,288,330
11 Jan 22	57.22000 +0.56	60.46	56.70	60.00	1,808,174
10 Jan 22	56.66000 -2.68	59.48	56.22	59.40	1,342,816
07 Jan 22	59.34000 -1.56	60.60	58.66	60.52	1,071,344
06 Jan 22	60.90000 -1.60	62.30	59.74	61.40	1,570,241
05 Jan 22	62.50000 -0.42	63.96	61.52	63.00	1,662,536
04 Jan 22	62.92000 -6.18	69.30	62.78	69.18	2,342,641
03 Jan 22	69.10000 +1.56	70.14	67.62	67.64	778,132
30 Dec 21	67.54000 -1.62	69.14	67.54	68.64	417,892
29 Dec 21	69.16000 +0.30	69.54	68.14	68.60	690,364
28 Dec 21	68.86000 +1.44	70.08	67.02	67.30	580,466
27 Dec 21	67.42000 -1.00	68.78	66.98	68.40	473,005
23 Dec 21	68.42000 -0.62	69.32	68.20	69.10	323,324
22 Dec 21	69.04000 +0.82	69.60	68.12	68.50	597,055
21 Dec 21	68.22000 -1.04	69.94	67.54	69.90	854,860
20 Dec 21	69.26000 +0.66	71.72	67.86	68.00	1,348,264
17 Dec 21	68.60000 +0.52	69.08	66.18	67.98	1,846,870
16 Dec 21	68.08000 -0.92	70.62	68.04	69.78	1,537,350
15 Dec 21	69.00000 -1.42	70.20	68.88	69.66	1,385,751
14 Dec 21	70.42000 -2.24	72.56	69.84	72.00	1,604,778
13 Dec 21	72.66000 -1.56	74.64	71.74	73.96	968,322
10 Dec 21	74.22000 -4.12	77.20	73.82	77.20	1,351,307
09 Dec 21	78.34000 +1.98	78.50	73.88	75.70	1,406,621
08 Dec 21	76.36000 -9.36	82.16	75.64	78.86	2,973,631
07 Dec 21	85.72000 +4.26	85.72	81.30	82.08	1,137,481
06 Dec 21	81.46000 -2.26	84.02	80.34	83.62	881,062
03 Dec 21	83.72000 -1.28	86.40	83.50	85.38	956,171
02 Dec 21	85.00000 -1.28	85.84	83.00	85.70	1,230,015
01 Dec 21	86.28000 -3.12	90.66	84.30	90.20	1,362,871
30 Nov 21	89.40000 -5.10	96.60	89.40	95.18	2,783,405
29 Nov 21	94.50000 -0.76	96.20	91.44	95.66	888,276
26 Nov 21	95.26000 +4.60	97.20	92.94	93.20	1,082,204
25 Nov 21	90.66000 -0.54	92.22	89.56	91.56	358,955
24 Nov 21	91.20000 +0.70	91.50	89.22	90.84	843,539
23 Nov 21	90.50000 -2.30	93.18	90.10	92.08	708,559
22 Nov 21	92.80000 -1.36	95.02	92.72	94.62	878,860
19 Nov 21	94.16000 +3.08	97.50	91.68	91.78	1,310,991
18 Nov 21	91.08000 +0.74	91.82	89.78	90.30	676,552
17 Nov 21	90.34000 +2.86	91.00	86.66	87.26	855,973
16 Nov 21	87.48000 -0.02	87.72	85.10	87.72	574,789
15 Nov 21	87.50000 +2.30	87.94	84.58	85.22	564,523
12 Nov 21	85.20000 +0.10	85.88	83.84	84.82	565,896
11 Nov 21	85.10000 -0.20	86.78	83.78	85.18	871,956
10 Nov 21	85.30000 -0.38	85.68	83.74	85.40	732,431
09 Nov 21	85.68000 +0.92	86.22	84.02	84.64	416,975
08 Nov 21	84.76000 +1.02	86.50	83.24	83.44	452,562
05 Nov 21	83.74000 -4.60	90.04	82.04	88.48	1,235,534
04 Nov 21	88.34000 +0.62	88.88	86.54	88.34	895,192
03 Nov 21	87.72000 +5.38	88.14	82.16	82.40	1,297,019
02 Nov 21	82.34000 +12.12	86.02	75.84	77.64	2,550,905
01 Nov 21	70.22000 +0.22	70.70	68.32	69.72	1,189,447
29 Oct 21	70.00000 -2.84	72.98	69.70	71.72	1,455,104
28 Oct 21	72.84000 -3.16	76.38	72.42	75.86	1,110,706
27 Oct 21	76.00000 -3.40	79.54	75.84	79.50	704,779
26 Oct 21	79.40000 -0.22	80.64	78.60	80.08	355,705
25 Oct 21	79.62000 +0.64	80.02	78.02	78.98	483,615
22 Oct 21	78.98000 -0.26	79.72	78.44	79.42	406,765
21 Oct 21	79.24000 -1.70	80.46	78.56	80.38	677,840
20 Oct 21	80.94000 +0.08	82.80	80.06	80.72	597,479
19 Oct 21	80.86000 -1.62	84.12	80.60	82.76	544,751
18 Oct 21	82.48000 +1.52	82.70	80.20	81.12	585,986
15 Oct 21	80.96000 +3.12	81.20	77.84	78.60	672,378
14 Oct 21	77.84000 +1.84	78.74	76.78	76.90	740,316
13 Oct 21	76.00000 -0.54	78.08	75.36	76.22	644,314
12 Oct 21	76.54000 +0.58	78.52	75.02	75.22	811,567
11 Oct 21	75.96000 -4.04	80.46	73.66	80.06	993,237
08 Oct 21	80.00000 -2.44	82.10	79.68	82.10	532,883
07 Oct 21	82.44000 +1.22	82.76	79.98	82.42	561,394
06 Oct 21	81.22000 -0.74	82.18	79.38	81.22	690,524
05 Oct 21	81.96000 +2.88	83.58	79.80	79.84	646,487
04 Oct 21	79.08000 -0.72	79.68	77.54	79.68	682,159
01 Oct 21	79.80000 -0.16	80.56	78.76	79.78	636,107
30 Sep 21	79.96000 +0.28	81.00	78.76	79.80	650,514
29 Sep 21	79.68000 -0.18	83.00	79.16	80.26	790,809
28 Sep 21	79.86000 -1.52	81.14	78.64	80.80	927,280
27 Sep 21	81.38000 -3.34	85.24	81.16	85.12	808,979
24 Sep 21	84.72000 -3.66	89.16	83.68	88.38	763,789
23 Sep 21	88.38000 +0.86	90.74	87.06	88.10	566,996
22 Sep 21	87.52000 -2.32	90.42	86.54	90.26	510,259
21 Sep 21	89.84000 +3.34	90.40	86.38	86.80	574,716
20 Sep 21	86.50000 +0.08	87.56	83.52	85.58	844,555
17 Sep 21	86.42000 -0.60	89.30	86.42	87.62	3,447,916
16 Sep 21	87.02000 +0.14	87.44	85.32	86.82	551,732
15 Sep 21	86.88000 -2.94	90.00	86.42	90.00	501,366
14 Sep 21	89.82000 +0.92	90.14	87.74	88.88	487,828
13 Sep 21	88.90000 -2.78	91.72	88.44	91.72	394,706
10 Sep 21	91.68000 +0.64	92.46	90.92	91.42	352,266
09 Sep 21	91.04000 -1.04	92.40	89.72	91.68	433,353
08 Sep 21	92.08000 -0.72	93.40	91.44	92.52	242,872
07 Sep 21	92.80000 +0.24	93.72	92.50	92.96	262,436
06 Sep 21	92.56000 -1.10	95.00	92.52	93.96	209,518
03 Sep 21	93.66000 +0.24	93.90	91.20	93.18	331,180
02 Sep 21	93.42000 +0.92	94.72	92.30	92.92	418,506
01 Sep 21	92.50000 +1.22	92.88	90.56	91.74	409,346
31 Aug 21	91.28000 -2.32	93.80	90.04	93.58	613,387
30 Aug 21	93.60000 -0.26	93.86	92.58	93.50	228,385
27 Aug 21	93.86000 -2.32	96.74	92.02	96.08	489,369
26 Aug 21	96.18000 +0.60	96.42	94.84	95.44	406,077
25 Aug 21	95.58000 +0.82	97.38	94.80	95.00	455,817
24 Aug 21	94.76000 +0.52	96.12	94.16	94.38	439,611
23 Aug 21	94.24000 -0.20	94.34	92.42	94.34	517,625
20 Aug 21	94.44000 -0.10	96.48	93.14	94.48	731,370
19 Aug 21	94.54000 +2.54	94.56	91.00	91.40	768,267
18 Aug 21	92.00000 +5.96	92.48	86.24	86.30	954,504
17 Aug 21	86.04000 +1.54	86.20	83.74	84.06	525,190
16 Aug 21	84.50000 +1.82	85.92	82.10	82.62	523,246
13 Aug 21	82.68000 +1.22	82.88	80.54	81.00	358,271
12 Aug 21	81.46000 -0.54	81.86	78.92	81.82	555,576
11 Aug 21	82.00000 -1.88	84.16	81.00	83.86	688,812
10 Aug 21	83.88000 +7.08	85.36	76.54	77.50	1,093,817
09 Aug 21	76.80000 +0.70	77.44	74.96	76.08	403,182
06 Aug 21	76.10000 -1.92	78.32	71.24	73.00	1,966,476
05 Aug 21	78.02000 -1.48	79.38	76.80	79.34	524,062
04 Aug 21	79.50000 +1.54	80.62	77.86	78.32	398,228
03 Aug 21	77.96000 -1.06	79.16	76.80	79.00	490,707
02 Aug 21	79.02000 -0.06	80.28	77.72	79.04	329,452
30 Jul 21	79.08000 -1.60	79.84	77.18	79.04	646,653
29 Jul 21	80.68000 -2.78	84.48	79.90	84.06	443,614
28 Jul 21	83.46000 +0.26	83.68	81.62	83.26	346,461
27 Jul 21	83.20000 -0.94	84.22	82.70	83.22	526,035
26 Jul 21	84.14000 -0.12	85.82	83.44	83.92	288,712
23 Jul 21	84.26000 +0.72	84.26	82.20	83.40	263,731
22 Jul 21	83.54000 +2.86	84.98	81.00	81.50	501,597
21 Jul 21	80.68000 +0.54	82.04	80.30	80.82	398,887
20 Jul 21	80.14000 -3.48	84.36	79.70	83.78	558,443
19 Jul 21	83.62000 +1.66	84.14	80.96	81.34	469,855
16 Jul 21	81.96000 -0.90	82.76	80.86	82.64	394,162
15 Jul 21	82.86000 +0.34	83.36	81.64	82.40	430,708
14 Jul 21	82.52000 -2.38	85.88	81.76	84.60	376,894
13 Jul 21	84.90000 +0.62	85.20	83.20	84.12	316,187
12 Jul 21	84.28000 +1.94	85.24	81.96	82.50	356,634
09 Jul 21	82.34000 -1.48	86.24	80.34	84.10	620,843
08 Jul 21	83.82000 -3.74	86.94	82.98	85.38	689,991
07 Jul 21	87.56000 +1.60	89.10	83.40	85.98	943,262
06 Jul 21	85.96000 +4.04	86.40	81.38	82.00	789,919
05 Jul 21	81.92000 -0.86	83.42	81.30	82.00	540,300
02 Jul 21	82.78000 +0.44	82.94	81.72	82.28	376,654
01 Jul 21	82.34000 +0.36	83.38	81.98	82.96	515,359
30 Jun 21	81.98000 -0.70	84.42	81.54	82.76	469,051
29 Jun 21	82.68000 +1.38	83.18	80.58	81.38	413,450
28 Jun 21	81.30000 +1.20	81.44	77.98	79.32	451,059
25 Jun 21	80.10000 +1.60	81.02	78.56	79.76	462,387
24 Jun 21	78.50000 +2.10	78.86	76.54	77.00	474,707
23 Jun 21	76.40000 -3.92	80.40	75.40	80.32	858,083
22 Jun 21	80.32000 -1.24	81.80	79.92	81.38	444,739
21 Jun 21	81.56000 -0.78	84.22	80.46	82.70	490,112
18 Jun 21	82.34000 +0.00	83.72	81.58	82.46	878,187
17 Jun 21	82.34000 +0.94	82.38	78.40	80.16	644,188
16 Jun 21	81.40000 -1.98	83.72	80.58	83.50	654,465
15 Jun 21	83.38000 -0.40	85.48	83.30	83.88	483,931
14 Jun 21	83.78000 +0.80	84.82	82.20	82.32	493,869
11 Jun 21	82.98000 +0.28	83.54	81.04	83.00	391,752
10 Jun 21	82.70000 -1.06	84.46	81.70	83.78	582,473
09 Jun 21	83.76000 +1.80	84.20	81.68	81.70	658,703
08 Jun 21	81.96000 -0.30	83.96	81.74	82.26	666,117
07 Jun 21	82.26000 +2.10	83.00	79.94	80.00	570,319
04 Jun 21	80.16000 +2.24	80.70	77.08	77.94	575,930
03 Jun 21	77.92000 +2.18	78.20	75.40	75.84	448,155
02 Jun 21	75.74000 -1.48	77.54	75.08	77.00	450,871
01 Jun 21	77.22000 +2.46	77.90	75.16	75.20	570,771
31 May 21	74.76000 +0.52	74.98	73.14	74.40	241,674
28 May 21	74.24000 +1.24	75.02	71.96	72.50	436,027
27 May 21	73.00000 -2.72	76.46	71.78	75.98	3,595,894
26 May 21	75.72000 -1.26	78.84	75.54	77.50	933,877
25 May 21	76.98000 +2.74	77.52	74.90	75.00	796,839
21 May 21	74.24000 +0.80	74.40	72.96	73.60	433,094
20 May 21	73.44000 +2.10	73.70	70.60	71.00	558,267
19 May 21	71.34000 -0.90	72.54	69.72	71.76	582,441
18 May 21	72.24000 +3.10	72.74	69.78	70.08	898,245
17 May 21	69.14000 +2.12	70.02	66.92	67.92	579,615
14 May 21	67.02000 +1.04	67.46	65.06	66.50	378,995
13 May 21	65.98000 +2.60	67.22	62.52	62.78	566,178
12 May 21	63.38000 -1.10	67.52	62.98	65.92	684,978
11 May 21	64.48000 +0.32	64.54	60.70	63.20	907,191
10 May 21	64.16000 -1.32	66.14	64.00	65.38	595,567
07 May 21	65.48000 +1.86	66.30	63.32	63.62	684,390
06 May 21	63.62000 -3.66	67.30	63.02	67.10	778,568
05 May 21	67.28000 +1.90	67.36	63.24	65.78	672,154
04 May 21	65.38000 -4.68	69.14	64.48	68.22	1,328,205
03 May 21	70.06000 +1.06	70.96	68.14	69.26	454,494
30 Apr 21	69.00000 -1.54	70.68	68.42	70.60	713,163
29 Apr 21	70.54000 -0.96	73.20	70.24	71.22	475,718
28 Apr 21	71.50000 +1.36	71.96	68.94	70.10	601,383
27 Apr 21	70.14000 +0.70	71.06	68.72	69.26	486,759
26 Apr 21	69.44000 -0.34	70.68	67.84	69.64	619,849
23 Apr 21	69.78000 -1.22	71.28	69.44	70.50	473,566
22 Apr 21	71.00000 -0.24	72.02	70.24	71.12	497,349
21 Apr 21	71.24000 -2.76	73.30	70.00	72.12	687,185
20 Apr 21	74.00000 -0.32	75.80	73.40	74.90	584,722
19 Apr 21	74.32000 +0.68	75.18	73.62	74.12	533,829
16 Apr 21	73.64000 +2.34	77.28	72.30	76.00	1,506,970
15 Apr 21	71.30000 +1.32	72.34	69.84	70.10	538,173
14 Apr 21	69.98000 -1.28	72.96	69.98	71.50	533,953
13 Apr 21	71.26000 +1.24	72.88	68.10	70.00	574,713
12 Apr 21	70.02000 -0.40	70.40	66.86	70.20	606,523
09 Apr 21	70.42000 +0.98	70.60	68.24	69.62	405,330
08 Apr 21	69.44000 +1.72	69.96	67.80	68.00	591,782
07 Apr 21	67.72000 +3.88	68.60	64.00	64.00	687,792
06 Apr 21	63.84000 -1.02	65.50	61.56	65.50	605,961
01 Apr 21	64.86000 +1.26	66.00	63.78	64.68	439,296
31 Mar 21	63.60000 +2.50	64.55	61.00	61.20	871,207
30 Mar 21	61.10000 -0.75	62.05	60.70	61.70	505,164
29 Mar 21	61.85000 -1.00	63.70	61.45	63.10	352,330
26 Mar 21	62.85000 +0.65	63.10	61.00	62.10	449,497
25 Mar 21	62.20000 -1.20	63.05	60.40	62.75	623,130
24 Mar 21	63.40000 -3.00	67.95	63.10	66.40	582,534
23 Mar 21	66.40000 +0.30	68.65	64.55	66.20	623,900
22 Mar 21	66.10000 +2.80	66.35	63.20	63.50	641,663
19 Mar 21	63.30000 +0.40	64.25	61.05	62.25	1,401,342
18 Mar 21	62.90000 -1.50	65.50	62.60	64.80	660,821
17 Mar 21	64.40000 -1.20	66.15	63.25	65.10	629,264
16 Mar 21	65.60000 +1.85	65.80	61.80	64.25	1,327,918
15 Mar 21	63.75000 +2.95	63.90	60.60	61.50	778,661
12 Mar 21	60.80000 -0.30	62.00	60.20	61.25	865,248
11 Mar 21	61.10000 +3.50	61.10	57.75	57.75	929,180
10 Mar 21	57.60000 -0.70	58.90	55.75	58.75	1,052,771
09 Mar 21	58.30000 +2.55	59.05	54.50	55.50	1,193,200
08 Mar 21	55.75000 -2.95	57.35	53.15	56.50	1,523,709
05 Mar 21	58.70000 -2.25	60.45	57.60	60.00	1,069,082
04 Mar 21	60.95000 +0.70	61.85	57.50	59.65	1,370,054
03 Mar 21	60.25000 -2.25	64.90	59.20	64.50	1,312,140
02 Mar 21	62.50000 -4.35	66.05	59.60	65.50	1,662,487
01 Mar 21	66.85000 +2.35	67.90	65.50	67.00	802,300
26 Feb 21	64.50000 -1.40	65.95	63.30	63.85	893,395
25 Feb 21	65.90000 +0.85	67.05	65.15	66.05	545,700
24 Feb 21	65.05000 +0.55	68.00	63.95	64.75	806,693
23 Feb 21	64.50000 -2.85	67.05	61.65	66.15	1,587,303
22 Feb 21	67.35000 -5.25	73.10	66.50	73.00	822,911
19 Feb 21	72.60000 +1.75	72.60	69.65	69.90	684,426
18 Feb 21	70.85000 -1.05	72.60	70.50	71.95	512,123
17 Feb 21	71.90000 -3.65	75.05	71.25	75.00	860,349
16 Feb 21	75.55000 -0.25	76.90	74.95	76.45	371,970
15 Feb 21	75.80000 -0.90	77.90	75.40	76.95	344,705
12 Feb 21	76.70000 +1.15	76.90	73.90	74.95	557,013
11 Feb 21	75.55000 +3.95	75.55	71.45	72.20	565,889
10 Feb 21	71.60000 -1.00	73.50	71.30	73.35	414,446
09 Feb 21	72.60000 -1.15	74.50	72.00	74.10	476,171
08 Feb 21	73.75000 +0.00	76.10	73.75	74.20	593,178
05 Feb 21	73.75000 +0.90	75.40	70.65	74.00	1,118,732
04 Feb 21	72.85000 -1.00	76.80	71.95	74.50	843,160
03 Feb 21	73.85000 +2.75	74.85	70.20	71.60	635,227
02 Feb 21	71.10000 -0.35	73.15	70.80	71.50	649,552
01 Feb 21	71.45000 +1.65	72.80	70.00	70.00	616,541
29 Jan 21	69.80000 -1.20	72.70	68.20	68.45	823,813
28 Jan 21	71.00000 -2.50	72.90	66.75	72.05	1,067,351
27 Jan 21	73.50000 +2.90	74.90	70.15	71.00	1,884,736
26 Jan 21	70.60000 -1.90	72.75	70.00	72.50	1,040,222
25 Jan 21	72.50000 +4.05	74.50	68.75	69.00	1,561,373
22 Jan 21	68.45000 +2.15	69.45	66.05	66.40	867,672
21 Jan 21	66.30000 +2.30	66.75	65.20	65.20	582,939
20 Jan 21	64.00000 -0.40	64.90	62.60	63.45	698,780
19 Jan 21	64.40000 +0.50	65.60	63.75	64.95	530,792
18 Jan 21	63.90000 +2.05	65.20	62.10	62.20	501,140
15 Jan 21	61.85000 -2.50	64.15	60.15	64.15	809,058
14 Jan 21	64.35000 +0.40	65.00	63.05	64.20	506,284
13 Jan 21	63.95000 +0.00	64.75	62.95	64.05	821,833
12 Jan 21	63.95000 +0.95	65.00	62.65	64.20	744,323
11 Jan 21	63.00000 -1.60	65.15	61.95	64.25	718,559
08 Jan 21	64.60000 -1.45	66.30	64.40	65.80	862,475
07 Jan 21	66.05000 -0.60	68.40	64.75	66.95	784,204
06 Jan 21	66.65000 -0.85	68.65	66.05	68.00	697,154
05 Jan 21	67.50000 +3.75	67.70	62.25	63.35	1,121,465
04 Jan 21	63.75000 +0.55	64.60	61.30	63.30	870,239
30 Dec 20	63.20000 +1.00	63.80	61.65	62.05	613,889
29 Dec 20	62.20000 +2.85	62.20	59.45	59.45	687,397
28 Dec 20	59.35000 +1.20	62.90	58.95	59.45	835,631
23 Dec 20	58.15000 -3.40	60.65	56.75	60.50	980,537
22 Dec 20	61.55000 -0.70	62.45	61.10	62.35	420,244
21 Dec 20	62.25000 +0.25	63.15	60.55	62.00	609,857
18 Dec 20	62.00000 +3.45	64.00	59.30	59.30	1,515,385
17 Dec 20	58.55000 -1.95	60.25	57.70	59.45	977,149
16 Dec 20	60.50000 -0.70	61.40	59.60	61.35	857,922
15 Dec 20	61.20000 +0.50	61.80	57.80	60.40	1,378,055
14 Dec 20	60.70000 -0.70	64.55	60.15	64.50	1,432,354
11 Dec 20	61.40000 +3.75	62.85	59.20	59.20	2,030,886
10 Dec 20	57.65000 +7.50	58.10	52.15	52.30	2,688,142
09 Dec 20	50.15000 +2.23	50.40	47.80	47.98	969,052
08 Dec 20	47.92000 +0.88	48.84	47.42	47.44	655,113
07 Dec 20	47.04000 -0.84	48.26	46.84	47.92	913,669
04 Dec 20	47.88000 +1.18	48.08	46.64	47.04	1,073,794
03 Dec 20	46.70000 -1.30	49.06	46.64	48.00	902,546
02 Dec 20	48.00000 -0.82	49.96	47.32	48.84	1,164,877
01 Dec 20	48.82000 -0.46	51.80	48.18	49.66	1,402,577
30 Nov 20	49.28000 -1.32	52.30	49.08	51.00	12,446,360
27 Nov 20	50.60000 +2.84	50.60	47.80	47.82	1,658,836
26 Nov 20	47.76000 +1.46	48.32	46.64	46.64	751,941
25 Nov 20	46.30000 +2.30	46.30	43.74	44.28	1,166,165
24 Nov 20	44.00000 -3.54	48.20	43.68	48.02	2,194,544
23 Nov 20	47.54000 -2.36	49.00	46.70	47.30	1,282,397
20 Nov 20	49.90000 +2.42	49.90	46.46	47.18	1,109,035
19 Nov 20	47.48000 +2.92	47.88	44.52	45.00	1,051,588
18 Nov 20	44.56000 +0.86	44.94	43.60	43.84	791,690
17 Nov 20	43.70000 +1.90	43.86	41.56	41.66	968,594
16 Nov 20	41.80000 -2.00	44.08	40.92	43.86	1,302,816
13 Nov 20	43.80000 -0.26	45.14	43.80	44.28	1,008,228
12 Nov 20	44.06000 +1.14	44.66	42.38	43.34	1,445,133
11 Nov 20	42.92000 +0.80	43.28	40.00	41.98	1,637,279
10 Nov 20	42.12000 +0.44	43.50	38.02	41.12	3,014,156
09 Nov 20	41.68000 -7.50	51.25	39.50	50.45	4,118,433
06 Nov 20	49.18000 -0.66	49.84	47.84	49.60	1,381,969
05 Nov 20	49.84000 -0.41	50.95	49.48	50.45	1,405,003
04 Nov 20	50.25000 +3.45	50.40	47.34	47.40	1,269,572
03 Nov 20	46.80000 -0.56	49.20	44.10	48.74	1,614,637
02 Nov 20	47.36000 +1.44	48.14	45.70	46.10	914,105
30 Oct 20	45.92000 -0.88	47.30	45.52	46.28	1,157,162
29 Oct 20	46.80000 -0.50	48.68	45.88	47.52	1,021,116
28 Oct 20	47.30000 -1.52	51.30	47.10	49.30	1,467,446
27 Oct 20	48.82000 +2.32	49.44	47.12	47.48	1,212,728
26 Oct 20	46.50000 -0.40	48.76	45.84	46.36	1,187,903
23 Oct 20	46.90000 -2.60	49.50	46.90	49.26	1,159,808
22 Oct 20	49.50000 -1.10	50.70	49.22	49.88	1,015,616
21 Oct 20	50.60000 -1.75	52.80	50.35	52.20	937,977
20 Oct 20	52.35000 -3.15	56.40	51.85	55.90	1,199,989
19 Oct 20	55.50000 +0.95	56.40	54.60	55.00	982,259
16 Oct 20	54.55000 +3.50	55.60	51.25	51.60	1,754,298
15 Oct 20	51.05000 +0.60	52.05	49.36	50.80	1,007,443
14 Oct 20	50.45000 +2.01	50.80	48.70	48.70	967,177
13 Oct 20	48.44000 +0.84	48.86	47.10	47.66	911,117
12 Oct 20	47.60000 +0.84	47.70	45.48	46.00	652,548
09 Oct 20	46.76000 +1.52	47.00	44.58	45.50	756,539
08 Oct 20	45.24000 -1.10	47.20	44.84	46.68	618,039
07 Oct 20	46.34000 +0.28	47.04	45.76	46.34	778,203
06 Oct 20	46.06000 -1.76	48.24	46.06	47.72	765,105
05 Oct 20	47.82000 -1.20	48.82	47.36	48.60	822,337
02 Oct 20	49.02000 +0.94	49.42	47.48	47.88	885,854
01 Oct 20	48.08000 +0.50	48.44	46.52	47.80	723,502
30 Sep 20	47.58000 -0.62	48.24	45.68	47.92	1,358,243
29 Sep 20	48.20000 +2.20	48.70	45.54	46.02	1,351,150
28 Sep 20	46.00000 +0.94	46.20	44.48	45.14	827,708
25 Sep 20	45.06000 +0.22	45.36	43.94	45.00	884,176
24 Sep 20	44.84000 -0.78	45.58	43.34	44.70	1,609,264
23 Sep 20	45.62000 +3.42	45.88	42.26	43.20	1,444,916
22 Sep 20	42.20000 +1.18	43.44	41.22	41.38	1,565,262
21 Sep 20	41.02000 +2.58	41.28	38.06	38.06	1,293,427
18 Sep 20	38.44000 +0.30	39.20	37.90	38.06	2,960,291
17 Sep 20	38.14000 -0.34	38.72	37.10	38.02	733,853
16 Sep 20	38.48000 -1.12	40.16	38.32	39.76	700,418
15 Sep 20	39.60000 -0.10	40.42	39.14	39.98	691,124
14 Sep 20	39.70000 +1.26	40.30	38.58	39.14	826,077
11 Sep 20	38.44000 -1.48	40.14	38.36	39.76	810,693
10 Sep 20	39.92000 -0.62	40.40	38.06	40.40	1,129,998
09 Sep 20	40.54000 +2.48	40.68	37.66	37.70	1,152,414
08 Sep 20	38.06000 -0.94	39.26	37.12	39.24	852,320
07 Sep 20	39.00000 +2.34	39.10	37.10	37.16	1,011,505
04 Sep 20	36.66000 -1.58	38.66	36.20	38.50	1,791,394
03 Sep 20	38.24000 -4.44	43.24	37.24	42.80	2,006,926
02 Sep 20	42.68000 -1.28	44.82	42.60	44.44	776,040
01 Sep 20	43.96000 +0.86	44.48	42.72	42.98	876,620
31 Aug 20	43.10000 +0.28	43.72	42.48	42.50	437,505
28 Aug 20	42.82000 -1.00	44.30	42.36	43.92	870,740
27 Aug 20	43.82000 -0.52	46.04	43.68	44.48	821,976
26 Aug 20	44.34000 +1.14	44.34	43.00	43.00	692,462
25 Aug 20	43.20000 -1.76	45.26	43.02	45.02	1,228,378
24 Aug 20	44.96000 +0.54	46.22	44.88	44.88	762,648
21 Aug 20	44.42000 +0.54	44.96	43.44	43.76	690,341
20 Aug 20	43.88000 +0.14	44.26	42.56	43.02	513,988
19 Aug 20	43.74000 +0.58	44.54	42.72	43.08	737,877
18 Aug 20	43.16000 -0.78	44.10	42.30	43.96	999,223
17 Aug 20	43.94000 +1.94	44.34	40.60	41.20	1,005,450
14 Aug 20	42.00000 -2.50	44.72	42.00	44.48	1,660,248
13 Aug 20	44.50000 +0.90	45.20	43.60	43.60	1,084,848
12 Aug 20	43.60000 -2.54	46.06	43.12	46.00	1,755,787
11 Aug 20	46.14000 -0.16	50.10	45.72	49.56	1,726,753
10 Aug 20	46.30000 -2.60	49.28	46.10	49.24	855,475
07 Aug 20	48.90000 +1.00	49.28	47.74	48.32	654,459
06 Aug 20	47.90000 +0.66	48.26	46.94	47.06	446,552
05 Aug 20	47.24000 -0.78	48.16	46.48	48.00	457,996
04 Aug 20	48.02000 +0.40	48.30	45.82	48.00	865,091
03 Aug 20	47.62000 +1.40	47.90	46.54	46.76	675,175
31 Jul 20	46.22000 +0.90	47.40	45.60	45.64	783,331
30 Jul 20	45.32000 -0.38	46.86	44.64	45.94	727,902
29 Jul 20	45.70000 +1.08	45.78	43.78	44.46	527,607
28 Jul 20	44.62000 -0.34	46.82	44.18	45.22	1,165,027
27 Jul 20	44.96000 +0.98	45.36	44.08	44.20	551,747
24 Jul 20	43.98000 -1.58	45.06	42.72	45.06	1,066,753
23 Jul 20	45.56000 +1.92	46.02	43.76	44.26	1,075,152
22 Jul 20	43.64000 +1.44	44.10	41.84	42.04	1,235,599
21 Jul 20	42.20000 -1.08	45.14	41.56	44.44	1,711,716
20 Jul 20	43.28000 -1.72	45.18	42.64	44.74	1,650,043
17 Jul 20	45.00000 -2.90	48.68	43.96	48.00	1,637,314
16 Jul 20	47.90000 -0.10	48.60	47.04	48.20	1,034,254
15 Jul 20	48.00000 -0.60	49.40	48.00	48.80	1,258,214
14 Jul 20	48.60000 -0.84	52.55	47.58	51.40	1,853,780
13 Jul 20	49.44000 -2.56	51.15	47.10	51.00	1,314,991
10 Jul 20	52.00000 +0.45	53.35	51.50	51.80	597,503
09 Jul 20	51.55000 +0.40	53.10	51.15	51.50	728,089
08 Jul 20	51.15000 -0.25	52.00	50.75	51.40	948,738
07 Jul 20	51.40000 -0.60	52.60	50.05	52.10	920,774
06 Jul 20	52.00000 +1.60	52.80	51.15	52.30	763,550
03 Jul 20	50.40000 +0.10	52.40	50.05	50.35	682,310
02 Jul 20	50.30000 +0.25	51.40	49.52	50.50	987,025
01 Jul 20	50.05000 +2.65	50.05	47.52	48.12	760,830
30 Jun 20	47.40000 +0.76	49.28	46.76	47.10	1,104,590
29 Jun 20	46.64000 +1.24	47.10	45.44	45.68	909,542
26 Jun 20	45.40000 +0.12	46.90	45.24	45.44	685,722
25 Jun 20	45.28000 +0.76	45.44	43.62	44.62	897,584
24 Jun 20	44.52000 -0.18	45.80	44.20	44.80	996,741
23 Jun 20	44.70000 +0.86	45.06	43.28	44.26	1,103,743
22 Jun 20	43.84000 +2.18	44.52	41.50	41.50	856,141
19 Jun 20	41.66000 +0.46	41.66	40.42	40.86	1,365,121
18 Jun 20	41.20000 -0.78	43.34	41.20	41.90	994,339
17 Jun 20	41.98000 +2.24	42.06	39.82	40.00	1,182,589
16 Jun 20	39.74000 +1.70	40.86	38.06	38.66	1,358,540
15 Jun 20	38.04000 +1.90	38.36	35.20	35.66	1,111,562
12 Jun 20	36.14000 -1.88	37.48	36.00	37.14	1,095,420
11 Jun 20	38.02000 +0.04	38.16	37.16	37.76	892,082
10 Jun 20	37.98000 +0.94	38.58	37.16	37.58	1,012,012
09 Jun 20	37.04000 +2.00	37.64	34.30	34.50	1,263,336
08 Jun 20	35.04000 -0.96	36.20	33.80	36.00	1,554,397
05 Jun 20	36.00000 +0.20	36.46	35.20	35.84	1,184,955
04 Jun 20	35.80000 -1.50	36.98	35.16	36.20	1,234,606
03 Jun 20	37.30000 +0.30	37.30	35.66	36.90	1,193,468
02 Jun 20	37.00000 +0.40	37.64	36.36	36.80	1,020,759
29 May 20	36.60000 -0.32	37.78	36.44	36.92	907,490
28 May 20	36.92000 +1.32	37.14	35.04	35.62	1,228,961
27 May 20	35.60000 -2.38	38.00	35.04	37.90	1,758,720
26 May 20	37.98000 -0.92	39.34	37.66	38.90	989,106
25 May 20	38.90000 -0.84	40.38	38.80	39.94	463,652
22 May 20	39.74000 +1.30	39.96	37.68	38.08	1,004,790
21 May 20	38.44000 +0.42	39.56	37.54	37.94	665,072
20 May 20	38.02000 +1.48	38.70	36.24	36.70	981,221
19 May 20	36.54000 -1.48	37.94	36.10	37.94	1,866,894
18 May 20	38.02000 -1.82	40.30	37.42	40.18	1,316,899
15 May 20	39.84000 -0.66	41.28	38.62	40.00	1,002,175
14 May 20	40.50000 -0.10	42.16	40.16	40.22	1,064,046
13 May 20	40.60000 -0.48	42.22	40.10	41.62	1,275,776
12 May 20	41.08000 +1.72	41.20	39.30	39.82	1,371,602
11 May 20	39.36000 +2.16	39.36	37.18	37.50	1,241,092
08 May 20	37.20000 -0.90	38.74	36.84	38.52	1,608,006
07 May 20	38.10000 +3.10	38.58	34.66	35.18	2,179,818
06 May 20	35.00000 -1.26	35.98	33.98	35.98	1,553,032
05 May 20	36.26000 +3.28	36.60	34.36	35.80	1,466,285
04 May 20	32.98000 +0.60	33.00	30.42	31.46	1,206,418
30 Apr 20	32.38000 -0.74	33.72	31.60	33.46	1,136,512
29 Apr 20	33.12000 -0.70	34.18	32.72	34.02	892,857
28 Apr 20	33.82000 -1.18	36.16	33.42	35.00	849,050
27 Apr 20	35.00000 +1.24	35.00	33.62	34.10	674,298
24 Apr 20	33.76000 +0.82	34.64	32.72	33.08	735,876
23 Apr 20	32.94000 -0.28	33.44	32.14	32.98	518,189
22 Apr 20	33.22000 +0.50	34.54	32.20	33.16	904,949
21 Apr 20	32.72000 +1.16	34.58	30.80	31.00	1,122,305
20 Apr 20	31.56000 +0.18	32.22	30.48	31.50	664,576
17 Apr 20	31.38000 -1.42	32.72	30.78	32.50	1,212,978
16 Apr 20	32.80000 +3.36	33.00	28.80	30.10	1,761,481
15 Apr 20	29.44000 +1.66	30.14	28.10	28.10	1,463,651
14 Apr 20	27.78000 +0.94	28.60	27.40	27.40	660,197
09 Apr 20	26.84000 +0.24	27.50	26.10	26.94	927,859
08 Apr 20	26.60000 +0.40	28.20	25.22	26.00	1,529,655
07 Apr 20	26.20000 -2.80	28.98	26.14	28.98	1,353,424
06 Apr 20	29.00000 +0.56	30.34	28.30	29.30	1,158,377
03 Apr 20	28.44000 -2.36	30.90	28.44	30.88	1,168,522
02 Apr 20	30.80000 +1.18	30.92	29.50	30.00	783,432
01 Apr 20	29.62000 -0.98	32.94	28.30	31.04	1,452,690
31 Mar 20	30.60000 +3.55	32.10	29.25	30.00	1,989,781
30 Mar 20	27.05000 +1.90	27.60	24.95	25.95	928,494
27 Mar 20	25.15000 -0.80	26.90	24.80	26.15	954,431
26 Mar 20	25.95000 +0.00	28.40	25.80	26.70	1,526,960
25 Mar 20	25.95000 -0.45	28.05	23.90	27.60	1,214,768
24 Mar 20	26.40000 +1.10	27.65	25.20	27.15	1,144,690
23 Mar 20	25.30000 +1.30	26.50	23.60	24.15	1,679,242
20 Mar 20	24.00000 +1.00	24.85	22.70	24.05	2,745,163
19 Mar 20	23.00000 +0.50	24.80	22.40	23.15	1,088,105
18 Mar 20	22.50000 +2.60	24.15	19.54	19.88	2,273,161
17 Mar 20	19.90000 +0.22	21.60	17.90	19.92	1,927,145
16 Mar 20	19.68000 +1.22	20.15	16.14	17.04	2,206,124
13 Mar 20	18.46000 -0.60	20.70	18.38	19.32	1,474,394
12 Mar 20	19.06000 -1.59	19.90	18.20	19.34	1,295,280
11 Mar 20	20.65000 -1.55	22.55	20.45	22.25	1,251,097
10 Mar 20	22.20000 -1.05	24.15	22.10	23.60	1,578,109
09 Mar 20	23.25000 -1.55	23.75	21.95	22.70	1,485,552
06 Mar 20	24.80000 -1.50	26.10	24.55	25.60	1,212,653
05 Mar 20	26.30000 +1.30	27.85	24.55	26.90	2,155,828
04 Mar 20	25.00000 +2.05	25.25	23.05	23.70	1,846,463
03 Mar 20	22.95000 +0.85	24.15	22.50	23.60	1,502,685
02 Mar 20	22.10000 +0.15	23.40	21.10	23.10	1,494,919
28 Feb 20	21.95000 +1.15	21.95	19.82	19.98	1,840,812
27 Feb 20	20.80000 -1.05	21.70	20.65	21.30	893,489
26 Feb 20	21.85000 +0.35	21.95	19.80	20.10	1,287,989
25 Feb 20	21.50000 -0.35	22.45	21.40	22.00	563,945
24 Feb 20	21.85000 -2.15	23.25	21.80	22.70	804,333
21 Feb 20	24.00000 +0.30	24.45	23.50	23.75	484,192
20 Feb 20	23.70000 -0.65	24.50	23.15	24.35	705,161
19 Feb 20	24.35000 +0.65	25.55	23.90	23.90	767,997
18 Feb 20	23.70000 -0.40	24.30	22.95	24.00	441,286
17 Feb 20	24.10000 +0.90	24.20	23.05	23.35	275,458
14 Feb 20	23.20000 -0.25	23.50	22.50	23.35	371,575
13 Feb 20	23.45000 -0.30	23.75	23.15	23.65	368,100
12 Feb 20	23.75000 +0.25	24.05	22.95	23.60	384,005
11 Feb 20	23.50000 +0.75	23.55	22.75	22.80	244,382
10 Feb 20	22.75000 +0.20	22.80	22.40	22.60	219,559
07 Feb 20	22.55000 -0.05	22.65	22.35	22.55	182,049
06 Feb 20	22.60000 -0.15	23.00	22.35	23.00	256,503
05 Feb 20	22.75000 -0.20	23.40	22.70	23.05	343,193
04 Feb 20	22.95000 +0.60	23.05	22.30	22.55	421,257
03 Feb 20	22.35000 +0.85	22.50	21.60	21.60	589,304
31 Jan 20	21.50000 -0.75	22.60	21.45	22.25	423,701
30 Jan 20	22.25000 -0.65	22.90	22.25	22.60	166,994
29 Jan 20	22.90000 +0.50	23.00	22.30	22.40	333,196
28 Jan 20	22.40000 +0.25	22.55	21.80	22.15	347,788
27 Jan 20	22.15000 -1.20	23.20	22.15	23.20	634,693
24 Jan 20	23.35000 +0.40	23.85	22.95	23.05	512,012
23 Jan 20	22.95000 -0.15	23.15	22.55	23.15	330,806
22 Jan 20	23.10000 +0.20	23.50	22.30	22.95	612,014
21 Jan 20	22.90000 -0.15	24.00	22.90	23.05	876,940
20 Jan 20	23.05000 +0.30	23.35	22.50	22.65	751,947
17 Jan 20	22.75000 +1.65	22.85	20.90	20.90	988,718
16 Jan 20	21.10000 +0.40	23.65	20.45	23.60	1,897,987
15 Jan 20	20.70000 +0.80	20.75	19.76	19.92	543,863
14 Jan 20	19.90000 +0.34	19.94	19.12	19.54	372,809
13 Jan 20	19.56000 +0.12	19.74	19.34	19.44	187,760
10 Jan 20	19.44000 -0.54	19.92	19.26	19.88	358,404
09 Jan 20	19.98000 +0.04	20.20	19.78	20.10	229,224
08 Jan 20	19.94000 +0.36	20.05	19.14	19.36	401,223
07 Jan 20	19.58000 +0.88	19.66	18.84	18.84	405,581
06 Jan 20	18.70000 -0.52	19.20	18.34	19.18	330,027
03 Jan 20	19.22000 -0.08	19.32	18.92	19.24	225,756
02 Jan 20	19.30000 +0.64	19.40	18.66	18.82	318,931
30 Dec 19	18.66000 -0.16	19.02	18.66	18.80	123,195
27 Dec 19	18.82000 +0.26	18.84	18.38	18.56	430,206
23 Dec 19	18.56000 -0.04	18.94	18.52	18.74	284,684
20 Dec 19	18.60000 +0.44	18.68	18.16	18.20	1,385,395
19 Dec 19	18.16000 -0.18	18.56	18.12	18.32	435,975
18 Dec 19	18.34000 -0.10	18.58	18.24	18.58	322,316
17 Dec 19	18.44000 -0.24	18.84	18.42	18.74	187,477
16 Dec 19	18.68000 +0.38	18.74	18.40	18.40	271,638
13 Dec 19	18.30000 -0.52	19.26	18.30	19.02	608,232
12 Dec 19	18.82000 -0.28	19.28	18.66	19.04	601,595
11 Dec 19	19.10000 -0.32	19.32	18.80	19.02	646,381
10 Dec 19	19.42000 -0.22	19.68	19.20	19.62	374,802
09 Dec 19	19.64000 +0.40	19.66	19.18	19.18	518,349
06 Dec 19	19.24000 +0.12	19.24	18.76	19.06	276,943
05 Dec 19	19.12000 +0.78	19.16	18.40	18.40	468,799
04 Dec 19	18.34000 +0.54	18.44	17.84	17.84	231,658
03 Dec 19	17.80000 +0.18	18.06	17.42	17.82	289,130
02 Dec 19	17.62000 -0.44	18.24	17.38	18.18	640,739
29 Nov 19	18.06000 -0.44	18.58	18.06	18.44	327,231
28 Nov 19	18.50000 +0.08	19.14	18.48	18.52	447,171
27 Nov 19	18.42000 -0.12	18.58	18.00	18.52	453,915
26 Nov 19	18.54000 -0.02	19.02	18.50	18.78	552,106
25 Nov 19	18.56000 +0.40	19.18	18.24	18.28	930,290
22 Nov 19	18.16000 +0.44	18.22	17.70	17.78	382,731
21 Nov 19	17.72000 +0.32	17.80	17.20	17.40	421,781
20 Nov 19	17.40000 +0.02	17.52	17.20	17.36	297,243
19 Nov 19	17.38000 -0.20	17.88	17.38	17.80	335,782
18 Nov 19	17.58000 +1.26	17.66	16.58	16.72	592,552
15 Nov 19	16.32000 +0.20	16.40	15.84	16.22	297,165
14 Nov 19	16.12000 +0.08	16.54	16.12	16.12	411,891
13 Nov 19	16.04000 -0.52	16.64	15.96	16.60	304,438
12 Nov 19	16.56000 +0.06	16.82	16.38	16.54	302,892
11 Nov 19	16.50000 +0.14	16.78	16.26	16.40	479,755
08 Nov 19	16.36000 +0.54	16.44	15.78	15.78	479,030
07 Nov 19	15.82000 -0.08	16.12	15.42	15.96	514,771
06 Nov 19	15.90000 +0.58	15.96	15.30	15.50	537,210
05 Nov 19	15.32000 +0.14	16.10	14.30	16.10	1,220,615
04 Nov 19	15.18000 -0.46	15.86	14.86	15.82	1,014,945
01 Nov 19	15.64000 +0.02	15.96	15.58	15.76	510,034
31 Oct 19	15.62000 -0.28	16.06	15.52	15.96	324,684
30 Oct 19	15.90000 +0.18	15.94	15.50	15.76	312,058
29 Oct 19	15.72000 +0.14	16.04	15.06	15.50	663,282
28 Oct 19	15.58000 -0.32	16.00	15.36	15.88	569,688
25 Oct 19	15.90000 -0.34	16.30	15.66	16.20	572,365
24 Oct 19	16.24000 -0.26	16.58	15.66	16.36	900,094
23 Oct 19	16.50000 -0.96	17.54	16.30	17.54	583,234
22 Oct 19	17.46000 +0.58	17.68	16.60	16.68	693,053
21 Oct 19	16.88000 -0.94	17.36	16.32	17.10	883,357
18 Oct 19	17.82000 +0.08	18.28	17.66	17.82	411,372
17 Oct 19	17.74000 +0.20	18.24	17.28	17.74	1,362,895
16 Oct 19	17.54000 +0.64	18.32	16.70	16.86	1,826,476
15 Oct 19	16.90000 +3.20	17.06	14.92	15.00	3,012,966
14 Oct 19	13.70000 +0.14	14.06	13.46	13.72	400,370
11 Oct 19	13.56000 +0.14	13.82	13.46	13.48	241,569
10 Oct 19	13.42000 -0.24	13.64	13.28	13.56	235,469
09 Oct 19	13.66000 -0.12	13.90	13.44	13.72	299,493
08 Oct 19	13.78000 -0.06	13.98	13.48	13.96	303,706
07 Oct 19	13.84000 -0.12	14.12	13.66	14.06	353,607
04 Oct 19	13.96000 +0.56	14.24	13.42	13.52	540,349
02 Oct 19	13.40000 -0.70	14.06	13.40	14.06	824,470
01 Oct 19	14.10000 +0.18	14.30	13.88	13.90	617,287
30 Sep 19	13.92000 +0.40	13.98	13.40	13.52	708,886
27 Sep 19	13.52000 +0.26	13.80	13.18	13.18	472,878
26 Sep 19	13.26000 +0.06	13.26	13.04	13.20	323,267
25 Sep 19	13.20000 +0.06	13.20	12.82	13.04	437,457
24 Sep 19	13.14000 -0.08	13.44	13.08	13.18	403,918
23 Sep 19	13.22000 +0.46	13.22	12.66	12.86	619,864
20 Sep 19	12.76000 -0.06	12.90	12.34	12.90	4,615,414
19 Sep 19	12.82000 +0.68	13.14	12.28	12.40	909,933
18 Sep 19	12.14000 -0.06	12.58	12.14	12.24	341,753
17 Sep 19	12.20000 -0.10	12.40	12.00	12.26	293,549
16 Sep 19	12.30000 -0.20	12.54	12.26	12.42	404,602
13 Sep 19	12.50000 +0.50	12.54	11.92	12.04	1,274,205
12 Sep 19	12.00000 +0.66	12.00	11.24	11.30	679,106
11 Sep 19	11.34000 -0.04	11.52	11.28	11.40	408,438
10 Sep 19	11.38000 -0.38	11.78	11.36	11.78	332,555
09 Sep 19	11.76000 -0.50	12.32	11.60	12.30	453,068
06 Sep 19	12.26000 +0.00	12.36	12.20	12.20	390,100
05 Sep 19	12.26000 +0.02	12.62	12.14	12.26	565,389
04 Sep 19	12.24000 +0.38	12.26	11.88	11.88	408,652
03 Sep 19	11.86000 +0.34	11.96	11.24	11.54	496,725
02 Sep 19	11.52000 -0.36	12.08	11.52	11.98	350,407
30 Aug 19	11.88000 +0.12	12.02	11.54	11.70	643,465
29 Aug 19	11.76000 +0.06	11.78	11.58	11.60	447,195
28 Aug 19	11.70000 +0.14	12.10	11.50	11.68	940,221
27 Aug 19	11.56000 +0.34	11.84	11.10	11.26	831,754
26 Aug 19	11.22000 +0.30	11.26	10.80	10.94	362,336
23 Aug 19	10.92000 +0.02	11.28	10.90	10.90	350,595
22 Aug 19	10.90000 +0.40	10.94	10.40	10.46	331,517
21 Aug 19	10.50000 +0.00	10.70	10.28	10.54	417,634
20 Aug 19	10.50000 +0.02	10.60	10.28	10.48	331,120
19 Aug 19	10.48000 +0.10	10.74	10.16	10.44	416,392
16 Aug 19	10.38000 +0.38	10.38	9.97	10.10	510,008
15 Aug 19	10.00000 -0.32	10.52	9.83	10.28	906,522
14 Aug 19	10.32000 -0.18	10.78	10.26	10.42	952,759
13 Aug 19	10.50000 +1.19	10.96	9.79	10.00	1,833,731
12 Aug 19	9.31000 +0.19	9.32	8.91	9.18	500,658
09 Aug 19	9.12000 +0.03	9.16	9.02	9.10	236,205
08 Aug 19	9.09000 +0.33	9.09	8.79	8.80	254,772
07 Aug 19	8.76000 +0.12	8.91	8.51	8.67	187,148
06 Aug 19	8.64000 -0.05	8.77	8.52	8.65	347,173
05 Aug 19	8.69000 -0.12	8.78	8.56	8.73	199,323
02 Aug 19	8.81000 -0.13	8.93	8.69	8.88	283,231
01 Aug 19	8.94000 +0.23	8.94	8.60	8.73	346,445
31 Jul 19	8.71000 -0.28	9.00	8.55	9.00	309,788
30 Jul 19	8.99000 -0.01	9.20	8.93	9.02	262,625
29 Jul 19	9.00000 +0.03	9.09	8.90	9.00	225,192
26 Jul 19	8.97000 +0.37	9.28	8.58	8.60	489,085
25 Jul 19	8.60000 +0.44	8.87	8.21	8.21	857,043
24 Jul 19	8.16000 -0.19	8.47	8.13	8.36	548,161
23 Jul 19	8.35000 +0.01	8.70	8.32	8.38	730,930
22 Jul 19	8.34000 -0.14	8.59	8.34	8.50	391,082
19 Jul 19	8.48000 +0.22	8.51	8.21	8.26	187,290
18 Jul 19	8.26000 -0.07	8.42	8.15	8.30	184,690
17 Jul 19	8.33000 -0.11	8.47	8.28	8.47	242,114
16 Jul 19	8.44000 -0.12	8.58	8.34	8.53	219,781
15 Jul 19	8.56000 -0.04	8.69	8.50	8.57	107,722
12 Jul 19	8.60000 -0.05	8.74	8.49	8.65	222,773
11 Jul 19	8.65000 -0.25	8.93	8.56	8.93	362,910
10 Jul 19	8.90000 +0.10	8.97	8.71	8.74	233,050
09 Jul 19	8.80000 +0.13	8.84	8.46	8.69	226,377
08 Jul 19	8.67000 -0.03	8.84	8.53	8.80	136,822
05 Jul 19	8.70000 +0.21	8.81	8.42	8.53	397,150
04 Jul 19	8.49000 -0.06	8.60	8.41	8.60	153,512
03 Jul 19	8.55000 +0.33	8.60	8.21	8.21	187,800
02 Jul 19	8.22000 -0.15	8.40	8.18	8.40	146,319
01 Jul 19	8.37000 +0.00	8.59	8.37	8.41	197,078
28 Jun 19	8.37000 -0.07	8.49	8.32	8.45	203,661
27 Jun 19	8.44000 +0.17	8.53	8.25	8.25	229,391
26 Jun 19	8.27000 -0.08	8.41	8.23	8.34	154,107
25 Jun 19	8.35000 -0.05	8.41	8.20	8.41	261,048
24 Jun 19	8.40000 -0.10	8.53	8.34	8.53	224,498
21 Jun 19	8.50000 +0.45	8.60	8.01	8.08	602,938
20 Jun 19	8.05000 -0.04	8.10	8.00	8.02	223,896
19 Jun 19	8.09000 -0.32	8.47	8.05	8.44	295,110
18 Jun 19	8.41000 -0.03	8.45	8.24	8.43	395,765
17 Jun 19	8.44000 -0.29	8.74	8.39	8.73	317,050
14 Jun 19	8.73000 -0.07	8.83	8.70	8.83	126,381
13 Jun 19	8.80000 -0.19	9.00	8.80	9.00	122,653
12 Jun 19	8.99000 -0.08	9.18	8.94	9.09	179,955
11 Jun 19	9.07000 +0.42	9.14	8.70	8.73	265,626
07 Jun 19	8.65000 +0.15	8.80	8.50	8.52	345,393
06 Jun 19	8.50000 -0.13	8.80	8.22	8.65	456,010
05 Jun 19	8.63000 -0.22	8.88	8.57	8.87	378,815
04 Jun 19	8.85000 -0.17	8.99	8.84	8.94	299,246
03 Jun 19	9.02000 -0.18	9.21	8.90	9.15	312,996
31 May 19	9.20000 -0.09	9.29	9.12	9.26	342,430
30 May 19	9.29000 +0.11	9.29	9.15	9.20	133,500
29 May 19	9.18000 -0.09	9.28	9.10	9.25	292,330
28 May 19	9.27000 +0.27	9.40	8.89	9.01	922,194
27 May 19	9.00000 +0.07	9.11	8.93	8.96	250,603
24 May 19	8.93000 +0.15	9.08	8.79	8.81	277,545
23 May 19	8.78000 +0.03	8.81	8.43	8.73	382,748
22 May 19	8.75000 -0.27	9.08	8.42	9.04	425,953
21 May 19	9.02000 +0.05	9.12	8.95	9.04	305,139
20 May 19	8.97000 -0.23	9.31	8.86	9.19	431,306
17 May 19	9.20000 -0.14	9.40	9.05	9.40	557,748
16 May 19	9.34000 +0.18	9.34	8.86	9.18	1,459,237
15 May 19	9.16000 +0.27	9.24	8.83	8.97	654,330
14 May 19	8.89000 +0.31	9.03	8.25	8.47	1,184,314
13 May 19	8.58000 -0.08	8.71	8.51	8.71	203,981
10 May 19	8.66000 +0.00	8.83	8.63	8.72	57,633
09 May 19	8.66000 -0.05	8.76	8.54	8.65	290,066
08 May 19	8.71000 +0.17	8.87	8.27	8.60	473,937
07 May 19	8.54000 +0.04	9.26	8.20	9.00	1,005,986
06 May 19	8.50000 -0.40	8.86	8.49	8.86	335,979
03 May 19	8.90000 -0.15	9.20	8.85	9.11	321,396
02 May 19	9.05000 +0.05	9.09	8.70	8.75	200,714
30 Apr 19	9.00000 -0.12	9.09	8.95	9.09	116,342
29 Apr 19	9.12000 +0.02	9.25	9.00	9.13	126,143
26 Apr 19	9.10000 +0.14	9.10	8.83	8.92	52,200
25 Apr 19	8.96000 -0.12	9.17	8.95	9.05	79,413
24 Apr 19	9.08000 +0.03	9.18	9.00	9.05	67,085
23 Apr 19	9.05000 +0.15	9.05	8.87	8.89	100,167
18 Apr 19	8.90000 +0.16	8.96	8.70	8.77	158,461
17 Apr 19	8.74000 -0.04	8.92	8.66	8.86	123,923
16 Apr 19	8.78000 +0.27	8.92	8.48	8.56	175,427
15 Apr 19	8.51000 +0.15	8.64	8.38	8.45	136,366
12 Apr 19	8.36000 +0.32	8.47	8.05	8.05	79,880
11 Apr 19	8.04000 +0.06	8.08	7.93	7.98	51,793
10 Apr 19	7.98000 -0.07	8.16	7.95	8.05	136,912
09 Apr 19	8.05000 +0.04	8.07	7.89	8.00	170,189
08 Apr 19	8.01000 -0.06	8.13	8.00	8.09	67,069
05 Apr 19	8.07000 +0.01	8.15	8.04	8.11	79,827
04 Apr 19	8.06000 -0.04	8.15	7.99	8.14	80,902
03 Apr 19	8.10000 +0.14	8.22	7.88	7.91	261,568
02 Apr 19	7.96000 -0.18	8.13	7.93	8.11	171,465
01 Apr 19	8.14000 -0.24	8.49	7.89	8.40	140,499
29 Mar 19	8.38000 +0.03	8.54	8.30	8.40	243,225
28 Mar 19	8.35500 +0.01	8.56	8.25	8.31	97,204
27 Mar 19	8.34000 -0.19	8.60	8.25	8.60	166,910
26 Mar 19	8.53000 -0.05	8.70	8.45	8.52	197,572
25 Mar 19	8.57500 -0.23	8.81	8.44	8.81	92,813
22 Mar 19	8.80000 -0.01	8.92	8.69	8.85	311,200
21 Mar 19	8.81500 -0.16	9.05	8.78	8.99	223,336
20 Mar 19	8.98000 +0.02	9.00	8.87	8.93	70,380
19 Mar 19	8.96000 +0.01	9.10	8.90	8.99	63,478
18 Mar 19	8.95000 -0.13	9.15	8.83	9.13	138,754
15 Mar 19	9.07500 +0.20	9.10	8.82	8.93	148,255
14 Mar 19	8.87000 -0.19	9.10	8.72	9.01	98,398
13 Mar 19	9.06000 -0.18	9.38	8.97	9.18	137,014
12 Mar 19	9.24000 -0.03	9.41	9.13	9.36	116,142
11 Mar 19	9.27500 +0.11	9.31	9.02	9.15	160,196
08 Mar 19	9.16500 -0.15	9.27	9.06	9.26	134,817
07 Mar 19	9.31000 +0.11	9.36	8.98	9.26	178,745
06 Mar 19	9.20500 -0.36	10.05	9.09	9.85	391,661
05 Mar 19	9.56000 +0.19	9.59	9.31	9.41	98,220
04 Mar 19	9.37000 +0.14	9.39	9.16	9.32	69,260
01 Mar 19	9.23500 -0.35	9.58	9.20	9.52	93,972
28 Feb 19	9.58000 +0.48	9.58	9.06	9.07	180,180
27 Feb 19	9.10000 -0.23	9.31	8.94	9.31	192,073
26 Feb 19	9.33500 +0.38	9.44	8.84	9.02	186,316
25 Feb 19	8.96000 +0.26	9.09	8.63	8.75	128,692
22 Feb 19	8.70000 +0.11	8.75	8.46	8.65	137,120
21 Feb 19	8.59000 +0.05	8.65	8.38	8.60	351,933
20 Feb 19	8.54500 +0.05	8.60	8.43	8.53	126,708
19 Feb 19	8.49500 -0.07	8.55	8.31	8.55	91,053
18 Feb 19	8.57000 -0.05	8.69	8.53	8.65	41,863
15 Feb 19	8.61500 +0.16	8.69	8.31	8.48	155,684
14 Feb 19	8.45000 -0.20	8.69	8.30	8.69	126,130
13 Feb 19	8.65500 -0.12	8.85	8.40	8.85	122,409
12 Feb 19	8.77500 +0.40	8.85	8.36	8.43	118,975
11 Feb 19	8.37000 -0.15	8.65	8.27	8.51	71,453
08 Feb 19	8.52500 -0.42	8.84	8.16	8.84	216,335
07 Feb 19	8.94500 +0.07	8.94	8.61	8.90	217,092
06 Feb 19	8.87500 -0.02	8.92	8.75	8.92	86,302
05 Feb 19	8.89000 +0.22	8.89	8.52	8.73	105,693
04 Feb 19	8.67000 -0.19	8.91	8.48	8.91	142,620
01 Feb 19	8.86000 +0.17	9.19	8.60	8.72	518,787
31 Jan 19	8.68500 +0.38	8.69	8.31	8.40	224,874
30 Jan 19	8.30500 +0.13	8.39	8.18	8.25	151,105
29 Jan 19	8.17500 +0.08	8.57	8.00	8.19	334,071
28 Jan 19	8.09500 +0.11	8.16	7.86	8.06	179,747
25 Jan 19	7.98500 -0.04	8.19	7.96	8.10	122,371
24 Jan 19	8.03000 -0.06	8.15	7.90	8.09	198,483
23 Jan 19	8.09000 -0.01	8.34	7.99	8.06	131,542
22 Jan 19	8.10500 -0.34	8.48	7.95	8.43	275,701
21 Jan 19	8.44500 -0.33	9.59	8.10	9.50	532,499
18 Jan 19	8.77500 +1.55	8.95	8.10	8.10	1,055,826
17 Jan 19	7.22500 -0.16	7.44	7.11	7.40	267,657
16 Jan 19	7.38000 +0.28	7.38	7.10	7.11	213,211
15 Jan 19	7.10000 +0.14	7.10	6.88	7.01	71,873
14 Jan 19	6.95500 -0.16	7.18	6.88	7.18	159,829
11 Jan 19	7.11000 +0.04	7.16	6.99	7.13	206,284
10 Jan 19	7.07000 +0.27	7.20	6.85	6.85	327,478
09 Jan 19	6.80500 +0.23	7.07	6.60	6.74	414,728
08 Jan 19	6.57000 +0.22	7.07	6.36	6.38	444,895
07 Jan 19	6.35000 +0.18	6.40	6.03	6.20	278,640
04 Jan 19	6.17000 +0.17	6.20	6.00	6.03	105,342
03 Jan 19	6.00000 -0.16	6.25	5.82	6.20	133,918
02 Jan 19	6.16500 +0.05	6.16	5.91	6.16	65,718
28 Dec 18	6.11000 +0.08	6.16	5.96	6.09	82,237
27 Dec 18	6.03000 -0.08	6.18	5.89	6.18	227,579
21 Dec 18	6.11500 +0.14	6.24	5.91	5.91	168,642
20 Dec 18	5.97000 -0.26	6.25	5.82	6.25	436,995
19 Dec 18	6.23000 -0.14	6.55	6.18	6.43	220,196
18 Dec 18	6.37500 -0.16	6.66	6.11	6.51	380,982
17 Dec 18	6.53000 -0.76	7.32	6.34	7.32	333,238
14 Dec 18	7.29000 -0.16	7.43	7.28	7.42	141,121
13 Dec 18	7.45500 -0.15	7.66	7.40	7.66	58,866
12 Dec 18	7.60500 +0.22	7.84	7.43	7.43	165,024
11 Dec 18	7.38000 -0.26	7.75	7.30	7.70	452,958
10 Dec 18	7.64000 -0.28	7.99	7.59	7.95	93,663
07 Dec 18	7.92000 -0.18	8.42	7.90	8.05	167,310
06 Dec 18	8.10000 -0.39	8.65	8.05	8.55	358,482
05 Dec 18	8.49500 -0.07	8.95	8.44	8.53	264,691
04 Dec 18	8.57000 -0.28	8.93	8.32	8.93	250,023
03 Dec 18	8.85500 -0.20	9.37	8.77	9.15	240,037
30 Nov 18	9.05000 +0.18	9.05	8.84	8.85	306,276
29 Nov 18	8.87000 +0.06	9.15	8.87	8.90	81,743
28 Nov 18	8.81000 -0.08	9.10	8.81	8.84	90,250
27 Nov 18	8.89000 +0.08	9.26	8.77	8.77	296,301
26 Nov 18	8.81000 +0.16	8.90	8.28	8.72	152,611
23 Nov 18	8.65500 -0.29	8.94	8.36	8.89	94,545
22 Nov 18	8.94500 -0.20	9.22	8.88	9.22	54,564
21 Nov 18	9.15000 +0.53	9.28	8.55	8.67	174,128
20 Nov 18	8.61500 -0.26	8.85	8.56	8.81	120,107
19 Nov 18	8.87500 -0.38	9.44	8.85	9.31	106,072
16 Nov 18	9.25000 +0.10	9.43	8.88	9.24	102,585
15 Nov 18	9.15500 -0.85	10.05	9.03	10.05	260,910
14 Nov 18	10.00000 -0.55	10.55	9.90	10.51	131,232
13 Nov 18	10.55000 -0.51	11.35	10.13	11.16	225,149
12 Nov 18	11.06000 +0.31	11.12	10.70	10.77	132,566
09 Nov 18	10.75000 +0.60	10.80	10.05	10.10	101,288
08 Nov 18	10.15000 +0.14	10.19	9.94	10.04	299,801
07 Nov 18	10.01000 -0.04	10.12	9.90	10.10	151,394
06 Nov 18	10.05000 -0.17	10.26	10.05	10.23	90,409
05 Nov 18	10.22000 -0.47	10.67	10.19	10.67	56,844
02 Nov 18	10.69000 +0.11	10.80	10.59	10.60	77,445
01 Nov 18	10.58000 +0.04	10.61	10.40	10.61	79,098
31 Oct 18	10.54000 +0.19	10.57	10.30	10.39	73,180
30 Oct 18	10.35000 -0.22	10.62	10.11	10.58	136,323
29 Oct 18	10.57000 -0.11	10.70	10.44	10.62	71,531
26 Oct 18	10.68000 -0.05	10.73	10.56	10.70	89,115
25 Oct 18	10.73000 -0.01	10.87	10.59	10.71	123,882
24 Oct 18	10.74000 +0.17	10.91	10.60	10.66	174,174
23 Oct 18	10.57000 -0.21	10.84	10.34	10.76	130,138
22 Oct 18	10.78000 +0.03	11.00	10.66	10.80	102,967
19 Oct 18	10.75000 -0.05	10.88	10.50	10.78	168,975
18 Oct 18	10.80000 +0.24	10.95	10.60	10.60	246,383
17 Oct 18	10.56000 -0.11	11.01	10.23	10.77	251,048
16 Oct 18	10.67000 +0.36	10.73	10.20	10.36	133,730
15 Oct 18	10.31000 +0.06	10.31	10.02	10.18	71,777
12 Oct 18	10.25000 +0.14	10.31	10.08	10.16	196,487
11 Oct 18	10.11000 +0.01	10.25	9.85	10.00	227,721
10 Oct 18	10.10000 -0.15	10.27	9.73	10.23	238,070
09 Oct 18	10.25000 -0.29	10.44	10.12	10.44	172,636
08 Oct 18	10.54000 -0.14	10.62	10.30	10.62	140,416
05 Oct 18	10.68000 -0.14	10.77	10.22	10.77	254,967
04 Oct 18	10.82000 -0.39	11.28	10.63	11.24	223,534
02 Oct 18	11.21000 +0.16	11.24	10.97	11.03	176,242
01 Oct 18	11.05000 +0.07	11.06	10.70	11.06	335,459
28 Sep 18	10.98000 +0.23	11.05	10.43	10.74	360,097
27 Sep 18	10.75000 +0.40	10.76	10.38	10.40	205,254
26 Sep 18	10.35000 +0.02	10.40	10.01	10.35	310,203
25 Sep 18	10.33000 -0.16	10.77	10.32	10.54	165,842
24 Sep 18	10.49000 -0.02	10.70	10.26	10.60	258,164
21 Sep 18	10.51000 -0.17	11.04	10.51	10.69	2,052,439
20 Sep 18	10.68000 -0.20	10.95	10.59	10.87	132,586
19 Sep 18	10.88000 -0.10	11.20	10.86	11.02	199,609
18 Sep 18	10.98000 -0.25	11.23	10.70	11.23	383,761
17 Sep 18	11.23000 +0.09	11.30	11.06	11.21	214,928
14 Sep 18	11.14000 +0.01	11.39	10.96	11.09	552,749
13 Sep 18	11.13000 -0.07	11.21	11.04	11.21	89,211
12 Sep 18	11.20000 +0.03	11.25	11.12	11.21	143,773
11 Sep 18	11.17000 -0.43	11.72	11.03	11.62	206,132
10 Sep 18	11.60000 +0.10	11.75	11.46	11.53	115,127
07 Sep 18	11.50000 -0.06	11.58	11.41	11.52	94,283
06 Sep 18	11.56000 -0.18	11.83	11.43	11.68	160,289
05 Sep 18	11.74000 -0.28	12.03	11.63	12.00	147,153
04 Sep 18	12.02000 -0.11	12.21	11.94	12.20	82,719
03 Sep 18	12.13000 -0.12	12.32	12.03	12.32	85,014
31 Aug 18	12.25000 -0.06	12.40	12.07	12.27	720,929
30 Aug 18	12.31000 +0.16	12.42	11.98	12.11	124,731
29 Aug 18	12.15000 +0.11	12.56	12.02	12.14	177,331
28 Aug 18	12.04000 -0.22	12.50	11.91	12.30	301,726
27 Aug 18	12.26000 -0.34	12.66	12.25	12.65	215,296
24 Aug 18	12.60000 +0.10	12.65	12.47	12.56	57,687
23 Aug 18	12.50000 +0.07	12.61	12.33	12.37	68,630
22 Aug 18	12.43000 -0.20	12.73	12.30	12.63	140,765
21 Aug 18	12.63000 -0.11	12.77	12.49	12.75	109,624
20 Aug 18	12.74000 -0.20	13.05	12.72	13.05	58,866
17 Aug 18	12.94000 +0.11	13.06	12.72	12.95	160,860
16 Aug 18	12.83000 +0.03	13.04	12.78	12.78	92,928
15 Aug 18	12.80000 +0.06	13.15	12.67	12.86	206,608
14 Aug 18	12.74000 -0.53	13.63	12.50	13.43	489,245
13 Aug 18	13.27000 -0.88	14.32	12.93	14.32	597,682
10 Aug 18	14.15000 -0.36	14.59	14.10	14.45	440,776
09 Aug 18	14.51000 +0.45	14.58	13.87	14.05	111,202
08 Aug 18	14.06000 +0.04	14.06	13.88	13.95	118,289
07 Aug 18	14.02000 -0.13	14.18	13.82	14.16	248,284
06 Aug 18	14.15000 -0.20	14.36	14.06	14.34	73,316
03 Aug 18	14.35000 +0.24	14.99	14.12	14.38	321,777
02 Aug 18	14.11000 -0.49	14.65	13.98	14.65	101,370
01 Aug 18	14.60000 +0.15	14.66	14.42	14.43	122,387
31 Jul 18	14.45000 -0.18	14.61	14.30	14.56	60,387
30 Jul 18	14.63000 -0.12	14.75	14.50	14.72	35,646
27 Jul 18	14.75000 +0.06	14.81	14.60	14.72	50,043
26 Jul 18	14.69000 -0.16	14.92	14.61	14.92	42,848
25 Jul 18	14.85000 -0.09	14.96	14.77	14.93	81,563
24 Jul 18	14.94000 +0.44	15.00	14.44	14.50	92,162
23 Jul 18	14.50000 -0.07	14.54	14.33	14.54	35,079
20 Jul 18	14.57000 +0.42	14.90	14.27	14.28	174,639
19 Jul 18	14.15000 +0.06	14.46	13.81	14.46	247,947
18 Jul 18	14.09000 -0.03	14.32	14.06	14.20	58,894
17 Jul 18	14.12000 +0.02	14.26	14.00	14.17	62,797
16 Jul 18	14.10000 -0.48	14.85	14.06	14.66	143,280
13 Jul 18	14.58000 +0.17	14.69	14.45	14.51	77,774
12 Jul 18	14.41000 +0.09	14.60	14.20	14.39	96,984
11 Jul 18	14.32000 -0.02	14.41	14.17	14.41	114,094
10 Jul 18	14.34000 +0.24	14.57	14.18	14.22	96,222
09 Jul 18	14.10000 +0.25	14.26	13.90	13.91	247,695
06 Jul 18	13.85000 +0.67	13.90	13.11	13.21	146,796
05 Jul 18	13.18000 +0.44	13.26	12.61	12.70	135,530
04 Jul 18	12.74000 +0.20	12.82	12.42	12.58	48,783
03 Jul 18	12.54000 -0.27	12.87	12.48	12.87	41,076
02 Jul 18	12.81000 -0.26	13.03	12.71	12.98	28,621
29 Jun 18	13.07000 +0.39	13.14	12.64	12.65	41,922
28 Jun 18	12.68000 -0.06	13.03	12.56	12.75	98,648
27 Jun 18	12.74000 -0.25	13.28	12.74	12.95	78,495
26 Jun 18	12.99000 -0.31	13.38	12.97	13.30	55,803
25 Jun 18	13.30000 -0.05	13.43	13.19	13.43	60,553
22 Jun 18	13.35000 +0.23	13.50	13.11	13.11	128,675
21 Jun 18	13.12000 +0.03	13.27	12.95	13.03	60,934
20 Jun 18	13.09000 +0.09	13.20	12.90	13.16	42,131
19 Jun 18	13.00000 -0.11	13.16	12.78	13.10	107,767
18 Jun 18	13.11000 -0.03	13.23	12.99	12.99	59,536
15 Jun 18	13.14000 -0.26	13.45	12.95	13.41	2,428,269
14 Jun 18	13.40000 +0.35	13.46	13.00	13.00	174,133
13 Jun 18	13.05000 -0.10	13.30	13.03	13.20	94,159
12 Jun 18	13.15000 -0.05	13.29	13.04	13.20	106,797
11 Jun 18	13.20000 +0.04	13.35	13.03	13.10	116,281
08 Jun 18	13.16000 +0.23	13.30	12.84	12.85	138,059
07 Jun 18	12.93000 +0.23	13.08	12.85	12.85	218,320
06 Jun 18	12.70000 +0.00	13.10	12.65	12.79	127,297
05 Jun 18	12.70000 +0.13	12.84	12.43	12.45	136,166
04 Jun 18	12.57000 +0.62	12.88	11.94	12.09	176,926
01 Jun 18	11.95000 -0.08	12.07	11.84	12.02	49,226
31 May 18	12.03000 +0.31	12.26	11.56	11.79	755,208
30 May 18	11.72000 +0.22	11.98	11.47	11.63	124,248
29 May 18	11.50000 +0.00	11.60	11.34	11.59	147,735
28 May 18	11.50000 -0.03	11.71	11.50	11.60	50,625
25 May 18	11.53000 +0.04	11.90	11.43	11.59	193,710
24 May 18	11.49000 -0.41	11.96	11.47	11.90	175,994
23 May 18	11.90000 -0.25	12.17	11.81	12.17	101,213
22 May 18	12.15000 +0.13	12.21	11.99	12.04	158,643
18 May 18	12.02000 +0.08	12.20	11.80	11.81	84,319
17 May 18	11.94000 -0.16	12.20	11.70	11.75	332,224
16 May 18	12.10000 +0.00	12.30	12.06	12.25	93,286
15 May 18	12.10000 -0.10	12.47	12.04	12.27	276,151
14 May 18	12.20000 +0.80	12.49	11.91	12.20	697,642
11 May 18	11.40000 +0.20	11.75	11.17	11.17	263,932
10 May 18	11.20000 -0.10	11.40	11.17	11.26	59,347
09 May 18	11.30000 -0.02	11.50	11.21	11.45	104,965
08 May 18	11.32000 -0.11	11.47	11.30	11.44	62,689
07 May 18	11.43000 +0.18	11.55	11.25	11.27	51,982
04 May 18	11.25000 -0.25	11.72	11.22	11.60	162,520
03 May 18	11.50000 -0.20	11.66	11.48	11.63	95,602
02 May 18	11.70000 -0.09	11.87	11.65	11.79	31,363
30 Apr 18	11.79000 -0.11	12.00	11.72	11.85	31,218
27 Apr 18	11.90000 +0.30	12.14	11.61	11.61	101,782
26 Apr 18	11.60000 -0.10	11.71	11.55	11.71	26,765
25 Apr 18	11.70000 -0.30	11.99	11.60	11.99	56,152
24 Apr 18	12.00000 -0.21	12.23	11.86	12.20	153,145
23 Apr 18	12.21000 +0.06	12.24	11.90	12.20	53,845
20 Apr 18	12.15000 +0.20	12.24	11.80	11.95	373,725
19 Apr 18	11.95000 -1.41	12.38	11.77	12.16	1,250,106
18 Apr 18	13.36000 -0.32	14.00	13.30	13.84	45,909
17 Apr 18	13.68000 +0.15	14.14	13.53	13.68	29,876
16 Apr 18	13.53000 +0.33	13.68	13.25	13.36	26,602
13 Apr 18	13.20000 +0.13	13.62	12.91	13.10	50,464
12 Apr 18	13.07000 +0.02	13.28	12.91	13.08	21,290
11 Apr 18	13.05000 -0.05	13.20	12.87	13.19	17,764
10 Apr 18	13.10000 +0.30	13.18	12.82	12.95	19,070
09 Apr 18	12.80000 -0.10	13.06	12.69	13.05	24,356
06 Apr 18	12.90000 +0.04	13.05	12.73	12.96	23,629
05 Apr 18	12.86000 +0.08	13.10	12.83	12.98	13,620
04 Apr 18	12.78000 -0.08	13.08	12.70	12.99	11,331
03 Apr 18	12.86000 -0.42	13.43	12.68	13.43	54,527
29 Mar 18	13.28000 +0.07	13.46	13.27	13.37	22,218
28 Mar 18	13.21000 -0.52	13.89	13.17	13.89	53,712
27 Mar 18	13.73000 +0.03	13.98	13.72	13.86	32,625
26 Mar 18	13.70000 +0.30	13.89	13.50	13.50	25,519
23 Mar 18	13.40000 -0.45	13.99	13.35	13.61	44,132
22 Mar 18	13.85000 -0.46	14.52	13.80	14.38	63,019
21 Mar 18	14.31000 +0.51	14.88	14.23	14.49	98,328
20 Mar 18	13.80000 +0.60	13.93	13.15	13.15	64,567
19 Mar 18	13.20000 +0.22	13.32	12.83	13.14	53,508
16 Mar 18	12.98000 +0.03	13.20	12.91	13.11	19,167
15 Mar 18	12.95000 +0.61	13.20	12.37	12.37	32,250
14 Mar 18	12.34000 +0.03	12.49	12.32	12.45	9,498
13 Mar 18	12.31000 -0.15	12.61	12.25	12.61	5,473
12 Mar 18	12.46000 -0.07	12.60	12.40	12.51	9,395
09 Mar 18	12.53000 +0.23	12.64	12.05	12.44	32,024
08 Mar 18	12.30000 +0.16	12.34	12.05	12.12	37,566
07 Mar 18	12.14000 -0.21	12.62	12.14	12.41	9,652
06 Mar 18	12.35000 +0.10	12.75	12.16	12.40	24,233
05 Mar 18	12.25000 -0.02	12.60	11.95	12.51	81,272
02 Mar 18	12.27000 -0.64	12.77	12.00	12.76	48,781
01 Mar 18	12.91000 -0.54	13.49	12.85	13.45	11,824
28 Feb 18	13.45000 -0.05	13.62	13.42	13.59	8,926
27 Feb 18	13.50000 +0.22	13.50	13.28	13.28	33,335
26 Feb 18	13.28000 +0.08	13.50	13.11	13.22	19,330
23 Feb 18	13.20000 -0.01	13.45	13.11	13.15	4,306
22 Feb 18	13.21000 -0.27	13.50	13.16	13.50	11,695
21 Feb 18	13.48000 +0.23	13.61	13.17	13.30	14,022
20 Feb 18	13.25000 +0.01	13.30	13.02	13.24	5,961
19 Feb 18	13.24000 +0.30	13.30	12.90	12.90	16,453
16 Feb 18	12.94000 -0.20	13.50	12.89	13.38	20,234
15 Feb 18	13.14000 +0.34	13.39	12.75	13.00	22,244
14 Feb 18	12.80000 -0.20	13.10	12.55	13.09	84,711
13 Feb 18	13.00000 -0.40	13.64	12.90	13.60	59,169
12 Feb 18	13.40000 +0.15	14.22	13.20	13.56	39,266
09 Feb 18	13.25000 +0.25	13.25	12.37	13.08	68,545
08 Feb 18	13.00000 +0.04	13.58	12.91	13.18	12,186
07 Feb 18	12.96000 -0.01	13.20	12.77	13.20	26,869
06 Feb 18	12.97000 +0.14	13.19	11.85	12.60	74,672
05 Feb 18	12.83000 -0.32	13.38	12.72	13.38	116,226
02 Feb 18	13.15000 +0.35	13.55	12.90	12.90	71,916
01 Feb 18	12.80000 +0.30	12.86	12.62	12.70	57,059
31 Jan 18	12.50000 -0.04	12.60	11.93	12.31	75,441
30 Jan 18	12.54000 +0.62	13.00	12.19	12.60	260,413
29 Jan 18	11.92000 +0.17	12.00	11.75	11.75	92,818
26 Jan 18	11.75000 +0.15	11.90	11.47	11.55	61,328
25 Jan 18	11.60000 +0.25	11.70	11.46	11.55	53,187
24 Jan 18	11.35000 +0.00	11.65	11.25	11.25	50,746
23 Jan 18	11.35000 +0.10	11.59	11.00	11.35	38,174
22 Jan 18	11.25000 +0.03	11.38	11.02	11.02	14,853
19 Jan 18	11.22000 -0.05	11.31	11.16	11.27	3,859
18 Jan 18	11.27000 -0.01	11.40	11.21	11.30	3,024
17 Jan 18	11.28000 -0.32	11.50	11.09	11.50	4,131
16 Jan 18	11.60000 +0.04	11.69	11.54	11.55	4,339
15 Jan 18	11.56000 -0.09	11.66	11.54	11.65	16,908
12 Jan 18	11.65000 +0.07	11.80	11.52	11.78	24,360
11 Jan 18	11.58000 +0.19	11.61	11.39	11.59	20,598
10 Jan 18	11.39000 -0.50	11.90	11.13	11.85	17,762
09 Jan 18	11.89000 -0.09	12.00	11.85	11.98	23,092
08 Jan 18	11.98000 -0.03	12.05	11.85	12.00	66,841
05 Jan 18	12.01000 +0.26	12.05	11.77	11.77	85,015
04 Jan 18	11.75000 -0.15	11.96	11.69	11.85	21,115
03 Jan 18	11.90000 +0.00	12.05	11.81	12.00	47,828
02 Jan 18	11.90000 +0.00	12.00	11.66	11.69	9,305
29 Dec 17	11.90000 +0.30	12.00	11.81	11.81	24,561
28 Dec 17	11.60000 -0.16	11.90	11.53	11.90	17,006
27 Dec 17	11.76000 -0.15	12.00	11.60	12.00	19,819
22 Dec 17	11.91000 -0.15	12.12	11.90	12.12	17,380
21 Dec 17	12.06000 +0.06	12.16	11.75	12.00	27,488
20 Dec 17	12.00000 +0.03	12.27	11.88	12.02	43,826
19 Dec 17	11.97000 +0.52	12.24	11.50	11.65	52,109
18 Dec 17	11.45500 -0.53	12.20	10.85	12.19	30,415
15 Dec 17	11.98500 +0.41	12.67	11.28	11.38	284,755
14 Dec 17	11.57500 +1.48	11.79	10.00	10.00	545,208
13 Dec 17	10.09000 +0.33	10.19	9.71	9.88	82,095
12 Dec 17	9.75800 -0.04	9.98	9.72	9.98	75,687
11 Dec 17	9.79600 -0.06	10.00	9.73	9.73	20,972
08 Dec 17	9.85200 +0.10	9.95	9.50	9.78	68,194
07 Dec 17	9.75000 +0.06	9.78	9.41	9.61	100,437
06 Dec 17	9.68900 -0.12	9.85	9.66	9.80	22,712
05 Dec 17	9.80600 -0.08	10.00	9.80	9.93	81,953
04 Dec 17	9.89000 -0.36	10.39	9.76	10.39	81,926
01 Dec 17	10.25000 +0.15	10.25	9.86	9.91	344,251
30 Nov 17	10.10000 +0.05	10.10	9.85	10.00	113,531
29 Nov 17	10.05000 -0.06	10.15	9.95	10.15	46,501
28 Nov 17	10.11500 -0.14	10.30	9.90	10.25	87,106
27 Nov 17	10.25000 +0.00	10.28	10.20	10.27	63,855
24 Nov 17	10.25000 +0.02	10.30	10.00	10.30	31,819
23 Nov 17	10.23000 +0.03	10.23	9.95	10.10	37,804
22 Nov 17	10.20000 -0.05	10.30	9.99	10.30	63,533
21 Nov 17	10.25000 +0.50	10.25	9.75	9.93	187,063
20 Nov 17	9.75000 -0.05	10.03	9.70	9.98	177,119
17 Nov 17	9.80000 +0.00	10.40	9.70	9.90	167,714
16 Nov 17	9.79800 +0.45	9.98	9.35	9.52	244,447
15 Nov 17	9.35000 +0.45	9.97	8.90	9.00	403,976
14 Nov 17	8.90500 +0.01	9.00	8.80	9.00	400,431
13 Nov 17	8.90000 -0.10	9.00	8.88	9.00	494,627
10 Nov 17	9.00000 -0.22	9.15	8.90	9.15	1,181,037
09 Nov 17	9.22000 +0.15	9.22	8.90	9.10	530,927
08 Nov 17	9.07000 -0.53	9.51	8.92	9.51	825,505
07 Nov 17	9.60000 -0.50	10.10	9.60	10.10	1,033,474
06 Nov 17	10.10000 -0.15	10.29	10.05	10.29	672,481
03 Nov 17	10.25000 -0.35	10.55	10.10	10.55	1,257,019
02 Nov 17	10.59500 +0.00	10.89	10.35	10.60	4,986,004