FUNDMANAGER.co.uk

Westwing Group SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	13.05000 -0.05	13.25	12.95	13.05	17,947
19 Oct 26	13.10000 -0.15	13.50	13.10	13.20	24,484
16 Oct 26	13.25000 +0.00	13.35	13.25	13.25	11,925
15 Oct 26	13.25000 +0.00	13.40	12.55	13.15	22,899
14 Oct 26	13.25000 -0.15	13.70	13.25	13.50	42,091
13 Oct 26	13.40000 +0.35	13.50	13.00	13.00	25,035
12 Oct 26	13.05000 -0.45	13.50	13.05	13.45	27,814
09 Oct 26	13.50000 +0.90	13.90	12.65	12.75	41,549
08 Oct 26	12.60000 +0.25	12.65	12.20	12.50	23,671
07 Oct 26	12.35000 -0.35	13.00	12.35	12.65	31,717
06 Oct 26	12.70000 +0.65	12.85	12.05	12.05	20,773
05 Oct 26	12.05000 +0.20	12.40	11.90	11.90	16,695
02 Oct 26	11.85000 -0.05	12.10	11.85	12.00	25,815
01 Oct 26	11.90000 -0.20	12.35	11.90	12.10	19,940
30 Sep 26	12.10000 -0.30	12.50	12.05	12.35	15,984
29 Sep 26	12.40000 +0.00	12.55	12.15	12.40	15,303
28 Sep 26	12.40000 -0.20	12.75	12.35	12.60	29,581
25 Sep 26	12.60000 +0.40	12.85	12.40	12.40	18,612
24 Sep 26	12.20000 +0.25	12.40	11.95	11.95	41,725
23 Sep 26	11.95000 +0.05	12.15	11.55	12.15	47,391
22 Sep 26	11.90000 +0.10	12.10	11.60	12.10	23,660
21 Sep 26	11.80000 -0.15	12.05	11.75	11.85	31,989
18 Sep 26	11.95000 -0.05	12.00	11.65	11.95	17,344
17 Sep 26	12.00000 +0.00	12.00	11.85	12.00	12,201
16 Sep 26	12.00000 +0.15	12.00	11.65	11.85	33,584
15 Sep 26	11.85000 -0.25	12.20	11.80	12.15	38,948
14 Sep 26	12.10000 -0.20	12.40	12.05	12.25	25,299
11 Sep 26	12.30000 -0.20	12.60	12.15	12.50	30,758
10 Sep 26	12.50000 -0.20	12.65	12.30	12.60	35,494
09 Sep 26	12.70000 +0.00	13.00	12.65	12.65	9,917
08 Sep 26	12.70000 +0.05	12.70	12.35	12.35	8,452
07 Sep 26	12.65000 +0.05	12.75	12.15	12.15	11,623
04 Sep 26	12.60000 +0.40	12.65	12.15	12.15	11,598
03 Sep 26	12.20000 +0.10	12.40	11.80	12.40	16,935
02 Sep 26	12.10000 -0.15	12.35	12.00	12.25	20,032
01 Sep 26	12.25000 -0.30	12.50	12.25	12.45	17,069
31 Aug 26	12.55000 -0.30	13.10	12.50	12.75	20,097
28 Aug 26	12.85000 +0.05	13.05	12.70	12.90	14,866
27 Aug 26	12.80000 -0.15	12.95	12.70	12.85	11,530
26 Aug 26	12.95000 +0.15	13.10	12.90	12.90	12,783
25 Aug 26	12.80000 +0.00	12.95	12.65	12.65	27,675
24 Aug 26	12.80000 +0.30	12.90	12.30	12.55	17,478
21 Aug 26	12.50000 -0.05	12.70	12.25	12.70	41,233
20 Aug 26	12.55000 +0.20	12.65	12.25	12.55	32,875
19 Aug 26	12.35000 -0.10	12.55	12.30	12.50	17,722
18 Aug 26	12.45000 -0.25	12.70	12.35	12.60	31,246
17 Aug 26	12.70000 -0.10	12.90	12.65	12.75	30,693
14 Aug 26	12.80000 -0.10	13.15	12.55	13.10	37,420
13 Aug 26	12.90000 -0.30	13.25	12.75	13.15	41,569
12 Aug 26	13.20000 -0.15	13.55	13.10	13.30	19,867
11 Aug 26	13.35000 -0.35	13.80	13.05	13.05	31,679
10 Aug 26	13.70000 -0.35	14.20	13.70	13.90	20,498
07 Aug 26	14.05000 +0.30	14.10	13.40	13.75	34,977
06 Aug 26	13.75000 -0.75	14.40	13.75	14.40	23,806
05 Aug 26	14.50000 +0.25	14.65	14.10	14.30	38,415
04 Aug 26	14.25000 +0.25	14.45	13.75	14.10	25,523
03 Aug 26	14.00000 +0.65	14.05	13.40	13.40	49,908
31 Jul 26	13.35000 -0.55	14.20	12.80	14.10	48,156
30 Jul 26	13.90000 -0.65	14.15	13.45	13.45	43,950
29 Jul 26	14.55000 -0.45	15.00	14.50	15.00	16,279
28 Jul 26	15.00000 -0.15	15.15	14.75	15.00	8,396
27 Jul 26	15.15000 -0.15	15.75	15.15	15.45	13,636
24 Jul 26	15.30000 +0.40	15.40	15.05	15.15	20,199
23 Jul 26	14.90000 -0.40	15.35	14.90	15.15	10,228
22 Jul 26	15.30000 -0.20	15.65	15.25	15.65	13,773
21 Jul 26	15.50000 -0.05	15.80	15.35	15.65	23,900
20 Jul 26	15.55000 -0.10	15.80	15.55	15.70	13,783
17 Jul 26	15.65000 -0.15	15.90	15.30	15.80	14,330
16 Jul 26	15.80000 +0.15	16.00	15.40	15.65	30,973
15 Jul 26	15.65000 +0.55	15.80	14.70	15.05	25,843
14 Jul 26	15.10000 -0.30	15.50	14.70	15.00	36,845
13 Jul 26	15.40000 -0.45	15.80	14.95	15.80	26,820
10 Jul 26	15.85000 -0.15	16.15	15.60	16.00	26,250
09 Jul 26	16.00000 +0.10	16.35	15.80	16.15	48,432
08 Jul 26	15.90000 -0.30	16.70	15.65	16.10	48,786
07 Jul 26	16.20000 -0.40	16.75	15.95	16.50	23,944
06 Jul 26	16.60000 -0.15	16.85	16.20	16.65	24,641
03 Jul 26	16.75000 -0.20	17.00	16.35	17.00	29,861
02 Jul 26	16.95000 +0.05	17.25	16.60	16.85	36,177
01 Jul 26	16.90000 +0.30	17.00	16.55	16.55	17,748
30 Jun 26	16.60000 -0.30	17.35	16.40	17.10	30,642
29 Jun 26	16.90000 +0.00	17.90	16.75	17.90	22,213
26 Jun 26	16.90000 +0.70	17.10	15.85	16.10	33,757
25 Jun 26	16.20000 -0.15	16.80	16.15	16.30	17,695
24 Jun 26	16.35000 -0.40	16.95	16.35	16.75	11,907
23 Jun 26	16.75000 -0.10	17.05	16.40	17.05	12,723
22 Jun 26	16.85000 +0.35	17.15	16.25	16.40	16,415
19 Jun 26	16.50000 -0.20	16.85	16.15	16.85	33,149
18 Jun 26	16.70000 +0.85	17.00	15.70	15.70	12,321
17 Jun 26	15.85000 +0.00	15.95	15.45	15.60	16,141
16 Jun 26	15.85000 +0.30	16.10	15.45	15.45	13,048
15 Jun 26	15.55000 -0.15	16.30	15.55	15.80	31,806
12 Jun 26	15.70000 +0.25	16.00	15.55	15.55	22,629
11 Jun 26	15.45000 +0.45	15.50	15.00	15.00	14,755
10 Jun 26	15.00000 +0.05	15.05	14.40	14.85	13,930
09 Jun 26	14.95000 -0.05	15.25	14.90	14.95	14,163
08 Jun 26	15.00000 +0.25	15.10	14.45	14.45	10,514
05 Jun 26	14.75000 +0.15	15.10	14.60	14.70	8,759
04 Jun 26	14.60000 +0.10	14.70	14.15	14.40	14,310
03 Jun 26	14.50000 -0.60	15.25	14.45	15.15	17,784
02 Jun 26	15.10000 +0.65	15.20	14.65	14.65	5,678
01 Jun 26	14.45000 -1.05	15.65	14.40	15.65	11,251
29 May 26	15.50000 +0.55	15.65	14.95	14.95	23,053
28 May 26	14.95000 +0.10	15.05	14.35	14.95	27,877
27 May 26	14.85000 +0.10	14.95	14.75	14.80	6,927
26 May 26	14.75000 -0.20	15.05	14.65	14.95	20,478
25 May 26	14.95000 +0.25	14.95	14.80	14.85	8,379
22 May 26	14.70000 +0.55	14.75	14.25	14.30	14,264
21 May 26	14.15000 +0.00	14.35	13.95	14.05	12,150
20 May 26	14.15000 -0.35	14.60	13.95	14.45	26,091
19 May 26	14.50000 -0.05	14.90	14.35	14.60	31,004
18 May 26	14.55000 +0.10	14.75	14.30	14.40	24,533
15 May 26	14.45000 -0.25	15.00	14.45	14.85	42,034
14 May 26	14.70000 -0.10	14.95	14.20	14.90	14,498
13 May 26	14.80000 +0.05	15.15	14.60	14.70	56,559
12 May 26	14.75000 +1.00	14.90	13.35	13.75	67,823
11 May 26	13.75000 -0.55	14.50	13.50	14.40	36,482
08 May 26	14.30000 +0.40	14.90	13.95	13.95	21,449
07 May 26	13.90000 +0.80	14.10	13.60	13.85	37,638
06 May 26	13.10000 +0.20	13.55	13.10	13.10	24,788
05 May 26	12.90000 +0.00	13.50	12.85	13.00	29,361
04 May 26	12.90000 -0.35	13.40	12.80	13.40	18,408
30 Apr 26	13.25000 +0.10	13.40	13.00	13.15	11,885
29 Apr 26	13.15000 -0.05	13.35	13.05	13.15	5,642
28 Apr 26	13.20000 -0.25	13.75	13.10	13.45	23,035
27 Apr 26	13.45000 -0.50	14.10	13.40	14.00	35,546
24 Apr 26	13.95000 -0.05	14.05	13.75	14.00	16,489
23 Apr 26	14.00000 -0.20	14.25	13.95	14.25	6,332
22 Apr 26	14.20000 -0.05	14.30	13.95	14.10	22,817
21 Apr 26	14.25000 -0.40	14.70	14.20	14.70	12,898
20 Apr 26	14.65000 -0.25	14.75	14.45	14.50	10,016
17 Apr 26	14.90000 +0.20	15.10	14.70	14.75	14,125
16 Apr 26	14.70000 -1.10	15.65	14.70	15.65	22,332
15 Apr 26	15.80000 +0.65	15.80	15.30	15.30	32,789
14 Apr 26	15.15000 +0.05	15.25	15.00	15.25	18,081
13 Apr 26	15.10000 +0.40	15.35	14.55	14.65	39,935
10 Apr 26	14.70000 +0.30	14.85	14.50	14.60	23,174
09 Apr 26	14.40000 +0.20	14.40	14.15	14.35	30,667
08 Apr 26	14.20000 +0.70	14.75	13.85	13.85	40,641
07 Apr 26	13.50000 +0.00	14.00	13.35	13.35	23,893
02 Apr 26	13.50000 -0.50	13.80	13.40	13.75	25,916
01 Apr 26	14.00000 +0.40	14.10	13.70	13.75	22,221
31 Mar 26	13.60000 -0.20	13.65	13.20	13.65	35,159
30 Mar 26	13.80000 -0.20	14.00	13.05	13.85	67,200
27 Mar 26	14.00000 -1.15	14.90	13.80	14.55	34,767
26 Mar 26	15.15000 -1.20	16.40	15.05	16.15	42,728
25 Mar 26	16.35000 +0.65	16.45	15.70	15.75	22,122
24 Mar 26	15.70000 -0.25	16.15	15.70	15.75	25,641
23 Mar 26	15.95000 -0.35	16.35	15.10	16.15	70,829
20 Mar 26	16.30000 -0.25	16.60	16.15	16.60	16,366
19 Mar 26	16.55000 -0.80	16.90	16.15	16.75	24,374
18 Mar 26	17.35000 +0.35	17.40	17.00	17.05	15,240
17 Mar 26	17.00000 +0.10	17.10	16.65	16.90	15,623
16 Mar 26	16.90000 +0.60	16.90	16.15	16.15	22,467
13 Mar 26	16.30000 -0.30	16.55	15.70	16.45	23,256
12 Mar 26	16.60000 -0.65	17.20	16.45	17.20	21,700
11 Mar 26	17.25000 -0.40	17.60	17.25	17.40	7,791
10 Mar 26	17.65000 +0.80	17.65	17.00	17.00	19,368
09 Mar 26	16.85000 -0.05	17.10	16.50	17.10	31,263
06 Mar 26	16.90000 +0.05	17.10	16.60	16.60	22,161
05 Mar 26	16.85000 -0.20	17.15	16.80	16.90	15,719
04 Mar 26	17.05000 +0.70	17.15	16.35	16.60	11,742
03 Mar 26	16.35000 -0.05	16.40	15.95	16.15	27,603
02 Mar 26	16.40000 -1.55	18.00	16.20	17.85	50,543
27 Feb 26	17.95000 +0.25	17.95	17.60	17.60	20,296
26 Feb 26	17.70000 +0.25	17.85	17.50	17.85	16,960
25 Feb 26	17.45000 -0.05	18.05	17.35	17.50	28,679
24 Feb 26	17.50000 +0.55	17.50	16.80	16.95	16,360
23 Feb 26	16.95000 -0.05	17.15	16.80	17.05	31,278
20 Feb 26	17.00000 -0.15	17.20	16.90	17.20	15,694
19 Feb 26	17.15000 +0.30	17.45	17.10	17.10	20,525
18 Feb 26	16.85000 -0.05	17.05	16.80	16.80	25,027
17 Feb 26	16.90000 +0.35	17.25	16.50	16.50	34,523
16 Feb 26	16.55000 -0.15	17.00	16.45	16.70	15,819
13 Feb 26	16.70000 +0.65	16.75	16.10	16.20	14,935
12 Feb 26	16.05000 -0.85	16.90	15.85	16.90	25,705
11 Feb 26	16.90000 -0.20	17.20	16.85	17.20	13,450
10 Feb 26	17.10000 +0.15	17.15	16.75	17.00	17,431
09 Feb 26	16.95000 +0.40	17.50	16.50	16.50	32,294
06 Feb 26	16.55000 +0.40	16.60	15.80	16.00	17,310
05 Feb 26	16.15000 +1.05	16.15	15.00	15.15	26,386
04 Feb 26	15.10000 +0.90	15.40	14.80	15.00	102,807
03 Feb 26	14.20000 -0.05	14.50	14.20	14.50	6,636
02 Feb 26	14.25000 -0.10	14.45	14.20	14.25	5,153
30 Jan 26	14.35000 +0.35	14.60	13.80	13.90	8,903
29 Jan 26	14.00000 +0.20	14.20	13.75	14.05	7,841
28 Jan 26	13.80000 -0.80	14.50	13.80	14.45	5,552
27 Jan 26	14.60000 -0.15	14.85	14.55	14.60	3,162
26 Jan 26	14.75000 +0.65	14.80	14.30	14.30	19,383
23 Jan 26	14.10000 -0.25	14.35	14.10	14.35	5,821
22 Jan 26	14.35000 -0.05	14.45	14.20	14.35	8,053
21 Jan 26	14.40000 -0.25	14.50	14.20	14.40	3,623
20 Jan 26	14.65000 +0.20	14.95	14.20	14.20	27,420
19 Jan 26	14.45000 +2.75	14.65	13.55	13.60	39,346
16 Jan 26	11.70000 -0.05	11.85	11.70	11.70	5,699
15 Jan 26	11.75000 +0.15	11.95	11.55	11.55	13,738
14 Jan 26	11.60000 -0.15	11.75	11.55	11.75	5,966
13 Jan 26	11.75000 +0.15	11.90	11.55	11.75	6,821
12 Jan 26	11.60000 +0.10	11.65	11.50	11.55	5,070
09 Jan 26	11.50000 +0.10	11.75	11.40	11.45	8,504
08 Jan 26	11.40000 -0.05	11.45	11.25	11.25	7,586
07 Jan 26	11.45000 -0.45	11.80	11.45	11.75	7,621
06 Jan 26	11.90000 -0.05	12.45	11.90	12.00	11,815
05 Jan 26	11.95000 +0.65	12.00	11.30	11.30	22,637
02 Jan 26	11.30000 -0.20	11.40	11.25	11.35	17,984
30 Dec 25	11.50000 +0.15	11.50	11.25	11.45	12,575
29 Dec 25	11.35000 +0.05	11.60	11.25	11.30	31,570
23 Dec 25	11.30000 -0.15	11.55	11.25	11.55	37,470
22 Dec 25	11.45000 +0.15	11.80	11.30	11.30	51,938
19 Dec 25	11.30000 +0.00	11.40	11.25	11.25	11,076
18 Dec 25	11.30000 -0.15	11.50	11.20	11.45	18,134
17 Dec 25	11.45000 +0.00	11.60	11.40	11.55	34,650
16 Dec 25	11.45000 -0.15	11.80	11.45	11.80	16,116
15 Dec 25	11.60000 +0.00	11.95	11.60	11.60	16,648
12 Dec 25	11.60000 +0.35	11.75	11.25	11.35	16,640
11 Dec 25	11.25000 -0.40	11.75	11.10	11.65	20,280
10 Dec 25	11.65000 -0.80	12.40	11.30	12.30	109,809
09 Dec 25	12.45000 -0.25	12.80	12.45	12.80	4,433
08 Dec 25	12.70000 -0.15	12.80	12.60	12.75	3,636
05 Dec 25	12.85000 +0.10	12.90	12.60	12.90	5,542
04 Dec 25	12.75000 -0.25	13.10	12.75	13.10	2,960
03 Dec 25	13.00000 +0.10	13.35	12.80	12.95	21,983
02 Dec 25	12.90000 -0.05	13.10	12.80	12.80	7,956
01 Dec 25	12.95000 -0.05	13.20	12.80	13.20	15,706
28 Nov 25	13.00000 -0.15	13.10	12.95	13.10	8,732
27 Nov 25	13.15000 -0.15	13.25	12.95	13.25	17,186
26 Nov 25	13.30000 +0.15	13.65	13.25	13.25	7,846
25 Nov 25	13.15000 +0.15	13.30	12.95	12.95	7,187
24 Nov 25	13.00000 +0.60	13.05	12.30	12.30	19,868
21 Nov 25	12.40000 -0.70	12.90	12.30	12.65	15,994
20 Nov 25	13.10000 +0.10	13.30	13.05	13.15	4,988
19 Nov 25	13.00000 -0.20	13.20	13.00	13.15	4,870
18 Nov 25	13.20000 +0.20	13.40	12.90	12.90	16,690
17 Nov 25	13.00000 +0.00	13.30	12.90	13.15	13,338
14 Nov 25	13.00000 -0.40	13.35	13.00	13.35	12,535
13 Nov 25	13.40000 -0.35	13.70	13.40	13.55	10,056
12 Nov 25	13.75000 +0.25	13.75	13.45	13.55	19,472
11 Nov 25	13.50000 -0.25	13.65	13.05	13.65	13,906
10 Nov 25	13.75000 +1.45	14.00	12.60	12.60	31,714
07 Nov 25	12.30000 +0.05	12.80	12.20	12.55	28,174
06 Nov 25	12.25000 +0.60	13.20	11.95	12.95	45,573
05 Nov 25	11.65000 -0.10	11.80	11.65	11.80	4,363
04 Nov 25	11.75000 +0.00	11.80	11.65	11.80	2,527
03 Nov 25	11.75000 +0.25	11.75	11.55	11.55	3,944
31 Oct 25	11.50000 -0.15	11.65	11.40	11.65	15,587
30 Oct 25	11.65000 -0.20	11.95	11.65	11.95	2,442
29 Oct 25	11.85000 +0.25	11.95	11.55	11.55	1,197
28 Oct 25	11.60000 +0.00	11.65	11.50	11.55	1,541
27 Oct 25	11.60000 +0.00	11.65	11.55	11.60	753
24 Oct 25	11.60000 -0.15	11.75	11.55	11.75	1,968
23 Oct 25	11.75000 -0.40	12.10	11.75	12.10	1,028
22 Oct 25	12.15000 +0.35	12.45	11.80	11.80	10,087
21 Oct 25	11.80000 +0.40	12.00	11.40	11.40	9,340
20 Oct 25	11.40000 -0.05	11.50	11.05	11.40	9,699
17 Oct 25	11.45000 -0.55	11.95	11.45	11.95	3,339
16 Oct 25	12.00000 -0.10	12.05	11.90	12.05	11,365
15 Oct 25	12.10000 +0.45	12.10	11.65	11.70	32,298
14 Oct 25	11.65000 -0.05	11.75	11.50	11.70	9,440
13 Oct 25	11.70000 -0.15	11.95	11.65	11.95	2,747
10 Oct 25	11.85000 +0.05	12.10	11.75	12.10	5,915
09 Oct 25	11.80000 -0.30	12.05	11.80	12.00	16,454
08 Oct 25	12.10000 +0.00	12.10	12.00	12.00	8,869
07 Oct 25	12.10000 +0.00	12.10	12.00	12.10	8,864
06 Oct 25	12.10000 +0.05	12.10	12.05	12.10	3,008
03 Oct 25	12.05000 -0.05	12.35	12.05	12.10	3,139
02 Oct 25	12.10000 +0.15	12.25	12.05	12.05	4,338
01 Oct 25	11.95000 -0.20	12.10	11.90	12.10	3,717
30 Sep 25	12.15000 -0.15	12.40	12.15	12.25	7,619
29 Sep 25	12.30000 +0.65	12.40	11.70	11.70	21,871
26 Sep 25	11.65000 -0.05	11.75	11.65	11.70	5,605
25 Sep 25	11.70000 +0.00	11.80	11.70	11.80	5,760
24 Sep 25	11.70000 +0.00	11.85	11.65	11.65	3,343
23 Sep 25	11.70000 +0.00	12.00	11.65	11.65	5,425
22 Sep 25	11.70000 +0.30	11.70	11.00	11.35	8,380
19 Sep 25	11.40000 +0.00	11.60	11.40	11.40	6,664
18 Sep 25	11.40000 -0.15	11.75	11.40	11.75	4,672
17 Sep 25	11.55000 +0.00	11.70	11.50	11.60	2,867
16 Sep 25	11.55000 -0.45	11.95	11.55	11.95	7,970
15 Sep 25	12.00000 +0.50	12.00	11.40	11.55	10,689
12 Sep 25	11.50000 +0.10	11.60	11.35	11.45	6,715
11 Sep 25	11.40000 +0.60	11.45	10.75	10.80	16,861
10 Sep 25	10.80000 -0.45	11.45	10.80	11.35	34,324
09 Sep 25	11.25000 -0.70	12.00	11.25	11.95	35,806
08 Sep 25	11.95000 -0.25	12.20	11.85	12.20	6,170
05 Sep 25	12.20000 -0.40	12.60	12.20	12.60	13,578
04 Sep 25	12.60000 +0.10	12.70	12.45	12.55	7,143
03 Sep 25	12.50000 +0.25	12.55	12.25	12.25	5,596
02 Sep 25	12.25000 -0.50	12.85	12.05	12.85	10,277
01 Sep 25	12.75000 +0.90	13.00	11.90	11.95	7,401
29 Aug 25	11.85000 -0.75	12.75	11.85	12.75	18,184
28 Aug 25	12.60000 +0.05	12.70	12.55	12.60	8,422
27 Aug 25	12.55000 -0.45	12.90	12.35	12.90	7,994
26 Aug 25	13.00000 +0.10	13.15	12.60	13.00	19,634
25 Aug 25	12.90000 -0.20	13.40	12.85	12.95	24,550
22 Aug 25	13.10000 +0.60	13.35	12.75	12.75	24,547
21 Aug 25	12.50000 +0.10	12.95	12.45	12.45	16,499
20 Aug 25	12.40000 +0.35	12.65	12.20	12.20	15,874
19 Aug 25	12.05000 +0.00	12.15	12.00	12.15	11,954
18 Aug 25	12.05000 -0.60	12.85	12.05	12.85	27,231
15 Aug 25	12.65000 -0.05	13.00	12.60	12.90	41,468
14 Aug 25	12.70000 +2.15	13.10	11.20	11.35	190,321
13 Aug 25	10.55000 -0.75	11.15	10.55	11.15	9,663
12 Aug 25	11.30000 -0.35	11.70	11.00	11.70	7,805
11 Aug 25	11.65000 +0.10	11.75	11.30	11.45	17,108
08 Aug 25	11.55000 +0.90	11.70	10.60	10.75	29,533
07 Aug 25	10.65000 +0.77	10.65	9.96	10.00	45,239
06 Aug 25	9.88000 +0.18	9.96	9.76	9.76	27,729
05 Aug 25	9.70000 +0.42	9.70	9.20	9.22	26,780
04 Aug 25	9.28000 +0.20	9.44	9.00	9.00	5,902
01 Aug 25	9.08000 -0.12	9.32	8.96	9.32	25,812
31 Jul 25	9.20000 -0.18	9.36	9.20	9.36	3,501
30 Jul 25	9.38000 -0.30	9.52	9.32	9.52	5,795
29 Jul 25	9.68000 +0.20	9.68	9.54	9.58	7,618
28 Jul 25	9.48000 +0.28	9.48	9.24	9.24	12,986
25 Jul 25	9.20000 +0.12	9.20	9.08	9.10	29,436
24 Jul 25	9.08000 +0.12	9.10	9.04	9.10	8,578
23 Jul 25	8.96000 -0.04	9.08	8.96	9.06	15,045
22 Jul 25	9.00000 +0.02	9.12	8.98	8.98	12,503
21 Jul 25	8.98000 +0.12	9.10	8.76	8.76	8,116
18 Jul 25	8.86000 +0.32	8.98	8.62	8.66	32,795
17 Jul 25	8.54000 +0.10	8.72	8.54	8.60	9,381
16 Jul 25	8.44000 +0.00	8.50	8.34	8.34	641
15 Jul 25	8.44000 -0.04	8.50	8.36	8.50	4,785
14 Jul 25	8.48000 -0.20	8.60	8.48	8.54	2,127
11 Jul 25	8.68000 +0.20	8.76	8.42	8.42	17,227
10 Jul 25	8.48000 +0.36	8.50	8.14	8.14	68,625
09 Jul 25	8.12000 +0.14	8.12	7.96	7.98	53,089
08 Jul 25	7.98000 -0.02	7.98	7.94	7.96	45,594
07 Jul 25	8.00000 +0.08	8.04	7.96	8.00	53,179
04 Jul 25	7.92000 +0.00	8.00	7.90	7.96	8,146
03 Jul 25	7.92000 +0.02	7.98	7.92	7.92	1,694
02 Jul 25	7.90000 -0.06	7.98	7.90	7.94	1,152
01 Jul 25	7.96000 +0.00	7.96	7.90	7.96	1,095
30 Jun 25	7.96000 +0.04	7.96	7.90	7.92	7,600
27 Jun 25	7.92000 -0.04	7.96	7.90	7.94	3,866
26 Jun 25	7.96000 -0.02	8.00	7.92	7.98	5,993
25 Jun 25	7.98000 -0.02	8.00	7.90	8.00	16,551
24 Jun 25	8.00000 +0.06	8.00	7.88	7.96	4,288
23 Jun 25	7.94000 +0.00	7.96	7.94	7.96	4,718
20 Jun 25	7.94000 +0.00	7.96	7.84	7.92	19,623
19 Jun 25	7.94000 +0.02	7.98	7.92	7.92	13,455
18 Jun 25	7.92000 -0.06	8.00	7.92	7.92	6,384
17 Jun 25	7.98000 -0.02	8.00	7.94	7.94	3,648
16 Jun 25	8.00000 +0.02	8.00	7.92	7.98	16,846
13 Jun 25	7.98000 +0.06	7.98	7.92	7.94	7,291
12 Jun 25	7.92000 -0.04	7.94	7.92	7.94	100
11 Jun 25	7.96000 +0.04	8.00	7.92	8.00	11,244
10 Jun 25	7.92000 -0.06	7.96	7.92	7.96	1,245
09 Jun 25	7.98000 -0.02	8.00	7.92	7.98	585
06 Jun 25	8.00000 +0.02	8.00	7.94	7.98	17,167
05 Jun 25	7.98000 +0.02	8.06	7.92	8.06	26,100
04 Jun 25	7.96000 -0.02	8.04	7.94	8.02	22,403
03 Jun 25	7.98000 -0.02	8.02	7.90	8.02	12,947
02 Jun 25	8.00000 +0.04	8.02	7.82	7.94	49,774
30 May 25	7.96000 +0.04	8.06	7.86	8.02	70,652
29 May 25	7.92000 -0.06	8.00	7.90	7.98	4,812
28 May 25	7.98000 +0.06	8.02	7.90	8.00	7,753
27 May 25	7.92000 -0.04	7.96	7.90	7.96	8,602
26 May 25	7.96000 +0.02	7.98	7.86	7.92	5,657
23 May 25	7.94000 -0.08	8.02	7.90	8.02	11,691
22 May 25	8.02000 -0.02	8.06	7.92	8.00	15,252
21 May 25	8.04000 +0.04	8.10	7.90	8.08	11,295
20 May 25	8.00000 +0.00	8.02	7.92	8.00	39,736
19 May 25	8.00000 +0.02	8.00	7.90	7.98	5,196
16 May 25	7.98000 +0.04	8.00	7.78	7.78	7,659
15 May 25	7.94000 +0.00	7.96	7.88	7.94	19,651
14 May 25	7.94000 +0.04	7.96	7.90	7.94	4,448
13 May 25	7.90000 -0.06	7.96	7.90	7.90	5,578
12 May 25	7.96000 +0.10	7.96	7.70	7.86	52,110
09 May 25	7.86000 +0.00	7.88	7.78	7.88	12,564
08 May 25	7.86000 +0.38	7.88	7.48	7.48	28,607
07 May 25	7.48000 -0.02	7.56	7.40	7.42	3,465
06 May 25	7.50000 -0.08	7.58	7.40	7.58	19,268
05 May 25	7.58000 -0.16	7.76	7.58	7.70	15,772
02 May 25	7.74000 +0.10	7.74	7.58	7.70	10,483
30 Apr 25	7.64000 -0.06	7.76	7.56	7.66	2,905
29 Apr 25	7.70000 +0.00	7.70	7.62	7.70	2,119
28 Apr 25	7.70000 +0.00	7.72	7.62	7.62	4,018
25 Apr 25	7.70000 +0.00	7.76	7.64	7.76	4,855
24 Apr 25	7.70000 -0.10	7.76	7.60	7.72	2,846
23 Apr 25	7.80000 +0.02	7.86	7.50	7.86	1,750
22 Apr 25	7.78000 +0.20	7.86	7.58	7.58	1,257
17 Apr 25	7.58000 -0.22	7.68	7.50	7.66	11,927
16 Apr 25	7.80000 +0.00	7.80	7.66	7.76	1,698
15 Apr 25	7.80000 +0.10	7.80	7.66	7.70	2,664
14 Apr 25	7.70000 +0.22	7.74	7.64	7.64	3,992
11 Apr 25	7.48000 -0.02	7.70	7.40	7.52	3,418
10 Apr 25	7.50000 +0.10	7.80	7.50	7.70	7,987
09 Apr 25	7.40000 -0.20	7.48	7.40	7.46	552
08 Apr 25	7.60000 +0.26	7.60	7.34	7.48	2,596
07 Apr 25	7.34000 -0.42	7.50	7.20	7.50	16,408
04 Apr 25	7.76000 -0.50	8.26	7.60	8.26	4,383
03 Apr 25	8.26000 -0.32	8.38	8.20	8.38	3,552
02 Apr 25	8.58000 +0.18	8.58	8.50	8.58	2,369
01 Apr 25	8.40000 -0.34	8.74	8.32	8.74	1,850
31 Mar 25	8.74000 -0.08	8.82	8.62	8.82	2,086
28 Mar 25	8.82000 +0.02	8.82	8.76	8.76	15,314
27 Mar 25	8.80000 +0.08	8.82	8.50	8.66	9,873
26 Mar 25	8.72000 +0.08	8.80	8.64	8.80	996
25 Mar 25	8.64000 -0.18	8.68	8.64	8.68	3,054
24 Mar 25	8.82000 +0.02	8.82	8.70	8.72	1,045
21 Mar 25	8.80000 +0.34	8.84	8.40	8.40	23,092
20 Mar 25	8.46000 +0.22	8.46	8.30	8.30	4,392
19 Mar 25	8.24000 +0.00	8.24	8.20	8.24	9,614
18 Mar 25	8.24000 +0.20	8.24	7.96	8.02	9,808
17 Mar 25	8.04000 +0.06	8.04	7.92	8.00	11,652
14 Mar 25	7.98000 +0.18	7.98	7.70	7.70	485
13 Mar 25	7.80000 -0.18	7.86	7.80	7.82	2,169
12 Mar 25	7.98000 +0.16	7.98	7.80	7.80	2,813
11 Mar 25	7.82000 +0.00	7.94	7.82	7.84	1,023
10 Mar 25	7.82000 -0.12	8.08	7.72	8.08	6,768
07 Mar 25	7.94000 +0.24	8.24	7.94	7.96	4,493
06 Mar 25	7.70000 +0.20	7.80	7.64	7.66	4,172
05 Mar 25	7.50000 +0.18	7.50	7.44	7.50	3,967
04 Mar 25	7.32000 -0.18	7.52	7.32	7.52	6,267
03 Mar 25	7.50000 +0.10	7.54	7.50	7.54	121
28 Feb 25	7.40000 -0.18	7.54	7.40	7.44	10,227
27 Feb 25	7.58000 +0.14	7.86	7.50	7.50	20,340
26 Feb 25	7.44000 -0.18	7.68	7.38	7.52	13,768
25 Feb 25	7.62000 -0.38	7.90	7.42	7.90	2,846
24 Feb 25	8.00000 +0.04	8.00	7.74	7.98	1,338
21 Feb 25	7.96000 -0.04	7.96	7.96	7.96	5
20 Feb 25	8.00000 -0.12	8.10	7.78	7.82	3,260
19 Feb 25	8.12000 +0.72	8.12	7.42	7.54	12,568
18 Feb 25	7.40000 +0.00	7.54	7.40	7.54	1,824
17 Feb 25	7.40000 +0.04	7.50	7.36	7.50	1,310
14 Feb 25	7.36000 +0.02	7.56	7.36	7.50	2,536
13 Feb 25	7.34000 +0.00	7.36	7.34	7.34	1,414
12 Feb 25	7.34000 +0.00	7.34	7.10	7.22	4,338
11 Feb 25	7.34000 +0.04	7.36	7.24	7.24	323
10 Feb 25	7.30000 -0.16	7.36	7.20	7.20	1,554
07 Feb 25	7.46000 +0.00	7.58	7.32	7.58	4,716
06 Feb 25	7.46000 +0.04	7.46	7.38	7.46	1,458
05 Feb 25	7.42000 -0.04	7.54	7.38	7.40	165
04 Feb 25	7.46000 -0.08	7.56	7.44	7.54	2,122
03 Feb 25	7.54000 -0.20	7.88	7.46	7.88	1,003
31 Jan 25	7.74000 -0.04	7.80	7.56	7.74	4,179
30 Jan 25	7.78000 -0.06	7.88	7.72	7.88	15,302
29 Jan 25	7.84000 +0.00	7.96	7.68	7.72	44,331
28 Jan 25	7.84000 +0.64	7.90	7.30	7.40	50,035
27 Jan 25	7.20000 +0.02	7.26	7.06	7.08	3,940
24 Jan 25	7.18000 +0.14	7.20	7.02	7.02	8,232
23 Jan 25	7.04000 +0.00	7.18	6.86	7.04	6,642
22 Jan 25	7.04000 -0.14	7.18	7.02	7.16	1,671
21 Jan 25	7.18000 -0.12	7.20	7.06	7.20	6,748
20 Jan 25	7.30000 +0.10	7.34	7.12	7.12	4,157
17 Jan 25	7.20000 +0.06	7.20	7.12	7.12	7,636
16 Jan 25	7.14000 +0.10	7.34	7.10	7.12	16,705
15 Jan 25	7.04000 -0.16	7.40	7.04	7.40	15,471
14 Jan 25	7.20000 -0.04	7.26	7.20	7.26	1,194
13 Jan 25	7.24000 -0.22	7.44	7.24	7.40	3,286
10 Jan 25	7.46000 -0.48	7.74	7.46	7.74	4,952
09 Jan 25	7.94000 +0.54	7.94	7.50	7.60	3,090
08 Jan 25	7.40000 -0.10	7.58	7.40	7.58	3,852
07 Jan 25	7.50000 +0.30	7.50	7.22	7.22	4,898
06 Jan 25	7.20000 -0.10	7.50	7.20	7.50	2,982
03 Jan 25	7.30000 +0.00	7.30	7.30	7.30	1
02 Jan 25	7.30000 -0.06	7.62	7.10	7.10	5,485
30 Dec 24	7.36000 -0.16	7.52	7.22	7.52	10,094
27 Dec 24	7.52000 +0.26	7.54	7.20	7.20	4,266
23 Dec 24	7.26000 +0.06	7.26	7.18	7.18	95
20 Dec 24	7.20000 -0.06	7.34	7.20	7.20	4,808
19 Dec 24	7.26000 -0.18	7.48	7.00	7.38	3,315
18 Dec 24	7.44000 +0.04	7.50	7.38	7.46	5,173
17 Dec 24	7.40000 -0.14	7.56	7.40	7.54	1,553
16 Dec 24	7.54000 -0.20	7.76	7.54	7.76	3,933
13 Dec 24	7.74000 +0.02	7.80	7.74	7.74	5,826
12 Dec 24	7.72000 +0.00	7.74	7.72	7.74	11
11 Dec 24	7.72000 +0.08	7.80	7.64	7.64	4,890
10 Dec 24	7.64000 -0.08	7.74	7.62	7.74	3,188
09 Dec 24	7.72000 -0.10	7.80	7.72	7.80	1,308
06 Dec 24	7.82000 -0.02	7.90	7.82	7.90	7,743
05 Dec 24	7.84000 -0.14	8.00	7.84	7.90	110
04 Dec 24	7.98000 +0.22	7.98	7.80	7.90	6,913
03 Dec 24	7.76000 -0.20	7.76	7.76	7.76	2
02 Dec 24	7.96000 +0.18	7.96	7.80	7.94	955
29 Nov 24	7.78000 -0.02	7.92	7.78	7.84	170
28 Nov 24	7.80000 +0.02	7.90	7.78	7.80	406
27 Nov 24	7.78000 -0.12	7.90	7.78	7.80	667
26 Nov 24	7.90000 +0.14	8.04	7.80	7.90	7,395
25 Nov 24	7.76000 -0.30	8.02	7.76	8.02	3,718
22 Nov 24	8.06000 +0.08	8.06	7.96	7.98	1,172
21 Nov 24	7.98000 -0.18	7.98	7.98	7.98	15
20 Nov 24	8.16000 -0.02	8.20	8.06	8.20	5,302
19 Nov 24	8.18000 +0.24	8.26	8.14	8.20	5,253
18 Nov 24	7.94000 -0.02	8.12	7.94	7.98	1,211
15 Nov 24	7.96000 -0.24	8.26	7.96	8.26	1,640
14 Nov 24	8.20000 +0.30	8.42	7.82	7.94	10,860
13 Nov 24	7.90000 +0.02	7.96	7.80	7.88	7,417
12 Nov 24	7.88000 -0.08	7.92	7.80	7.84	5,661
11 Nov 24	7.96000 +0.16	8.00	7.64	7.80	26,703
08 Nov 24	7.80000 +0.62	7.84	7.76	7.78	54,064
07 Nov 24	7.18000 +0.00	7.18	7.00	7.06	671
06 Nov 24	7.18000 +0.32	7.18	6.94	6.98	4,034
05 Nov 24	6.86000 -0.22	7.14	6.86	7.14	1,948
04 Nov 24	7.08000 +0.10	7.08	6.90	6.90	3,821
01 Nov 24	6.98000 -0.14	7.16	6.90	7.02	1,549
31 Oct 24	7.12000 +0.24	7.12	6.88	7.04	5,934
30 Oct 24	6.88000 -0.36	7.16	6.88	7.16	5,914
29 Oct 24	7.24000 +0.32	7.24	6.86	7.06	16,776
28 Oct 24	6.92000 -0.26	7.34	6.90	7.18	4,247
25 Oct 24	7.18000 -0.14	7.36	7.18	7.24	3,208
24 Oct 24	7.32000 +0.00	7.36	7.30	7.30	411
23 Oct 24	7.32000 +0.08	7.34	7.20	7.24	4,202
22 Oct 24	7.24000 -0.02	7.24	7.24	7.24	0
21 Oct 24	7.26000 -0.02	7.26	7.04	7.14	3,555
18 Oct 24	7.28000 +0.10	7.30	7.20	7.24	790
17 Oct 24	7.18000 -0.04	7.20	7.10	7.10	417
16 Oct 24	7.22000 +0.02	7.34	7.10	7.34	1,327
15 Oct 24	7.20000 -0.36	7.68	6.88	7.68	39,372
14 Oct 24	7.56000 -0.32	7.90	7.50	7.90	45,090
11 Oct 24	7.88000 +0.00	7.88	7.88	7.88	125
10 Oct 24	7.88000 +0.34	7.88	7.58	7.58	1,316
09 Oct 24	7.54000 -0.02	7.56	7.50	7.50	6,359
08 Oct 24	7.56000 -0.16	7.76	7.50	7.76	259
07 Oct 24	7.72000 -0.06	7.86	7.72	7.80	1,698
04 Oct 24	7.78000 +0.00	7.86	7.78	7.86	12
03 Oct 24	7.78000 -0.12	7.90	7.74	7.90	3,334
02 Oct 24	7.90000 +0.06	7.90	7.74	7.88	3,624
01 Oct 24	7.84000 +0.14	7.84	7.58	7.68	1,632
30 Sep 24	7.70000 +0.10	7.70	7.50	7.54	43,450
27 Sep 24	7.60000 +0.26	7.60	7.42	7.42	11,599
26 Sep 24	7.34000 +0.14	7.52	7.28	7.28	8,551
25 Sep 24	7.20000 +0.04	7.20	7.06	7.08	2,162
24 Sep 24	7.16000 -0.12	7.20	7.06	7.20	440
23 Sep 24	7.28000 -0.04	7.38	7.28	7.38	10
20 Sep 24	7.32000 +0.04	7.32	7.12	7.30	1,412
19 Sep 24	7.28000 -0.04	7.46	7.26	7.46	2,740
18 Sep 24	7.32000 -0.18	7.42	7.00	7.26	46,895
17 Sep 24	7.50000 +0.08	7.50	7.24	7.34	41,108
16 Sep 24	7.42000 +0.10	7.50	7.24	7.42	10,639
13 Sep 24	7.32000 +0.06	7.38	7.24	7.34	11,798
12 Sep 24	7.26000 -0.14	7.26	7.26	7.26	10
11 Sep 24	7.40000 +0.16	7.40	7.24	7.26	1,261
10 Sep 24	7.24000 -0.04	7.28	7.24	7.24	7,061
09 Sep 24	7.28000 -0.16	7.50	7.28	7.46	5,211
06 Sep 24	7.44000 -0.06	7.62	7.44	7.62	15,840
05 Sep 24	7.50000 -0.10	7.62	7.44	7.62	12,325
04 Sep 24	7.60000 +0.10	7.60	7.50	7.50	2,408
03 Sep 24	7.50000 -0.10	7.60	7.50	7.60	6,651
02 Sep 24	7.60000 +0.00	7.60	7.36	7.50	13,736
30 Aug 24	7.60000 -0.12	7.60	7.60	7.60	15
29 Aug 24	7.72000 -0.06	7.72	7.60	7.68	802
28 Aug 24	7.78000 +0.16	7.78	7.38	7.48	14,043
27 Aug 24	7.62000 +0.12	7.68	7.52	7.68	189
26 Aug 24	7.50000 -0.06	7.78	7.50	7.78	6,451
23 Aug 24	7.56000 -0.20	8.30	7.56	8.30	4,368
22 Aug 24	7.76000 -0.62	8.30	7.70	8.30	1,936
21 Aug 24	8.38000 +0.10	8.48	8.08	8.08	14,405
20 Aug 24	8.28000 +0.26	8.28	8.00	8.00	1,076
19 Aug 24	8.02000 +0.18	8.08	7.80	7.84	13,075
16 Aug 24	7.84000 -0.24	8.00	7.84	8.00	1,697
15 Aug 24	8.08000 +0.14	8.14	8.08	8.14	14
14 Aug 24	7.94000 +0.04	8.06	7.82	7.94	8,377
13 Aug 24	7.90000 +0.40	7.90	7.60	7.62	1,696
12 Aug 24	7.50000 +0.02	7.54	7.48	7.50	11,850
09 Aug 24	7.48000 -0.16	7.58	7.48	7.48	1,629
08 Aug 24	7.64000 +0.24	7.66	7.32	7.62	7,355
07 Aug 24	7.40000 -0.26	7.50	7.00	7.50	16,828
06 Aug 24	7.66000 +0.16	7.66	7.50	7.50	144
05 Aug 24	7.50000 -0.02	7.60	7.38	7.50	13,873
02 Aug 24	7.52000 -0.12	7.58	7.52	7.56	2,146
01 Aug 24	7.64000 +0.10	7.72	7.56	7.72	98
31 Jul 24	7.54000 +0.02	7.54	7.52	7.52	341
30 Jul 24	7.52000 -0.06	7.60	7.52	7.54	4,424
29 Jul 24	7.58000 -0.04	7.62	7.50	7.50	3,047
26 Jul 24	7.62000 -0.10	7.74	7.54	7.60	2,724
25 Jul 24	7.72000 +0.02	7.72	7.54	7.54	15,865
24 Jul 24	7.70000 -0.08	7.70	7.60	7.60	14
23 Jul 24	7.78000 +0.20	7.78	7.64	7.74	6,016
22 Jul 24	7.58000 +0.04	7.68	7.50	7.50	1,594
19 Jul 24	7.54000 -0.04	7.54	7.50	7.52	225
18 Jul 24	7.58000 +0.08	7.60	7.50	7.60	615
17 Jul 24	7.50000 -0.06	7.56	7.50	7.56	1,012
16 Jul 24	7.56000 -0.04	7.60	7.50	7.60	1,152
15 Jul 24	7.60000 +0.06	7.62	7.26	7.26	1,337
12 Jul 24	7.54000 -0.02	7.62	7.38	7.54	23,684
11 Jul 24	7.56000 -0.30	7.80	7.00	7.80	81,418
10 Jul 24	7.86000 -0.02	7.88	7.78	7.88	239
09 Jul 24	7.88000 +0.10	7.88	7.78	7.80	2,048
08 Jul 24	7.78000 -0.16	7.92	7.78	7.92	480
05 Jul 24	7.94000 -0.04	8.10	7.70	7.90	668
04 Jul 24	7.98000 +0.20	8.04	7.94	7.94	383
03 Jul 24	7.78000 -0.12	7.94	7.74	7.80	9,466
02 Jul 24	7.90000 +0.06	7.90	7.76	7.84	8,690
01 Jul 24	7.84000 -0.16	8.02	7.62	8.00	34,048
28 Jun 24	8.00000 +0.16	8.30	7.88	8.00	15,581
27 Jun 24	7.84000 -0.26	8.24	7.74	8.20	29,611
26 Jun 24	8.10000 -0.28	8.18	7.68	8.08	47,732
25 Jun 24	8.38000 +0.28	8.38	8.00	8.08	5,690
24 Jun 24	8.10000 -0.10	8.20	8.10	8.18	2,112
21 Jun 24	8.20000 +0.00	8.20	8.00	8.00	37
20 Jun 24	8.20000 +0.16	8.20	8.18	8.18	20
19 Jun 24	8.04000 -0.10	8.16	8.04	8.04	2,014
18 Jun 24	8.14000 -0.04	8.20	8.14	8.16	12
17 Jun 24	8.18000 +0.14	8.20	8.02	8.02	10,785
14 Jun 24	8.04000 -0.16	8.14	8.04	8.08	1,934
13 Jun 24	8.20000 -0.18	8.20	8.06	8.20	1,078
12 Jun 24	8.38000 -0.12	8.42	8.30	8.36	2,697
11 Jun 24	8.50000 +0.00	8.50	8.50	8.50	4,505
10 Jun 24	8.50000 +0.10	8.50	8.40	8.40	11,322
07 Jun 24	8.40000 +0.08	8.40	8.20	8.30	1,476
06 Jun 24	8.32000 +0.02	8.44	8.32	8.34	5,844
05 Jun 24	8.30000 -0.02	8.40	8.30	8.36	1,000
04 Jun 24	8.32000 -0.08	8.32	8.24	8.26	137
03 Jun 24	8.40000 +0.02	8.40	8.28	8.40	2,152
31 May 24	8.38000 +0.06	8.38	8.24	8.24	3,707
30 May 24	8.32000 -0.06	8.32	8.24	8.30	1,518
29 May 24	8.38000 +0.12	8.38	8.26	8.28	7,058
28 May 24	8.26000 -0.06	8.34	8.20	8.34	5,193
27 May 24	8.32000 -0.02	8.48	8.22	8.30	3,353
24 May 24	8.34000 +0.08	8.48	8.22	8.22	58,880
23 May 24	8.26000 +0.02	8.40	8.24	8.40	756
22 May 24	8.24000 -0.02	8.42	8.20	8.24	3,680
21 May 24	8.26000 -0.26	8.52	8.26	8.36	4,022
20 May 24	8.52000 +0.00	8.52	8.50	8.52	816
17 May 24	8.52000 +0.46	8.52	8.04	8.06	7,986
16 May 24	8.06000 -0.28	8.28	8.04	8.24	1,217
15 May 24	8.34000 -0.08	8.50	8.34	8.46	548
14 May 24	8.42000 +0.14	8.42	8.26	8.34	2,019
13 May 24	8.28000 +0.30	8.28	7.88	7.88	2,062
10 May 24	7.98000 -0.34	8.30	7.98	8.28	2,553
09 May 24	8.32000 -0.18	8.48	8.32	8.40	5,364
08 May 24	8.50000 -0.04	8.54	8.46	8.50	3,129
07 May 24	8.54000 +0.20	8.74	8.34	8.34	13,531
06 May 24	8.34000 -0.20	8.58	8.34	8.42	1,204
03 May 24	8.54000 -0.06	8.54	8.54	8.54	0
02 May 24	8.60000 -0.08	8.68	8.42	8.42	711
30 Apr 24	8.68000 +0.40	8.68	8.22	8.22	3,458
29 Apr 24	8.28000 +0.04	8.30	8.24	8.24	1,407
26 Apr 24	8.24000 +0.18	8.34	8.14	8.14	386
25 Apr 24	8.06000 -0.22	8.32	8.06	8.12	3,634
24 Apr 24	8.28000 +0.00	8.28	8.02	8.02	266
23 Apr 24	8.28000 +0.28	8.28	8.08	8.08	566
22 Apr 24	8.00000 +0.10	8.44	7.96	7.96	12,885
19 Apr 24	7.90000 -0.16	8.18	7.90	8.00	17,158
18 Apr 24	8.06000 -0.04	8.12	7.86	7.86	13,193
17 Apr 24	8.10000 +0.04	8.14	7.96	8.00	8,949
16 Apr 24	8.06000 +0.10	8.08	7.86	7.90	3,054
15 Apr 24	7.96000 -0.24	8.20	7.96	8.00	3,257
12 Apr 24	8.20000 +0.14	8.20	8.10	8.16	1,073
11 Apr 24	8.06000 +0.16	8.06	7.80	7.90	2,502
10 Apr 24	7.90000 -0.08	8.00	7.76	8.00	10,837
09 Apr 24	7.98000 +0.18	8.00	7.80	7.80	3,261
08 Apr 24	7.80000 -0.02	7.86	7.80	7.86	2,624
05 Apr 24	7.82000 -0.06	8.00	7.82	7.88	7,828
04 Apr 24	7.88000 +0.08	7.90	7.80	7.80	2,862
03 Apr 24	7.80000 -0.08	7.90	7.80	7.84	3,783
02 Apr 24	7.88000 -0.02	7.90	7.78	7.80	6,403
28 Mar 24	7.90000 -0.09	7.94	7.65	7.65	2,235
27 Mar 24	7.99000 +0.34	7.99	7.70	7.70	1,007
26 Mar 24	7.65000 +0.13	7.65	7.51	7.60	1,269
25 Mar 24	7.52000 -0.17	7.72	7.49	7.50	1,815
22 Mar 24	7.69000 +0.21	7.69	7.49	7.49	3,056
21 Mar 24	7.48000 -0.02	7.73	7.47	7.49	2,672
20 Mar 24	7.50000 -0.27	7.60	7.50	7.60	579
19 Mar 24	7.77000 +0.16	7.91	7.56	7.56	3,193
18 Mar 24	7.61000 +0.10	7.62	7.56	7.56	2,050
15 Mar 24	7.51000 -0.01	7.84	7.51	7.84	554
14 Mar 24	7.52000 -0.39	8.00	7.52	8.00	14,084
13 Mar 24	7.91000 -0.19	8.08	7.91	8.05	2,255
12 Mar 24	8.10000 +0.40	8.10	7.80	7.80	5,117
11 Mar 24	7.70000 +0.08	7.75	7.66	7.66	1,002
08 Mar 24	7.62000 +0.02	7.63	7.30	7.52	20,930
07 Mar 24	7.60000 -0.23	7.82	7.60	7.82	2,111
06 Mar 24	7.83000 +0.00	7.89	7.82	7.82	1,038
05 Mar 24	7.83000 -0.13	7.98	7.83	7.86	3,792
04 Mar 24	7.96000 -0.09	8.11	7.96	8.11	591
01 Mar 24	8.05000 +0.20	8.13	7.98	8.00	3,263
29 Feb 24	7.85000 -0.14	7.95	7.82	7.94	915
28 Feb 24	7.99000 +0.00	8.00	7.96	7.99	571
27 Feb 24	7.99000 +0.23	7.99	7.60	7.70	6,440
26 Feb 24	7.76000 -0.04	7.86	7.47	7.47	3,496
23 Feb 24	7.80000 +0.15	7.80	7.46	7.65	6,619
22 Feb 24	7.65000 +0.00	7.65	7.50	7.56	3,249
21 Feb 24	7.65000 +0.09	7.65	7.50	7.51	2,604
20 Feb 24	7.56000 +0.04	7.56	7.50	7.50	912
19 Feb 24	7.52000 -0.03	7.61	7.50	7.56	4,972
16 Feb 24	7.55000 +0.05	7.60	7.50	7.50	2,404
15 Feb 24	7.50000 -0.04	7.73	7.30	7.73	13,063
14 Feb 24	7.54000 -0.11	7.73	7.40	7.52	7,919
13 Feb 24	7.65000 -0.30	8.00	7.65	8.00	7,096
12 Feb 24	7.95000 -0.20	8.14	7.95	8.10	7,776
09 Feb 24	8.15000 -0.05	8.32	8.15	8.15	21,332
08 Feb 24	8.20000 -0.14	8.26	7.83	8.21	71,305
07 Feb 24	8.34000 +0.09	8.34	8.17	8.17	534
06 Feb 24	8.25000 +0.00	8.31	8.13	8.13	14,146
05 Feb 24	8.25000 +0.00	8.38	8.16	8.16	5,738
02 Feb 24	8.25000 -0.04	8.30	8.25	8.25	8,030
01 Feb 24	8.29000 -0.01	8.38	8.25	8.38	2,330
31 Jan 24	8.30000 +0.05	8.38	8.25	8.28	14,170
30 Jan 24	8.25000 +0.74	8.34	7.85	7.89	22,624
29 Jan 24	7.51000 +0.15	7.56	7.45	7.56	1,226
26 Jan 24	7.36000 -0.01	7.63	7.36	7.51	4,691
25 Jan 24	7.37000 -0.03	7.51	7.34	7.34	4,334
24 Jan 24	7.40000 -0.07	7.62	7.32	7.50	7,018
23 Jan 24	7.47000 +0.22	7.47	6.99	7.22	7,476
22 Jan 24	7.25000 -0.14	7.73	7.25	7.38	5,530
19 Jan 24	7.39000 -0.31	7.70	7.39	7.70	3,307
18 Jan 24	7.70000 +0.00	7.80	7.68	7.70	3,923
17 Jan 24	7.70000 -0.09	7.72	7.44	7.72	15,217
16 Jan 24	7.79000 -0.34	8.25	7.79	8.10	5,103
15 Jan 24	8.13000 -0.01	8.30	8.13	8.30	1,252
12 Jan 24	8.14000 +0.34	8.14	7.74	7.74	9,719
11 Jan 24	7.80000 +0.06	7.90	7.80	7.89	4,934
10 Jan 24	7.74000 -0.58	8.21	7.74	8.20	6,335
09 Jan 24	8.32000 +0.01	8.34	8.28	8.30	3,702
08 Jan 24	8.31000 -0.14	8.47	8.31	8.35	531
05 Jan 24	8.45000 -0.05	8.50	8.35	8.35	2,288
04 Jan 24	8.50000 -0.02	8.60	8.43	8.43	6,494
03 Jan 24	8.52000 +0.15	8.59	8.50	8.54	1,210
02 Jan 24	8.37000 -0.47	8.72	8.37	8.71	7,123
29 Dec 23	8.84000 +0.15	8.90	8.62	8.65	5,816
28 Dec 23	8.69000 +0.08	8.69	8.42	8.46	8,245
27 Dec 23	8.61000 -0.10	8.61	8.47	8.56	5,036
22 Dec 23	8.71000 -0.25	8.97	8.70	8.95	7,652
21 Dec 23	8.96000 -0.01	8.97	8.83	8.89	2,070
20 Dec 23	8.97000 +0.26	8.97	8.56	8.59	5,311
19 Dec 23	8.71000 -0.05	8.71	8.61	8.71	5,329
18 Dec 23	8.76000 +0.11	8.80	8.65	8.65	2,929
15 Dec 23	8.65000 +0.08	8.82	8.65	8.79	7,262
14 Dec 23	8.57000 -0.30	8.90	8.56	8.82	14,054
13 Dec 23	8.87000 +0.03	8.87	8.82	8.85	3,781
12 Dec 23	8.84000 -0.04	8.96	8.82	8.86	6,514
11 Dec 23	8.88000 -0.03	8.99	8.80	8.90	6,466
08 Dec 23	8.91000 +0.04	8.99	8.83	8.83	19,059
07 Dec 23	8.87000 -0.13	9.00	8.83	9.00	36,906
06 Dec 23	9.00000 +0.02	9.00	8.77	9.00	6,394
05 Dec 23	8.98000 -0.01	9.00	8.92	8.99	22,154
04 Dec 23	8.99000 +0.05	8.99	8.91	8.99	19,073
01 Dec 23	8.94000 +0.23	8.99	8.70	8.86	54,192
30 Nov 23	8.71000 -0.28	8.99	8.71	8.99	4,325
29 Nov 23	8.99000 +0.09	8.99	8.79	8.85	16,846
28 Nov 23	8.90000 +0.26	8.92	8.74	8.88	3,044
27 Nov 23	8.64000 +0.11	8.84	8.50	8.70	3,799
24 Nov 23	8.53000 -0.01	8.71	8.44	8.49	1,964
23 Nov 23	8.54000 -0.39	8.90	8.50	8.90	2,213
22 Nov 23	8.93000 +0.32	8.93	8.52	8.53	2,347
21 Nov 23	8.61000 +0.12	8.67	8.38	8.38	3,720
20 Nov 23	8.49000 -0.02	8.67	8.38	8.50	5,523
17 Nov 23	8.51000 -0.42	8.90	8.50	8.90	5,114
16 Nov 23	8.93000 +0.00	8.94	8.81	8.94	632
15 Nov 23	8.93000 +0.02	8.93	8.80	8.91	832
14 Nov 23	8.91000 +0.04	8.91	8.80	8.88	1,493
13 Nov 23	8.87000 +0.42	8.97	8.49	8.49	7,243
10 Nov 23	8.45000 -0.19	8.70	8.42	8.69	8,334
09 Nov 23	8.64000 +0.26	9.12	8.64	8.70	9,209
08 Nov 23	8.38000 -0.32	8.66	8.10	8.52	7,176
07 Nov 23	8.70000 +1.61	8.70	7.80	7.80	85,235
06 Nov 23	7.09000 +0.03	7.09	7.05	7.05	55
03 Nov 23	7.06000 +0.00	7.21	7.05	7.21	853
02 Nov 23	7.06000 -0.04	7.06	7.06	7.06	303
01 Nov 23	7.10000 -0.08	7.24	7.05	7.23	2,672
31 Oct 23	7.18000 +0.00	7.20	7.18	7.18	3,015
30 Oct 23	7.18000 +0.00	7.24	7.18	7.18	2,539
27 Oct 23	7.18000 +0.00	7.25	7.18	7.25	3,783
26 Oct 23	7.18000 +0.00	7.18	7.18	7.18	18,199
25 Oct 23	7.18000 +0.00	7.24	7.18	7.24	386
24 Oct 23	7.18000 -0.02	7.22	7.18	7.22	442
23 Oct 23	7.20000 +0.02	7.39	7.18	7.39	1,272
20 Oct 23	7.18000 -0.24	7.34	7.18	7.34	6,780
19 Oct 23	7.42000 +0.26	7.42	7.14	7.29	2,194
18 Oct 23	7.16000 -0.29	7.40	7.16	7.40	3,150
17 Oct 23	7.45000 +0.01	7.45	7.41	7.41	613
16 Oct 23	7.44000 -0.33	7.55	7.43	7.47	3,773
13 Oct 23	7.77000 +0.10	7.81	7.65	7.69	5,448
12 Oct 23	7.67000 +0.08	7.69	7.67	7.69	1,004
11 Oct 23	7.59000 -0.16	7.67	7.45	7.67	5,151
10 Oct 23	7.75000 -0.04	7.80	7.62	7.65	10,720
09 Oct 23	7.79000 -0.03	7.80	7.65	7.65	309
06 Oct 23	7.82000 +0.03	8.00	7.76	7.78	2,556
05 Oct 23	7.79000 -0.22	8.21	7.79	8.00	9,596
04 Oct 23	8.01000 -0.55	8.52	7.91	8.48	7,238
03 Oct 23	8.56000 -0.19	8.76	8.56	8.76	2,889
02 Oct 23	8.75000 -0.25	8.87	8.75	8.86	1,409
29 Sep 23	9.00000 -0.03	9.00	8.99	9.00	14,522
28 Sep 23	9.03000 +0.03	9.09	9.00	9.00	4,231
27 Sep 23	9.00000 -0.08	9.03	9.00	9.03	9,388
26 Sep 23	9.08000 -0.03	9.16	9.08	9.10	3,389
25 Sep 23	9.11000 -0.08	9.38	9.00	9.38	5,470
22 Sep 23	9.19000 +0.35	9.19	8.83	8.83	3,575
21 Sep 23	8.84000 -0.07	8.85	8.66	8.75	20,911
20 Sep 23	8.91000 -0.09	9.09	8.91	9.09	3,266
19 Sep 23	9.00000 -0.01	9.00	9.00	9.00	2,958
18 Sep 23	9.01000 +0.01	9.28	9.01	9.28	1,034
15 Sep 23	9.00000 -0.20	9.35	9.00	9.21	6,661
14 Sep 23	9.20000 -0.29	9.44	9.20	9.26	3,766
13 Sep 23	9.49000 +0.14	9.50	9.28	9.41	4,183
12 Sep 23	9.35000 +0.04	9.48	9.31	9.31	845
11 Sep 23	9.31000 +0.07	9.42	9.16	9.16	2,133
08 Sep 23	9.24000 -0.02	9.25	9.23	9.23	874
07 Sep 23	9.26000 -0.12	9.60	9.22	9.22	2,942
06 Sep 23	9.38000 -0.15	9.57	9.33	9.36	541
05 Sep 23	9.53000 -0.12	9.93	9.22	9.73	15,618
04 Sep 23	9.65000 +0.13	9.67	9.44	9.44	3,512
01 Sep 23	9.52000 -0.22	9.74	9.52	9.74	3,777
31 Aug 23	9.74000 +0.26	9.74	9.35	9.56	7,332
30 Aug 23	9.48000 -0.02	9.74	9.26	9.29	10,267
29 Aug 23	9.50000 +0.07	9.50	9.00	9.41	5,772
28 Aug 23	9.43000 -0.16	9.67	9.40	9.41	4,696
25 Aug 23	9.59000 +0.32	9.74	9.33	9.33	4,228
24 Aug 23	9.27000 -0.21	9.34	9.27	9.34	1,256
23 Aug 23	9.48000 -0.33	9.66	9.41	9.66	6,924
22 Aug 23	9.81000 +0.18	9.90	9.68	9.90	6,709
21 Aug 23	9.63000 -0.49	10.12	9.62	10.12	7,570
18 Aug 23	10.12000 +0.61	10.12	9.28	9.28	12,266
17 Aug 23	9.51000 -0.02	9.51	9.51	9.51	416
16 Aug 23	9.53000 +0.26	9.63	9.40	9.63	5,749
15 Aug 23	9.27000 -0.24	9.56	9.27	9.51	6,539
14 Aug 23	9.51000 +0.01	9.95	9.46	9.46	12,179
11 Aug 23	9.50000 +0.69	9.50	8.85	8.90	11,774
10 Aug 23	8.81000 +0.48	8.95	8.53	8.53	17,803
09 Aug 23	8.33000 -0.38	8.64	8.33	8.50	18,565
08 Aug 23	8.71000 +0.21	8.71	8.41	8.47	6,086
07 Aug 23	8.50000 -0.08	8.68	8.46	8.50	6,737
04 Aug 23	8.58000 +0.23	8.58	8.29	8.37	20,005
03 Aug 23	8.35000 +0.03	8.36	7.93	8.01	5,299
02 Aug 23	8.32000 +0.19	8.38	8.10	8.10	9,759
01 Aug 23	8.13000 +0.13	8.16	7.95	8.01	8,758
31 Jul 23	8.00000 -0.09	8.15	8.00	8.15	2,763
28 Jul 23	8.09000 +0.03	8.22	8.05	8.06	3,758
27 Jul 23	8.06000 -0.19	8.34	8.04	8.09	2,204
26 Jul 23	8.25000 +0.19	8.29	8.01	8.19	6,404
25 Jul 23	8.06000 -0.18	8.32	7.95	8.15	10,729
24 Jul 23	8.24000 -0.18	8.39	8.24	8.39	4,847
21 Jul 23	8.42000 +0.17	8.42	8.15	8.15	1,313
20 Jul 23	8.25000 -0.19	8.42	8.25	8.39	1,319
19 Jul 23	8.44000 +0.07	8.45	8.22	8.44	3,973
18 Jul 23	8.37000 -0.08	8.46	8.37	8.46	2,688
17 Jul 23	8.45000 -0.04	8.55	8.34	8.34	4,595
14 Jul 23	8.49000 -0.11	8.55	8.49	8.51	1,433
13 Jul 23	8.60000 +0.10	8.60	8.52	8.59	7,834
12 Jul 23	8.50000 +0.05	8.50	8.39	8.44	7,037
11 Jul 23	8.45000 +0.12	8.50	8.20	8.20	1,334
10 Jul 23	8.33000 +0.27	8.35	8.11	8.23	7,398
07 Jul 23	8.06000 +0.20	8.10	7.90	8.05	3,014
06 Jul 23	7.86000 -0.94	8.70	7.86	8.70	8,604
05 Jul 23	8.80000 -0.18	9.00	8.80	8.97	5,118
04 Jul 23	8.98000 +0.00	9.00	8.72	8.98	4,703
03 Jul 23	8.98000 +0.37	9.00	8.78	8.78	5,282
30 Jun 23	8.61000 +0.01	8.78	8.58	8.61	11,094
29 Jun 23	8.60000 +0.01	8.60	8.50	8.60	6,093
28 Jun 23	8.59000 -0.23	8.80	8.54	8.64	9,761
27 Jun 23	8.82000 +0.46	8.86	8.32	8.35	9,882
26 Jun 23	8.36000 -0.41	9.00	8.36	8.93	16,715
23 Jun 23	8.77000 -0.15	9.05	8.77	8.78	5,789
22 Jun 23	8.92000 +0.27	9.00	8.35	8.57	8,104
21 Jun 23	8.65000 -0.46	9.04	8.65	9.02	7,966
20 Jun 23	9.11000 -0.02	9.19	9.03	9.06	4,889
19 Jun 23	9.13000 -0.10	9.19	8.90	8.90	1,942
16 Jun 23	9.23000 -0.07	9.54	9.10	9.40	36,296
15 Jun 23	9.30000 +0.00	9.30	9.24	9.30	9,482
14 Jun 23	9.30000 +0.15	9.30	9.14	9.17	8,313
13 Jun 23	9.15000 -0.05	9.20	9.10	9.20	9,005
12 Jun 23	9.20000 +0.03	9.20	9.02	9.02	15,283
09 Jun 23	9.17000 -0.03	9.20	9.13	9.19	5,035
08 Jun 23	9.20000 +0.01	9.20	9.15	9.15	3,622
07 Jun 23	9.19000 -0.01	9.20	9.16	9.20	8,673
06 Jun 23	9.20000 +0.00	9.20	9.03	9.03	3,484
05 Jun 23	9.20000 +0.00	9.20	8.97	8.97	4,814
02 Jun 23	9.20000 -0.02	9.20	9.15	9.20	22,155
01 Jun 23	9.22000 +0.62	9.22	8.47	8.47	12,057
31 May 23	8.60000 +0.14	8.71	8.43	8.70	15,288
30 May 23	8.46000 -0.09	8.50	8.40	8.40	10,388
29 May 23	8.55000 +0.10	8.55	8.35	8.45	10,397
26 May 23	8.45000 +0.00	8.61	8.40	8.45	28,420
25 May 23	8.45000 +0.00	8.45	8.39	8.45	8,493
24 May 23	8.45000 -0.01	8.45	8.30	8.30	10,111
23 May 23	8.46000 +0.01	8.46	8.32	8.32	11,385
22 May 23	8.45000 -0.09	8.45	8.40	8.44	32,942
19 May 23	8.54000 +0.14	8.54	8.40	8.40	13,573
18 May 23	8.40000 -0.03	8.72	8.24	8.24	9,623
17 May 23	8.43000 +0.07	8.43	8.20	8.20	12,685
16 May 23	8.36000 -0.04	8.40	8.27	8.40	7,244
15 May 23	8.40000 +0.10	8.40	8.25	8.40	15,059
12 May 23	8.30000 -0.02	8.48	8.20	8.40	20,398
11 May 23	8.32000 +0.76	8.32	7.40	7.40	45,598
10 May 23	7.56000 -0.21	7.64	7.44	7.64	5,870
09 May 23	7.77000 +0.15	7.77	7.57	7.62	10,842
08 May 23	7.62000 +0.29	7.69	7.36	7.36	34,408
05 May 23	7.33000 +0.25	7.33	6.97	6.97	10,081
04 May 23	7.08000 +0.06	7.13	7.08	7.10	6,605
03 May 23	7.02000 -0.14	7.20	6.98	7.08	7,836
02 May 23	7.16000 +0.11	7.28	7.09	7.18	12,369
28 Apr 23	7.05000 +0.06	7.10	6.88	6.88	2,251
27 Apr 23	6.99000 -0.06	7.07	6.92	7.07	12,765
26 Apr 23	7.05000 -0.02	7.07	6.75	7.03	15,131
25 Apr 23	7.07000 -0.14	7.20	7.01	7.19	14,145
24 Apr 23	7.21000 -0.31	7.70	7.21	7.48	86,422
21 Apr 23	7.52000 -0.12	7.62	7.52	7.55	1,741
20 Apr 23	7.64000 +0.14	8.00	7.50	7.50	12,219
19 Apr 23	7.50000 +0.60	7.50	6.80	6.81	29,167
18 Apr 23	6.90000 +0.00	7.00	6.82	6.82	22,569
17 Apr 23	6.90000 -0.10	7.10	6.86	7.10	40,094
14 Apr 23	7.00000 +0.15	7.40	6.82	6.98	69,328
13 Apr 23	6.85000 -0.13	6.95	6.71	6.90	17,529
12 Apr 23	6.98000 +0.10	6.99	6.86	6.99	1,883
11 Apr 23	6.88000 -0.22	7.30	6.86	7.30	4,932
06 Apr 23	7.10000 -0.03	7.20	6.91	7.19	15,233
05 Apr 23	7.13000 -0.14	7.20	6.93	7.20	12,844
04 Apr 23	7.27000 +0.18	7.70	6.97	7.15	10,071
03 Apr 23	7.09000 -0.49	7.58	6.93	7.58	23,116
31 Mar 23	7.58500 -0.11	7.84	7.49	7.55	20,558
30 Mar 23	7.69000 -0.07	8.10	7.69	7.78	18,567
29 Mar 23	7.76500 +0.00	7.82	7.64	7.66	13,194
28 Mar 23	7.76000 -0.13	7.93	7.75	7.75	8,809
27 Mar 23	7.88500 -0.05	8.06	7.80	7.80	15,140
24 Mar 23	7.93500 -0.34	8.38	7.93	8.31	7,262
23 Mar 23	8.27500 +0.10	8.37	7.89	7.89	9,027
22 Mar 23	8.17500 -0.14	8.40	8.18	8.40	5,443
21 Mar 23	8.31500 -0.09	8.39	8.20	8.29	12,075
20 Mar 23	8.40000 +0.13	8.60	8.20	8.20	8,961
17 Mar 23	8.27000 -0.38	8.65	8.27	8.37	22,322
16 Mar 23	8.65500 +0.32	8.65	8.26	8.26	15,731
15 Mar 23	8.33500 -0.16	8.68	8.23	8.68	12,857
14 Mar 23	8.50000 +0.15	8.60	8.23	8.23	16,585
13 Mar 23	8.35500 -0.26	8.52	8.20	8.48	12,399
10 Mar 23	8.61500 +0.07	8.89	8.39	8.51	22,211
09 Mar 23	8.54000 -0.28	8.82	8.54	8.77	28,199
08 Mar 23	8.82000 +0.13	9.00	8.56	8.78	14,547
07 Mar 23	8.69000 -0.07	8.98	8.40	8.40	15,936
06 Mar 23	8.75500 +0.47	8.82	8.14	8.14	16,889
03 Mar 23	8.28500 -0.02	8.35	8.15	8.30	8,964
02 Mar 23	8.30500 +0.14	8.31	8.00	8.02	3,745
01 Mar 23	8.16500 -0.23	8.44	8.05	8.44	11,375
28 Feb 23	8.39500 -0.17	8.48	8.34	8.40	10,569
27 Feb 23	8.57000 +0.47	8.72	8.05	8.05	10,676
24 Feb 23	8.10500 -0.10	8.33	8.02	8.32	9,251
23 Feb 23	8.20000 -0.28	8.77	8.10	8.45	16,295
22 Feb 23	8.48000 +0.19	8.99	8.00	8.21	29,586
21 Feb 23	8.29000 -0.35	8.95	8.01	8.72	23,181
20 Feb 23	8.64000 -0.44	9.00	8.39	8.85	28,884
17 Feb 23	9.08500 -0.65	9.70	8.90	9.70	21,105
16 Feb 23	9.73500 -0.22	10.19	9.70	10.13	19,965
15 Feb 23	9.95000 -0.07	10.16	9.91	10.10	16,693
14 Feb 23	10.02000 -0.09	10.15	9.91	10.01	6,052
13 Feb 23	10.11000 +0.05	10.11	9.88	9.88	5,914
10 Feb 23	10.06000 -0.07	10.12	9.88	9.89	11,422
09 Feb 23	10.13000 +0.15	10.27	9.98	10.05	19,882
08 Feb 23	9.98000 -0.05	10.13	9.89	9.89	1,316
07 Feb 23	10.03000 -0.20	10.10	9.93	9.98	9,102
06 Feb 23	10.23000 +0.14	10.23	9.90	9.90	12,788
03 Feb 23	10.09000 -0.05	10.14	9.91	10.10	6,991
02 Feb 23	10.14000 +0.26	10.37	9.90	9.96	22,601
01 Feb 23	9.88500 -0.04	10.00	9.73	9.92	8,272
31 Jan 23	9.92500 +0.09	10.01	9.65	9.86	17,794
30 Jan 23	9.83500 -0.14	9.98	9.80	9.98	6,288
27 Jan 23	9.98000 +0.08	10.00	9.80	9.84	7,713
26 Jan 23	9.90000 -0.02	9.95	9.77	9.95	14,637
25 Jan 23	9.91500 +0.01	9.95	9.80	9.90	15,600
24 Jan 23	9.91000 -0.54	10.40	9.90	10.40	18,541
23 Jan 23	10.45000 +0.25	10.48	10.00	10.03	14,553
20 Jan 23	10.20000 +0.23	10.48	10.03	10.11	18,364
19 Jan 23	9.96500 -0.06	10.00	9.70	9.91	22,253
18 Jan 23	10.02000 -0.95	10.97	10.01	10.97	34,570
17 Jan 23	10.97000 +0.67	11.79	10.69	11.56	51,221
16 Jan 23	10.30000 +0.10	10.33	10.05	10.33	24,146
13 Jan 23	10.20000 +0.27	10.30	10.00	10.03	28,311
12 Jan 23	9.93000 -0.19	10.08	9.54	9.91	82,183
11 Jan 23	10.12000 -0.18	10.56	10.00	10.56	28,981
10 Jan 23	10.30000 -0.64	10.88	10.13	10.88	20,856
09 Jan 23	10.94000 +0.34	10.94	10.51	10.60	26,849
06 Jan 23	10.60000 +0.12	10.60	10.31	10.58	33,112
05 Jan 23	10.48000 +0.28	10.49	10.20	10.25	30,080
04 Jan 23	10.20000 +0.26	10.36	9.94	9.94	21,423
03 Jan 23	9.93500 -0.05	10.20	9.86	9.99	34,092
02 Jan 23	9.99000 +0.39	10.00	9.57	9.99	33,010
30 Dec 22	9.60000 -0.25	9.80	9.19	9.66	18,071
29 Dec 22	9.85500 +0.55	10.15	9.19	9.31	24,193
28 Dec 22	9.30500 +0.36	9.31	8.96	9.02	12,346
27 Dec 22	8.95000 +0.28	9.02	8.56	8.65	8,749
23 Dec 22	8.66500 -0.16	9.01	8.56	8.88	6,879
22 Dec 22	8.82500 -0.07	9.10	8.79	8.99	12,093
21 Dec 22	8.90000 +0.04	8.93	8.69	8.90	18,973
20 Dec 22	8.86000 +0.21	8.89	8.41	8.60	12,513
19 Dec 22	8.65000 -0.12	8.99	8.41	8.60	19,424
16 Dec 22	8.76500 -0.39	9.34	8.70	9.34	32,244
15 Dec 22	9.15500 -0.30	9.53	9.04	9.53	19,967
14 Dec 22	9.45000 +0.05	9.45	9.01	9.45	7,024
13 Dec 22	9.40500 +0.03	9.64	9.18	9.51	24,360
12 Dec 22	9.37500 +0.81	9.52	8.79	8.79	22,291
09 Dec 22	8.57000 +0.09	8.58	8.42	8.49	9,172
08 Dec 22	8.48000 -0.24	8.81	8.27	8.81	11,461
07 Dec 22	8.71500 -0.13	8.90	8.38	8.90	12,255
06 Dec 22	8.84000 -0.32	9.17	8.79	9.17	21,099
05 Dec 22	9.16000 -0.25	9.80	9.13	9.80	23,901
02 Dec 22	9.41000 +0.62	9.63	8.80	8.86	30,394
01 Dec 22	8.79000 +0.52	8.90	8.39	8.40	26,659
30 Nov 22	8.27500 -0.14	8.52	8.27	8.52	11,561
29 Nov 22	8.41500 -0.45	8.90	8.31	8.90	20,576
28 Nov 22	8.86500 +0.36	8.98	8.49	8.51	40,459
25 Nov 22	8.50500 +0.24	8.88	8.22	8.27	22,755
24 Nov 22	8.26000 +0.56	8.34	7.63	7.63	21,670
23 Nov 22	7.70000 -0.01	7.86	7.61	7.86	4,166
22 Nov 22	7.70500 +0.13	7.75	7.17	7.35	16,634
21 Nov 22	7.57500 -0.14	8.00	7.50	8.00	9,386
18 Nov 22	7.71500 +0.06	7.72	7.09	7.60	48,072
17 Nov 22	7.66000 -0.25	8.03	7.49	7.88	18,847
16 Nov 22	7.90500 -0.80	8.65	7.80	8.56	17,251
15 Nov 22	8.71000 +0.31	8.71	8.22	8.35	38,627
14 Nov 22	8.40000 +0.16	8.48	8.17	8.17	52,118
11 Nov 22	8.24000 +0.91	8.24	7.48	7.50	122,221
10 Nov 22	7.32500 +0.50	7.55	6.69	6.69	98,862
09 Nov 22	6.82000 -0.29	7.03	6.73	7.02	34,867
08 Nov 22	7.11500 +0.21	7.11	6.75	6.80	43,564
07 Nov 22	6.90000 -0.11	7.08	6.76	6.98	9,209
04 Nov 22	7.01500 -0.06	7.23	7.00	7.00	26,792
03 Nov 22	7.07500 -0.14	7.22	6.76	6.76	36,036
02 Nov 22	7.21000 +0.25	7.21	6.78	7.02	26,230
01 Nov 22	6.96000 +0.08	7.33	6.86	7.09	58,138
31 Oct 22	6.88000 +0.01	7.10	6.80	7.10	6,571
28 Oct 22	6.87500 -0.32	7.09	6.88	7.02	5,674
27 Oct 22	7.19000 -0.11	7.28	7.09	7.09	11,433
26 Oct 22	7.30000 -0.08	7.43	7.12	7.39	49,508
25 Oct 22	7.38000 +0.56	7.38	6.82	7.04	32,625
24 Oct 22	6.82000 -0.18	7.07	6.75	7.07	47,623
21 Oct 22	7.00000 -0.28	7.15	6.87	7.10	25,963
20 Oct 22	7.28500 +0.46	7.37	6.70	6.92	28,847
19 Oct 22	6.82000 -0.28	7.34	6.80	7.20	43,475
18 Oct 22	7.10000 +0.42	7.13	6.88	6.97	17,592
17 Oct 22	6.68000 +0.19	6.87	6.39	6.77	19,430
14 Oct 22	6.48500 +0.36	6.64	6.11	6.24	30,715
13 Oct 22	6.12500 +0.25	6.16	5.86	5.86	30,152
12 Oct 22	5.87500 -0.05	6.09	5.78	5.95	25,052
11 Oct 22	5.93000 -0.16	6.09	5.74	5.74	22,884
10 Oct 22	6.09000 -0.28	6.34	6.03	6.34	27,931
07 Oct 22	6.37500 -0.68	7.18	6.24	7.00	71,089
06 Oct 22	7.05000 +1.14	7.17	6.65	6.65	95,460
05 Oct 22	5.91500 +0.20	6.14	5.74	5.74	39,605
04 Oct 22	5.72000 +0.18	5.81	5.51	5.81	35,544
03 Oct 22	5.53500 -0.06	6.36	5.51	6.36	19,284
30 Sep 22	5.59000 +0.30	5.61	5.48	5.52	11,618
29 Sep 22	5.29000 -0.24	5.32	5.14	5.28	21,875
28 Sep 22	5.53500 +0.02	5.53	5.19	5.36	31,803
27 Sep 22	5.51500 +0.43	5.61	5.25	5.60	38,387
26 Sep 22	5.08500 -0.28	5.30	5.07	5.30	32,642
23 Sep 22	5.36000 -0.42	5.68	5.36	5.64	33,836
22 Sep 22	5.78000 -0.19	6.11	5.76	6.11	12,826
21 Sep 22	5.97000 -0.21	6.12	5.67	6.11	45,671
20 Sep 22	6.18000 -0.03	6.35	6.05	6.35	27,038
19 Sep 22	6.21000 +0.01	6.51	6.16	6.51	16,492
16 Sep 22	6.20000 -0.02	6.26	6.14	6.20	23,421
15 Sep 22	6.21500 -0.24	6.97	6.22	6.97	15,803
14 Sep 22	6.45500 -0.08	6.49	6.22	6.46	26,269
13 Sep 22	6.53500 -0.12	6.97	6.53	6.66	39,525
12 Sep 22	6.65500 +0.22	6.71	6.51	6.53	18,600
09 Sep 22	6.43500 +0.16	6.57	6.39	6.43	18,698
08 Sep 22	6.27500 -0.11	6.74	6.20	6.52	25,295
07 Sep 22	6.38000 +0.18	6.41	6.14	6.28	24,759
06 Sep 22	6.20000 -0.08	6.51	6.17	6.29	63,914
05 Sep 22	6.28000 +0.00	6.32	6.15	6.31	22,532
02 Sep 22	6.28500 +0.03	6.41	6.15	6.20	33,170
01 Sep 22	6.25500 +0.00	6.41	6.18	6.20	59,487
31 Aug 22	6.25500 -0.28	6.41	6.20	6.40	72,628
30 Aug 22	6.53500 +0.00	6.57	6.37	6.56	53,361
29 Aug 22	6.53000 +0.17	6.67	6.20	6.20	56,702
26 Aug 22	6.36000 -0.63	7.20	6.28	7.20	81,909
25 Aug 22	6.99000 -0.17	7.32	6.89	7.32	10,973
24 Aug 22	7.16000 +0.30	7.16	6.80	6.81	27,014
23 Aug 22	6.85500 -0.01	7.00	6.80	6.92	46,768
22 Aug 22	6.86000 -0.14	6.97	6.75	6.97	45,082
19 Aug 22	7.00000 -0.03	7.09	6.74	7.09	65,135
18 Aug 22	7.03000 -0.54	7.64	6.97	7.64	50,347
17 Aug 22	7.57000 +0.17	7.78	7.40	7.40	77,015
16 Aug 22	7.40000 +0.18	7.63	7.10	7.16	91,134
15 Aug 22	7.22500 -0.16	7.57	7.17	7.57	27,056
12 Aug 22	7.38000 +0.03	7.45	7.28	7.36	28,399
11 Aug 22	7.35500 +0.02	7.75	7.26	7.36	106,690
10 Aug 22	7.33500 +0.18	7.44	7.07	7.13	75,652
09 Aug 22	7.16000 -0.06	7.20	7.00	7.20	67,809
08 Aug 22	7.22000 -0.16	7.74	7.17	7.74	26,645
05 Aug 22	7.37500 -0.01	7.47	7.24	7.32	86,079
04 Aug 22	7.38000 -0.02	7.62	7.30	7.40	56,361
03 Aug 22	7.40000 +0.18	7.68	7.16	7.16	35,085
02 Aug 22	7.22500 +0.07	7.22	6.91	7.16	33,695
01 Aug 22	7.15500 -0.02	7.34	7.06	7.34	35,079
29 Jul 22	7.18000 +0.39	7.30	6.88	6.89	137,261
28 Jul 22	6.78500 +0.30	6.78	6.55	6.55	31,570
27 Jul 22	6.49000 +0.14	6.52	6.26	6.38	33,737
26 Jul 22	6.35000 +0.13	6.47	6.04	6.22	105,376
25 Jul 22	6.22000 -0.38	6.60	6.18	6.60	69,799
22 Jul 22	6.60000 +0.09	7.07	6.24	6.58	117,372
21 Jul 22	6.51000 -0.44	6.96	6.49	6.87	46,882
20 Jul 22	6.95000 -0.12	7.14	6.88	7.08	74,177
19 Jul 22	7.07000 -0.06	7.24	6.82	7.14	44,436
18 Jul 22	7.13000 +0.24	7.28	6.55	6.91	65,780
15 Jul 22	6.88500 +0.31	7.04	6.67	6.85	95,756
14 Jul 22	6.57500 -0.19	6.82	6.54	6.82	34,132
13 Jul 22	6.76000 -0.01	6.89	6.57	6.76	34,200
12 Jul 22	6.77500 -0.26	7.11	6.78	7.11	40,476
11 Jul 22	7.04000 -0.26	7.35	7.04	7.30	39,595
08 Jul 22	7.30000 -0.01	7.56	7.26	7.32	46,758
07 Jul 22	7.31500 +0.30	7.32	6.97	6.97	29,225
06 Jul 22	7.02000 +0.41	7.20	6.68	6.68	58,705
05 Jul 22	6.61500 -0.42	7.20	6.59	6.98	48,420
04 Jul 22	7.03500 -0.24	7.38	7.00	7.38	26,619
01 Jul 22	7.27000 +0.17	7.32	7.05	7.05	40,241
30 Jun 22	7.10000 -0.18	7.22	6.87	7.11	72,169
29 Jun 22	7.28500 -0.14	7.39	7.09	7.39	38,355
28 Jun 22	7.42000 +0.06	7.64	7.11	7.28	64,507
27 Jun 22	7.36500 -0.22	7.80	7.30	7.70	78,112
24 Jun 22	7.58000 +0.07	7.72	7.30	7.31	36,088
23 Jun 22	7.51500 +0.00	7.63	7.28	7.41	36,935
22 Jun 22	7.51000 -0.24	7.76	7.26	7.76	67,768
21 Jun 22	7.75000 +0.01	7.75	7.48	7.69	67,656
20 Jun 22	7.74500 -0.23	8.05	7.55	7.65	111,542
17 Jun 22	7.97500 +0.42	8.10	7.51	7.60	102,187
16 Jun 22	7.55000 -0.21	7.70	7.41	7.66	126,428
15 Jun 22	7.76000 +0.31	7.86	7.45	7.53	119,168
14 Jun 22	7.45000 -0.13	7.72	7.45	7.70	103,177
13 Jun 22	7.58000 +0.03	7.76	7.20	7.20	116,659
10 Jun 22	7.55000 -0.24	7.95	7.16	7.88	179,405
09 Jun 22	7.79500 -0.65	8.31	7.78	8.31	39,994
08 Jun 22	8.45000 -0.07	8.70	8.33	8.53	46,322
07 Jun 22	8.52500 -0.51	8.98	8.26	8.95	53,218
06 Jun 22	9.03500 +0.20	9.11	8.47	8.47	59,354
03 Jun 22	8.83000 -0.15	9.30	8.74	9.00	31,564
02 Jun 22	8.97500 +0.06	8.98	8.27	8.91	40,331
01 Jun 22	8.91500 -0.09	9.47	8.88	9.47	64,312
31 May 22	9.00000 -0.22	9.41	8.93	9.41	439,245
30 May 22	9.21500 +0.40	9.49	8.90	8.90	85,923
27 May 22	8.82000 -0.03	9.06	8.70	8.90	59,468
26 May 22	8.84500 +0.29	8.85	8.20	8.20	73,426
25 May 22	8.55500 +0.33	8.66	8.20	8.38	62,677
24 May 22	8.22500 -0.29	8.65	8.10	8.51	124,761
23 May 22	8.51500 -0.51	9.16	8.47	9.05	117,716
20 May 22	9.03000 +0.01	9.33	8.85	8.90	56,685
19 May 22	9.02500 +0.00	9.06	8.76	8.91	80,576
18 May 22	9.02500 -0.32	9.59	8.98	9.49	93,489
17 May 22	9.34000 +0.39	9.45	8.85	8.85	54,606
16 May 22	8.95000 +0.55	8.98	8.34	8.35	127,191
13 May 22	8.40500 +0.01	8.78	7.97	8.62	163,362
12 May 22	8.39000 +0.06	8.57	7.73	8.33	114,390
11 May 22	8.33000 -0.84	9.39	8.20	9.39	102,546
10 May 22	9.16500 +0.16	9.55	8.91	8.91	104,774
09 May 22	9.00000 -0.40	9.59	8.97	9.45	95,306
06 May 22	9.40000 -0.45	9.72	8.92	9.72	86,228
05 May 22	9.85000 -0.24	10.43	9.73	10.39	108,251
04 May 22	10.09000 -0.26	10.31	9.95	10.31	53,354
03 May 22	10.35000 -0.35	10.90	10.27	10.39	52,066
02 May 22	10.70000 -0.15	11.19	10.36	11.19	36,522
29 Apr 22	10.85000 +0.07	11.40	10.68	10.74	42,625
28 Apr 22	10.78000 +0.40	10.90	10.35	10.50	58,608
27 Apr 22	10.38000 -0.02	10.65	10.17	10.36	64,461
26 Apr 22	10.40000 -0.50	10.93	10.37	10.86	168,386
25 Apr 22	10.90000 +0.22	10.96	10.37	10.41	122,384
22 Apr 22	10.68000 +0.07	10.78	10.25	10.54	84,319
21 Apr 22	10.61000 -0.33	10.99	10.60	10.90	48,129
20 Apr 22	10.94000 -0.37	11.35	10.66	11.20	77,983
19 Apr 22	11.31000 +0.21	11.31	10.87	11.24	50,594
14 Apr 22	11.10000 +0.07	11.34	10.95	11.04	42,042
13 Apr 22	11.03000 -0.19	11.11	10.77	11.08	75,389
12 Apr 22	11.22000 +0.12	11.36	10.80	10.99	50,159
11 Apr 22	11.10000 -0.38	11.55	10.91	11.55	71,141
08 Apr 22	11.48000 -0.02	11.78	11.24	11.60	96,399
07 Apr 22	11.50000 -0.20	11.85	11.39	11.64	77,410
06 Apr 22	11.70000 -0.44	12.18	11.53	12.07	94,889
05 Apr 22	12.14000 -0.19	12.54	11.91	12.44	202,100
04 Apr 22	12.33000 +0.42	12.47	11.79	12.07	150,744
01 Apr 22	11.91000 +0.71	12.25	11.15	11.27	130,724
31 Mar 22	11.20000 -1.65	12.95	11.15	12.68	145,618
30 Mar 22	12.85000 -0.64	13.35	12.33	13.30	108,494
29 Mar 22	13.49000 +0.71	13.66	12.00	12.00	241,192
28 Mar 22	12.78000 -0.11	13.23	12.09	12.90	233,061
25 Mar 22	12.89000 -0.28	13.18	12.71	13.03	132,000
24 Mar 22	13.17000 -0.33	13.68	13.02	13.37	68,660
23 Mar 22	13.50000 -0.50	14.30	13.35	14.00	108,391
22 Mar 22	14.00000 -0.51	14.68	13.95	14.35	67,266
21 Mar 22	14.51000 -0.41	14.85	13.92	14.80	77,439
18 Mar 22	14.92000 +0.29	15.24	14.31	14.65	139,470
17 Mar 22	14.63000 -0.72	15.73	14.52	15.34	139,023
16 Mar 22	15.35000 +0.85	15.61	14.46	14.46	143,161
15 Mar 22	14.50000 -0.87	15.32	14.36	15.32	94,459
14 Mar 22	15.37000 -0.78	16.31	14.18	16.20	131,461
11 Mar 22	16.15000 -0.02	16.80	15.02	15.02	58,248
10 Mar 22	16.17000 -0.69	17.04	16.06	17.00	63,736
09 Mar 22	16.86000 +0.97	16.98	15.95	16.21	77,381
08 Mar 22	15.89000 +0.37	16.15	15.17	15.32	91,398
07 Mar 22	15.52000 -0.28	15.95	14.70	15.12	94,080
04 Mar 22	15.80000 -0.66	16.61	15.60	15.80	74,131
03 Mar 22	16.46000 -0.35	17.07	16.38	16.50	60,201
02 Mar 22	16.81000 -0.47	17.66	16.58	17.50	63,031
01 Mar 22	17.28000 -0.77	18.05	16.80	18.05	57,823
28 Feb 22	18.05000 +0.89	18.12	16.81	17.20	69,560
25 Feb 22	17.16000 +0.14	18.44	16.69	16.94	55,023
24 Feb 22	17.02000 +0.72	17.14	15.49	15.60	136,337
23 Feb 22	16.30000 -0.48	17.15	16.30	16.78	52,340
22 Feb 22	16.78000 -0.26	17.50	16.41	16.94	65,534
21 Feb 22	17.04000 -0.22	17.38	16.68	17.01	43,050
18 Feb 22	17.26000 -0.74	17.98	17.11	17.98	68,347
17 Feb 22	18.00000 -1.20	19.10	17.82	18.90	56,718
16 Feb 22	19.20000 -0.94	20.40	19.15	20.30	61,012
15 Feb 22	20.14000 +1.05	20.24	19.41	19.52	80,893
14 Feb 22	19.09000 -0.60	19.19	18.50	18.99	81,981
11 Feb 22	19.69000 -0.49	20.14	19.18	19.88	43,882
10 Feb 22	20.18000 -0.36	20.68	19.45	20.62	32,930
09 Feb 22	20.54000 +0.76	20.70	19.80	19.80	49,079
08 Feb 22	19.78000 -0.50	20.68	19.08	20.58	46,256
07 Feb 22	20.28000 +0.49	20.52	19.85	20.00	34,931
04 Feb 22	19.79000 -0.10	20.10	19.46	19.85	70,271
03 Feb 22	19.89000 -0.63	20.66	19.86	20.50	50,932
02 Feb 22	20.52000 -0.48	21.26	20.52	21.20	44,140
01 Feb 22	21.00000 -0.20	21.54	20.66	21.34	50,042
31 Jan 22	21.20000 +0.58	21.46	20.74	20.92	44,232
28 Jan 22	20.62000 +0.02	20.76	20.04	20.12	40,716
27 Jan 22	20.60000 +0.64	20.74	19.50	19.87	45,223
26 Jan 22	19.96000 +0.13	21.22	19.57	21.00	103,490
25 Jan 22	19.83000 +0.50	20.00	18.65	19.50	153,246
24 Jan 22	19.33000 -0.12	19.80	18.66	18.79	173,445
21 Jan 22	19.45000 -1.07	21.64	19.23	20.80	158,720
20 Jan 22	20.52000 +0.74	20.82	19.69	19.99	63,558
19 Jan 22	19.78000 +0.42	20.14	19.00	19.12	95,310
18 Jan 22	19.36000 -0.14	19.72	19.14	19.42	64,104
17 Jan 22	19.50000 -0.30	20.00	19.49	19.90	42,483
14 Jan 22	19.80000 -0.26	20.40	19.62	20.40	82,636
13 Jan 22	20.06000 -0.24	20.56	19.86	20.16	30,366
12 Jan 22	20.30000 +0.00	20.96	20.14	20.48	45,762
11 Jan 22	20.30000 +0.14	20.60	19.99	20.00	34,546
10 Jan 22	20.16000 -0.80	21.02	19.91	20.94	87,758
07 Jan 22	20.96000 -0.72	21.84	20.88	21.50	61,225
06 Jan 22	21.68000 -0.52	22.14	21.24	22.00	62,444
05 Jan 22	22.20000 +0.50	22.28	21.10	21.98	84,347
04 Jan 22	21.70000 -1.30	23.24	21.56	23.06	56,130
03 Jan 22	23.00000 +0.86	23.12	22.24	22.24	27,429
30 Dec 21	22.14000 -0.18	22.50	21.84	22.14	27,638
29 Dec 21	22.32000 +0.02	22.88	22.06	22.88	44,345
28 Dec 21	22.30000 -0.74	23.64	22.24	23.64	43,300
27 Dec 21	23.04000 +0.18	23.16	22.56	22.56	38,621
23 Dec 21	22.86000 +0.44	22.86	21.94	22.28	77,507
22 Dec 21	22.42000 +0.38	22.58	22.04	22.04	63,948
21 Dec 21	22.04000 +0.28	22.54	21.60	22.54	30,159
20 Dec 21	21.76000 -0.18	22.14	21.24	21.54	52,361
17 Dec 21	21.94000 -0.12	22.18	21.28	21.82	97,270
16 Dec 21	22.06000 +0.36	22.88	21.86	22.06	76,917
15 Dec 21	21.70000 -0.44	22.32	21.62	22.00	129,259
14 Dec 21	22.14000 -1.76	23.36	21.84	23.18	218,145
13 Dec 21	23.90000 +0.08	24.82	23.56	23.80	108,720
10 Dec 21	23.82000 -0.20	24.16	23.46	23.72	160,403
09 Dec 21	24.02000 -0.10	24.34	23.74	24.00	82,873
08 Dec 21	24.12000 -0.50	24.70	23.92	24.48	93,547
07 Dec 21	24.62000 +1.60	24.62	22.96	22.96	98,099
06 Dec 21	23.02000 +0.18	23.16	22.14	22.80	99,238
03 Dec 21	22.84000 -0.54	24.16	22.50	22.98	115,713
02 Dec 21	23.38000 -0.86	24.00	22.82	23.86	130,541
01 Dec 21	24.24000 -0.96	25.58	24.14	25.20	101,152
30 Nov 21	25.20000 -0.60	26.06	25.00	25.48	171,434
29 Nov 21	25.80000 +0.00	26.08	25.34	26.08	116,566
26 Nov 21	25.80000 +1.54	26.00	23.18	23.28	215,202
25 Nov 21	24.26000 +0.42	24.76	23.76	23.78	104,722
24 Nov 21	23.84000 -1.74	25.46	23.22	25.38	311,589
23 Nov 21	25.58000 -0.66	26.56	25.12	25.78	161,647
22 Nov 21	26.24000 -2.00	29.30	26.08	29.20	273,335
19 Nov 21	28.24000 +1.14	29.20	26.42	27.10	347,705
18 Nov 21	27.10000 +0.66	27.52	26.20	26.44	148,176
17 Nov 21	26.44000 +1.94	27.46	25.32	25.46	285,625
16 Nov 21	24.50000 -1.24	26.06	24.50	26.06	144,236
15 Nov 21	25.74000 +0.70	27.14	24.54	25.12	265,024
12 Nov 21	25.04000 +1.80	25.48	23.30	23.32	215,173
11 Nov 21	23.24000 -3.26	24.20	21.58	23.30	727,907
10 Nov 21	26.50000 -0.26	28.36	25.64	27.72	204,898
09 Nov 21	26.76000 +0.06	26.88	26.30	26.80	45,489
08 Nov 21	26.70000 +0.10	26.94	26.40	26.62	72,326
05 Nov 21	26.60000 -0.94	27.88	26.36	27.62	72,360
04 Nov 21	27.54000 +0.72	27.68	26.94	27.40	66,574
03 Nov 21	26.82000 +0.68	27.18	25.80	26.00	115,804
02 Nov 21	26.14000 -0.72	27.18	26.04	26.58	134,390
01 Nov 21	26.86000 -0.20	27.70	26.84	27.20	32,938
29 Oct 21	27.06000 -0.46	27.52	26.78	27.50	77,954
28 Oct 21	27.52000 +0.36	28.18	27.00	27.30	100,636
27 Oct 21	27.16000 -0.44	27.62	27.16	27.62	41,583
26 Oct 21	27.60000 +0.00	28.06	27.44	28.06	39,493
25 Oct 21	27.60000 -0.44	28.02	27.54	27.96	43,007
22 Oct 21	28.04000 +0.06	28.46	27.80	28.30	78,771
21 Oct 21	27.98000 +0.06	28.10	26.88	27.56	92,275
20 Oct 21	27.92000 -0.68	28.74	27.64	28.60	79,166
19 Oct 21	28.60000 +0.64	29.28	28.14	28.14	95,106
18 Oct 21	27.96000 -0.14	28.20	27.64	28.18	46,869
15 Oct 21	28.10000 +0.00	28.48	27.84	28.22	51,304
14 Oct 21	28.10000 +0.16	28.44	27.00	27.20	96,361
13 Oct 21	27.94000 -0.58	29.36	27.92	28.72	69,530
12 Oct 21	28.52000 +0.32	29.08	27.48	27.70	113,379
11 Oct 21	28.20000 -1.22	29.72	27.88	29.72	108,624
08 Oct 21	29.42000 -1.14	30.70	29.32	30.64	68,427
07 Oct 21	30.56000 +0.86	30.70	29.20	30.10	139,120
06 Oct 21	29.70000 -1.18	30.88	29.70	30.88	77,196
05 Oct 21	30.88000 +0.52	31.30	30.22	30.32	122,123
04 Oct 21	30.36000 -1.08	31.60	30.34	31.16	100,647
01 Oct 21	31.44000 -0.98	32.52	31.36	32.30	113,934
30 Sep 21	32.42000 -0.02	33.18	32.30	32.48	85,587
29 Sep 21	32.44000 -0.34	33.50	32.32	33.48	88,488
28 Sep 21	32.78000 -1.44	34.16	31.42	33.96	300,504
27 Sep 21	34.22000 -0.54	35.18	33.70	35.18	137,753
24 Sep 21	34.76000 -2.24	37.10	34.58	37.10	157,825
23 Sep 21	37.00000 +0.40	37.30	36.22	36.86	74,550
22 Sep 21	36.60000 -0.64	37.86	35.48	37.00	139,545
21 Sep 21	37.24000 -0.48	37.70	36.66	37.24	61,773
20 Sep 21	37.72000 -1.78	38.62	37.14	38.62	85,484
17 Sep 21	39.50000 +0.32	40.14	38.82	38.82	47,505
16 Sep 21	39.18000 -0.16	40.16	37.70	40.16	100,989
15 Sep 21	39.34000 -1.38	41.00	38.66	41.00	65,139
14 Sep 21	40.72000 +0.36	40.94	40.12	40.28	26,824
13 Sep 21	40.36000 -1.00	42.00	40.34	42.00	38,401
10 Sep 21	41.36000 +0.26	42.34	41.06	41.40	44,448
09 Sep 21	41.10000 +0.36	41.22	39.80	40.68	40,133
08 Sep 21	40.74000 -0.54	41.16	40.30	41.16	114,759
07 Sep 21	41.28000 -0.28	41.94	41.00	41.94	55,716
06 Sep 21	41.56000 -0.42	42.50	41.16	42.08	38,371
03 Sep 21	41.98000 -2.02	44.04	41.50	43.94	122,569
02 Sep 21	44.00000 +1.66	44.40	42.66	42.92	68,417
01 Sep 21	42.34000 +1.44	43.02	41.32	41.88	77,793
31 Aug 21	40.90000 -1.86	42.82	40.22	42.62	96,503
30 Aug 21	42.76000 +0.58	42.84	41.92	42.08	57,305
27 Aug 21	42.18000 +0.58	42.78	41.78	42.14	117,035
26 Aug 21	41.60000 +0.34	41.78	40.40	40.88	70,702
25 Aug 21	41.26000 +0.74	41.62	40.44	40.60	75,081
24 Aug 21	40.52000 +1.02	41.06	39.50	39.50	84,712
23 Aug 21	39.50000 +0.56	39.64	38.52	38.52	39,677
20 Aug 21	38.94000 -0.26	39.38	37.82	39.02	58,263
19 Aug 21	39.20000 -0.18	39.66	37.32	38.30	103,719
18 Aug 21	39.38000 +0.76	39.94	38.40	39.00	129,302
17 Aug 21	38.62000 -1.38	40.16	38.04	40.10	127,393
16 Aug 21	40.00000 -3.94	43.50	40.00	43.32	180,385
13 Aug 21	43.94000 +4.04	44.66	39.76	40.16	171,884
12 Aug 21	39.90000 -0.60	41.98	38.52	41.96	168,576
11 Aug 21	40.50000 -0.60	42.18	39.60	41.20	118,406
10 Aug 21	41.10000 +3.68	41.50	37.30	37.32	181,167
09 Aug 21	37.42000 -0.18	38.20	36.90	38.20	41,013
06 Aug 21	37.60000 +0.26	38.56	36.80	37.22	69,896
05 Aug 21	37.34000 -0.20	37.76	35.30	37.16	133,529
04 Aug 21	37.54000 +0.32	38.02	36.92	37.28	71,642
03 Aug 21	37.22000 -0.70	37.92	36.20	37.64	115,980
02 Aug 21	37.92000 -2.08	40.32	36.84	40.02	167,634
30 Jul 21	40.00000 +0.20	40.52	37.70	39.08	106,286
29 Jul 21	39.80000 -0.30	40.84	39.68	40.36	54,398
28 Jul 21	40.10000 +0.30	40.10	39.02	39.02	25,877
27 Jul 21	39.80000 -0.80	40.68	39.58	40.14	33,739
26 Jul 21	40.60000 -0.40	41.80	40.10	40.70	52,583
23 Jul 21	41.00000 -0.70	41.84	40.56	41.20	50,611
22 Jul 21	41.70000 +0.90	42.02	40.86	40.86	53,957
21 Jul 21	40.80000 +1.80	40.86	39.04	39.04	61,840
20 Jul 21	39.00000 -0.66	39.80	38.12	39.80	64,931
19 Jul 21	39.66000 -0.26	39.96	38.02	39.54	122,216
16 Jul 21	39.92000 +0.10	40.50	39.40	39.68	179,516
15 Jul 21	39.82000 -1.60	41.44	39.62	41.36	70,500
14 Jul 21	41.42000 -0.58	42.70	40.90	42.08	67,376
13 Jul 21	42.00000 +0.10	42.38	40.76	41.90	138,442
12 Jul 21	41.90000 -0.60	43.04	41.10	42.26	229,099
09 Jul 21	42.50000 -0.16	43.22	41.90	43.22	115,572
08 Jul 21	42.66000 -2.14	45.58	41.96	44.52	159,183
07 Jul 21	44.80000 -1.32	46.52	44.70	46.50	71,673
06 Jul 21	46.12000 -0.54	46.76	45.82	46.68	62,186
05 Jul 21	46.66000 +0.28	46.82	45.60	45.60	48,338
02 Jul 21	46.38000 +0.00	47.72	46.38	46.50	68,382
01 Jul 21	46.38000 +0.24	47.70	46.26	46.62	51,926
30 Jun 21	46.14000 -2.06	48.58	45.48	48.16	109,586
29 Jun 21	48.20000 +0.44	49.72	47.62	47.90	80,201
28 Jun 21	47.76000 -0.60	48.02	45.20	47.60	102,148
25 Jun 21	48.36000 -0.14	48.72	47.88	48.08	55,846
24 Jun 21	48.50000 -0.18	49.56	47.62	47.96	99,834
23 Jun 21	48.68000 +0.04	49.02	47.90	48.48	36,817
22 Jun 21	48.64000 -0.86	49.66	48.32	48.64	33,134
21 Jun 21	49.50000 -0.16	51.00	48.48	51.00	23,737
18 Jun 21	49.66000 +0.06	50.10	48.60	48.60	39,958
17 Jun 21	49.60000 -0.32	50.80	48.56	50.80	33,535
16 Jun 21	49.92000 -1.33	50.55	48.82	50.55	32,680
15 Jun 21	51.25000 -0.15	52.00	50.80	52.00	22,387
14 Jun 21	51.40000 +0.25	53.25	51.05	51.85	64,950
11 Jun 21	51.15000 +0.60	51.45	50.35	51.20	17,269
10 Jun 21	50.55000 -0.45	51.10	49.54	50.50	43,175
09 Jun 21	51.00000 -1.25	52.90	50.30	52.90	40,476
08 Jun 21	52.25000 +0.05	53.60	51.35	51.35	43,758
07 Jun 21	52.20000 +0.35	52.20	51.25	52.00	30,118
04 Jun 21	51.85000 +0.30	52.00	50.30	50.60	54,142
03 Jun 21	51.55000 +0.00	51.80	51.00	51.35	37,873
02 Jun 21	51.55000 +0.20	51.80	50.55	50.90	32,686
01 Jun 21	51.35000 +0.35	51.75	50.60	50.85	46,648
31 May 21	51.00000 -1.95	53.55	50.40	53.45	35,321
28 May 21	52.95000 -0.20	54.35	52.20	52.20	74,632
27 May 21	53.15000 -0.10	54.30	52.55	54.00	58,660
26 May 21	53.25000 +0.80	53.80	52.15	52.75	56,314
25 May 21	52.45000 +2.65	53.00	49.80	49.84	125,915
21 May 21	49.80000 -0.20	50.30	48.34	50.00	91,521
20 May 21	50.00000 +2.16	50.90	47.52	47.80	124,132
19 May 21	47.84000 +1.72	48.00	45.12	46.12	76,814
18 May 21	46.12000 +2.42	48.44	44.40	44.40	134,354
17 May 21	43.70000 +0.10	44.70	43.28	43.78	51,084
14 May 21	43.60000 +1.10	44.02	41.82	42.82	69,296
13 May 21	42.50000 -0.50	43.08	41.26	43.00	87,875
12 May 21	43.00000 +1.00	43.60	41.66	41.78	110,739
11 May 21	42.00000 -1.14	43.00	41.06	42.40	107,584
10 May 21	43.14000 -2.42	45.30	42.96	45.06	71,991
07 May 21	45.56000 +1.64	45.56	44.00	44.56	43,693
06 May 21	43.92000 -0.78	45.20	43.20	44.54	74,987
05 May 21	44.70000 +1.72	45.02	43.18	43.66	52,933
04 May 21	42.98000 -4.22	47.50	42.54	47.30	111,188
03 May 21	47.20000 -0.60	48.18	45.88	48.18	40,297
30 Apr 21	47.80000 +0.50	48.50	46.88	47.04	100,171
29 Apr 21	47.30000 +0.00	47.84	46.98	47.42	48,841
28 Apr 21	47.30000 +0.40	47.72	46.16	47.00	43,575
27 Apr 21	46.90000 +0.68	46.96	45.48	45.66	34,758
26 Apr 21	46.22000 +0.80	46.22	44.76	45.26	51,218
23 Apr 21	45.42000 -0.36	46.52	44.46	46.48	35,458
22 Apr 21	45.78000 +1.12	46.24	44.92	45.46	34,515
21 Apr 21	44.66000 +0.50	44.80	43.42	44.00	41,008
20 Apr 21	44.16000 -2.04	46.82	43.22	46.30	124,639
19 Apr 21	46.20000 -0.50	47.66	45.94	46.76	56,458
16 Apr 21	46.70000 +0.20	47.50	46.32	46.50	53,564
15 Apr 21	46.50000 -1.26	48.42	46.44	48.10	46,423
14 Apr 21	47.76000 +0.24	48.60	46.96	48.50	43,822
13 Apr 21	47.52000 +2.34	47.76	45.00	45.00	89,921
12 Apr 21	45.18000 -0.72	46.60	44.84	46.16	63,864
09 Apr 21	45.90000 -0.46	46.34	43.74	45.98	127,733
08 Apr 21	46.36000 +3.36	46.60	42.94	43.00	175,551
07 Apr 21	43.00000 -0.50	43.74	42.22	43.38	112,912
06 Apr 21	43.50000 +0.78	44.06	42.36	43.44	147,327
01 Apr 21	42.72000 +3.34	43.10	39.70	39.82	261,721
31 Mar 21	39.38500 +1.83	41.42	37.87	38.00	305,041
30 Mar 21	37.55000 +2.00	38.85	36.56	38.07	256,625
29 Mar 21	35.55000 -1.24	37.42	35.19	37.29	155,392
26 Mar 21	36.79500 +2.88	37.85	34.20	34.20	201,484
25 Mar 21	33.91500 -1.42	35.49	32.99	35.30	134,698
24 Mar 21	35.33500 +0.33	35.58	33.60	34.70	126,638
23 Mar 21	35.00000 +0.84	35.43	33.06	33.78	199,035
22 Mar 21	34.16000 +2.15	34.39	31.79	32.27	159,280
19 Mar 21	32.01500 +0.81	32.08	30.36	30.64	129,273
18 Mar 21	31.20000 -0.40	32.74	30.80	31.76	95,282
17 Mar 21	31.60000 -1.43	33.10	31.30	32.80	106,491
16 Mar 21	33.03000 +0.80	34.19	32.33	32.87	118,437
15 Mar 21	32.23000 +0.58	32.54	31.40	31.96	88,957
12 Mar 21	31.65000 -0.81	32.65	31.50	32.39	76,311
11 Mar 21	32.45500 +1.10	32.49	31.22	31.22	87,158
10 Mar 21	31.35500 -0.35	32.05	31.26	31.60	99,959
09 Mar 21	31.70000 +1.79	31.83	29.69	30.38	103,162
08 Mar 21	29.91000 +0.91	29.98	28.34	28.89	177,348
05 Mar 21	29.00000 -1.28	30.86	28.57	29.57	169,285
04 Mar 21	30.28000 -0.53	31.05	28.27	30.75	240,290
03 Mar 21	30.81500 -1.68	32.62	30.60	32.56	121,865
02 Mar 21	32.49500 -0.26	33.10	31.95	32.70	71,291
01 Mar 21	32.75000 +0.85	33.34	32.21	32.40	87,103
26 Feb 21	31.90000 +0.15	32.03	29.89	30.20	120,023
25 Feb 21	31.74500 -0.16	33.08	31.69	32.30	87,025
24 Feb 21	31.91000 -1.18	34.92	31.59	33.00	131,116
23 Feb 21	33.09000 -2.11	34.65	30.61	33.90	449,422
22 Feb 21	35.20000 -2.46	36.65	33.54	36.42	286,834
19 Feb 21	37.66000 +1.06	37.76	35.14	36.60	120,039
18 Feb 21	36.60000 -0.01	37.24	36.00	36.71	98,794
17 Feb 21	36.61000 -1.76	38.37	36.58	38.37	143,667
16 Feb 21	38.37000 -0.19	39.17	38.22	39.17	50,276
15 Feb 21	38.56000 -1.01	40.24	38.50	40.10	54,587
12 Feb 21	39.57500 -1.18	41.45	39.35	40.50	85,769
11 Feb 21	40.76000 +3.11	40.76	38.20	38.20	221,195
10 Feb 21	37.65000 -1.23	39.74	37.39	39.60	101,234
09 Feb 21	38.88500 -0.75	40.28	38.88	39.75	121,216
08 Feb 21	39.63000 -0.54	40.80	39.53	40.65	93,271
05 Feb 21	40.17000 -0.13	40.65	39.33	40.65	66,883
04 Feb 21	40.30000 +1.01	40.88	39.01	39.26	113,294
03 Feb 21	39.29000 +1.34	39.48	37.81	38.10	99,896
02 Feb 21	37.95000 +0.26	38.40	36.80	38.00	106,180
01 Feb 21	37.68500 +0.84	38.22	37.02	37.02	61,772
29 Jan 21	36.84500 -0.09	37.80	36.35	37.17	67,469
28 Jan 21	36.94000 -1.49	37.85	34.96	37.85	127,153
27 Jan 21	38.42500 -1.58	40.28	36.81	40.28	121,719
26 Jan 21	40.00000 +1.00	40.31	38.03	39.00	120,949
25 Jan 21	39.00000 -0.12	40.69	38.50	39.20	232,698
22 Jan 21	39.12000 -0.28	39.40	38.08	39.40	175,043
21 Jan 21	39.40000 +2.22	39.48	37.30	37.62	220,702
20 Jan 21	37.18000 +2.56	37.54	34.28	34.99	226,658
19 Jan 21	34.62000 +0.33	34.62	32.76	34.15	160,120
18 Jan 21	34.29500 +0.02	35.17	33.62	35.17	210,789
15 Jan 21	34.27500 -2.82	39.49	34.08	38.06	356,468
14 Jan 21	37.10000 +1.06	37.80	35.13	35.59	180,348
13 Jan 21	36.04500 +0.20	36.46	33.56	36.03	184,195
12 Jan 21	35.84500 +2.03	35.95	33.62	34.38	116,103
11 Jan 21	33.81500 +1.10	35.32	33.20	34.79	165,448
08 Jan 21	32.71000 -0.52	34.22	32.64	33.75	70,993
07 Jan 21	33.23000 -1.96	35.40	32.53	35.03	215,568
06 Jan 21	35.18500 -1.10	37.08	34.87	37.08	138,012
05 Jan 21	36.29000 +1.38	36.29	34.26	35.00	111,257
04 Jan 21	34.91500 +1.80	35.26	33.47	33.76	167,008
30 Dec 20	33.11500 -0.10	34.14	32.36	33.93	90,899
29 Dec 20	33.21500 +1.51	34.00	31.65	31.70	157,976
28 Dec 20	31.70000 +0.53	32.11	30.22	31.36	80,376
23 Dec 20	31.16500 +0.23	31.78	30.67	31.50	62,201
22 Dec 20	30.93500 +0.46	31.63	30.64	31.00	61,808
21 Dec 20	30.47500 -1.32	31.90	30.08	31.02	123,439
18 Dec 20	31.79000 -0.01	32.38	31.53	32.00	106,895
17 Dec 20	31.80500 +1.01	32.06	30.20	31.00	116,672
16 Dec 20	30.80000 -1.20	32.51	30.53	32.35	156,147
15 Dec 20	31.99500 -0.59	33.20	31.72	32.62	92,624
14 Dec 20	32.58500 -0.42	33.96	32.00	33.60	249,724
11 Dec 20	33.00000 +3.32	33.50	29.84	30.00	296,680
10 Dec 20	29.68500 +0.89	30.18	28.54	28.56	105,569
09 Dec 20	28.80000 +0.05	29.14	27.81	28.65	119,565
08 Dec 20	28.74500 -0.28	30.50	28.30	29.27	137,408
07 Dec 20	29.03000 -0.33	29.95	28.89	29.56	78,699
04 Dec 20	29.36000 -0.16	30.39	28.93	30.05	112,746
03 Dec 20	29.52000 -0.89	30.99	29.43	30.78	116,560
02 Dec 20	30.40500 -1.09	33.00	29.61	31.06	229,176
01 Dec 20	31.50000 +0.36	31.92	29.65	31.06	258,145
30 Nov 20	31.13500 -0.11	31.33	30.69	31.00	483,401
27 Nov 20	31.25000 +1.14	31.88	30.09	30.57	142,339
26 Nov 20	30.11500 +1.61	30.15	28.42	28.50	272,861
25 Nov 20	28.50000 +0.83	28.73	27.71	27.91	62,666
24 Nov 20	27.66500 -0.63	28.22	26.73	27.50	149,526
23 Nov 20	28.29000 -0.38	29.00	27.41	27.41	211,147
20 Nov 20	28.67500 +1.59	29.17	26.30	26.30	234,707
19 Nov 20	27.08000 +1.15	27.33	25.73	26.17	116,160
18 Nov 20	25.93000 +1.58	26.61	24.06	24.25	212,147
17 Nov 20	24.35000 +0.35	25.17	23.60	23.60	158,340
16 Nov 20	24.00000 -2.00	26.34	23.85	26.14	214,311
13 Nov 20	26.00000 -0.56	26.71	25.03	26.71	181,038
12 Nov 20	26.56000 +2.57	26.66	24.30	24.59	205,565
11 Nov 20	23.99000 +0.08	24.80	23.32	23.95	203,200
10 Nov 20	23.91000 -2.66	26.50	22.95	26.50	496,439
09 Nov 20	26.56500 -4.14	32.90	24.09	31.45	475,112
06 Nov 20	30.70500 -0.06	31.30	30.28	30.59	95,875
05 Nov 20	30.76000 +1.09	30.76	29.67	30.00	146,712
04 Nov 20	29.67000 +1.97	30.00	27.50	27.50	146,929
03 Nov 20	27.70000 -0.71	29.69	27.45	29.30	135,434
02 Nov 20	28.41000 +2.07	28.41	26.26	26.61	154,835
30 Oct 20	26.34000 -0.36	27.45	26.17	27.41	60,677
29 Oct 20	26.70000 +0.30	27.43	26.01	26.47	75,182
28 Oct 20	26.40000 -0.48	27.30	25.28	27.00	147,767
27 Oct 20	26.88000 -0.75	28.20	26.87	27.91	114,764
26 Oct 20	27.63000 -1.37	28.68	26.56	28.17	185,051
23 Oct 20	29.00000 -0.64	30.00	28.29	29.85	97,890
22 Oct 20	29.63500 +0.69	31.13	28.32	29.30	228,350
21 Oct 20	28.94000 +1.34	29.00	26.88	28.00	220,600
20 Oct 20	27.60000 +5.20	27.75	23.62	23.89	519,786
19 Oct 20	22.39500 -0.45	23.08	21.96	23.06	131,929
16 Oct 20	22.85000 +1.05	23.10	21.95	21.95	128,872
15 Oct 20	21.80000 -0.09	22.05	21.00	22.05	135,502
14 Oct 20	21.89000 -0.26	23.08	21.86	22.42	136,698
13 Oct 20	22.15000 +0.05	22.58	21.86	22.14	66,085
12 Oct 20	22.10000 +0.80	22.61	21.62	21.67	139,450
09 Oct 20	21.30000 +1.42	21.73	20.00	20.09	173,331
08 Oct 20	19.88000 -0.11	20.50	19.70	20.06	49,492
07 Oct 20	19.98600 +0.12	20.53	19.50	20.50	72,833
06 Oct 20	19.87000 -0.26	20.60	19.87	20.10	38,676
05 Oct 20	20.13500 +0.64	20.50	19.24	19.52	124,660
02 Oct 20	19.50000 -0.50	20.25	19.26	20.00	168,066
01 Oct 20	20.00000 +0.52	20.48	19.22	19.57	97,244
30 Sep 20	19.48400 +0.42	19.60	18.81	19.11	42,595
29 Sep 20	19.06400 -0.18	19.50	18.75	19.05	54,294
28 Sep 20	19.24400 -0.26	19.67	18.96	19.42	51,335
25 Sep 20	19.50000 +0.56	19.62	18.00	18.20	115,905
24 Sep 20	18.94200 -0.95	19.99	18.00	19.99	133,541
23 Sep 20	19.89600 +0.08	20.05	19.45	19.75	67,669
22 Sep 20	19.81800 +2.02	19.83	17.90	17.90	94,766
21 Sep 20	17.80000 -1.56	19.14	17.14	19.09	144,766
18 Sep 20	19.35600 -0.24	19.97	19.36	19.84	61,107
17 Sep 20	19.60000 -0.20	19.80	18.76	19.69	62,393
16 Sep 20	19.80000 +0.34	20.15	19.37	19.50	86,641
15 Sep 20	19.45600 +0.14	19.64	19.00	19.20	105,708
14 Sep 20	19.31800 -0.20	19.98	19.01	19.98	63,945
11 Sep 20	19.51800 +0.52	19.99	18.79	18.90	113,836
10 Sep 20	19.00000 -0.38	19.60	18.65	19.30	62,852
09 Sep 20	19.38400 +0.38	19.80	18.75	19.40	90,303
08 Sep 20	19.00000 +0.10	19.50	18.50	19.50	142,341
07 Sep 20	18.90000 +1.45	19.43	17.74	17.74	223,514
04 Sep 20	17.45000 +1.03	18.60	17.20	18.01	219,151
03 Sep 20	16.41600 -0.50	17.50	16.20	17.00	136,582
02 Sep 20	16.91200 +0.65	17.14	16.30	16.46	89,394
01 Sep 20	16.26400 +0.11	16.72	16.00	16.40	70,963
31 Aug 20	16.15000 -0.41	17.00	15.88	17.00	83,018
28 Aug 20	16.56200 +0.67	16.83	16.06	16.06	92,491
27 Aug 20	15.89600 -0.64	16.58	15.50	16.32	62,122
26 Aug 20	16.53400 -0.27	16.86	15.50	16.50	65,342
25 Aug 20	16.80000 +0.26	17.00	16.34	16.80	43,518
24 Aug 20	16.54400 +0.54	17.22	16.09	16.20	133,697
21 Aug 20	16.00000 -0.10	16.82	15.90	16.40	60,107
20 Aug 20	16.10000 +0.24	16.20	15.50	16.00	33,034
19 Aug 20	15.86200 +0.50	16.00	15.33	15.40	39,186
18 Aug 20	15.35800 -0.33	15.71	15.15	15.60	42,140
17 Aug 20	15.69200 -0.18	16.05	15.38	16.05	46,656
14 Aug 20	15.87000 +0.29	16.40	15.50	15.50	110,537
13 Aug 20	15.57600 -0.75	16.65	14.73	16.65	214,578
12 Aug 20	16.32800 +1.81	16.40	14.98	15.50	127,113
11 Aug 20	14.52000 -1.78	16.45	14.35	16.35	155,302
10 Aug 20	16.30000 +0.95	16.54	15.25	15.30	73,454
07 Aug 20	15.34600 +1.52	15.46	13.84	14.19	135,675
06 Aug 20	13.83000 -0.17	14.19	13.70	14.00	79,220
05 Aug 20	14.00000 +0.00	14.15	13.88	14.13	73,991
04 Aug 20	14.00000 +0.01	14.24	13.85	14.24	103,411
03 Aug 20	13.99200 -0.01	14.10	13.81	14.10	69,375
31 Jul 20	14.00000 +0.27	14.26	13.70	13.90	114,208
30 Jul 20	13.73000 -0.05	14.50	13.56	14.42	74,196
29 Jul 20	13.77800 -0.02	14.00	13.60	13.79	78,657
28 Jul 20	13.80200 -0.12	14.00	13.70	14.00	66,453
27 Jul 20	13.92200 -0.02	14.17	13.80	13.90	42,710
24 Jul 20	13.94200 -0.31	14.39	13.50	14.20	61,181
23 Jul 20	14.25600 +0.56	14.43	13.50	13.90	79,331
22 Jul 20	13.70000 -0.30	14.00	13.21	13.96	59,502
21 Jul 20	14.00000 +1.66	14.50	12.43	12.69	237,737
20 Jul 20	12.34400 -0.01	12.60	12.10	12.38	50,279
17 Jul 20	12.35000 +2.90	12.40	10.20	10.20	349,447
16 Jul 20	9.45100 +0.53	9.45	8.72	8.85	96,500
15 Jul 20	8.92100 +0.42	8.99	8.59	8.60	32,706
14 Jul 20	8.50000 -0.22	8.79	8.42	8.70	20,117
13 Jul 20	8.72000 +0.02	8.86	8.65	8.65	27,409
10 Jul 20	8.70000 -0.05	8.89	8.22	8.22	44,491
09 Jul 20	8.75000 +0.20	8.80	8.55	8.55	25,133
08 Jul 20	8.55000 -0.05	8.75	8.55	8.74	11,642
07 Jul 20	8.60000 -0.03	8.80	8.60	8.80	10,271
06 Jul 20	8.62900 +0.18	8.80	8.40	8.50	116,650
03 Jul 20	8.45000 +0.10	8.45	8.19	8.30	38,861
02 Jul 20	8.35000 +0.33	8.60	7.90	7.90	191,534
01 Jul 20	8.01600 +0.52	8.24	7.77	7.90	157,854
30 Jun 20	7.50000 +0.14	7.70	7.15	7.35	60,419
29 Jun 20	7.35700 +0.06	7.50	6.90	7.13	42,197
26 Jun 20	7.30000 -0.30	7.59	7.13	7.52	119,668
25 Jun 20	7.60000 -0.30	7.99	7.50	7.87	9,826
24 Jun 20	7.90000 +0.20	8.20	7.66	7.83	71,534
23 Jun 20	7.70000 +0.20	7.81	7.28	7.45	62,838
22 Jun 20	7.50000 +0.32	7.65	7.18	7.50	16,596
19 Jun 20	7.18500 -0.10	7.64	7.18	7.50	15,846
18 Jun 20	7.28100 -0.07	8.04	7.24	7.35	60,500
17 Jun 20	7.35000 -0.44	7.80	7.30	7.78	16,243
16 Jun 20	7.79000 +0.35	8.25	7.28	7.50	56,514
15 Jun 20	7.44000 +0.09	7.70	7.15	7.33	24,875
12 Jun 20	7.35000 -0.15	7.94	7.00	7.49	41,452
11 Jun 20	7.50000 -0.15	7.88	7.41	7.80	27,673
10 Jun 20	7.65000 +0.10	7.95	7.54	7.60	28,597
09 Jun 20	7.55000 -0.10	7.95	7.40	7.75	55,609
08 Jun 20	7.65000 +0.57	7.75	7.13	7.25	72,109
05 Jun 20	7.08000 +0.38	7.32	6.91	6.91	51,983
04 Jun 20	6.70000 +0.00	7.23	6.60	6.81	80,135
03 Jun 20	6.70000 +0.18	7.40	6.59	6.80	99,600
02 Jun 20	6.51600 +0.17	6.77	5.97	6.37	62,472
29 May 20	6.35000 +0.10	6.43	6.15	6.43	22,333
28 May 20	6.25000 +0.10	6.60	6.13	6.17	46,198
27 May 20	6.15000 +0.08	6.49	6.09	6.18	47,382
26 May 20	6.07100 -0.09	6.59	6.06	6.50	42,693
25 May 20	6.16000 +0.32	6.50	5.98	6.10	68,928
22 May 20	5.84000 -0.16	6.20	5.81	6.05	60,647
21 May 20	6.00200 -0.10	6.40	6.00	6.00	19,353
20 May 20	6.10000 +0.10	6.24	5.80	5.80	86,693
19 May 20	5.99900 -0.20	6.35	5.90	6.27	62,979
18 May 20	6.20000 -0.20	6.95	5.90	6.58	48,596
15 May 20	6.40000 -0.10	6.85	6.00	6.78	98,186
14 May 20	6.50000 +0.52	6.63	6.00	6.09	103,413
13 May 20	5.98200 -0.09	6.30	5.85	6.30	68,860
12 May 20	6.07000 +0.07	6.35	5.72	6.24	75,811
11 May 20	6.00000 -0.08	6.84	5.95	6.10	115,071
08 May 20	6.07600 +0.61	6.67	5.24	5.40	144,577
07 May 20	5.46900 +0.27	5.60	5.30	5.30	102,108
06 May 20	5.20000 +0.75	5.49	4.46	4.46	237,020
05 May 20	4.45000 +0.51	4.50	3.90	3.90	97,756
04 May 20	3.94000 +0.03	4.10	3.72	4.10	29,427
30 Apr 20	3.91000 -0.11	4.10	3.86	4.10	34,729
29 Apr 20	4.02100 -0.10	4.10	3.90	4.00	21,140
28 Apr 20	4.12000 -0.18	4.30	4.12	4.30	26,342
27 Apr 20	4.30000 +0.22	4.45	4.10	4.40	25,818
24 Apr 20	4.08150 -0.12	4.40	3.80	4.22	29,527
23 Apr 20	4.20000 +0.06	4.40	4.20	4.30	23,879
22 Apr 20	4.14000 -0.06	4.30	4.04	4.08	7,977
21 Apr 20	4.20000 -0.01	4.30	4.05	4.21	31,974
20 Apr 20	4.21000 -0.05	4.40	4.15	4.21	46,931
17 Apr 20	4.26200 +0.22	4.50	4.10	4.10	55,942
16 Apr 20	4.04000 +0.24	4.35	3.94	3.95	45,772
15 Apr 20	3.80000 +0.01	4.10	3.80	4.09	55,704
14 Apr 20	3.79000 +0.28	4.00	3.52	3.60	237,629
09 Apr 20	3.51050 +0.01	3.70	3.50	3.50	79,558
08 Apr 20	3.50000 +0.00	3.70	3.50	3.50	114,588
07 Apr 20	3.50000 +0.10	3.80	3.40	3.40	45,985
06 Apr 20	3.40000 +0.15	3.40	3.10	3.10	7,601
03 Apr 20	3.25000 -0.10	3.25	3.10	3.20	8,525
02 Apr 20	3.35000 +0.15	3.45	3.10	3.10	12,566
01 Apr 20	3.20000 -0.10	3.20	3.10	3.10	9,074
31 Mar 20	3.30000 -0.19	3.30	3.10	3.30	16,405
30 Mar 20	3.48950 +0.19	3.50	3.35	3.50	1,176
27 Mar 20	3.30000 -0.20	3.50	3.10	3.50	2,970
26 Mar 20	3.49950 +0.21	3.50	3.10	3.10	2,846
25 Mar 20	3.29000 +0.27	3.50	3.00	3.00	43,773
24 Mar 20	3.02000 -0.17	3.49	3.00	3.49	17,483
23 Mar 20	3.19500 +0.10	3.23	2.88	3.05	55,938
20 Mar 20	3.10000 -0.03	3.10	2.70	3.10	56,420
19 Mar 20	3.13350 +0.03	3.13	2.88	2.89	36,179
18 Mar 20	3.10000 +0.10	3.30	3.10	3.30	2,136
17 Mar 20	2.99750 -0.88	3.20	2.54	3.20	39,363
16 Mar 20	3.88000 +0.16	3.88	3.20	3.70	13,585
13 Mar 20	3.71900 -0.08	3.75	3.55	3.60	11,945
12 Mar 20	3.80050 +0.01	3.88	3.51	3.53	28,645
11 Mar 20	3.79100 -0.01	3.90	3.73	3.90	9,693
10 Mar 20	3.80000 +0.05	3.90	3.70	3.70	9,537
09 Mar 20	3.75000 +0.00	3.89	3.55	3.70	12,286
06 Mar 20	3.75000 -0.11	3.92	3.55	3.70	41,913
05 Mar 20	3.86000 +0.01	3.90	3.70	3.70	1,191
04 Mar 20	3.85000 +0.00	3.90	3.56	3.67	32,244
03 Mar 20	3.85350 +0.05	3.95	3.55	3.72	21,413
02 Mar 20	3.80200 -0.08	4.08	3.70	3.85	8,850
28 Feb 20	3.88350 -0.33	4.10	3.85	4.10	8,249
27 Feb 20	4.21350 +0.01	4.22	3.98	3.98	10,515
26 Feb 20	4.20100 +0.10	4.25	3.80	4.10	38,597
25 Feb 20	4.10000 -0.10	4.20	3.81	3.81	10,727
24 Feb 20	4.20000 -0.26	4.25	3.82	4.20	14,573
21 Feb 20	4.46100 +0.06	4.60	4.35	4.50	11,004
20 Feb 20	4.40000 +0.03	4.55	4.15	4.34	44,057
19 Feb 20	4.36550 +0.15	4.45	4.15	4.40	150,160
18 Feb 20	4.21250 -0.15	4.32	4.12	4.24	19,028
17 Feb 20	4.36050 +0.04	4.40	4.15	4.20	22,006
14 Feb 20	4.32000 +0.37	4.40	3.97	4.00	104,015
13 Feb 20	3.95000 +0.02	4.02	3.80	3.80	8,743
12 Feb 20	3.92850 -0.07	4.02	3.80	4.02	10,984
11 Feb 20	4.00000 +0.18	4.02	3.70	3.95	27,885
10 Feb 20	3.81800 +0.04	4.00	3.50	3.78	15,002
07 Feb 20	3.77950 +0.66	3.88	3.11	3.11	61,056
06 Feb 20	3.12250 +0.22	3.20	2.89	3.00	44,697
05 Feb 20	2.89800 +0.02	3.15	2.89	2.89	55,180
04 Feb 20	2.88050 -0.12	3.14	2.85	3.11	21,273
03 Feb 20	3.00000 -0.20	3.20	2.66	3.20	42,330
31 Jan 20	3.20000 -0.08	3.31	2.86	3.28	59,793
30 Jan 20	3.27850 -0.02	3.40	3.28	3.40	134
29 Jan 20	3.30000 -0.13	3.50	3.10	3.15	52,773
28 Jan 20	3.43450 -0.12	3.70	3.32	3.70	24,362
27 Jan 20	3.55000 -0.25	3.80	3.49	3.56	50,546
24 Jan 20	3.80350 -0.02	3.95	3.60	3.75	43,757
23 Jan 20	3.82800 -0.12	4.00	3.70	3.93	21,001
22 Jan 20	3.94400 +0.00	4.00	3.88	3.88	3,940
21 Jan 20	3.94550 -0.01	4.00	3.88	3.90	4,773
20 Jan 20	3.95150 +0.05	4.10	3.95	4.10	17,636
17 Jan 20	3.90200 -0.11	4.11	3.88	4.00	11,775
16 Jan 20	4.01350 -0.03	4.12	4.01	4.12	2,260
15 Jan 20	4.04000 +0.04	4.22	3.90	4.04	36,726
14 Jan 20	4.00000 +0.02	4.19	3.85	4.00	54,504
13 Jan 20	3.97600 -0.14	4.10	3.85	4.00	56,697
10 Jan 20	4.12000 +0.14	4.15	3.77	3.87	51,765
09 Jan 20	3.98000 -0.21	4.26	3.98	4.26	44,664
08 Jan 20	4.19000 +0.05	4.26	4.13	4.26	16,871
07 Jan 20	4.14150 +0.19	4.40	3.80	3.90	83,626
06 Jan 20	3.94900 -0.19	4.33	3.90	4.33	5,282
03 Jan 20	4.13750 +0.05	4.30	4.03	4.03	55,083
02 Jan 20	4.08600 +0.53	4.30	3.33	3.33	35,853
30 Dec 19	3.55650 -0.20	3.76	3.55	3.76	6,204
27 Dec 19	3.76000 +0.18	3.77	3.50	3.77	9,481
23 Dec 19	3.58000 -0.02	3.70	3.32	3.69	51,330
20 Dec 19	3.59700 +0.06	3.65	3.21	3.50	75,001
19 Dec 19	3.54150 -0.07	3.95	3.20	3.50	82,555
18 Dec 19	3.60850 -0.26	4.00	3.57	3.80	56,324
17 Dec 19	3.87100 -0.10	4.10	3.77	4.10	30,328
16 Dec 19	3.97000 -0.15	4.19	3.94	4.08	18,623
13 Dec 19	4.12000 +0.20	4.30	3.86	3.98	80,545
12 Dec 19	3.92200 +0.07	4.30	3.70	3.99	41,926
11 Dec 19	3.85000 -0.03	4.01	3.66	4.01	27,318
10 Dec 19	3.87550 +0.00	4.12	3.47	4.12	89,076
09 Dec 19	3.88000 -0.14	4.10	3.80	3.95	27,855
06 Dec 19	4.01800 -0.15	4.45	4.02	4.16	30,786
05 Dec 19	4.17000 +0.09	4.36	4.05	4.20	32,643
04 Dec 19	4.07650 +0.08	4.08	3.89	4.08	18,913
03 Dec 19	3.99600 -0.21	4.28	3.81	4.28	20,317
02 Dec 19	4.20700 -0.16	4.41	4.07	4.41	7,124
29 Nov 19	4.37000 +0.01	4.42	4.30	4.42	4,314
28 Nov 19	4.35700 -0.18	4.70	4.32	4.49	27,495
27 Nov 19	4.53550 -0.17	4.77	4.50	4.77	19,782
26 Nov 19	4.71050 -0.09	4.90	4.41	4.90	76,073
25 Nov 19	4.80000 -0.17	5.18	4.60	5.00	45,022
22 Nov 19	4.96750 -0.22	5.15	4.82	5.09	7,076
21 Nov 19	5.19100 +0.01	5.30	5.05	5.22	12,566
20 Nov 19	5.17600 -0.07	5.35	5.10	5.27	17,469
19 Nov 19	5.24800 +0.05	5.28	5.14	5.20	35,049
18 Nov 19	5.20000 +0.07	5.20	5.08	5.10	6,417
15 Nov 19	5.12500 +0.32	5.18	4.80	4.80	79,079
14 Nov 19	4.80000 +0.20	4.90	4.59	4.68	24,762
13 Nov 19	4.60000 +0.00	4.60	4.60	4.60	1,003
12 Nov 19	4.60000 -0.05	4.65	4.58	4.58	9,054
11 Nov 19	4.65000 +0.06	4.84	4.55	4.74	8,508
08 Nov 19	4.59300 -0.01	4.89	4.50	4.68	37,933
07 Nov 19	4.60000 +0.02	4.86	4.55	4.75	45,687
06 Nov 19	4.57850 -0.08	4.80	4.56	4.66	14,167
05 Nov 19	4.66100 +0.21	4.99	4.27	4.27	79,692
04 Nov 19	4.45000 -0.10	4.68	4.21	4.25	68,688
01 Nov 19	4.55000 -0.12	4.68	4.42	4.50	6,729
31 Oct 19	4.66550 +0.12	4.67	4.42	4.42	334
30 Oct 19	4.54450 +0.01	4.70	4.20	4.30	52,805
29 Oct 19	4.53400 -0.25	4.90	4.40	4.60	51,376
28 Oct 19	4.78550 +0.00	4.88	4.57	4.80	64,116
25 Oct 19	4.78850 +0.02	5.28	4.27	4.60	160,255
23 Oct 19	4.76950 -0.03	4.95	4.67	4.80	47,918
22 Oct 19	4.79900 +0.41	4.90	4.16	4.38	254,381
21 Oct 19	4.39100 -0.01	4.76	4.00	4.50	132,171
18 Oct 19	4.40000 +0.43	4.49	3.95	4.00	180,840
17 Oct 19	3.97050 +0.35	4.05	3.60	3.64	220,791
16 Oct 19	3.62000 -0.01	3.70	3.55	3.69	142,475
15 Oct 19	3.62800 +0.06	3.70	3.45	3.62	57,996
14 Oct 19	3.56750 +0.19	3.62	3.19	3.44	410,252
11 Oct 19	3.38000 +0.28	3.50	3.16	3.20	276,867
10 Oct 19	3.10000 +0.06	3.25	2.85	2.85	139,609
09 Oct 19	3.04050 +0.33	3.30	2.72	2.77	210,602
08 Oct 19	2.71150 +0.35	2.72	2.45	2.45	129,363
07 Oct 19	2.36000 +0.16	2.36	2.16	2.36	215,553
04 Oct 19	2.20000 -0.01	2.29	2.15	2.15	44,107
02 Oct 19	2.20700 -0.08	2.49	2.16	2.36	78,996
01 Oct 19	2.29000 +0.12	2.30	2.10	2.25	132,771
30 Sep 19	2.17100 +0.22	2.53	1.95	2.01	270,092
27 Sep 19	1.95000 +0.06	2.16	1.82	1.89	270,833
26 Sep 19	1.88800 -0.61	2.30	1.80	2.15	785,060
25 Sep 19	2.50000 -0.04	2.56	2.32	2.56	191,611
24 Sep 19	2.53500 -0.15	2.68	2.52	2.68	121,959
23 Sep 19	2.68600 +0.11	2.80	2.52	2.80	78,821
20 Sep 19	2.58000 -0.05	2.71	2.55	2.70	150,355
19 Sep 19	2.62800 -0.01	2.76	2.60	2.61	77,514
18 Sep 19	2.64000 +0.04	2.66	2.51	2.66	171,413
17 Sep 19	2.60000 -0.08	2.76	2.53	2.70	178,109
16 Sep 19	2.68350 -0.28	2.94	2.65	2.94	81,506
13 Sep 19	2.96000 +0.21	2.96	2.80	2.80	69,303
12 Sep 19	2.75000 -0.11	3.00	2.71	2.86	214,650
11 Sep 19	2.86000 -0.04	2.95	2.75	2.95	172,816
10 Sep 19	2.90000 +0.05	3.11	2.81	2.91	107,330
09 Sep 19	2.85000 -0.15	3.10	2.74	3.10	78,301
06 Sep 19	3.00000 +0.02	3.15	2.84	3.11	139,131
05 Sep 19	2.98000 -0.19	3.28	2.98	3.17	97,462
04 Sep 19	3.17150 -0.15	3.46	2.86	3.46	141,609
03 Sep 19	3.31850 +0.01	3.60	2.93	3.37	145,666
02 Sep 19	3.31050 +0.09	3.40	2.90	3.22	126,479
30 Aug 19	3.22500 +0.02	3.68	3.08	3.68	143,596
29 Aug 19	3.20000 -0.30	3.90	3.11	3.54	117,797
28 Aug 19	3.49950 +0.00	3.94	3.33	3.62	97,347
27 Aug 19	3.50000 +0.30	3.79	3.30	3.30	157,458
26 Aug 19	3.20000 +0.24	3.50	2.92	3.00	144,873
23 Aug 19	2.96250 +0.38	2.99	2.59	2.60	189,008
22 Aug 19	2.58100 -0.27	3.00	2.51	2.86	356,313
21 Aug 19	2.85000 -0.46	3.60	2.83	3.60	119,056
20 Aug 19	3.30600 -0.59	3.80	3.10	3.55	170,982
19 Aug 19	3.90000 +0.08	4.20	3.71	3.99	41,595
16 Aug 19	3.82150 -0.25	4.15	3.80	4.00	33,261
15 Aug 19	4.07500 -0.18	4.25	4.01	4.25	3,123
14 Aug 19	4.25000 -0.25	4.65	4.20	4.65	24,776
13 Aug 19	4.50000 -0.57	5.00	3.80	4.90	33,447
12 Aug 19	5.07500 -0.08	5.20	5.00	5.20	16,557
09 Aug 19	5.15000 +0.08	5.20	5.10	5.10	8,888
08 Aug 19	5.07500 +0.16	5.07	4.85	5.00	4,858
07 Aug 19	4.91000 -0.38	5.02	4.75	5.02	24,563
06 Aug 19	5.29000 +0.19	5.29	5.05	5.10	5,107
05 Aug 19	5.10000 +0.01	5.10	4.68	4.83	19,258
02 Aug 19	5.09000 +0.09	5.09	4.95	5.00	1,362
01 Aug 19	5.00000 -0.24	5.05	4.95	5.05	918
31 Jul 19	5.24100 -0.11	5.35	5.05	5.35	7,381
30 Jul 19	5.35000 +0.35	5.35	4.95	4.95	17,084
29 Jul 19	5.00200 -0.50	5.42	4.90	5.30	15,977
26 Jul 19	5.50000 -0.05	5.50	5.25	5.45	2,132
25 Jul 19	5.54800 +0.02	5.60	5.44	5.44	1,335
24 Jul 19	5.52900 -0.47	5.95	5.35	5.70	20,016
23 Jul 19	5.99900 +0.47	6.00	5.45	5.68	11,985
22 Jul 19	5.52900 -0.17	5.80	5.45	5.80	1,333
19 Jul 19	5.70000 -0.08	6.00	5.50	5.83	7,696
18 Jul 19	5.77900 -0.22	6.00	5.70	5.90	10,201
17 Jul 19	5.99900 -0.18	6.29	5.99	6.29	2,144
16 Jul 19	6.18100 -0.30	6.40	6.15	6.40	11,509
15 Jul 19	6.48000 -0.36	6.95	6.40	6.90	17,006
12 Jul 19	6.84200 +0.04	6.84	6.65	6.80	2,168
11 Jul 19	6.79800 +0.03	7.00	6.30	6.80	16,599
10 Jul 19	6.76700 +0.27	6.80	6.16	6.41	11,555
09 Jul 19	6.50100 +0.11	6.50	6.35	6.45	6,672
08 Jul 19	6.38700 +0.09	6.45	6.30	6.45	3,465
05 Jul 19	6.30000 +0.30	6.30	5.81	6.19	6,244
04 Jul 19	6.00000 -0.60	6.41	5.83	6.23	5,278
03 Jul 19	6.60000 +0.60	6.60	5.62	5.62	14,489
02 Jul 19	6.00000 +0.06	6.00	5.54	5.55	18,806
01 Jul 19	5.94000 -0.46	6.60	5.65	6.60	11,739
28 Jun 19	6.40000 +0.30	6.40	5.43	6.39	10,510
27 Jun 19	6.10000 -0.10	6.49	5.89	6.06	7,494
26 Jun 19	6.20000 -0.60	6.40	6.20	6.40	824
25 Jun 19	6.80000 +0.29	6.80	6.04	6.50	4,891
24 Jun 19	6.51000 -0.47	6.79	6.51	6.68	1,971
20 Jun 19	6.98000 +0.80	6.98	6.18	6.18	15,693
19 Jun 19	6.18000 -0.15	6.21	5.25	6.21	16,330
18 Jun 19	6.33000 -0.08	6.50	6.00	6.00	25,731
17 Jun 19	6.41000 -0.74	7.07	6.32	7.06	12,835
14 Jun 19	7.15000 -0.35	7.28	7.15	7.28	4,178
13 Jun 19	7.50000 +0.40	7.60	7.25	7.26	9,052
12 Jun 19	7.10000 -0.40	7.25	7.05	7.25	8,268
11 Jun 19	7.50000 -0.41	7.94	7.25	7.94	3,388
07 Jun 19	7.91000 +0.09	8.06	7.30	7.60	12,149
06 Jun 19	7.82000 -0.26	7.95	7.64	7.95	2,300
05 Jun 19	8.08000 -0.08	8.08	7.95	8.02	2,254
04 Jun 19	8.16000 -0.09	8.49	7.92	8.02	10,033
03 Jun 19	8.25000 -0.35	8.50	8.00	8.50	6,768
31 May 19	8.60000 +0.01	8.72	8.50	8.54	3,125
30 May 19	8.59000 +0.01	8.63	8.39	8.56	3,336
29 May 19	8.58000 -0.01	8.83	8.58	8.65	18,598
28 May 19	8.59000 -0.36	8.96	8.59	8.96	629
27 May 19	8.95000 -0.16	9.20	8.93	9.00	6,804
24 May 19	9.11000 +0.27	9.30	8.84	8.84	16,552
23 May 19	8.84000 -0.34	8.94	8.82	8.92	105
22 May 19	9.18000 -0.31	9.49	9.11	9.49	2,796
21 May 19	9.49000 +0.10	9.50	9.36	9.50	4,871
20 May 19	9.39000 +0.08	9.45	9.19	9.44	3,479
17 May 19	9.31000 -0.19	9.52	9.21	9.52	764
16 May 19	9.50000 +0.10	9.72	9.40	9.49	60,871
15 May 19	9.40000 +0.32	9.50	8.95	9.01	19,636
14 May 19	9.08000 +0.09	9.27	9.02	9.27	10,477
13 May 19	8.99000 +0.07	9.30	8.99	9.10	4,936
10 May 19	8.92000 -0.08	9.50	8.92	9.24	14,170
09 May 19	9.00000 -0.81	9.89	9.00	9.89	10,420
08 May 19	9.81000 -0.19	10.38	9.81	10.00	23,811
07 May 19	10.00000 -2.16	11.50	9.71	10.56	37,950
06 May 19	12.16000 +0.12	12.16	12.16	12.16	0
03 May 19	12.04000 -0.10	12.64	11.34	12.16	12,712
02 May 19	12.14000 -0.34	12.58	12.14	12.56	5,163
30 Apr 19	12.48000 +0.34	12.76	12.06	12.26	10,046
29 Apr 19	12.14000 -0.86	12.76	12.14	12.76	5,913
26 Apr 19	13.00000 -0.22	13.10	12.98	13.10	5,760
25 Apr 19	13.22000 -0.18	13.50	13.16	13.48	4,733
24 Apr 19	13.40000 +0.20	13.70	12.62	13.08	43,584
23 Apr 19	13.20000 +0.96	13.48	12.26	12.26	6,651
18 Apr 19	12.24000 +0.28	12.24	11.72	12.02	6,650
17 Apr 19	11.96000 +0.06	12.30	11.60	12.30	9,140
16 Apr 19	11.90000 +0.24	12.34	11.70	11.84	8,033
15 Apr 19	11.66000 +0.00	11.84	11.52	11.84	194
12 Apr 19	11.66000 +0.32	11.86	11.46	11.66	3,281
11 Apr 19	11.34000 -0.70	12.36	10.80	12.00	13,948
10 Apr 19	12.04000 -0.58	12.68	11.78	12.68	16,116
09 Apr 19	12.62000 -0.02	12.94	12.30	12.90	5,034
08 Apr 19	12.64000 -0.24	13.18	12.62	12.72	2,945
05 Apr 19	12.88000 +0.28	13.66	12.60	12.60	4,781
04 Apr 19	12.60000 +0.00	12.60	12.60	12.60	152
03 Apr 19	12.60000 -0.24	13.38	12.60	13.38	719
02 Apr 19	12.84000 +0.34	12.84	12.84	12.84	0
01 Apr 19	12.50000 -0.49	13.18	12.50	12.50	7,453
29 Mar 19	12.99400 +0.69	13.60	12.60	13.00	7,464
28 Mar 19	12.30000 -0.91	13.00	12.25	12.90	7,603
27 Mar 19	13.21400 +0.02	13.40	13.00	13.00	3,957
26 Mar 19	13.19000 +0.19	14.58	12.90	13.10	2,967
25 Mar 19	12.99800 -1.00	13.60	12.92	13.60	22,160
22 Mar 19	14.00000 -0.40	14.89	13.51	13.52	12,853
21 Mar 19	14.39800 +0.13	14.40	14.05	14.09	2,283
20 Mar 19	14.26600 +0.14	14.27	14.27	14.27	0
19 Mar 19	14.12400 -0.48	15.00	13.83	15.00	1,301
18 Mar 19	14.60000 +0.09	14.60	14.50	14.50	414
15 Mar 19	14.51200 -0.96	15.54	14.51	15.40	3,301
14 Mar 19	15.47200 -0.03	15.50	15.20	15.50	4,054
13 Mar 19	15.50000 +0.00	15.75	15.38	15.75	10,787
12 Mar 19	15.50000 -0.50	15.51	15.50	15.50	2,629
11 Mar 19	15.99600 +0.19	16.10	15.51	15.51	944
08 Mar 19	15.81000 -0.03	16.00	15.51	16.00	1,056
07 Mar 19	15.84000 -0.24	16.00	15.50	15.50	6,354
06 Mar 19	16.07600 +0.13	16.40	15.95	16.00	11,611
05 Mar 19	15.94400 +0.19	15.96	15.84	15.84	410
04 Mar 19	15.75200 +0.02	16.38	15.62	16.29	5,424
01 Mar 19	15.73400 -0.79	16.79	15.68	16.79	8,143
28 Feb 19	16.52000 +0.12	16.52	16.52	16.52	0
27 Feb 19	16.40000 -0.10	16.80	16.33	16.40	2,759
26 Feb 19	16.50000 +0.04	16.60	16.40	16.40	3,663
25 Feb 19	16.46200 +0.01	16.79	16.42	16.60	1,540
22 Feb 19	16.45000 +0.00	16.70	16.40	16.50	21,150
21 Feb 19	16.45000 -0.04	16.58	16.40	16.40	1,306
20 Feb 19	16.49000 -0.09	16.80	16.48	16.71	401
19 Feb 19	16.57600 +0.13	16.58	16.58	16.58	0
18 Feb 19	16.45000 -0.27	16.80	16.45	16.80	2,615
15 Feb 19	16.71600 -0.06	17.00	16.72	16.80	405
14 Feb 19	16.77600 +0.11	17.00	16.78	16.85	869
13 Feb 19	16.67000 +0.03	17.00	16.61	16.62	5,070
12 Feb 19	16.63600 +0.14	17.02	16.50	16.50	16,649
11 Feb 19	16.50000 -0.25	17.75	15.92	15.92	30,007
08 Feb 19	16.75200 -0.50	17.25	16.61	17.22	2,653
07 Feb 19	17.25000 -0.65	17.49	16.77	16.77	1,759
06 Feb 19	17.90000 +0.25	18.07	16.50	17.80	14,697
05 Feb 19	17.65400 +0.48	18.08	17.65	17.80	29,861
04 Feb 19	17.17400 +0.96	17.50	16.19	16.19	8,324
01 Feb 19	16.21400 -0.40	16.50	16.00	16.50	2,017
31 Jan 19	16.61600 -0.38	18.00	16.00	17.00	3,895
30 Jan 19	17.00000 -0.50	17.55	16.00	17.55	7,964
29 Jan 19	17.50000 +0.30	18.50	17.20	17.21	18,187
28 Jan 19	17.20200 +0.60	18.30	16.83	17.00	7,591
25 Jan 19	16.60000 +2.20	17.40	14.89	14.89	12,119
24 Jan 19	14.40000 +0.06	14.63	13.90	14.63	8,240
23 Jan 19	14.33800 -0.09	15.00	13.50	13.50	15,705
22 Jan 19	14.42800 +0.69	14.43	13.74	13.74	939
21 Jan 19	13.74000 +0.46	15.95	13.00	13.00	3,900
18 Jan 19	13.28000 +1.23	13.28	11.95	12.33	29,212
17 Jan 19	12.05000 -0.31	12.72	12.01	12.40	6,094
16 Jan 19	12.36000 -0.89	13.29	12.36	13.28	3,894
15 Jan 19	13.25000 -0.05	13.80	13.25	13.79	188
14 Jan 19	13.29800 +0.00	13.80	13.20	13.30	3,901
11 Jan 19	13.30000 +0.14	13.45	13.11	13.27	3,882
10 Jan 19	13.16000 +0.18	14.84	12.90	13.02	4,394
09 Jan 19	12.98000 -1.02	14.01	12.98	14.00	33,293
08 Jan 19	14.00000 -0.30	14.40	13.92	14.20	2,584
07 Jan 19	14.30000 -0.05	14.75	14.19	14.59	33,455
04 Jan 19	14.35000 -0.28	14.69	14.00	14.69	28,694
03 Jan 19	14.63400 -1.21	16.15	14.14	15.64	9,876
02 Jan 19	15.84000 -1.59	17.80	15.71	17.30	12,174
28 Dec 18	17.43400 -0.38	17.50	17.01	17.50	1,040
27 Dec 18	17.81000 -0.74	18.95	17.10	18.80	4,975
21 Dec 18	18.55400 -0.11	18.89	18.23	18.87	2,441
20 Dec 18	18.66600 -0.56	19.30	18.60	19.20	12,842
19 Dec 18	19.22200 -0.27	19.88	18.95	19.82	9,253
18 Dec 18	19.49600 +0.46	19.83	18.95	19.04	8,499
17 Dec 18	19.04000 -0.74	20.69	18.80	20.69	14,091
14 Dec 18	19.78000 -0.22	20.08	19.46	19.80	7,156
13 Dec 18	20.00000 +0.00	20.22	18.52	20.22	14,726
12 Dec 18	20.00000 -0.10	20.68	19.00	20.68	11,515
11 Dec 18	20.10000 +0.10	20.70	20.10	20.38	12,311
10 Dec 18	20.00000 -0.30	20.90	19.01	20.80	7,838
07 Dec 18	20.30000 +0.37	20.50	19.65	20.00	6,607
06 Dec 18	19.92800 -0.77	21.00	19.66	20.70	26,441
05 Dec 18	20.70000 +0.27	20.78	20.07	20.78	7,462
04 Dec 18	20.43000 -0.27	20.70	20.12	20.70	7,320
03 Dec 18	20.70000 +0.10	20.70	20.41	20.70	5,607
30 Nov 18	20.60000 +0.10	20.70	20.40	20.49	23,662
29 Nov 18	20.50000 +1.00	20.65	19.70	20.15	20,358
28 Nov 18	19.50000 +0.50	19.65	19.10	19.58	25,520
27 Nov 18	19.00000 +0.31	19.41	18.96	19.00	29,190
26 Nov 18	18.69000 -0.56	19.37	17.01	17.01	6,048
23 Nov 18	19.25000 -0.40	20.00	18.51	19.84	7,034
22 Nov 18	19.64800 -1.05	21.00	17.60	21.00	15,618
21 Nov 18	20.70000 -0.30	21.00	20.43	21.00	6,671
20 Nov 18	21.00000 -0.24	21.40	21.00	21.33	6,082
19 Nov 18	21.23500 +0.24	21.76	21.00	21.42	9,649
16 Nov 18	21.00000 +0.02	21.18	20.53	21.18	4,795
15 Nov 18	20.98000 -0.51	22.20	20.70	21.89	6,952
14 Nov 18	21.49000 -1.26	22.75	21.34	22.75	30,117
13 Nov 18	22.75000 +0.00	22.75	21.55	22.75	5,870
12 Nov 18	22.75000 -0.57	23.30	22.02	23.30	4,386
09 Nov 18	23.32000 -1.63	24.00	23.32	23.92	10,586
08 Nov 18	24.95000 +1.10	25.00	23.22	23.93	53,325
07 Nov 18	23.85500 +0.13	23.85	22.82	23.32	28,556
06 Nov 18	23.72500 +0.52	23.73	23.00	23.49	25,273
05 Nov 18	23.20000 +0.20	23.59	22.25	23.50	12,388
02 Nov 18	23.00000 -0.50	23.95	22.50	23.95	14,228
01 Nov 18	23.50000 +0.50	23.50	22.47	23.50	12,150
31 Oct 18	23.00000 -0.63	24.00	22.49	24.00	9,651
30 Oct 18	23.62500 +0.08	24.00	23.47	24.00	11,557
29 Oct 18	23.55000 -0.45	24.00	22.67	23.98	15,558
26 Oct 18	24.00000 -0.25	24.90	24.00	24.90	13,290
25 Oct 18	24.25000 -0.40	24.70	24.03	24.70	13,898
24 Oct 18	24.65000 +0.05	24.70	24.50	24.70	12,725
23 Oct 18	24.60000 -0.35	24.90	23.71	24.89	14,548
22 Oct 18	24.95000 +1.00	24.95	24.11	24.48	20,473
19 Oct 18	23.95000 -0.90	25.00	23.81	25.00	19,972
18 Oct 18	24.85000 +0.85	24.95	23.36	24.00	27,932
17 Oct 18	24.00000 +0.00	24.80	23.30	24.80	32,426
16 Oct 18	24.00000 +0.50	24.22	23.20	23.50	22,976
15 Oct 18	23.50000 +0.03	24.00	22.90	24.00	36,746
12 Oct 18	23.47000 -0.53	26.00	23.10	25.00	118,271
11 Oct 18	24.00000 -1.40	26.00	23.50	26.00	44,935
10 Oct 18	25.40000 +0.15	26.99	24.15	25.40	36,869
09 Oct 18	25.25000 +0.00	26.49	22.22	26.49	1,273,667

Westwing Group SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	13.05000 -0.05	13.25	12.95	13.05	17,947
19 Oct 26	13.10000 -0.15	13.50	13.10	13.20	24,484
16 Oct 26	13.25000 +0.00	13.35	13.25	13.25	11,925
15 Oct 26	13.25000 +0.00	13.40	12.55	13.15	22,899
14 Oct 26	13.25000 -0.15	13.70	13.25	13.50	42,091
13 Oct 26	13.40000 +0.35	13.50	13.00	13.00	25,035
12 Oct 26	13.05000 -0.45	13.50	13.05	13.45	27,814
09 Oct 26	13.50000 +0.90	13.90	12.65	12.75	41,549
08 Oct 26	12.60000 +0.25	12.65	12.20	12.50	23,671
07 Oct 26	12.35000 -0.35	13.00	12.35	12.65	31,717
06 Oct 26	12.70000 +0.65	12.85	12.05	12.05	20,773
05 Oct 26	12.05000 +0.20	12.40	11.90	11.90	16,695
02 Oct 26	11.85000 -0.05	12.10	11.85	12.00	25,815
01 Oct 26	11.90000 -0.20	12.35	11.90	12.10	19,940
30 Sep 26	12.10000 -0.30	12.50	12.05	12.35	15,984
29 Sep 26	12.40000 +0.00	12.55	12.15	12.40	15,303
28 Sep 26	12.40000 -0.20	12.75	12.35	12.60	29,581
25 Sep 26	12.60000 +0.40	12.85	12.40	12.40	18,612
24 Sep 26	12.20000 +0.25	12.40	11.95	11.95	41,725
23 Sep 26	11.95000 +0.05	12.15	11.55	12.15	47,391
22 Sep 26	11.90000 +0.10	12.10	11.60	12.10	23,660
21 Sep 26	11.80000 -0.15	12.05	11.75	11.85	31,989
18 Sep 26	11.95000 -0.05	12.00	11.65	11.95	17,344
17 Sep 26	12.00000 +0.00	12.00	11.85	12.00	12,201
16 Sep 26	12.00000 +0.15	12.00	11.65	11.85	33,584
15 Sep 26	11.85000 -0.25	12.20	11.80	12.15	38,948
14 Sep 26	12.10000 -0.20	12.40	12.05	12.25	25,299
11 Sep 26	12.30000 -0.20	12.60	12.15	12.50	30,758
10 Sep 26	12.50000 -0.20	12.65	12.30	12.60	35,494
09 Sep 26	12.70000 +0.00	13.00	12.65	12.65	9,917
08 Sep 26	12.70000 +0.05	12.70	12.35	12.35	8,452
07 Sep 26	12.65000 +0.05	12.75	12.15	12.15	11,623
04 Sep 26	12.60000 +0.40	12.65	12.15	12.15	11,598
03 Sep 26	12.20000 +0.10	12.40	11.80	12.40	16,935
02 Sep 26	12.10000 -0.15	12.35	12.00	12.25	20,032
01 Sep 26	12.25000 -0.30	12.50	12.25	12.45	17,069
31 Aug 26	12.55000 -0.30	13.10	12.50	12.75	20,097
28 Aug 26	12.85000 +0.05	13.05	12.70	12.90	14,866
27 Aug 26	12.80000 -0.15	12.95	12.70	12.85	11,530
26 Aug 26	12.95000 +0.15	13.10	12.90	12.90	12,783
25 Aug 26	12.80000 +0.00	12.95	12.65	12.65	27,675
24 Aug 26	12.80000 +0.30	12.90	12.30	12.55	17,478
21 Aug 26	12.50000 -0.05	12.70	12.25	12.70	41,233
20 Aug 26	12.55000 +0.20	12.65	12.25	12.55	32,875
19 Aug 26	12.35000 -0.10	12.55	12.30	12.50	17,722
18 Aug 26	12.45000 -0.25	12.70	12.35	12.60	31,246
17 Aug 26	12.70000 -0.10	12.90	12.65	12.75	30,693
14 Aug 26	12.80000 -0.10	13.15	12.55	13.10	37,420
13 Aug 26	12.90000 -0.30	13.25	12.75	13.15	41,569
12 Aug 26	13.20000 -0.15	13.55	13.10	13.30	19,867
11 Aug 26	13.35000 -0.35	13.80	13.05	13.05	31,679
10 Aug 26	13.70000 -0.35	14.20	13.70	13.90	20,498
07 Aug 26	14.05000 +0.30	14.10	13.40	13.75	34,977
06 Aug 26	13.75000 -0.75	14.40	13.75	14.40	23,806
05 Aug 26	14.50000 +0.25	14.65	14.10	14.30	38,415
04 Aug 26	14.25000 +0.25	14.45	13.75	14.10	25,523
03 Aug 26	14.00000 +0.65	14.05	13.40	13.40	49,908
31 Jul 26	13.35000 -0.55	14.20	12.80	14.10	48,156
30 Jul 26	13.90000 -0.65	14.15	13.45	13.45	43,950
29 Jul 26	14.55000 -0.45	15.00	14.50	15.00	16,279
28 Jul 26	15.00000 -0.15	15.15	14.75	15.00	8,396
27 Jul 26	15.15000 -0.15	15.75	15.15	15.45	13,636
24 Jul 26	15.30000 +0.40	15.40	15.05	15.15	20,199
23 Jul 26	14.90000 -0.40	15.35	14.90	15.15	10,228
22 Jul 26	15.30000 -0.20	15.65	15.25	15.65	13,773
21 Jul 26	15.50000 -0.05	15.80	15.35	15.65	23,900
20 Jul 26	15.55000 -0.10	15.80	15.55	15.70	13,783
17 Jul 26	15.65000 -0.15	15.90	15.30	15.80	14,330
16 Jul 26	15.80000 +0.15	16.00	15.40	15.65	30,973
15 Jul 26	15.65000 +0.55	15.80	14.70	15.05	25,843
14 Jul 26	15.10000 -0.30	15.50	14.70	15.00	36,845
13 Jul 26	15.40000 -0.45	15.80	14.95	15.80	26,820
10 Jul 26	15.85000 -0.15	16.15	15.60	16.00	26,250
09 Jul 26	16.00000 +0.10	16.35	15.80	16.15	48,432
08 Jul 26	15.90000 -0.30	16.70	15.65	16.10	48,786
07 Jul 26	16.20000 -0.40	16.75	15.95	16.50	23,944
06 Jul 26	16.60000 -0.15	16.85	16.20	16.65	24,641
03 Jul 26	16.75000 -0.20	17.00	16.35	17.00	29,861
02 Jul 26	16.95000 +0.05	17.25	16.60	16.85	36,177
01 Jul 26	16.90000 +0.30	17.00	16.55	16.55	17,748
30 Jun 26	16.60000 -0.30	17.35	16.40	17.10	30,642
29 Jun 26	16.90000 +0.00	17.90	16.75	17.90	22,213
26 Jun 26	16.90000 +0.70	17.10	15.85	16.10	33,757
25 Jun 26	16.20000 -0.15	16.80	16.15	16.30	17,695
24 Jun 26	16.35000 -0.40	16.95	16.35	16.75	11,907
23 Jun 26	16.75000 -0.10	17.05	16.40	17.05	12,723
22 Jun 26	16.85000 +0.35	17.15	16.25	16.40	16,415
19 Jun 26	16.50000 -0.20	16.85	16.15	16.85	33,149
18 Jun 26	16.70000 +0.85	17.00	15.70	15.70	12,321
17 Jun 26	15.85000 +0.00	15.95	15.45	15.60	16,141
16 Jun 26	15.85000 +0.30	16.10	15.45	15.45	13,048
15 Jun 26	15.55000 -0.15	16.30	15.55	15.80	31,806
12 Jun 26	15.70000 +0.25	16.00	15.55	15.55	22,629
11 Jun 26	15.45000 +0.45	15.50	15.00	15.00	14,755
10 Jun 26	15.00000 +0.05	15.05	14.40	14.85	13,930
09 Jun 26	14.95000 -0.05	15.25	14.90	14.95	14,163
08 Jun 26	15.00000 +0.25	15.10	14.45	14.45	10,514
05 Jun 26	14.75000 +0.15	15.10	14.60	14.70	8,759
04 Jun 26	14.60000 +0.10	14.70	14.15	14.40	14,310
03 Jun 26	14.50000 -0.60	15.25	14.45	15.15	17,784
02 Jun 26	15.10000 +0.65	15.20	14.65	14.65	5,678
01 Jun 26	14.45000 -1.05	15.65	14.40	15.65	11,251
29 May 26	15.50000 +0.55	15.65	14.95	14.95	23,053
28 May 26	14.95000 +0.10	15.05	14.35	14.95	27,877
27 May 26	14.85000 +0.10	14.95	14.75	14.80	6,927
26 May 26	14.75000 -0.20	15.05	14.65	14.95	20,478
25 May 26	14.95000 +0.25	14.95	14.80	14.85	8,379
22 May 26	14.70000 +0.55	14.75	14.25	14.30	14,264
21 May 26	14.15000 +0.00	14.35	13.95	14.05	12,150
20 May 26	14.15000 -0.35	14.60	13.95	14.45	26,091
19 May 26	14.50000 -0.05	14.90	14.35	14.60	31,004
18 May 26	14.55000 +0.10	14.75	14.30	14.40	24,533
15 May 26	14.45000 -0.25	15.00	14.45	14.85	42,034
14 May 26	14.70000 -0.10	14.95	14.20	14.90	14,498
13 May 26	14.80000 +0.05	15.15	14.60	14.70	56,559
12 May 26	14.75000 +1.00	14.90	13.35	13.75	67,823
11 May 26	13.75000 -0.55	14.50	13.50	14.40	36,482
08 May 26	14.30000 +0.40	14.90	13.95	13.95	21,449
07 May 26	13.90000 +0.80	14.10	13.60	13.85	37,638
06 May 26	13.10000 +0.20	13.55	13.10	13.10	24,788
05 May 26	12.90000 +0.00	13.50	12.85	13.00	29,361
04 May 26	12.90000 -0.35	13.40	12.80	13.40	18,408
30 Apr 26	13.25000 +0.10	13.40	13.00	13.15	11,885
29 Apr 26	13.15000 -0.05	13.35	13.05	13.15	5,642
28 Apr 26	13.20000 -0.25	13.75	13.10	13.45	23,035
27 Apr 26	13.45000 -0.50	14.10	13.40	14.00	35,546
24 Apr 26	13.95000 -0.05	14.05	13.75	14.00	16,489
23 Apr 26	14.00000 -0.20	14.25	13.95	14.25	6,332
22 Apr 26	14.20000 -0.05	14.30	13.95	14.10	22,817
21 Apr 26	14.25000 -0.40	14.70	14.20	14.70	12,898
20 Apr 26	14.65000 -0.25	14.75	14.45	14.50	10,016
17 Apr 26	14.90000 +0.20	15.10	14.70	14.75	14,125
16 Apr 26	14.70000 -1.10	15.65	14.70	15.65	22,332
15 Apr 26	15.80000 +0.65	15.80	15.30	15.30	32,789
14 Apr 26	15.15000 +0.05	15.25	15.00	15.25	18,081
13 Apr 26	15.10000 +0.40	15.35	14.55	14.65	39,935
10 Apr 26	14.70000 +0.30	14.85	14.50	14.60	23,174
09 Apr 26	14.40000 +0.20	14.40	14.15	14.35	30,667
08 Apr 26	14.20000 +0.70	14.75	13.85	13.85	40,641
07 Apr 26	13.50000 +0.00	14.00	13.35	13.35	23,893
02 Apr 26	13.50000 -0.50	13.80	13.40	13.75	25,916
01 Apr 26	14.00000 +0.40	14.10	13.70	13.75	22,221
31 Mar 26	13.60000 -0.20	13.65	13.20	13.65	35,159
30 Mar 26	13.80000 -0.20	14.00	13.05	13.85	67,200
27 Mar 26	14.00000 -1.15	14.90	13.80	14.55	34,767
26 Mar 26	15.15000 -1.20	16.40	15.05	16.15	42,728
25 Mar 26	16.35000 +0.65	16.45	15.70	15.75	22,122
24 Mar 26	15.70000 -0.25	16.15	15.70	15.75	25,641
23 Mar 26	15.95000 -0.35	16.35	15.10	16.15	70,829
20 Mar 26	16.30000 -0.25	16.60	16.15	16.60	16,366
19 Mar 26	16.55000 -0.80	16.90	16.15	16.75	24,374
18 Mar 26	17.35000 +0.35	17.40	17.00	17.05	15,240
17 Mar 26	17.00000 +0.10	17.10	16.65	16.90	15,623
16 Mar 26	16.90000 +0.60	16.90	16.15	16.15	22,467
13 Mar 26	16.30000 -0.30	16.55	15.70	16.45	23,256
12 Mar 26	16.60000 -0.65	17.20	16.45	17.20	21,700
11 Mar 26	17.25000 -0.40	17.60	17.25	17.40	7,791
10 Mar 26	17.65000 +0.80	17.65	17.00	17.00	19,368
09 Mar 26	16.85000 -0.05	17.10	16.50	17.10	31,263
06 Mar 26	16.90000 +0.05	17.10	16.60	16.60	22,161
05 Mar 26	16.85000 -0.20	17.15	16.80	16.90	15,719
04 Mar 26	17.05000 +0.70	17.15	16.35	16.60	11,742
03 Mar 26	16.35000 -0.05	16.40	15.95	16.15	27,603
02 Mar 26	16.40000 -1.55	18.00	16.20	17.85	50,543
27 Feb 26	17.95000 +0.25	17.95	17.60	17.60	20,296
26 Feb 26	17.70000 +0.25	17.85	17.50	17.85	16,960
25 Feb 26	17.45000 -0.05	18.05	17.35	17.50	28,679
24 Feb 26	17.50000 +0.55	17.50	16.80	16.95	16,360
23 Feb 26	16.95000 -0.05	17.15	16.80	17.05	31,278
20 Feb 26	17.00000 -0.15	17.20	16.90	17.20	15,694
19 Feb 26	17.15000 +0.30	17.45	17.10	17.10	20,525
18 Feb 26	16.85000 -0.05	17.05	16.80	16.80	25,027
17 Feb 26	16.90000 +0.35	17.25	16.50	16.50	34,523
16 Feb 26	16.55000 -0.15	17.00	16.45	16.70	15,819
13 Feb 26	16.70000 +0.65	16.75	16.10	16.20	14,935
12 Feb 26	16.05000 -0.85	16.90	15.85	16.90	25,705
11 Feb 26	16.90000 -0.20	17.20	16.85	17.20	13,450
10 Feb 26	17.10000 +0.15	17.15	16.75	17.00	17,431
09 Feb 26	16.95000 +0.40	17.50	16.50	16.50	32,294
06 Feb 26	16.55000 +0.40	16.60	15.80	16.00	17,310
05 Feb 26	16.15000 +1.05	16.15	15.00	15.15	26,386
04 Feb 26	15.10000 +0.90	15.40	14.80	15.00	102,807
03 Feb 26	14.20000 -0.05	14.50	14.20	14.50	6,636
02 Feb 26	14.25000 -0.10	14.45	14.20	14.25	5,153
30 Jan 26	14.35000 +0.35	14.60	13.80	13.90	8,903
29 Jan 26	14.00000 +0.20	14.20	13.75	14.05	7,841
28 Jan 26	13.80000 -0.80	14.50	13.80	14.45	5,552
27 Jan 26	14.60000 -0.15	14.85	14.55	14.60	3,162
26 Jan 26	14.75000 +0.65	14.80	14.30	14.30	19,383
23 Jan 26	14.10000 -0.25	14.35	14.10	14.35	5,821
22 Jan 26	14.35000 -0.05	14.45	14.20	14.35	8,053
21 Jan 26	14.40000 -0.25	14.50	14.20	14.40	3,623
20 Jan 26	14.65000 +0.20	14.95	14.20	14.20	27,420
19 Jan 26	14.45000 +2.75	14.65	13.55	13.60	39,346
16 Jan 26	11.70000 -0.05	11.85	11.70	11.70	5,699
15 Jan 26	11.75000 +0.15	11.95	11.55	11.55	13,738
14 Jan 26	11.60000 -0.15	11.75	11.55	11.75	5,966
13 Jan 26	11.75000 +0.15	11.90	11.55	11.75	6,821
12 Jan 26	11.60000 +0.10	11.65	11.50	11.55	5,070
09 Jan 26	11.50000 +0.10	11.75	11.40	11.45	8,504
08 Jan 26	11.40000 -0.05	11.45	11.25	11.25	7,586
07 Jan 26	11.45000 -0.45	11.80	11.45	11.75	7,621
06 Jan 26	11.90000 -0.05	12.45	11.90	12.00	11,815
05 Jan 26	11.95000 +0.65	12.00	11.30	11.30	22,637
02 Jan 26	11.30000 -0.20	11.40	11.25	11.35	17,984
30 Dec 25	11.50000 +0.15	11.50	11.25	11.45	12,575
29 Dec 25	11.35000 +0.05	11.60	11.25	11.30	31,570
23 Dec 25	11.30000 -0.15	11.55	11.25	11.55	37,470
22 Dec 25	11.45000 +0.15	11.80	11.30	11.30	51,938
19 Dec 25	11.30000 +0.00	11.40	11.25	11.25	11,076
18 Dec 25	11.30000 -0.15	11.50	11.20	11.45	18,134
17 Dec 25	11.45000 +0.00	11.60	11.40	11.55	34,650
16 Dec 25	11.45000 -0.15	11.80	11.45	11.80	16,116
15 Dec 25	11.60000 +0.00	11.95	11.60	11.60	16,648
12 Dec 25	11.60000 +0.35	11.75	11.25	11.35	16,640
11 Dec 25	11.25000 -0.40	11.75	11.10	11.65	20,280
10 Dec 25	11.65000 -0.80	12.40	11.30	12.30	109,809
09 Dec 25	12.45000 -0.25	12.80	12.45	12.80	4,433
08 Dec 25	12.70000 -0.15	12.80	12.60	12.75	3,636
05 Dec 25	12.85000 +0.10	12.90	12.60	12.90	5,542
04 Dec 25	12.75000 -0.25	13.10	12.75	13.10	2,960
03 Dec 25	13.00000 +0.10	13.35	12.80	12.95	21,983
02 Dec 25	12.90000 -0.05	13.10	12.80	12.80	7,956
01 Dec 25	12.95000 -0.05	13.20	12.80	13.20	15,706
28 Nov 25	13.00000 -0.15	13.10	12.95	13.10	8,732
27 Nov 25	13.15000 -0.15	13.25	12.95	13.25	17,186
26 Nov 25	13.30000 +0.15	13.65	13.25	13.25	7,846
25 Nov 25	13.15000 +0.15	13.30	12.95	12.95	7,187
24 Nov 25	13.00000 +0.60	13.05	12.30	12.30	19,868
21 Nov 25	12.40000 -0.70	12.90	12.30	12.65	15,994
20 Nov 25	13.10000 +0.10	13.30	13.05	13.15	4,988
19 Nov 25	13.00000 -0.20	13.20	13.00	13.15	4,870
18 Nov 25	13.20000 +0.20	13.40	12.90	12.90	16,690
17 Nov 25	13.00000 +0.00	13.30	12.90	13.15	13,338
14 Nov 25	13.00000 -0.40	13.35	13.00	13.35	12,535
13 Nov 25	13.40000 -0.35	13.70	13.40	13.55	10,056
12 Nov 25	13.75000 +0.25	13.75	13.45	13.55	19,472
11 Nov 25	13.50000 -0.25	13.65	13.05	13.65	13,906
10 Nov 25	13.75000 +1.45	14.00	12.60	12.60	31,714
07 Nov 25	12.30000 +0.05	12.80	12.20	12.55	28,174
06 Nov 25	12.25000 +0.60	13.20	11.95	12.95	45,573
05 Nov 25	11.65000 -0.10	11.80	11.65	11.80	4,363
04 Nov 25	11.75000 +0.00	11.80	11.65	11.80	2,527
03 Nov 25	11.75000 +0.25	11.75	11.55	11.55	3,944
31 Oct 25	11.50000 -0.15	11.65	11.40	11.65	15,587
30 Oct 25	11.65000 -0.20	11.95	11.65	11.95	2,442
29 Oct 25	11.85000 +0.25	11.95	11.55	11.55	1,197
28 Oct 25	11.60000 +0.00	11.65	11.50	11.55	1,541
27 Oct 25	11.60000 +0.00	11.65	11.55	11.60	753
24 Oct 25	11.60000 -0.15	11.75	11.55	11.75	1,968
23 Oct 25	11.75000 -0.40	12.10	11.75	12.10	1,028
22 Oct 25	12.15000 +0.35	12.45	11.80	11.80	10,087
21 Oct 25	11.80000 +0.40	12.00	11.40	11.40	9,340
20 Oct 25	11.40000 -0.05	11.50	11.05	11.40	9,699
17 Oct 25	11.45000 -0.55	11.95	11.45	11.95	3,339
16 Oct 25	12.00000 -0.10	12.05	11.90	12.05	11,365
15 Oct 25	12.10000 +0.45	12.10	11.65	11.70	32,298
14 Oct 25	11.65000 -0.05	11.75	11.50	11.70	9,440
13 Oct 25	11.70000 -0.15	11.95	11.65	11.95	2,747
10 Oct 25	11.85000 +0.05	12.10	11.75	12.10	5,915
09 Oct 25	11.80000 -0.30	12.05	11.80	12.00	16,454
08 Oct 25	12.10000 +0.00	12.10	12.00	12.00	8,869
07 Oct 25	12.10000 +0.00	12.10	12.00	12.10	8,864
06 Oct 25	12.10000 +0.05	12.10	12.05	12.10	3,008
03 Oct 25	12.05000 -0.05	12.35	12.05	12.10	3,139
02 Oct 25	12.10000 +0.15	12.25	12.05	12.05	4,338
01 Oct 25	11.95000 -0.20	12.10	11.90	12.10	3,717
30 Sep 25	12.15000 -0.15	12.40	12.15	12.25	7,619
29 Sep 25	12.30000 +0.65	12.40	11.70	11.70	21,871
26 Sep 25	11.65000 -0.05	11.75	11.65	11.70	5,605
25 Sep 25	11.70000 +0.00	11.80	11.70	11.80	5,760
24 Sep 25	11.70000 +0.00	11.85	11.65	11.65	3,343
23 Sep 25	11.70000 +0.00	12.00	11.65	11.65	5,425
22 Sep 25	11.70000 +0.30	11.70	11.00	11.35	8,380
19 Sep 25	11.40000 +0.00	11.60	11.40	11.40	6,664
18 Sep 25	11.40000 -0.15	11.75	11.40	11.75	4,672
17 Sep 25	11.55000 +0.00	11.70	11.50	11.60	2,867
16 Sep 25	11.55000 -0.45	11.95	11.55	11.95	7,970
15 Sep 25	12.00000 +0.50	12.00	11.40	11.55	10,689
12 Sep 25	11.50000 +0.10	11.60	11.35	11.45	6,715
11 Sep 25	11.40000 +0.60	11.45	10.75	10.80	16,861
10 Sep 25	10.80000 -0.45	11.45	10.80	11.35	34,324
09 Sep 25	11.25000 -0.70	12.00	11.25	11.95	35,806
08 Sep 25	11.95000 -0.25	12.20	11.85	12.20	6,170
05 Sep 25	12.20000 -0.40	12.60	12.20	12.60	13,578
04 Sep 25	12.60000 +0.10	12.70	12.45	12.55	7,143
03 Sep 25	12.50000 +0.25	12.55	12.25	12.25	5,596
02 Sep 25	12.25000 -0.50	12.85	12.05	12.85	10,277
01 Sep 25	12.75000 +0.90	13.00	11.90	11.95	7,401
29 Aug 25	11.85000 -0.75	12.75	11.85	12.75	18,184
28 Aug 25	12.60000 +0.05	12.70	12.55	12.60	8,422
27 Aug 25	12.55000 -0.45	12.90	12.35	12.90	7,994
26 Aug 25	13.00000 +0.10	13.15	12.60	13.00	19,634
25 Aug 25	12.90000 -0.20	13.40	12.85	12.95	24,550
22 Aug 25	13.10000 +0.60	13.35	12.75	12.75	24,547
21 Aug 25	12.50000 +0.10	12.95	12.45	12.45	16,499
20 Aug 25	12.40000 +0.35	12.65	12.20	12.20	15,874
19 Aug 25	12.05000 +0.00	12.15	12.00	12.15	11,954
18 Aug 25	12.05000 -0.60	12.85	12.05	12.85	27,231
15 Aug 25	12.65000 -0.05	13.00	12.60	12.90	41,468
14 Aug 25	12.70000 +2.15	13.10	11.20	11.35	190,321
13 Aug 25	10.55000 -0.75	11.15	10.55	11.15	9,663
12 Aug 25	11.30000 -0.35	11.70	11.00	11.70	7,805
11 Aug 25	11.65000 +0.10	11.75	11.30	11.45	17,108
08 Aug 25	11.55000 +0.90	11.70	10.60	10.75	29,533
07 Aug 25	10.65000 +0.77	10.65	9.96	10.00	45,239
06 Aug 25	9.88000 +0.18	9.96	9.76	9.76	27,729
05 Aug 25	9.70000 +0.42	9.70	9.20	9.22	26,780
04 Aug 25	9.28000 +0.20	9.44	9.00	9.00	5,902
01 Aug 25	9.08000 -0.12	9.32	8.96	9.32	25,812
31 Jul 25	9.20000 -0.18	9.36	9.20	9.36	3,501
30 Jul 25	9.38000 -0.30	9.52	9.32	9.52	5,795
29 Jul 25	9.68000 +0.20	9.68	9.54	9.58	7,618
28 Jul 25	9.48000 +0.28	9.48	9.24	9.24	12,986
25 Jul 25	9.20000 +0.12	9.20	9.08	9.10	29,436
24 Jul 25	9.08000 +0.12	9.10	9.04	9.10	8,578
23 Jul 25	8.96000 -0.04	9.08	8.96	9.06	15,045
22 Jul 25	9.00000 +0.02	9.12	8.98	8.98	12,503
21 Jul 25	8.98000 +0.12	9.10	8.76	8.76	8,116
18 Jul 25	8.86000 +0.32	8.98	8.62	8.66	32,795
17 Jul 25	8.54000 +0.10	8.72	8.54	8.60	9,381
16 Jul 25	8.44000 +0.00	8.50	8.34	8.34	641
15 Jul 25	8.44000 -0.04	8.50	8.36	8.50	4,785
14 Jul 25	8.48000 -0.20	8.60	8.48	8.54	2,127
11 Jul 25	8.68000 +0.20	8.76	8.42	8.42	17,227
10 Jul 25	8.48000 +0.36	8.50	8.14	8.14	68,625
09 Jul 25	8.12000 +0.14	8.12	7.96	7.98	53,089
08 Jul 25	7.98000 -0.02	7.98	7.94	7.96	45,594
07 Jul 25	8.00000 +0.08	8.04	7.96	8.00	53,179
04 Jul 25	7.92000 +0.00	8.00	7.90	7.96	8,146
03 Jul 25	7.92000 +0.02	7.98	7.92	7.92	1,694
02 Jul 25	7.90000 -0.06	7.98	7.90	7.94	1,152
01 Jul 25	7.96000 +0.00	7.96	7.90	7.96	1,095
30 Jun 25	7.96000 +0.04	7.96	7.90	7.92	7,600
27 Jun 25	7.92000 -0.04	7.96	7.90	7.94	3,866
26 Jun 25	7.96000 -0.02	8.00	7.92	7.98	5,993
25 Jun 25	7.98000 -0.02	8.00	7.90	8.00	16,551
24 Jun 25	8.00000 +0.06	8.00	7.88	7.96	4,288
23 Jun 25	7.94000 +0.00	7.96	7.94	7.96	4,718
20 Jun 25	7.94000 +0.00	7.96	7.84	7.92	19,623
19 Jun 25	7.94000 +0.02	7.98	7.92	7.92	13,455
18 Jun 25	7.92000 -0.06	8.00	7.92	7.92	6,384
17 Jun 25	7.98000 -0.02	8.00	7.94	7.94	3,648
16 Jun 25	8.00000 +0.02	8.00	7.92	7.98	16,846
13 Jun 25	7.98000 +0.06	7.98	7.92	7.94	7,291
12 Jun 25	7.92000 -0.04	7.94	7.92	7.94	100
11 Jun 25	7.96000 +0.04	8.00	7.92	8.00	11,244
10 Jun 25	7.92000 -0.06	7.96	7.92	7.96	1,245
09 Jun 25	7.98000 -0.02	8.00	7.92	7.98	585
06 Jun 25	8.00000 +0.02	8.00	7.94	7.98	17,167
05 Jun 25	7.98000 +0.02	8.06	7.92	8.06	26,100
04 Jun 25	7.96000 -0.02	8.04	7.94	8.02	22,403
03 Jun 25	7.98000 -0.02	8.02	7.90	8.02	12,947
02 Jun 25	8.00000 +0.04	8.02	7.82	7.94	49,774
30 May 25	7.96000 +0.04	8.06	7.86	8.02	70,652
29 May 25	7.92000 -0.06	8.00	7.90	7.98	4,812
28 May 25	7.98000 +0.06	8.02	7.90	8.00	7,753
27 May 25	7.92000 -0.04	7.96	7.90	7.96	8,602
26 May 25	7.96000 +0.02	7.98	7.86	7.92	5,657
23 May 25	7.94000 -0.08	8.02	7.90	8.02	11,691
22 May 25	8.02000 -0.02	8.06	7.92	8.00	15,252
21 May 25	8.04000 +0.04	8.10	7.90	8.08	11,295
20 May 25	8.00000 +0.00	8.02	7.92	8.00	39,736
19 May 25	8.00000 +0.02	8.00	7.90	7.98	5,196
16 May 25	7.98000 +0.04	8.00	7.78	7.78	7,659
15 May 25	7.94000 +0.00	7.96	7.88	7.94	19,651
14 May 25	7.94000 +0.04	7.96	7.90	7.94	4,448
13 May 25	7.90000 -0.06	7.96	7.90	7.90	5,578
12 May 25	7.96000 +0.10	7.96	7.70	7.86	52,110
09 May 25	7.86000 +0.00	7.88	7.78	7.88	12,564
08 May 25	7.86000 +0.38	7.88	7.48	7.48	28,607
07 May 25	7.48000 -0.02	7.56	7.40	7.42	3,465
06 May 25	7.50000 -0.08	7.58	7.40	7.58	19,268
05 May 25	7.58000 -0.16	7.76	7.58	7.70	15,772
02 May 25	7.74000 +0.10	7.74	7.58	7.70	10,483
30 Apr 25	7.64000 -0.06	7.76	7.56	7.66	2,905
29 Apr 25	7.70000 +0.00	7.70	7.62	7.70	2,119
28 Apr 25	7.70000 +0.00	7.72	7.62	7.62	4,018
25 Apr 25	7.70000 +0.00	7.76	7.64	7.76	4,855
24 Apr 25	7.70000 -0.10	7.76	7.60	7.72	2,846
23 Apr 25	7.80000 +0.02	7.86	7.50	7.86	1,750
22 Apr 25	7.78000 +0.20	7.86	7.58	7.58	1,257
17 Apr 25	7.58000 -0.22	7.68	7.50	7.66	11,927
16 Apr 25	7.80000 +0.00	7.80	7.66	7.76	1,698
15 Apr 25	7.80000 +0.10	7.80	7.66	7.70	2,664
14 Apr 25	7.70000 +0.22	7.74	7.64	7.64	3,992
11 Apr 25	7.48000 -0.02	7.70	7.40	7.52	3,418
10 Apr 25	7.50000 +0.10	7.80	7.50	7.70	7,987
09 Apr 25	7.40000 -0.20	7.48	7.40	7.46	552
08 Apr 25	7.60000 +0.26	7.60	7.34	7.48	2,596
07 Apr 25	7.34000 -0.42	7.50	7.20	7.50	16,408
04 Apr 25	7.76000 -0.50	8.26	7.60	8.26	4,383
03 Apr 25	8.26000 -0.32	8.38	8.20	8.38	3,552
02 Apr 25	8.58000 +0.18	8.58	8.50	8.58	2,369
01 Apr 25	8.40000 -0.34	8.74	8.32	8.74	1,850
31 Mar 25	8.74000 -0.08	8.82	8.62	8.82	2,086
28 Mar 25	8.82000 +0.02	8.82	8.76	8.76	15,314
27 Mar 25	8.80000 +0.08	8.82	8.50	8.66	9,873
26 Mar 25	8.72000 +0.08	8.80	8.64	8.80	996
25 Mar 25	8.64000 -0.18	8.68	8.64	8.68	3,054
24 Mar 25	8.82000 +0.02	8.82	8.70	8.72	1,045
21 Mar 25	8.80000 +0.34	8.84	8.40	8.40	23,092
20 Mar 25	8.46000 +0.22	8.46	8.30	8.30	4,392
19 Mar 25	8.24000 +0.00	8.24	8.20	8.24	9,614
18 Mar 25	8.24000 +0.20	8.24	7.96	8.02	9,808
17 Mar 25	8.04000 +0.06	8.04	7.92	8.00	11,652
14 Mar 25	7.98000 +0.18	7.98	7.70	7.70	485
13 Mar 25	7.80000 -0.18	7.86	7.80	7.82	2,169
12 Mar 25	7.98000 +0.16	7.98	7.80	7.80	2,813
11 Mar 25	7.82000 +0.00	7.94	7.82	7.84	1,023
10 Mar 25	7.82000 -0.12	8.08	7.72	8.08	6,768
07 Mar 25	7.94000 +0.24	8.24	7.94	7.96	4,493
06 Mar 25	7.70000 +0.20	7.80	7.64	7.66	4,172
05 Mar 25	7.50000 +0.18	7.50	7.44	7.50	3,967
04 Mar 25	7.32000 -0.18	7.52	7.32	7.52	6,267
03 Mar 25	7.50000 +0.10	7.54	7.50	7.54	121
28 Feb 25	7.40000 -0.18	7.54	7.40	7.44	10,227
27 Feb 25	7.58000 +0.14	7.86	7.50	7.50	20,340
26 Feb 25	7.44000 -0.18	7.68	7.38	7.52	13,768
25 Feb 25	7.62000 -0.38	7.90	7.42	7.90	2,846
24 Feb 25	8.00000 +0.04	8.00	7.74	7.98	1,338
21 Feb 25	7.96000 -0.04	7.96	7.96	7.96	5
20 Feb 25	8.00000 -0.12	8.10	7.78	7.82	3,260
19 Feb 25	8.12000 +0.72	8.12	7.42	7.54	12,568
18 Feb 25	7.40000 +0.00	7.54	7.40	7.54	1,824
17 Feb 25	7.40000 +0.04	7.50	7.36	7.50	1,310
14 Feb 25	7.36000 +0.02	7.56	7.36	7.50	2,536
13 Feb 25	7.34000 +0.00	7.36	7.34	7.34	1,414
12 Feb 25	7.34000 +0.00	7.34	7.10	7.22	4,338
11 Feb 25	7.34000 +0.04	7.36	7.24	7.24	323
10 Feb 25	7.30000 -0.16	7.36	7.20	7.20	1,554
07 Feb 25	7.46000 +0.00	7.58	7.32	7.58	4,716
06 Feb 25	7.46000 +0.04	7.46	7.38	7.46	1,458
05 Feb 25	7.42000 -0.04	7.54	7.38	7.40	165
04 Feb 25	7.46000 -0.08	7.56	7.44	7.54	2,122
03 Feb 25	7.54000 -0.20	7.88	7.46	7.88	1,003
31 Jan 25	7.74000 -0.04	7.80	7.56	7.74	4,179
30 Jan 25	7.78000 -0.06	7.88	7.72	7.88	15,302
29 Jan 25	7.84000 +0.00	7.96	7.68	7.72	44,331
28 Jan 25	7.84000 +0.64	7.90	7.30	7.40	50,035
27 Jan 25	7.20000 +0.02	7.26	7.06	7.08	3,940
24 Jan 25	7.18000 +0.14	7.20	7.02	7.02	8,232
23 Jan 25	7.04000 +0.00	7.18	6.86	7.04	6,642
22 Jan 25	7.04000 -0.14	7.18	7.02	7.16	1,671
21 Jan 25	7.18000 -0.12	7.20	7.06	7.20	6,748
20 Jan 25	7.30000 +0.10	7.34	7.12	7.12	4,157
17 Jan 25	7.20000 +0.06	7.20	7.12	7.12	7,636
16 Jan 25	7.14000 +0.10	7.34	7.10	7.12	16,705
15 Jan 25	7.04000 -0.16	7.40	7.04	7.40	15,471
14 Jan 25	7.20000 -0.04	7.26	7.20	7.26	1,194
13 Jan 25	7.24000 -0.22	7.44	7.24	7.40	3,286
10 Jan 25	7.46000 -0.48	7.74	7.46	7.74	4,952
09 Jan 25	7.94000 +0.54	7.94	7.50	7.60	3,090
08 Jan 25	7.40000 -0.10	7.58	7.40	7.58	3,852
07 Jan 25	7.50000 +0.30	7.50	7.22	7.22	4,898
06 Jan 25	7.20000 -0.10	7.50	7.20	7.50	2,982
03 Jan 25	7.30000 +0.00	7.30	7.30	7.30	1
02 Jan 25	7.30000 -0.06	7.62	7.10	7.10	5,485
30 Dec 24	7.36000 -0.16	7.52	7.22	7.52	10,094
27 Dec 24	7.52000 +0.26	7.54	7.20	7.20	4,266
23 Dec 24	7.26000 +0.06	7.26	7.18	7.18	95
20 Dec 24	7.20000 -0.06	7.34	7.20	7.20	4,808
19 Dec 24	7.26000 -0.18	7.48	7.00	7.38	3,315
18 Dec 24	7.44000 +0.04	7.50	7.38	7.46	5,173
17 Dec 24	7.40000 -0.14	7.56	7.40	7.54	1,553
16 Dec 24	7.54000 -0.20	7.76	7.54	7.76	3,933
13 Dec 24	7.74000 +0.02	7.80	7.74	7.74	5,826
12 Dec 24	7.72000 +0.00	7.74	7.72	7.74	11
11 Dec 24	7.72000 +0.08	7.80	7.64	7.64	4,890
10 Dec 24	7.64000 -0.08	7.74	7.62	7.74	3,188
09 Dec 24	7.72000 -0.10	7.80	7.72	7.80	1,308
06 Dec 24	7.82000 -0.02	7.90	7.82	7.90	7,743
05 Dec 24	7.84000 -0.14	8.00	7.84	7.90	110
04 Dec 24	7.98000 +0.22	7.98	7.80	7.90	6,913
03 Dec 24	7.76000 -0.20	7.76	7.76	7.76	2
02 Dec 24	7.96000 +0.18	7.96	7.80	7.94	955
29 Nov 24	7.78000 -0.02	7.92	7.78	7.84	170
28 Nov 24	7.80000 +0.02	7.90	7.78	7.80	406
27 Nov 24	7.78000 -0.12	7.90	7.78	7.80	667
26 Nov 24	7.90000 +0.14	8.04	7.80	7.90	7,395
25 Nov 24	7.76000 -0.30	8.02	7.76	8.02	3,718
22 Nov 24	8.06000 +0.08	8.06	7.96	7.98	1,172
21 Nov 24	7.98000 -0.18	7.98	7.98	7.98	15
20 Nov 24	8.16000 -0.02	8.20	8.06	8.20	5,302
19 Nov 24	8.18000 +0.24	8.26	8.14	8.20	5,253
18 Nov 24	7.94000 -0.02	8.12	7.94	7.98	1,211
15 Nov 24	7.96000 -0.24	8.26	7.96	8.26	1,640
14 Nov 24	8.20000 +0.30	8.42	7.82	7.94	10,860
13 Nov 24	7.90000 +0.02	7.96	7.80	7.88	7,417
12 Nov 24	7.88000 -0.08	7.92	7.80	7.84	5,661
11 Nov 24	7.96000 +0.16	8.00	7.64	7.80	26,703
08 Nov 24	7.80000 +0.62	7.84	7.76	7.78	54,064
07 Nov 24	7.18000 +0.00	7.18	7.00	7.06	671
06 Nov 24	7.18000 +0.32	7.18	6.94	6.98	4,034
05 Nov 24	6.86000 -0.22	7.14	6.86	7.14	1,948
04 Nov 24	7.08000 +0.10	7.08	6.90	6.90	3,821
01 Nov 24	6.98000 -0.14	7.16	6.90	7.02	1,549
31 Oct 24	7.12000 +0.24	7.12	6.88	7.04	5,934
30 Oct 24	6.88000 -0.36	7.16	6.88	7.16	5,914
29 Oct 24	7.24000 +0.32	7.24	6.86	7.06	16,776
28 Oct 24	6.92000 -0.26	7.34	6.90	7.18	4,247
25 Oct 24	7.18000 -0.14	7.36	7.18	7.24	3,208
24 Oct 24	7.32000 +0.00	7.36	7.30	7.30	411
23 Oct 24	7.32000 +0.08	7.34	7.20	7.24	4,202
22 Oct 24	7.24000 -0.02	7.24	7.24	7.24	0
21 Oct 24	7.26000 -0.02	7.26	7.04	7.14	3,555
18 Oct 24	7.28000 +0.10	7.30	7.20	7.24	790
17 Oct 24	7.18000 -0.04	7.20	7.10	7.10	417
16 Oct 24	7.22000 +0.02	7.34	7.10	7.34	1,327
15 Oct 24	7.20000 -0.36	7.68	6.88	7.68	39,372
14 Oct 24	7.56000 -0.32	7.90	7.50	7.90	45,090
11 Oct 24	7.88000 +0.00	7.88	7.88	7.88	125
10 Oct 24	7.88000 +0.34	7.88	7.58	7.58	1,316
09 Oct 24	7.54000 -0.02	7.56	7.50	7.50	6,359
08 Oct 24	7.56000 -0.16	7.76	7.50	7.76	259
07 Oct 24	7.72000 -0.06	7.86	7.72	7.80	1,698
04 Oct 24	7.78000 +0.00	7.86	7.78	7.86	12
03 Oct 24	7.78000 -0.12	7.90	7.74	7.90	3,334
02 Oct 24	7.90000 +0.06	7.90	7.74	7.88	3,624
01 Oct 24	7.84000 +0.14	7.84	7.58	7.68	1,632
30 Sep 24	7.70000 +0.10	7.70	7.50	7.54	43,450
27 Sep 24	7.60000 +0.26	7.60	7.42	7.42	11,599
26 Sep 24	7.34000 +0.14	7.52	7.28	7.28	8,551
25 Sep 24	7.20000 +0.04	7.20	7.06	7.08	2,162
24 Sep 24	7.16000 -0.12	7.20	7.06	7.20	440
23 Sep 24	7.28000 -0.04	7.38	7.28	7.38	10
20 Sep 24	7.32000 +0.04	7.32	7.12	7.30	1,412
19 Sep 24	7.28000 -0.04	7.46	7.26	7.46	2,740
18 Sep 24	7.32000 -0.18	7.42	7.00	7.26	46,895
17 Sep 24	7.50000 +0.08	7.50	7.24	7.34	41,108
16 Sep 24	7.42000 +0.10	7.50	7.24	7.42	10,639
13 Sep 24	7.32000 +0.06	7.38	7.24	7.34	11,798
12 Sep 24	7.26000 -0.14	7.26	7.26	7.26	10
11 Sep 24	7.40000 +0.16	7.40	7.24	7.26	1,261
10 Sep 24	7.24000 -0.04	7.28	7.24	7.24	7,061
09 Sep 24	7.28000 -0.16	7.50	7.28	7.46	5,211
06 Sep 24	7.44000 -0.06	7.62	7.44	7.62	15,840
05 Sep 24	7.50000 -0.10	7.62	7.44	7.62	12,325
04 Sep 24	7.60000 +0.10	7.60	7.50	7.50	2,408
03 Sep 24	7.50000 -0.10	7.60	7.50	7.60	6,651
02 Sep 24	7.60000 +0.00	7.60	7.36	7.50	13,736
30 Aug 24	7.60000 -0.12	7.60	7.60	7.60	15
29 Aug 24	7.72000 -0.06	7.72	7.60	7.68	802
28 Aug 24	7.78000 +0.16	7.78	7.38	7.48	14,043
27 Aug 24	7.62000 +0.12	7.68	7.52	7.68	189
26 Aug 24	7.50000 -0.06	7.78	7.50	7.78	6,451
23 Aug 24	7.56000 -0.20	8.30	7.56	8.30	4,368
22 Aug 24	7.76000 -0.62	8.30	7.70	8.30	1,936
21 Aug 24	8.38000 +0.10	8.48	8.08	8.08	14,405
20 Aug 24	8.28000 +0.26	8.28	8.00	8.00	1,076
19 Aug 24	8.02000 +0.18	8.08	7.80	7.84	13,075
16 Aug 24	7.84000 -0.24	8.00	7.84	8.00	1,697
15 Aug 24	8.08000 +0.14	8.14	8.08	8.14	14
14 Aug 24	7.94000 +0.04	8.06	7.82	7.94	8,377
13 Aug 24	7.90000 +0.40	7.90	7.60	7.62	1,696
12 Aug 24	7.50000 +0.02	7.54	7.48	7.50	11,850
09 Aug 24	7.48000 -0.16	7.58	7.48	7.48	1,629
08 Aug 24	7.64000 +0.24	7.66	7.32	7.62	7,355
07 Aug 24	7.40000 -0.26	7.50	7.00	7.50	16,828
06 Aug 24	7.66000 +0.16	7.66	7.50	7.50	144
05 Aug 24	7.50000 -0.02	7.60	7.38	7.50	13,873
02 Aug 24	7.52000 -0.12	7.58	7.52	7.56	2,146
01 Aug 24	7.64000 +0.10	7.72	7.56	7.72	98
31 Jul 24	7.54000 +0.02	7.54	7.52	7.52	341
30 Jul 24	7.52000 -0.06	7.60	7.52	7.54	4,424
29 Jul 24	7.58000 -0.04	7.62	7.50	7.50	3,047
26 Jul 24	7.62000 -0.10	7.74	7.54	7.60	2,724
25 Jul 24	7.72000 +0.02	7.72	7.54	7.54	15,865
24 Jul 24	7.70000 -0.08	7.70	7.60	7.60	14
23 Jul 24	7.78000 +0.20	7.78	7.64	7.74	6,016
22 Jul 24	7.58000 +0.04	7.68	7.50	7.50	1,594
19 Jul 24	7.54000 -0.04	7.54	7.50	7.52	225
18 Jul 24	7.58000 +0.08	7.60	7.50	7.60	615
17 Jul 24	7.50000 -0.06	7.56	7.50	7.56	1,012
16 Jul 24	7.56000 -0.04	7.60	7.50	7.60	1,152
15 Jul 24	7.60000 +0.06	7.62	7.26	7.26	1,337
12 Jul 24	7.54000 -0.02	7.62	7.38	7.54	23,684
11 Jul 24	7.56000 -0.30	7.80	7.00	7.80	81,418
10 Jul 24	7.86000 -0.02	7.88	7.78	7.88	239
09 Jul 24	7.88000 +0.10	7.88	7.78	7.80	2,048
08 Jul 24	7.78000 -0.16	7.92	7.78	7.92	480
05 Jul 24	7.94000 -0.04	8.10	7.70	7.90	668
04 Jul 24	7.98000 +0.20	8.04	7.94	7.94	383
03 Jul 24	7.78000 -0.12	7.94	7.74	7.80	9,466
02 Jul 24	7.90000 +0.06	7.90	7.76	7.84	8,690
01 Jul 24	7.84000 -0.16	8.02	7.62	8.00	34,048
28 Jun 24	8.00000 +0.16	8.30	7.88	8.00	15,581
27 Jun 24	7.84000 -0.26	8.24	7.74	8.20	29,611
26 Jun 24	8.10000 -0.28	8.18	7.68	8.08	47,732
25 Jun 24	8.38000 +0.28	8.38	8.00	8.08	5,690
24 Jun 24	8.10000 -0.10	8.20	8.10	8.18	2,112
21 Jun 24	8.20000 +0.00	8.20	8.00	8.00	37
20 Jun 24	8.20000 +0.16	8.20	8.18	8.18	20
19 Jun 24	8.04000 -0.10	8.16	8.04	8.04	2,014
18 Jun 24	8.14000 -0.04	8.20	8.14	8.16	12
17 Jun 24	8.18000 +0.14	8.20	8.02	8.02	10,785
14 Jun 24	8.04000 -0.16	8.14	8.04	8.08	1,934
13 Jun 24	8.20000 -0.18	8.20	8.06	8.20	1,078
12 Jun 24	8.38000 -0.12	8.42	8.30	8.36	2,697
11 Jun 24	8.50000 +0.00	8.50	8.50	8.50	4,505
10 Jun 24	8.50000 +0.10	8.50	8.40	8.40	11,322
07 Jun 24	8.40000 +0.08	8.40	8.20	8.30	1,476
06 Jun 24	8.32000 +0.02	8.44	8.32	8.34	5,844
05 Jun 24	8.30000 -0.02	8.40	8.30	8.36	1,000
04 Jun 24	8.32000 -0.08	8.32	8.24	8.26	137
03 Jun 24	8.40000 +0.02	8.40	8.28	8.40	2,152
31 May 24	8.38000 +0.06	8.38	8.24	8.24	3,707
30 May 24	8.32000 -0.06	8.32	8.24	8.30	1,518
29 May 24	8.38000 +0.12	8.38	8.26	8.28	7,058
28 May 24	8.26000 -0.06	8.34	8.20	8.34	5,193
27 May 24	8.32000 -0.02	8.48	8.22	8.30	3,353
24 May 24	8.34000 +0.08	8.48	8.22	8.22	58,880
23 May 24	8.26000 +0.02	8.40	8.24	8.40	756
22 May 24	8.24000 -0.02	8.42	8.20	8.24	3,680
21 May 24	8.26000 -0.26	8.52	8.26	8.36	4,022
20 May 24	8.52000 +0.00	8.52	8.50	8.52	816
17 May 24	8.52000 +0.46	8.52	8.04	8.06	7,986
16 May 24	8.06000 -0.28	8.28	8.04	8.24	1,217
15 May 24	8.34000 -0.08	8.50	8.34	8.46	548
14 May 24	8.42000 +0.14	8.42	8.26	8.34	2,019
13 May 24	8.28000 +0.30	8.28	7.88	7.88	2,062
10 May 24	7.98000 -0.34	8.30	7.98	8.28	2,553
09 May 24	8.32000 -0.18	8.48	8.32	8.40	5,364
08 May 24	8.50000 -0.04	8.54	8.46	8.50	3,129
07 May 24	8.54000 +0.20	8.74	8.34	8.34	13,531
06 May 24	8.34000 -0.20	8.58	8.34	8.42	1,204
03 May 24	8.54000 -0.06	8.54	8.54	8.54	0
02 May 24	8.60000 -0.08	8.68	8.42	8.42	711
30 Apr 24	8.68000 +0.40	8.68	8.22	8.22	3,458
29 Apr 24	8.28000 +0.04	8.30	8.24	8.24	1,407
26 Apr 24	8.24000 +0.18	8.34	8.14	8.14	386
25 Apr 24	8.06000 -0.22	8.32	8.06	8.12	3,634
24 Apr 24	8.28000 +0.00	8.28	8.02	8.02	266
23 Apr 24	8.28000 +0.28	8.28	8.08	8.08	566
22 Apr 24	8.00000 +0.10	8.44	7.96	7.96	12,885
19 Apr 24	7.90000 -0.16	8.18	7.90	8.00	17,158
18 Apr 24	8.06000 -0.04	8.12	7.86	7.86	13,193
17 Apr 24	8.10000 +0.04	8.14	7.96	8.00	8,949
16 Apr 24	8.06000 +0.10	8.08	7.86	7.90	3,054
15 Apr 24	7.96000 -0.24	8.20	7.96	8.00	3,257
12 Apr 24	8.20000 +0.14	8.20	8.10	8.16	1,073
11 Apr 24	8.06000 +0.16	8.06	7.80	7.90	2,502
10 Apr 24	7.90000 -0.08	8.00	7.76	8.00	10,837
09 Apr 24	7.98000 +0.18	8.00	7.80	7.80	3,261
08 Apr 24	7.80000 -0.02	7.86	7.80	7.86	2,624
05 Apr 24	7.82000 -0.06	8.00	7.82	7.88	7,828
04 Apr 24	7.88000 +0.08	7.90	7.80	7.80	2,862
03 Apr 24	7.80000 -0.08	7.90	7.80	7.84	3,783
02 Apr 24	7.88000 -0.02	7.90	7.78	7.80	6,403
28 Mar 24	7.90000 -0.09	7.94	7.65	7.65	2,235
27 Mar 24	7.99000 +0.34	7.99	7.70	7.70	1,007
26 Mar 24	7.65000 +0.13	7.65	7.51	7.60	1,269
25 Mar 24	7.52000 -0.17	7.72	7.49	7.50	1,815
22 Mar 24	7.69000 +0.21	7.69	7.49	7.49	3,056
21 Mar 24	7.48000 -0.02	7.73	7.47	7.49	2,672
20 Mar 24	7.50000 -0.27	7.60	7.50	7.60	579
19 Mar 24	7.77000 +0.16	7.91	7.56	7.56	3,193
18 Mar 24	7.61000 +0.10	7.62	7.56	7.56	2,050
15 Mar 24	7.51000 -0.01	7.84	7.51	7.84	554
14 Mar 24	7.52000 -0.39	8.00	7.52	8.00	14,084
13 Mar 24	7.91000 -0.19	8.08	7.91	8.05	2,255
12 Mar 24	8.10000 +0.40	8.10	7.80	7.80	5,117
11 Mar 24	7.70000 +0.08	7.75	7.66	7.66	1,002
08 Mar 24	7.62000 +0.02	7.63	7.30	7.52	20,930
07 Mar 24	7.60000 -0.23	7.82	7.60	7.82	2,111
06 Mar 24	7.83000 +0.00	7.89	7.82	7.82	1,038
05 Mar 24	7.83000 -0.13	7.98	7.83	7.86	3,792
04 Mar 24	7.96000 -0.09	8.11	7.96	8.11	591
01 Mar 24	8.05000 +0.20	8.13	7.98	8.00	3,263
29 Feb 24	7.85000 -0.14	7.95	7.82	7.94	915
28 Feb 24	7.99000 +0.00	8.00	7.96	7.99	571
27 Feb 24	7.99000 +0.23	7.99	7.60	7.70	6,440
26 Feb 24	7.76000 -0.04	7.86	7.47	7.47	3,496
23 Feb 24	7.80000 +0.15	7.80	7.46	7.65	6,619
22 Feb 24	7.65000 +0.00	7.65	7.50	7.56	3,249
21 Feb 24	7.65000 +0.09	7.65	7.50	7.51	2,604
20 Feb 24	7.56000 +0.04	7.56	7.50	7.50	912
19 Feb 24	7.52000 -0.03	7.61	7.50	7.56	4,972
16 Feb 24	7.55000 +0.05	7.60	7.50	7.50	2,404
15 Feb 24	7.50000 -0.04	7.73	7.30	7.73	13,063
14 Feb 24	7.54000 -0.11	7.73	7.40	7.52	7,919
13 Feb 24	7.65000 -0.30	8.00	7.65	8.00	7,096
12 Feb 24	7.95000 -0.20	8.14	7.95	8.10	7,776
09 Feb 24	8.15000 -0.05	8.32	8.15	8.15	21,332
08 Feb 24	8.20000 -0.14	8.26	7.83	8.21	71,305
07 Feb 24	8.34000 +0.09	8.34	8.17	8.17	534
06 Feb 24	8.25000 +0.00	8.31	8.13	8.13	14,146
05 Feb 24	8.25000 +0.00	8.38	8.16	8.16	5,738
02 Feb 24	8.25000 -0.04	8.30	8.25	8.25	8,030
01 Feb 24	8.29000 -0.01	8.38	8.25	8.38	2,330
31 Jan 24	8.30000 +0.05	8.38	8.25	8.28	14,170
30 Jan 24	8.25000 +0.74	8.34	7.85	7.89	22,624
29 Jan 24	7.51000 +0.15	7.56	7.45	7.56	1,226
26 Jan 24	7.36000 -0.01	7.63	7.36	7.51	4,691
25 Jan 24	7.37000 -0.03	7.51	7.34	7.34	4,334
24 Jan 24	7.40000 -0.07	7.62	7.32	7.50	7,018
23 Jan 24	7.47000 +0.22	7.47	6.99	7.22	7,476
22 Jan 24	7.25000 -0.14	7.73	7.25	7.38	5,530
19 Jan 24	7.39000 -0.31	7.70	7.39	7.70	3,307
18 Jan 24	7.70000 +0.00	7.80	7.68	7.70	3,923
17 Jan 24	7.70000 -0.09	7.72	7.44	7.72	15,217
16 Jan 24	7.79000 -0.34	8.25	7.79	8.10	5,103
15 Jan 24	8.13000 -0.01	8.30	8.13	8.30	1,252
12 Jan 24	8.14000 +0.34	8.14	7.74	7.74	9,719
11 Jan 24	7.80000 +0.06	7.90	7.80	7.89	4,934
10 Jan 24	7.74000 -0.58	8.21	7.74	8.20	6,335
09 Jan 24	8.32000 +0.01	8.34	8.28	8.30	3,702
08 Jan 24	8.31000 -0.14	8.47	8.31	8.35	531
05 Jan 24	8.45000 -0.05	8.50	8.35	8.35	2,288
04 Jan 24	8.50000 -0.02	8.60	8.43	8.43	6,494
03 Jan 24	8.52000 +0.15	8.59	8.50	8.54	1,210
02 Jan 24	8.37000 -0.47	8.72	8.37	8.71	7,123
29 Dec 23	8.84000 +0.15	8.90	8.62	8.65	5,816
28 Dec 23	8.69000 +0.08	8.69	8.42	8.46	8,245
27 Dec 23	8.61000 -0.10	8.61	8.47	8.56	5,036
22 Dec 23	8.71000 -0.25	8.97	8.70	8.95	7,652
21 Dec 23	8.96000 -0.01	8.97	8.83	8.89	2,070
20 Dec 23	8.97000 +0.26	8.97	8.56	8.59	5,311
19 Dec 23	8.71000 -0.05	8.71	8.61	8.71	5,329
18 Dec 23	8.76000 +0.11	8.80	8.65	8.65	2,929
15 Dec 23	8.65000 +0.08	8.82	8.65	8.79	7,262
14 Dec 23	8.57000 -0.30	8.90	8.56	8.82	14,054
13 Dec 23	8.87000 +0.03	8.87	8.82	8.85	3,781
12 Dec 23	8.84000 -0.04	8.96	8.82	8.86	6,514
11 Dec 23	8.88000 -0.03	8.99	8.80	8.90	6,466
08 Dec 23	8.91000 +0.04	8.99	8.83	8.83	19,059
07 Dec 23	8.87000 -0.13	9.00	8.83	9.00	36,906
06 Dec 23	9.00000 +0.02	9.00	8.77	9.00	6,394
05 Dec 23	8.98000 -0.01	9.00	8.92	8.99	22,154
04 Dec 23	8.99000 +0.05	8.99	8.91	8.99	19,073
01 Dec 23	8.94000 +0.23	8.99	8.70	8.86	54,192
30 Nov 23	8.71000 -0.28	8.99	8.71	8.99	4,325
29 Nov 23	8.99000 +0.09	8.99	8.79	8.85	16,846
28 Nov 23	8.90000 +0.26	8.92	8.74	8.88	3,044
27 Nov 23	8.64000 +0.11	8.84	8.50	8.70	3,799
24 Nov 23	8.53000 -0.01	8.71	8.44	8.49	1,964
23 Nov 23	8.54000 -0.39	8.90	8.50	8.90	2,213
22 Nov 23	8.93000 +0.32	8.93	8.52	8.53	2,347
21 Nov 23	8.61000 +0.12	8.67	8.38	8.38	3,720
20 Nov 23	8.49000 -0.02	8.67	8.38	8.50	5,523
17 Nov 23	8.51000 -0.42	8.90	8.50	8.90	5,114
16 Nov 23	8.93000 +0.00	8.94	8.81	8.94	632
15 Nov 23	8.93000 +0.02	8.93	8.80	8.91	832
14 Nov 23	8.91000 +0.04	8.91	8.80	8.88	1,493
13 Nov 23	8.87000 +0.42	8.97	8.49	8.49	7,243
10 Nov 23	8.45000 -0.19	8.70	8.42	8.69	8,334
09 Nov 23	8.64000 +0.26	9.12	8.64	8.70	9,209
08 Nov 23	8.38000 -0.32	8.66	8.10	8.52	7,176
07 Nov 23	8.70000 +1.61	8.70	7.80	7.80	85,235
06 Nov 23	7.09000 +0.03	7.09	7.05	7.05	55
03 Nov 23	7.06000 +0.00	7.21	7.05	7.21	853
02 Nov 23	7.06000 -0.04	7.06	7.06	7.06	303
01 Nov 23	7.10000 -0.08	7.24	7.05	7.23	2,672
31 Oct 23	7.18000 +0.00	7.20	7.18	7.18	3,015
30 Oct 23	7.18000 +0.00	7.24	7.18	7.18	2,539
27 Oct 23	7.18000 +0.00	7.25	7.18	7.25	3,783
26 Oct 23	7.18000 +0.00	7.18	7.18	7.18	18,199
25 Oct 23	7.18000 +0.00	7.24	7.18	7.24	386
24 Oct 23	7.18000 -0.02	7.22	7.18	7.22	442
23 Oct 23	7.20000 +0.02	7.39	7.18	7.39	1,272
20 Oct 23	7.18000 -0.24	7.34	7.18	7.34	6,780
19 Oct 23	7.42000 +0.26	7.42	7.14	7.29	2,194
18 Oct 23	7.16000 -0.29	7.40	7.16	7.40	3,150
17 Oct 23	7.45000 +0.01	7.45	7.41	7.41	613
16 Oct 23	7.44000 -0.33	7.55	7.43	7.47	3,773
13 Oct 23	7.77000 +0.10	7.81	7.65	7.69	5,448
12 Oct 23	7.67000 +0.08	7.69	7.67	7.69	1,004
11 Oct 23	7.59000 -0.16	7.67	7.45	7.67	5,151
10 Oct 23	7.75000 -0.04	7.80	7.62	7.65	10,720
09 Oct 23	7.79000 -0.03	7.80	7.65	7.65	309
06 Oct 23	7.82000 +0.03	8.00	7.76	7.78	2,556
05 Oct 23	7.79000 -0.22	8.21	7.79	8.00	9,596
04 Oct 23	8.01000 -0.55	8.52	7.91	8.48	7,238
03 Oct 23	8.56000 -0.19	8.76	8.56	8.76	2,889
02 Oct 23	8.75000 -0.25	8.87	8.75	8.86	1,409
29 Sep 23	9.00000 -0.03	9.00	8.99	9.00	14,522
28 Sep 23	9.03000 +0.03	9.09	9.00	9.00	4,231
27 Sep 23	9.00000 -0.08	9.03	9.00	9.03	9,388
26 Sep 23	9.08000 -0.03	9.16	9.08	9.10	3,389
25 Sep 23	9.11000 -0.08	9.38	9.00	9.38	5,470
22 Sep 23	9.19000 +0.35	9.19	8.83	8.83	3,575
21 Sep 23	8.84000 -0.07	8.85	8.66	8.75	20,911
20 Sep 23	8.91000 -0.09	9.09	8.91	9.09	3,266
19 Sep 23	9.00000 -0.01	9.00	9.00	9.00	2,958
18 Sep 23	9.01000 +0.01	9.28	9.01	9.28	1,034
15 Sep 23	9.00000 -0.20	9.35	9.00	9.21	6,661
14 Sep 23	9.20000 -0.29	9.44	9.20	9.26	3,766
13 Sep 23	9.49000 +0.14	9.50	9.28	9.41	4,183
12 Sep 23	9.35000 +0.04	9.48	9.31	9.31	845
11 Sep 23	9.31000 +0.07	9.42	9.16	9.16	2,133
08 Sep 23	9.24000 -0.02	9.25	9.23	9.23	874
07 Sep 23	9.26000 -0.12	9.60	9.22	9.22	2,942
06 Sep 23	9.38000 -0.15	9.57	9.33	9.36	541
05 Sep 23	9.53000 -0.12	9.93	9.22	9.73	15,618
04 Sep 23	9.65000 +0.13	9.67	9.44	9.44	3,512
01 Sep 23	9.52000 -0.22	9.74	9.52	9.74	3,777
31 Aug 23	9.74000 +0.26	9.74	9.35	9.56	7,332
30 Aug 23	9.48000 -0.02	9.74	9.26	9.29	10,267
29 Aug 23	9.50000 +0.07	9.50	9.00	9.41	5,772
28 Aug 23	9.43000 -0.16	9.67	9.40	9.41	4,696
25 Aug 23	9.59000 +0.32	9.74	9.33	9.33	4,228
24 Aug 23	9.27000 -0.21	9.34	9.27	9.34	1,256
23 Aug 23	9.48000 -0.33	9.66	9.41	9.66	6,924
22 Aug 23	9.81000 +0.18	9.90	9.68	9.90	6,709
21 Aug 23	9.63000 -0.49	10.12	9.62	10.12	7,570
18 Aug 23	10.12000 +0.61	10.12	9.28	9.28	12,266
17 Aug 23	9.51000 -0.02	9.51	9.51	9.51	416
16 Aug 23	9.53000 +0.26	9.63	9.40	9.63	5,749
15 Aug 23	9.27000 -0.24	9.56	9.27	9.51	6,539
14 Aug 23	9.51000 +0.01	9.95	9.46	9.46	12,179
11 Aug 23	9.50000 +0.69	9.50	8.85	8.90	11,774
10 Aug 23	8.81000 +0.48	8.95	8.53	8.53	17,803
09 Aug 23	8.33000 -0.38	8.64	8.33	8.50	18,565
08 Aug 23	8.71000 +0.21	8.71	8.41	8.47	6,086
07 Aug 23	8.50000 -0.08	8.68	8.46	8.50	6,737
04 Aug 23	8.58000 +0.23	8.58	8.29	8.37	20,005
03 Aug 23	8.35000 +0.03	8.36	7.93	8.01	5,299
02 Aug 23	8.32000 +0.19	8.38	8.10	8.10	9,759
01 Aug 23	8.13000 +0.13	8.16	7.95	8.01	8,758
31 Jul 23	8.00000 -0.09	8.15	8.00	8.15	2,763
28 Jul 23	8.09000 +0.03	8.22	8.05	8.06	3,758
27 Jul 23	8.06000 -0.19	8.34	8.04	8.09	2,204
26 Jul 23	8.25000 +0.19	8.29	8.01	8.19	6,404
25 Jul 23	8.06000 -0.18	8.32	7.95	8.15	10,729
24 Jul 23	8.24000 -0.18	8.39	8.24	8.39	4,847
21 Jul 23	8.42000 +0.17	8.42	8.15	8.15	1,313
20 Jul 23	8.25000 -0.19	8.42	8.25	8.39	1,319
19 Jul 23	8.44000 +0.07	8.45	8.22	8.44	3,973
18 Jul 23	8.37000 -0.08	8.46	8.37	8.46	2,688
17 Jul 23	8.45000 -0.04	8.55	8.34	8.34	4,595
14 Jul 23	8.49000 -0.11	8.55	8.49	8.51	1,433
13 Jul 23	8.60000 +0.10	8.60	8.52	8.59	7,834
12 Jul 23	8.50000 +0.05	8.50	8.39	8.44	7,037
11 Jul 23	8.45000 +0.12	8.50	8.20	8.20	1,334
10 Jul 23	8.33000 +0.27	8.35	8.11	8.23	7,398
07 Jul 23	8.06000 +0.20	8.10	7.90	8.05	3,014
06 Jul 23	7.86000 -0.94	8.70	7.86	8.70	8,604
05 Jul 23	8.80000 -0.18	9.00	8.80	8.97	5,118
04 Jul 23	8.98000 +0.00	9.00	8.72	8.98	4,703
03 Jul 23	8.98000 +0.37	9.00	8.78	8.78	5,282
30 Jun 23	8.61000 +0.01	8.78	8.58	8.61	11,094
29 Jun 23	8.60000 +0.01	8.60	8.50	8.60	6,093
28 Jun 23	8.59000 -0.23	8.80	8.54	8.64	9,761
27 Jun 23	8.82000 +0.46	8.86	8.32	8.35	9,882
26 Jun 23	8.36000 -0.41	9.00	8.36	8.93	16,715
23 Jun 23	8.77000 -0.15	9.05	8.77	8.78	5,789
22 Jun 23	8.92000 +0.27	9.00	8.35	8.57	8,104
21 Jun 23	8.65000 -0.46	9.04	8.65	9.02	7,966
20 Jun 23	9.11000 -0.02	9.19	9.03	9.06	4,889
19 Jun 23	9.13000 -0.10	9.19	8.90	8.90	1,942
16 Jun 23	9.23000 -0.07	9.54	9.10	9.40	36,296
15 Jun 23	9.30000 +0.00	9.30	9.24	9.30	9,482
14 Jun 23	9.30000 +0.15	9.30	9.14	9.17	8,313
13 Jun 23	9.15000 -0.05	9.20	9.10	9.20	9,005
12 Jun 23	9.20000 +0.03	9.20	9.02	9.02	15,283
09 Jun 23	9.17000 -0.03	9.20	9.13	9.19	5,035
08 Jun 23	9.20000 +0.01	9.20	9.15	9.15	3,622
07 Jun 23	9.19000 -0.01	9.20	9.16	9.20	8,673
06 Jun 23	9.20000 +0.00	9.20	9.03	9.03	3,484
05 Jun 23	9.20000 +0.00	9.20	8.97	8.97	4,814
02 Jun 23	9.20000 -0.02	9.20	9.15	9.20	22,155
01 Jun 23	9.22000 +0.62	9.22	8.47	8.47	12,057
31 May 23	8.60000 +0.14	8.71	8.43	8.70	15,288
30 May 23	8.46000 -0.09	8.50	8.40	8.40	10,388
29 May 23	8.55000 +0.10	8.55	8.35	8.45	10,397
26 May 23	8.45000 +0.00	8.61	8.40	8.45	28,420
25 May 23	8.45000 +0.00	8.45	8.39	8.45	8,493
24 May 23	8.45000 -0.01	8.45	8.30	8.30	10,111
23 May 23	8.46000 +0.01	8.46	8.32	8.32	11,385
22 May 23	8.45000 -0.09	8.45	8.40	8.44	32,942
19 May 23	8.54000 +0.14	8.54	8.40	8.40	13,573
18 May 23	8.40000 -0.03	8.72	8.24	8.24	9,623
17 May 23	8.43000 +0.07	8.43	8.20	8.20	12,685
16 May 23	8.36000 -0.04	8.40	8.27	8.40	7,244
15 May 23	8.40000 +0.10	8.40	8.25	8.40	15,059
12 May 23	8.30000 -0.02	8.48	8.20	8.40	20,398
11 May 23	8.32000 +0.76	8.32	7.40	7.40	45,598
10 May 23	7.56000 -0.21	7.64	7.44	7.64	5,870
09 May 23	7.77000 +0.15	7.77	7.57	7.62	10,842
08 May 23	7.62000 +0.29	7.69	7.36	7.36	34,408
05 May 23	7.33000 +0.25	7.33	6.97	6.97	10,081
04 May 23	7.08000 +0.06	7.13	7.08	7.10	6,605
03 May 23	7.02000 -0.14	7.20	6.98	7.08	7,836
02 May 23	7.16000 +0.11	7.28	7.09	7.18	12,369
28 Apr 23	7.05000 +0.06	7.10	6.88	6.88	2,251
27 Apr 23	6.99000 -0.06	7.07	6.92	7.07	12,765
26 Apr 23	7.05000 -0.02	7.07	6.75	7.03	15,131
25 Apr 23	7.07000 -0.14	7.20	7.01	7.19	14,145
24 Apr 23	7.21000 -0.31	7.70	7.21	7.48	86,422
21 Apr 23	7.52000 -0.12	7.62	7.52	7.55	1,741
20 Apr 23	7.64000 +0.14	8.00	7.50	7.50	12,219
19 Apr 23	7.50000 +0.60	7.50	6.80	6.81	29,167
18 Apr 23	6.90000 +0.00	7.00	6.82	6.82	22,569
17 Apr 23	6.90000 -0.10	7.10	6.86	7.10	40,094
14 Apr 23	7.00000 +0.15	7.40	6.82	6.98	69,328
13 Apr 23	6.85000 -0.13	6.95	6.71	6.90	17,529
12 Apr 23	6.98000 +0.10	6.99	6.86	6.99	1,883
11 Apr 23	6.88000 -0.22	7.30	6.86	7.30	4,932
06 Apr 23	7.10000 -0.03	7.20	6.91	7.19	15,233
05 Apr 23	7.13000 -0.14	7.20	6.93	7.20	12,844
04 Apr 23	7.27000 +0.18	7.70	6.97	7.15	10,071
03 Apr 23	7.09000 -0.49	7.58	6.93	7.58	23,116
31 Mar 23	7.58500 -0.11	7.84	7.49	7.55	20,558
30 Mar 23	7.69000 -0.07	8.10	7.69	7.78	18,567
29 Mar 23	7.76500 +0.00	7.82	7.64	7.66	13,194
28 Mar 23	7.76000 -0.13	7.93	7.75	7.75	8,809
27 Mar 23	7.88500 -0.05	8.06	7.80	7.80	15,140
24 Mar 23	7.93500 -0.34	8.38	7.93	8.31	7,262
23 Mar 23	8.27500 +0.10	8.37	7.89	7.89	9,027
22 Mar 23	8.17500 -0.14	8.40	8.18	8.40	5,443
21 Mar 23	8.31500 -0.09	8.39	8.20	8.29	12,075
20 Mar 23	8.40000 +0.13	8.60	8.20	8.20	8,961
17 Mar 23	8.27000 -0.38	8.65	8.27	8.37	22,322
16 Mar 23	8.65500 +0.32	8.65	8.26	8.26	15,731
15 Mar 23	8.33500 -0.16	8.68	8.23	8.68	12,857
14 Mar 23	8.50000 +0.15	8.60	8.23	8.23	16,585
13 Mar 23	8.35500 -0.26	8.52	8.20	8.48	12,399
10 Mar 23	8.61500 +0.07	8.89	8.39	8.51	22,211
09 Mar 23	8.54000 -0.28	8.82	8.54	8.77	28,199
08 Mar 23	8.82000 +0.13	9.00	8.56	8.78	14,547
07 Mar 23	8.69000 -0.07	8.98	8.40	8.40	15,936
06 Mar 23	8.75500 +0.47	8.82	8.14	8.14	16,889
03 Mar 23	8.28500 -0.02	8.35	8.15	8.30	8,964
02 Mar 23	8.30500 +0.14	8.31	8.00	8.02	3,745
01 Mar 23	8.16500 -0.23	8.44	8.05	8.44	11,375
28 Feb 23	8.39500 -0.17	8.48	8.34	8.40	10,569
27 Feb 23	8.57000 +0.47	8.72	8.05	8.05	10,676
24 Feb 23	8.10500 -0.10	8.33	8.02	8.32	9,251
23 Feb 23	8.20000 -0.28	8.77	8.10	8.45	16,295
22 Feb 23	8.48000 +0.19	8.99	8.00	8.21	29,586
21 Feb 23	8.29000 -0.35	8.95	8.01	8.72	23,181
20 Feb 23	8.64000 -0.44	9.00	8.39	8.85	28,884
17 Feb 23	9.08500 -0.65	9.70	8.90	9.70	21,105
16 Feb 23	9.73500 -0.22	10.19	9.70	10.13	19,965
15 Feb 23	9.95000 -0.07	10.16	9.91	10.10	16,693
14 Feb 23	10.02000 -0.09	10.15	9.91	10.01	6,052
13 Feb 23	10.11000 +0.05	10.11	9.88	9.88	5,914
10 Feb 23	10.06000 -0.07	10.12	9.88	9.89	11,422
09 Feb 23	10.13000 +0.15	10.27	9.98	10.05	19,882
08 Feb 23	9.98000 -0.05	10.13	9.89	9.89	1,316
07 Feb 23	10.03000 -0.20	10.10	9.93	9.98	9,102
06 Feb 23	10.23000 +0.14	10.23	9.90	9.90	12,788
03 Feb 23	10.09000 -0.05	10.14	9.91	10.10	6,991
02 Feb 23	10.14000 +0.26	10.37	9.90	9.96	22,601
01 Feb 23	9.88500 -0.04	10.00	9.73	9.92	8,272
31 Jan 23	9.92500 +0.09	10.01	9.65	9.86	17,794
30 Jan 23	9.83500 -0.14	9.98	9.80	9.98	6,288
27 Jan 23	9.98000 +0.08	10.00	9.80	9.84	7,713
26 Jan 23	9.90000 -0.02	9.95	9.77	9.95	14,637
25 Jan 23	9.91500 +0.01	9.95	9.80	9.90	15,600
24 Jan 23	9.91000 -0.54	10.40	9.90	10.40	18,541
23 Jan 23	10.45000 +0.25	10.48	10.00	10.03	14,553
20 Jan 23	10.20000 +0.23	10.48	10.03	10.11	18,364
19 Jan 23	9.96500 -0.06	10.00	9.70	9.91	22,253
18 Jan 23	10.02000 -0.95	10.97	10.01	10.97	34,570
17 Jan 23	10.97000 +0.67	11.79	10.69	11.56	51,221
16 Jan 23	10.30000 +0.10	10.33	10.05	10.33	24,146
13 Jan 23	10.20000 +0.27	10.30	10.00	10.03	28,311
12 Jan 23	9.93000 -0.19	10.08	9.54	9.91	82,183
11 Jan 23	10.12000 -0.18	10.56	10.00	10.56	28,981
10 Jan 23	10.30000 -0.64	10.88	10.13	10.88	20,856
09 Jan 23	10.94000 +0.34	10.94	10.51	10.60	26,849
06 Jan 23	10.60000 +0.12	10.60	10.31	10.58	33,112
05 Jan 23	10.48000 +0.28	10.49	10.20	10.25	30,080
04 Jan 23	10.20000 +0.26	10.36	9.94	9.94	21,423
03 Jan 23	9.93500 -0.05	10.20	9.86	9.99	34,092
02 Jan 23	9.99000 +0.39	10.00	9.57	9.99	33,010
30 Dec 22	9.60000 -0.25	9.80	9.19	9.66	18,071
29 Dec 22	9.85500 +0.55	10.15	9.19	9.31	24,193
28 Dec 22	9.30500 +0.36	9.31	8.96	9.02	12,346
27 Dec 22	8.95000 +0.28	9.02	8.56	8.65	8,749
23 Dec 22	8.66500 -0.16	9.01	8.56	8.88	6,879
22 Dec 22	8.82500 -0.07	9.10	8.79	8.99	12,093
21 Dec 22	8.90000 +0.04	8.93	8.69	8.90	18,973
20 Dec 22	8.86000 +0.21	8.89	8.41	8.60	12,513
19 Dec 22	8.65000 -0.12	8.99	8.41	8.60	19,424
16 Dec 22	8.76500 -0.39	9.34	8.70	9.34	32,244
15 Dec 22	9.15500 -0.30	9.53	9.04	9.53	19,967
14 Dec 22	9.45000 +0.05	9.45	9.01	9.45	7,024
13 Dec 22	9.40500 +0.03	9.64	9.18	9.51	24,360
12 Dec 22	9.37500 +0.81	9.52	8.79	8.79	22,291
09 Dec 22	8.57000 +0.09	8.58	8.42	8.49	9,172
08 Dec 22	8.48000 -0.24	8.81	8.27	8.81	11,461
07 Dec 22	8.71500 -0.13	8.90	8.38	8.90	12,255
06 Dec 22	8.84000 -0.32	9.17	8.79	9.17	21,099
05 Dec 22	9.16000 -0.25	9.80	9.13	9.80	23,901
02 Dec 22	9.41000 +0.62	9.63	8.80	8.86	30,394
01 Dec 22	8.79000 +0.52	8.90	8.39	8.40	26,659
30 Nov 22	8.27500 -0.14	8.52	8.27	8.52	11,561
29 Nov 22	8.41500 -0.45	8.90	8.31	8.90	20,576
28 Nov 22	8.86500 +0.36	8.98	8.49	8.51	40,459
25 Nov 22	8.50500 +0.24	8.88	8.22	8.27	22,755
24 Nov 22	8.26000 +0.56	8.34	7.63	7.63	21,670
23 Nov 22	7.70000 -0.01	7.86	7.61	7.86	4,166
22 Nov 22	7.70500 +0.13	7.75	7.17	7.35	16,634
21 Nov 22	7.57500 -0.14	8.00	7.50	8.00	9,386
18 Nov 22	7.71500 +0.06	7.72	7.09	7.60	48,072
17 Nov 22	7.66000 -0.25	8.03	7.49	7.88	18,847
16 Nov 22	7.90500 -0.80	8.65	7.80	8.56	17,251
15 Nov 22	8.71000 +0.31	8.71	8.22	8.35	38,627
14 Nov 22	8.40000 +0.16	8.48	8.17	8.17	52,118
11 Nov 22	8.24000 +0.91	8.24	7.48	7.50	122,221
10 Nov 22	7.32500 +0.50	7.55	6.69	6.69	98,862
09 Nov 22	6.82000 -0.29	7.03	6.73	7.02	34,867
08 Nov 22	7.11500 +0.21	7.11	6.75	6.80	43,564
07 Nov 22	6.90000 -0.11	7.08	6.76	6.98	9,209
04 Nov 22	7.01500 -0.06	7.23	7.00	7.00	26,792
03 Nov 22	7.07500 -0.14	7.22	6.76	6.76	36,036
02 Nov 22	7.21000 +0.25	7.21	6.78	7.02	26,230
01 Nov 22	6.96000 +0.08	7.33	6.86	7.09	58,138
31 Oct 22	6.88000 +0.01	7.10	6.80	7.10	6,571
28 Oct 22	6.87500 -0.32	7.09	6.88	7.02	5,674
27 Oct 22	7.19000 -0.11	7.28	7.09	7.09	11,433
26 Oct 22	7.30000 -0.08	7.43	7.12	7.39	49,508
25 Oct 22	7.38000 +0.56	7.38	6.82	7.04	32,625
24 Oct 22	6.82000 -0.18	7.07	6.75	7.07	47,623
21 Oct 22	7.00000 -0.28	7.15	6.87	7.10	25,963
20 Oct 22	7.28500 +0.46	7.37	6.70	6.92	28,847
19 Oct 22	6.82000 -0.28	7.34	6.80	7.20	43,475
18 Oct 22	7.10000 +0.42	7.13	6.88	6.97	17,592
17 Oct 22	6.68000 +0.19	6.87	6.39	6.77	19,430
14 Oct 22	6.48500 +0.36	6.64	6.11	6.24	30,715
13 Oct 22	6.12500 +0.25	6.16	5.86	5.86	30,152
12 Oct 22	5.87500 -0.05	6.09	5.78	5.95	25,052
11 Oct 22	5.93000 -0.16	6.09	5.74	5.74	22,884
10 Oct 22	6.09000 -0.28	6.34	6.03	6.34	27,931
07 Oct 22	6.37500 -0.68	7.18	6.24	7.00	71,089
06 Oct 22	7.05000 +1.14	7.17	6.65	6.65	95,460
05 Oct 22	5.91500 +0.20	6.14	5.74	5.74	39,605
04 Oct 22	5.72000 +0.18	5.81	5.51	5.81	35,544
03 Oct 22	5.53500 -0.06	6.36	5.51	6.36	19,284
30 Sep 22	5.59000 +0.30	5.61	5.48	5.52	11,618
29 Sep 22	5.29000 -0.24	5.32	5.14	5.28	21,875
28 Sep 22	5.53500 +0.02	5.53	5.19	5.36	31,803
27 Sep 22	5.51500 +0.43	5.61	5.25	5.60	38,387
26 Sep 22	5.08500 -0.28	5.30	5.07	5.30	32,642
23 Sep 22	5.36000 -0.42	5.68	5.36	5.64	33,836
22 Sep 22	5.78000 -0.19	6.11	5.76	6.11	12,826
21 Sep 22	5.97000 -0.21	6.12	5.67	6.11	45,671
20 Sep 22	6.18000 -0.03	6.35	6.05	6.35	27,038
19 Sep 22	6.21000 +0.01	6.51	6.16	6.51	16,492
16 Sep 22	6.20000 -0.02	6.26	6.14	6.20	23,421
15 Sep 22	6.21500 -0.24	6.97	6.22	6.97	15,803
14 Sep 22	6.45500 -0.08	6.49	6.22	6.46	26,269
13 Sep 22	6.53500 -0.12	6.97	6.53	6.66	39,525
12 Sep 22	6.65500 +0.22	6.71	6.51	6.53	18,600
09 Sep 22	6.43500 +0.16	6.57	6.39	6.43	18,698
08 Sep 22	6.27500 -0.11	6.74	6.20	6.52	25,295
07 Sep 22	6.38000 +0.18	6.41	6.14	6.28	24,759
06 Sep 22	6.20000 -0.08	6.51	6.17	6.29	63,914
05 Sep 22	6.28000 +0.00	6.32	6.15	6.31	22,532
02 Sep 22	6.28500 +0.03	6.41	6.15	6.20	33,170
01 Sep 22	6.25500 +0.00	6.41	6.18	6.20	59,487
31 Aug 22	6.25500 -0.28	6.41	6.20	6.40	72,628
30 Aug 22	6.53500 +0.00	6.57	6.37	6.56	53,361
29 Aug 22	6.53000 +0.17	6.67	6.20	6.20	56,702
26 Aug 22	6.36000 -0.63	7.20	6.28	7.20	81,909
25 Aug 22	6.99000 -0.17	7.32	6.89	7.32	10,973
24 Aug 22	7.16000 +0.30	7.16	6.80	6.81	27,014
23 Aug 22	6.85500 -0.01	7.00	6.80	6.92	46,768
22 Aug 22	6.86000 -0.14	6.97	6.75	6.97	45,082
19 Aug 22	7.00000 -0.03	7.09	6.74	7.09	65,135
18 Aug 22	7.03000 -0.54	7.64	6.97	7.64	50,347
17 Aug 22	7.57000 +0.17	7.78	7.40	7.40	77,015
16 Aug 22	7.40000 +0.18	7.63	7.10	7.16	91,134
15 Aug 22	7.22500 -0.16	7.57	7.17	7.57	27,056
12 Aug 22	7.38000 +0.03	7.45	7.28	7.36	28,399
11 Aug 22	7.35500 +0.02	7.75	7.26	7.36	106,690
10 Aug 22	7.33500 +0.18	7.44	7.07	7.13	75,652
09 Aug 22	7.16000 -0.06	7.20	7.00	7.20	67,809
08 Aug 22	7.22000 -0.16	7.74	7.17	7.74	26,645
05 Aug 22	7.37500 -0.01	7.47	7.24	7.32	86,079
04 Aug 22	7.38000 -0.02	7.62	7.30	7.40	56,361
03 Aug 22	7.40000 +0.18	7.68	7.16	7.16	35,085
02 Aug 22	7.22500 +0.07	7.22	6.91	7.16	33,695
01 Aug 22	7.15500 -0.02	7.34	7.06	7.34	35,079
29 Jul 22	7.18000 +0.39	7.30	6.88	6.89	137,261
28 Jul 22	6.78500 +0.30	6.78	6.55	6.55	31,570
27 Jul 22	6.49000 +0.14	6.52	6.26	6.38	33,737
26 Jul 22	6.35000 +0.13	6.47	6.04	6.22	105,376
25 Jul 22	6.22000 -0.38	6.60	6.18	6.60	69,799
22 Jul 22	6.60000 +0.09	7.07	6.24	6.58	117,372
21 Jul 22	6.51000 -0.44	6.96	6.49	6.87	46,882
20 Jul 22	6.95000 -0.12	7.14	6.88	7.08	74,177
19 Jul 22	7.07000 -0.06	7.24	6.82	7.14	44,436
18 Jul 22	7.13000 +0.24	7.28	6.55	6.91	65,780
15 Jul 22	6.88500 +0.31	7.04	6.67	6.85	95,756
14 Jul 22	6.57500 -0.19	6.82	6.54	6.82	34,132
13 Jul 22	6.76000 -0.01	6.89	6.57	6.76	34,200
12 Jul 22	6.77500 -0.26	7.11	6.78	7.11	40,476
11 Jul 22	7.04000 -0.26	7.35	7.04	7.30	39,595
08 Jul 22	7.30000 -0.01	7.56	7.26	7.32	46,758
07 Jul 22	7.31500 +0.30	7.32	6.97	6.97	29,225
06 Jul 22	7.02000 +0.41	7.20	6.68	6.68	58,705
05 Jul 22	6.61500 -0.42	7.20	6.59	6.98	48,420
04 Jul 22	7.03500 -0.24	7.38	7.00	7.38	26,619
01 Jul 22	7.27000 +0.17	7.32	7.05	7.05	40,241
30 Jun 22	7.10000 -0.18	7.22	6.87	7.11	72,169
29 Jun 22	7.28500 -0.14	7.39	7.09	7.39	38,355
28 Jun 22	7.42000 +0.06	7.64	7.11	7.28	64,507
27 Jun 22	7.36500 -0.22	7.80	7.30	7.70	78,112
24 Jun 22	7.58000 +0.07	7.72	7.30	7.31	36,088
23 Jun 22	7.51500 +0.00	7.63	7.28	7.41	36,935
22 Jun 22	7.51000 -0.24	7.76	7.26	7.76	67,768
21 Jun 22	7.75000 +0.01	7.75	7.48	7.69	67,656
20 Jun 22	7.74500 -0.23	8.05	7.55	7.65	111,542
17 Jun 22	7.97500 +0.42	8.10	7.51	7.60	102,187
16 Jun 22	7.55000 -0.21	7.70	7.41	7.66	126,428
15 Jun 22	7.76000 +0.31	7.86	7.45	7.53	119,168
14 Jun 22	7.45000 -0.13	7.72	7.45	7.70	103,177
13 Jun 22	7.58000 +0.03	7.76	7.20	7.20	116,659
10 Jun 22	7.55000 -0.24	7.95	7.16	7.88	179,405
09 Jun 22	7.79500 -0.65	8.31	7.78	8.31	39,994
08 Jun 22	8.45000 -0.07	8.70	8.33	8.53	46,322
07 Jun 22	8.52500 -0.51	8.98	8.26	8.95	53,218
06 Jun 22	9.03500 +0.20	9.11	8.47	8.47	59,354
03 Jun 22	8.83000 -0.15	9.30	8.74	9.00	31,564
02 Jun 22	8.97500 +0.06	8.98	8.27	8.91	40,331
01 Jun 22	8.91500 -0.09	9.47	8.88	9.47	64,312
31 May 22	9.00000 -0.22	9.41	8.93	9.41	439,245
30 May 22	9.21500 +0.40	9.49	8.90	8.90	85,923
27 May 22	8.82000 -0.03	9.06	8.70	8.90	59,468
26 May 22	8.84500 +0.29	8.85	8.20	8.20	73,426
25 May 22	8.55500 +0.33	8.66	8.20	8.38	62,677
24 May 22	8.22500 -0.29	8.65	8.10	8.51	124,761
23 May 22	8.51500 -0.51	9.16	8.47	9.05	117,716
20 May 22	9.03000 +0.01	9.33	8.85	8.90	56,685
19 May 22	9.02500 +0.00	9.06	8.76	8.91	80,576
18 May 22	9.02500 -0.32	9.59	8.98	9.49	93,489
17 May 22	9.34000 +0.39	9.45	8.85	8.85	54,606
16 May 22	8.95000 +0.55	8.98	8.34	8.35	127,191
13 May 22	8.40500 +0.01	8.78	7.97	8.62	163,362
12 May 22	8.39000 +0.06	8.57	7.73	8.33	114,390
11 May 22	8.33000 -0.84	9.39	8.20	9.39	102,546
10 May 22	9.16500 +0.16	9.55	8.91	8.91	104,774
09 May 22	9.00000 -0.40	9.59	8.97	9.45	95,306
06 May 22	9.40000 -0.45	9.72	8.92	9.72	86,228
05 May 22	9.85000 -0.24	10.43	9.73	10.39	108,251
04 May 22	10.09000 -0.26	10.31	9.95	10.31	53,354
03 May 22	10.35000 -0.35	10.90	10.27	10.39	52,066
02 May 22	10.70000 -0.15	11.19	10.36	11.19	36,522
29 Apr 22	10.85000 +0.07	11.40	10.68	10.74	42,625
28 Apr 22	10.78000 +0.40	10.90	10.35	10.50	58,608
27 Apr 22	10.38000 -0.02	10.65	10.17	10.36	64,461
26 Apr 22	10.40000 -0.50	10.93	10.37	10.86	168,386
25 Apr 22	10.90000 +0.22	10.96	10.37	10.41	122,384
22 Apr 22	10.68000 +0.07	10.78	10.25	10.54	84,319
21 Apr 22	10.61000 -0.33	10.99	10.60	10.90	48,129
20 Apr 22	10.94000 -0.37	11.35	10.66	11.20	77,983
19 Apr 22	11.31000 +0.21	11.31	10.87	11.24	50,594
14 Apr 22	11.10000 +0.07	11.34	10.95	11.04	42,042
13 Apr 22	11.03000 -0.19	11.11	10.77	11.08	75,389
12 Apr 22	11.22000 +0.12	11.36	10.80	10.99	50,159
11 Apr 22	11.10000 -0.38	11.55	10.91	11.55	71,141
08 Apr 22	11.48000 -0.02	11.78	11.24	11.60	96,399
07 Apr 22	11.50000 -0.20	11.85	11.39	11.64	77,410
06 Apr 22	11.70000 -0.44	12.18	11.53	12.07	94,889
05 Apr 22	12.14000 -0.19	12.54	11.91	12.44	202,100
04 Apr 22	12.33000 +0.42	12.47	11.79	12.07	150,744
01 Apr 22	11.91000 +0.71	12.25	11.15	11.27	130,724
31 Mar 22	11.20000 -1.65	12.95	11.15	12.68	145,618
30 Mar 22	12.85000 -0.64	13.35	12.33	13.30	108,494
29 Mar 22	13.49000 +0.71	13.66	12.00	12.00	241,192
28 Mar 22	12.78000 -0.11	13.23	12.09	12.90	233,061
25 Mar 22	12.89000 -0.28	13.18	12.71	13.03	132,000
24 Mar 22	13.17000 -0.33	13.68	13.02	13.37	68,660
23 Mar 22	13.50000 -0.50	14.30	13.35	14.00	108,391
22 Mar 22	14.00000 -0.51	14.68	13.95	14.35	67,266
21 Mar 22	14.51000 -0.41	14.85	13.92	14.80	77,439
18 Mar 22	14.92000 +0.29	15.24	14.31	14.65	139,470
17 Mar 22	14.63000 -0.72	15.73	14.52	15.34	139,023
16 Mar 22	15.35000 +0.85	15.61	14.46	14.46	143,161
15 Mar 22	14.50000 -0.87	15.32	14.36	15.32	94,459
14 Mar 22	15.37000 -0.78	16.31	14.18	16.20	131,461
11 Mar 22	16.15000 -0.02	16.80	15.02	15.02	58,248
10 Mar 22	16.17000 -0.69	17.04	16.06	17.00	63,736
09 Mar 22	16.86000 +0.97	16.98	15.95	16.21	77,381
08 Mar 22	15.89000 +0.37	16.15	15.17	15.32	91,398
07 Mar 22	15.52000 -0.28	15.95	14.70	15.12	94,080
04 Mar 22	15.80000 -0.66	16.61	15.60	15.80	74,131
03 Mar 22	16.46000 -0.35	17.07	16.38	16.50	60,201
02 Mar 22	16.81000 -0.47	17.66	16.58	17.50	63,031
01 Mar 22	17.28000 -0.77	18.05	16.80	18.05	57,823
28 Feb 22	18.05000 +0.89	18.12	16.81	17.20	69,560
25 Feb 22	17.16000 +0.14	18.44	16.69	16.94	55,023
24 Feb 22	17.02000 +0.72	17.14	15.49	15.60	136,337
23 Feb 22	16.30000 -0.48	17.15	16.30	16.78	52,340
22 Feb 22	16.78000 -0.26	17.50	16.41	16.94	65,534
21 Feb 22	17.04000 -0.22	17.38	16.68	17.01	43,050
18 Feb 22	17.26000 -0.74	17.98	17.11	17.98	68,347
17 Feb 22	18.00000 -1.20	19.10	17.82	18.90	56,718
16 Feb 22	19.20000 -0.94	20.40	19.15	20.30	61,012
15 Feb 22	20.14000 +1.05	20.24	19.41	19.52	80,893
14 Feb 22	19.09000 -0.60	19.19	18.50	18.99	81,981
11 Feb 22	19.69000 -0.49	20.14	19.18	19.88	43,882
10 Feb 22	20.18000 -0.36	20.68	19.45	20.62	32,930
09 Feb 22	20.54000 +0.76	20.70	19.80	19.80	49,079
08 Feb 22	19.78000 -0.50	20.68	19.08	20.58	46,256
07 Feb 22	20.28000 +0.49	20.52	19.85	20.00	34,931
04 Feb 22	19.79000 -0.10	20.10	19.46	19.85	70,271
03 Feb 22	19.89000 -0.63	20.66	19.86	20.50	50,932
02 Feb 22	20.52000 -0.48	21.26	20.52	21.20	44,140
01 Feb 22	21.00000 -0.20	21.54	20.66	21.34	50,042
31 Jan 22	21.20000 +0.58	21.46	20.74	20.92	44,232
28 Jan 22	20.62000 +0.02	20.76	20.04	20.12	40,716
27 Jan 22	20.60000 +0.64	20.74	19.50	19.87	45,223
26 Jan 22	19.96000 +0.13	21.22	19.57	21.00	103,490
25 Jan 22	19.83000 +0.50	20.00	18.65	19.50	153,246
24 Jan 22	19.33000 -0.12	19.80	18.66	18.79	173,445
21 Jan 22	19.45000 -1.07	21.64	19.23	20.80	158,720
20 Jan 22	20.52000 +0.74	20.82	19.69	19.99	63,558
19 Jan 22	19.78000 +0.42	20.14	19.00	19.12	95,310
18 Jan 22	19.36000 -0.14	19.72	19.14	19.42	64,104
17 Jan 22	19.50000 -0.30	20.00	19.49	19.90	42,483
14 Jan 22	19.80000 -0.26	20.40	19.62	20.40	82,636
13 Jan 22	20.06000 -0.24	20.56	19.86	20.16	30,366
12 Jan 22	20.30000 +0.00	20.96	20.14	20.48	45,762
11 Jan 22	20.30000 +0.14	20.60	19.99	20.00	34,546
10 Jan 22	20.16000 -0.80	21.02	19.91	20.94	87,758
07 Jan 22	20.96000 -0.72	21.84	20.88	21.50	61,225
06 Jan 22	21.68000 -0.52	22.14	21.24	22.00	62,444
05 Jan 22	22.20000 +0.50	22.28	21.10	21.98	84,347
04 Jan 22	21.70000 -1.30	23.24	21.56	23.06	56,130
03 Jan 22	23.00000 +0.86	23.12	22.24	22.24	27,429
30 Dec 21	22.14000 -0.18	22.50	21.84	22.14	27,638
29 Dec 21	22.32000 +0.02	22.88	22.06	22.88	44,345
28 Dec 21	22.30000 -0.74	23.64	22.24	23.64	43,300
27 Dec 21	23.04000 +0.18	23.16	22.56	22.56	38,621
23 Dec 21	22.86000 +0.44	22.86	21.94	22.28	77,507
22 Dec 21	22.42000 +0.38	22.58	22.04	22.04	63,948
21 Dec 21	22.04000 +0.28	22.54	21.60	22.54	30,159
20 Dec 21	21.76000 -0.18	22.14	21.24	21.54	52,361
17 Dec 21	21.94000 -0.12	22.18	21.28	21.82	97,270
16 Dec 21	22.06000 +0.36	22.88	21.86	22.06	76,917
15 Dec 21	21.70000 -0.44	22.32	21.62	22.00	129,259
14 Dec 21	22.14000 -1.76	23.36	21.84	23.18	218,145
13 Dec 21	23.90000 +0.08	24.82	23.56	23.80	108,720
10 Dec 21	23.82000 -0.20	24.16	23.46	23.72	160,403
09 Dec 21	24.02000 -0.10	24.34	23.74	24.00	82,873
08 Dec 21	24.12000 -0.50	24.70	23.92	24.48	93,547
07 Dec 21	24.62000 +1.60	24.62	22.96	22.96	98,099
06 Dec 21	23.02000 +0.18	23.16	22.14	22.80	99,238
03 Dec 21	22.84000 -0.54	24.16	22.50	22.98	115,713
02 Dec 21	23.38000 -0.86	24.00	22.82	23.86	130,541
01 Dec 21	24.24000 -0.96	25.58	24.14	25.20	101,152
30 Nov 21	25.20000 -0.60	26.06	25.00	25.48	171,434
29 Nov 21	25.80000 +0.00	26.08	25.34	26.08	116,566
26 Nov 21	25.80000 +1.54	26.00	23.18	23.28	215,202
25 Nov 21	24.26000 +0.42	24.76	23.76	23.78	104,722
24 Nov 21	23.84000 -1.74	25.46	23.22	25.38	311,589
23 Nov 21	25.58000 -0.66	26.56	25.12	25.78	161,647
22 Nov 21	26.24000 -2.00	29.30	26.08	29.20	273,335
19 Nov 21	28.24000 +1.14	29.20	26.42	27.10	347,705
18 Nov 21	27.10000 +0.66	27.52	26.20	26.44	148,176
17 Nov 21	26.44000 +1.94	27.46	25.32	25.46	285,625
16 Nov 21	24.50000 -1.24	26.06	24.50	26.06	144,236
15 Nov 21	25.74000 +0.70	27.14	24.54	25.12	265,024
12 Nov 21	25.04000 +1.80	25.48	23.30	23.32	215,173
11 Nov 21	23.24000 -3.26	24.20	21.58	23.30	727,907
10 Nov 21	26.50000 -0.26	28.36	25.64	27.72	204,898
09 Nov 21	26.76000 +0.06	26.88	26.30	26.80	45,489
08 Nov 21	26.70000 +0.10	26.94	26.40	26.62	72,326
05 Nov 21	26.60000 -0.94	27.88	26.36	27.62	72,360
04 Nov 21	27.54000 +0.72	27.68	26.94	27.40	66,574
03 Nov 21	26.82000 +0.68	27.18	25.80	26.00	115,804
02 Nov 21	26.14000 -0.72	27.18	26.04	26.58	134,390
01 Nov 21	26.86000 -0.20	27.70	26.84	27.20	32,938
29 Oct 21	27.06000 -0.46	27.52	26.78	27.50	77,954
28 Oct 21	27.52000 +0.36	28.18	27.00	27.30	100,636
27 Oct 21	27.16000 -0.44	27.62	27.16	27.62	41,583
26 Oct 21	27.60000 +0.00	28.06	27.44	28.06	39,493
25 Oct 21	27.60000 -0.44	28.02	27.54	27.96	43,007
22 Oct 21	28.04000 +0.06	28.46	27.80	28.30	78,771
21 Oct 21	27.98000 +0.06	28.10	26.88	27.56	92,275
20 Oct 21	27.92000 -0.68	28.74	27.64	28.60	79,166
19 Oct 21	28.60000 +0.64	29.28	28.14	28.14	95,106
18 Oct 21	27.96000 -0.14	28.20	27.64	28.18	46,869
15 Oct 21	28.10000 +0.00	28.48	27.84	28.22	51,304
14 Oct 21	28.10000 +0.16	28.44	27.00	27.20	96,361
13 Oct 21	27.94000 -0.58	29.36	27.92	28.72	69,530
12 Oct 21	28.52000 +0.32	29.08	27.48	27.70	113,379
11 Oct 21	28.20000 -1.22	29.72	27.88	29.72	108,624
08 Oct 21	29.42000 -1.14	30.70	29.32	30.64	68,427
07 Oct 21	30.56000 +0.86	30.70	29.20	30.10	139,120
06 Oct 21	29.70000 -1.18	30.88	29.70	30.88	77,196
05 Oct 21	30.88000 +0.52	31.30	30.22	30.32	122,123
04 Oct 21	30.36000 -1.08	31.60	30.34	31.16	100,647
01 Oct 21	31.44000 -0.98	32.52	31.36	32.30	113,934
30 Sep 21	32.42000 -0.02	33.18	32.30	32.48	85,587
29 Sep 21	32.44000 -0.34	33.50	32.32	33.48	88,488
28 Sep 21	32.78000 -1.44	34.16	31.42	33.96	300,504
27 Sep 21	34.22000 -0.54	35.18	33.70	35.18	137,753
24 Sep 21	34.76000 -2.24	37.10	34.58	37.10	157,825
23 Sep 21	37.00000 +0.40	37.30	36.22	36.86	74,550
22 Sep 21	36.60000 -0.64	37.86	35.48	37.00	139,545
21 Sep 21	37.24000 -0.48	37.70	36.66	37.24	61,773
20 Sep 21	37.72000 -1.78	38.62	37.14	38.62	85,484
17 Sep 21	39.50000 +0.32	40.14	38.82	38.82	47,505
16 Sep 21	39.18000 -0.16	40.16	37.70	40.16	100,989
15 Sep 21	39.34000 -1.38	41.00	38.66	41.00	65,139
14 Sep 21	40.72000 +0.36	40.94	40.12	40.28	26,824
13 Sep 21	40.36000 -1.00	42.00	40.34	42.00	38,401
10 Sep 21	41.36000 +0.26	42.34	41.06	41.40	44,448
09 Sep 21	41.10000 +0.36	41.22	39.80	40.68	40,133
08 Sep 21	40.74000 -0.54	41.16	40.30	41.16	114,759
07 Sep 21	41.28000 -0.28	41.94	41.00	41.94	55,716
06 Sep 21	41.56000 -0.42	42.50	41.16	42.08	38,371
03 Sep 21	41.98000 -2.02	44.04	41.50	43.94	122,569
02 Sep 21	44.00000 +1.66	44.40	42.66	42.92	68,417
01 Sep 21	42.34000 +1.44	43.02	41.32	41.88	77,793
31 Aug 21	40.90000 -1.86	42.82	40.22	42.62	96,503
30 Aug 21	42.76000 +0.58	42.84	41.92	42.08	57,305
27 Aug 21	42.18000 +0.58	42.78	41.78	42.14	117,035
26 Aug 21	41.60000 +0.34	41.78	40.40	40.88	70,702
25 Aug 21	41.26000 +0.74	41.62	40.44	40.60	75,081
24 Aug 21	40.52000 +1.02	41.06	39.50	39.50	84,712
23 Aug 21	39.50000 +0.56	39.64	38.52	38.52	39,677
20 Aug 21	38.94000 -0.26	39.38	37.82	39.02	58,263
19 Aug 21	39.20000 -0.18	39.66	37.32	38.30	103,719
18 Aug 21	39.38000 +0.76	39.94	38.40	39.00	129,302
17 Aug 21	38.62000 -1.38	40.16	38.04	40.10	127,393
16 Aug 21	40.00000 -3.94	43.50	40.00	43.32	180,385
13 Aug 21	43.94000 +4.04	44.66	39.76	40.16	171,884
12 Aug 21	39.90000 -0.60	41.98	38.52	41.96	168,576
11 Aug 21	40.50000 -0.60	42.18	39.60	41.20	118,406
10 Aug 21	41.10000 +3.68	41.50	37.30	37.32	181,167
09 Aug 21	37.42000 -0.18	38.20	36.90	38.20	41,013
06 Aug 21	37.60000 +0.26	38.56	36.80	37.22	69,896
05 Aug 21	37.34000 -0.20	37.76	35.30	37.16	133,529
04 Aug 21	37.54000 +0.32	38.02	36.92	37.28	71,642
03 Aug 21	37.22000 -0.70	37.92	36.20	37.64	115,980
02 Aug 21	37.92000 -2.08	40.32	36.84	40.02	167,634
30 Jul 21	40.00000 +0.20	40.52	37.70	39.08	106,286
29 Jul 21	39.80000 -0.30	40.84	39.68	40.36	54,398
28 Jul 21	40.10000 +0.30	40.10	39.02	39.02	25,877
27 Jul 21	39.80000 -0.80	40.68	39.58	40.14	33,739
26 Jul 21	40.60000 -0.40	41.80	40.10	40.70	52,583
23 Jul 21	41.00000 -0.70	41.84	40.56	41.20	50,611
22 Jul 21	41.70000 +0.90	42.02	40.86	40.86	53,957
21 Jul 21	40.80000 +1.80	40.86	39.04	39.04	61,840
20 Jul 21	39.00000 -0.66	39.80	38.12	39.80	64,931
19 Jul 21	39.66000 -0.26	39.96	38.02	39.54	122,216
16 Jul 21	39.92000 +0.10	40.50	39.40	39.68	179,516
15 Jul 21	39.82000 -1.60	41.44	39.62	41.36	70,500
14 Jul 21	41.42000 -0.58	42.70	40.90	42.08	67,376
13 Jul 21	42.00000 +0.10	42.38	40.76	41.90	138,442
12 Jul 21	41.90000 -0.60	43.04	41.10	42.26	229,099
09 Jul 21	42.50000 -0.16	43.22	41.90	43.22	115,572
08 Jul 21	42.66000 -2.14	45.58	41.96	44.52	159,183
07 Jul 21	44.80000 -1.32	46.52	44.70	46.50	71,673
06 Jul 21	46.12000 -0.54	46.76	45.82	46.68	62,186
05 Jul 21	46.66000 +0.28	46.82	45.60	45.60	48,338
02 Jul 21	46.38000 +0.00	47.72	46.38	46.50	68,382
01 Jul 21	46.38000 +0.24	47.70	46.26	46.62	51,926
30 Jun 21	46.14000 -2.06	48.58	45.48	48.16	109,586
29 Jun 21	48.20000 +0.44	49.72	47.62	47.90	80,201
28 Jun 21	47.76000 -0.60	48.02	45.20	47.60	102,148
25 Jun 21	48.36000 -0.14	48.72	47.88	48.08	55,846
24 Jun 21	48.50000 -0.18	49.56	47.62	47.96	99,834
23 Jun 21	48.68000 +0.04	49.02	47.90	48.48	36,817
22 Jun 21	48.64000 -0.86	49.66	48.32	48.64	33,134
21 Jun 21	49.50000 -0.16	51.00	48.48	51.00	23,737
18 Jun 21	49.66000 +0.06	50.10	48.60	48.60	39,958
17 Jun 21	49.60000 -0.32	50.80	48.56	50.80	33,535
16 Jun 21	49.92000 -1.33	50.55	48.82	50.55	32,680
15 Jun 21	51.25000 -0.15	52.00	50.80	52.00	22,387
14 Jun 21	51.40000 +0.25	53.25	51.05	51.85	64,950
11 Jun 21	51.15000 +0.60	51.45	50.35	51.20	17,269
10 Jun 21	50.55000 -0.45	51.10	49.54	50.50	43,175
09 Jun 21	51.00000 -1.25	52.90	50.30	52.90	40,476
08 Jun 21	52.25000 +0.05	53.60	51.35	51.35	43,758
07 Jun 21	52.20000 +0.35	52.20	51.25	52.00	30,118
04 Jun 21	51.85000 +0.30	52.00	50.30	50.60	54,142
03 Jun 21	51.55000 +0.00	51.80	51.00	51.35	37,873
02 Jun 21	51.55000 +0.20	51.80	50.55	50.90	32,686
01 Jun 21	51.35000 +0.35	51.75	50.60	50.85	46,648
31 May 21	51.00000 -1.95	53.55	50.40	53.45	35,321
28 May 21	52.95000 -0.20	54.35	52.20	52.20	74,632
27 May 21	53.15000 -0.10	54.30	52.55	54.00	58,660
26 May 21	53.25000 +0.80	53.80	52.15	52.75	56,314
25 May 21	52.45000 +2.65	53.00	49.80	49.84	125,915
21 May 21	49.80000 -0.20	50.30	48.34	50.00	91,521
20 May 21	50.00000 +2.16	50.90	47.52	47.80	124,132
19 May 21	47.84000 +1.72	48.00	45.12	46.12	76,814
18 May 21	46.12000 +2.42	48.44	44.40	44.40	134,354
17 May 21	43.70000 +0.10	44.70	43.28	43.78	51,084
14 May 21	43.60000 +1.10	44.02	41.82	42.82	69,296
13 May 21	42.50000 -0.50	43.08	41.26	43.00	87,875
12 May 21	43.00000 +1.00	43.60	41.66	41.78	110,739
11 May 21	42.00000 -1.14	43.00	41.06	42.40	107,584
10 May 21	43.14000 -2.42	45.30	42.96	45.06	71,991
07 May 21	45.56000 +1.64	45.56	44.00	44.56	43,693
06 May 21	43.92000 -0.78	45.20	43.20	44.54	74,987
05 May 21	44.70000 +1.72	45.02	43.18	43.66	52,933
04 May 21	42.98000 -4.22	47.50	42.54	47.30	111,188
03 May 21	47.20000 -0.60	48.18	45.88	48.18	40,297
30 Apr 21	47.80000 +0.50	48.50	46.88	47.04	100,171
29 Apr 21	47.30000 +0.00	47.84	46.98	47.42	48,841
28 Apr 21	47.30000 +0.40	47.72	46.16	47.00	43,575
27 Apr 21	46.90000 +0.68	46.96	45.48	45.66	34,758
26 Apr 21	46.22000 +0.80	46.22	44.76	45.26	51,218
23 Apr 21	45.42000 -0.36	46.52	44.46	46.48	35,458
22 Apr 21	45.78000 +1.12	46.24	44.92	45.46	34,515
21 Apr 21	44.66000 +0.50	44.80	43.42	44.00	41,008
20 Apr 21	44.16000 -2.04	46.82	43.22	46.30	124,639
19 Apr 21	46.20000 -0.50	47.66	45.94	46.76	56,458
16 Apr 21	46.70000 +0.20	47.50	46.32	46.50	53,564
15 Apr 21	46.50000 -1.26	48.42	46.44	48.10	46,423
14 Apr 21	47.76000 +0.24	48.60	46.96	48.50	43,822
13 Apr 21	47.52000 +2.34	47.76	45.00	45.00	89,921
12 Apr 21	45.18000 -0.72	46.60	44.84	46.16	63,864
09 Apr 21	45.90000 -0.46	46.34	43.74	45.98	127,733
08 Apr 21	46.36000 +3.36	46.60	42.94	43.00	175,551
07 Apr 21	43.00000 -0.50	43.74	42.22	43.38	112,912
06 Apr 21	43.50000 +0.78	44.06	42.36	43.44	147,327
01 Apr 21	42.72000 +3.34	43.10	39.70	39.82	261,721
31 Mar 21	39.38500 +1.83	41.42	37.87	38.00	305,041
30 Mar 21	37.55000 +2.00	38.85	36.56	38.07	256,625
29 Mar 21	35.55000 -1.24	37.42	35.19	37.29	155,392
26 Mar 21	36.79500 +2.88	37.85	34.20	34.20	201,484
25 Mar 21	33.91500 -1.42	35.49	32.99	35.30	134,698
24 Mar 21	35.33500 +0.33	35.58	33.60	34.70	126,638
23 Mar 21	35.00000 +0.84	35.43	33.06	33.78	199,035
22 Mar 21	34.16000 +2.15	34.39	31.79	32.27	159,280
19 Mar 21	32.01500 +0.81	32.08	30.36	30.64	129,273
18 Mar 21	31.20000 -0.40	32.74	30.80	31.76	95,282
17 Mar 21	31.60000 -1.43	33.10	31.30	32.80	106,491
16 Mar 21	33.03000 +0.80	34.19	32.33	32.87	118,437
15 Mar 21	32.23000 +0.58	32.54	31.40	31.96	88,957
12 Mar 21	31.65000 -0.81	32.65	31.50	32.39	76,311
11 Mar 21	32.45500 +1.10	32.49	31.22	31.22	87,158
10 Mar 21	31.35500 -0.35	32.05	31.26	31.60	99,959
09 Mar 21	31.70000 +1.79	31.83	29.69	30.38	103,162
08 Mar 21	29.91000 +0.91	29.98	28.34	28.89	177,348
05 Mar 21	29.00000 -1.28	30.86	28.57	29.57	169,285
04 Mar 21	30.28000 -0.53	31.05	28.27	30.75	240,290
03 Mar 21	30.81500 -1.68	32.62	30.60	32.56	121,865
02 Mar 21	32.49500 -0.26	33.10	31.95	32.70	71,291
01 Mar 21	32.75000 +0.85	33.34	32.21	32.40	87,103
26 Feb 21	31.90000 +0.15	32.03	29.89	30.20	120,023
25 Feb 21	31.74500 -0.16	33.08	31.69	32.30	87,025
24 Feb 21	31.91000 -1.18	34.92	31.59	33.00	131,116
23 Feb 21	33.09000 -2.11	34.65	30.61	33.90	449,422
22 Feb 21	35.20000 -2.46	36.65	33.54	36.42	286,834
19 Feb 21	37.66000 +1.06	37.76	35.14	36.60	120,039
18 Feb 21	36.60000 -0.01	37.24	36.00	36.71	98,794
17 Feb 21	36.61000 -1.76	38.37	36.58	38.37	143,667
16 Feb 21	38.37000 -0.19	39.17	38.22	39.17	50,276
15 Feb 21	38.56000 -1.01	40.24	38.50	40.10	54,587
12 Feb 21	39.57500 -1.18	41.45	39.35	40.50	85,769
11 Feb 21	40.76000 +3.11	40.76	38.20	38.20	221,195
10 Feb 21	37.65000 -1.23	39.74	37.39	39.60	101,234
09 Feb 21	38.88500 -0.75	40.28	38.88	39.75	121,216
08 Feb 21	39.63000 -0.54	40.80	39.53	40.65	93,271
05 Feb 21	40.17000 -0.13	40.65	39.33	40.65	66,883
04 Feb 21	40.30000 +1.01	40.88	39.01	39.26	113,294
03 Feb 21	39.29000 +1.34	39.48	37.81	38.10	99,896
02 Feb 21	37.95000 +0.26	38.40	36.80	38.00	106,180
01 Feb 21	37.68500 +0.84	38.22	37.02	37.02	61,772
29 Jan 21	36.84500 -0.09	37.80	36.35	37.17	67,469
28 Jan 21	36.94000 -1.49	37.85	34.96	37.85	127,153
27 Jan 21	38.42500 -1.58	40.28	36.81	40.28	121,719
26 Jan 21	40.00000 +1.00	40.31	38.03	39.00	120,949
25 Jan 21	39.00000 -0.12	40.69	38.50	39.20	232,698
22 Jan 21	39.12000 -0.28	39.40	38.08	39.40	175,043
21 Jan 21	39.40000 +2.22	39.48	37.30	37.62	220,702
20 Jan 21	37.18000 +2.56	37.54	34.28	34.99	226,658
19 Jan 21	34.62000 +0.33	34.62	32.76	34.15	160,120
18 Jan 21	34.29500 +0.02	35.17	33.62	35.17	210,789
15 Jan 21	34.27500 -2.82	39.49	34.08	38.06	356,468
14 Jan 21	37.10000 +1.06	37.80	35.13	35.59	180,348
13 Jan 21	36.04500 +0.20	36.46	33.56	36.03	184,195
12 Jan 21	35.84500 +2.03	35.95	33.62	34.38	116,103
11 Jan 21	33.81500 +1.10	35.32	33.20	34.79	165,448
08 Jan 21	32.71000 -0.52	34.22	32.64	33.75	70,993
07 Jan 21	33.23000 -1.96	35.40	32.53	35.03	215,568
06 Jan 21	35.18500 -1.10	37.08	34.87	37.08	138,012
05 Jan 21	36.29000 +1.38	36.29	34.26	35.00	111,257
04 Jan 21	34.91500 +1.80	35.26	33.47	33.76	167,008
30 Dec 20	33.11500 -0.10	34.14	32.36	33.93	90,899
29 Dec 20	33.21500 +1.51	34.00	31.65	31.70	157,976
28 Dec 20	31.70000 +0.53	32.11	30.22	31.36	80,376
23 Dec 20	31.16500 +0.23	31.78	30.67	31.50	62,201
22 Dec 20	30.93500 +0.46	31.63	30.64	31.00	61,808
21 Dec 20	30.47500 -1.32	31.90	30.08	31.02	123,439
18 Dec 20	31.79000 -0.01	32.38	31.53	32.00	106,895
17 Dec 20	31.80500 +1.01	32.06	30.20	31.00	116,672
16 Dec 20	30.80000 -1.20	32.51	30.53	32.35	156,147
15 Dec 20	31.99500 -0.59	33.20	31.72	32.62	92,624
14 Dec 20	32.58500 -0.42	33.96	32.00	33.60	249,724
11 Dec 20	33.00000 +3.32	33.50	29.84	30.00	296,680
10 Dec 20	29.68500 +0.89	30.18	28.54	28.56	105,569
09 Dec 20	28.80000 +0.05	29.14	27.81	28.65	119,565
08 Dec 20	28.74500 -0.28	30.50	28.30	29.27	137,408
07 Dec 20	29.03000 -0.33	29.95	28.89	29.56	78,699
04 Dec 20	29.36000 -0.16	30.39	28.93	30.05	112,746
03 Dec 20	29.52000 -0.89	30.99	29.43	30.78	116,560
02 Dec 20	30.40500 -1.09	33.00	29.61	31.06	229,176
01 Dec 20	31.50000 +0.36	31.92	29.65	31.06	258,145
30 Nov 20	31.13500 -0.11	31.33	30.69	31.00	483,401
27 Nov 20	31.25000 +1.14	31.88	30.09	30.57	142,339
26 Nov 20	30.11500 +1.61	30.15	28.42	28.50	272,861
25 Nov 20	28.50000 +0.83	28.73	27.71	27.91	62,666
24 Nov 20	27.66500 -0.63	28.22	26.73	27.50	149,526
23 Nov 20	28.29000 -0.38	29.00	27.41	27.41	211,147
20 Nov 20	28.67500 +1.59	29.17	26.30	26.30	234,707
19 Nov 20	27.08000 +1.15	27.33	25.73	26.17	116,160
18 Nov 20	25.93000 +1.58	26.61	24.06	24.25	212,147
17 Nov 20	24.35000 +0.35	25.17	23.60	23.60	158,340
16 Nov 20	24.00000 -2.00	26.34	23.85	26.14	214,311
13 Nov 20	26.00000 -0.56	26.71	25.03	26.71	181,038
12 Nov 20	26.56000 +2.57	26.66	24.30	24.59	205,565
11 Nov 20	23.99000 +0.08	24.80	23.32	23.95	203,200
10 Nov 20	23.91000 -2.66	26.50	22.95	26.50	496,439
09 Nov 20	26.56500 -4.14	32.90	24.09	31.45	475,112
06 Nov 20	30.70500 -0.06	31.30	30.28	30.59	95,875
05 Nov 20	30.76000 +1.09	30.76	29.67	30.00	146,712
04 Nov 20	29.67000 +1.97	30.00	27.50	27.50	146,929
03 Nov 20	27.70000 -0.71	29.69	27.45	29.30	135,434
02 Nov 20	28.41000 +2.07	28.41	26.26	26.61	154,835
30 Oct 20	26.34000 -0.36	27.45	26.17	27.41	60,677
29 Oct 20	26.70000 +0.30	27.43	26.01	26.47	75,182
28 Oct 20	26.40000 -0.48	27.30	25.28	27.00	147,767
27 Oct 20	26.88000 -0.75	28.20	26.87	27.91	114,764
26 Oct 20	27.63000 -1.37	28.68	26.56	28.17	185,051
23 Oct 20	29.00000 -0.64	30.00	28.29	29.85	97,890
22 Oct 20	29.63500 +0.69	31.13	28.32	29.30	228,350
21 Oct 20	28.94000 +1.34	29.00	26.88	28.00	220,600
20 Oct 20	27.60000 +5.20	27.75	23.62	23.89	519,786
19 Oct 20	22.39500 -0.45	23.08	21.96	23.06	131,929
16 Oct 20	22.85000 +1.05	23.10	21.95	21.95	128,872
15 Oct 20	21.80000 -0.09	22.05	21.00	22.05	135,502
14 Oct 20	21.89000 -0.26	23.08	21.86	22.42	136,698
13 Oct 20	22.15000 +0.05	22.58	21.86	22.14	66,085
12 Oct 20	22.10000 +0.80	22.61	21.62	21.67	139,450
09 Oct 20	21.30000 +1.42	21.73	20.00	20.09	173,331
08 Oct 20	19.88000 -0.11	20.50	19.70	20.06	49,492
07 Oct 20	19.98600 +0.12	20.53	19.50	20.50	72,833
06 Oct 20	19.87000 -0.26	20.60	19.87	20.10	38,676
05 Oct 20	20.13500 +0.64	20.50	19.24	19.52	124,660
02 Oct 20	19.50000 -0.50	20.25	19.26	20.00	168,066
01 Oct 20	20.00000 +0.52	20.48	19.22	19.57	97,244
30 Sep 20	19.48400 +0.42	19.60	18.81	19.11	42,595
29 Sep 20	19.06400 -0.18	19.50	18.75	19.05	54,294
28 Sep 20	19.24400 -0.26	19.67	18.96	19.42	51,335
25 Sep 20	19.50000 +0.56	19.62	18.00	18.20	115,905
24 Sep 20	18.94200 -0.95	19.99	18.00	19.99	133,541
23 Sep 20	19.89600 +0.08	20.05	19.45	19.75	67,669
22 Sep 20	19.81800 +2.02	19.83	17.90	17.90	94,766
21 Sep 20	17.80000 -1.56	19.14	17.14	19.09	144,766
18 Sep 20	19.35600 -0.24	19.97	19.36	19.84	61,107
17 Sep 20	19.60000 -0.20	19.80	18.76	19.69	62,393
16 Sep 20	19.80000 +0.34	20.15	19.37	19.50	86,641
15 Sep 20	19.45600 +0.14	19.64	19.00	19.20	105,708
14 Sep 20	19.31800 -0.20	19.98	19.01	19.98	63,945
11 Sep 20	19.51800 +0.52	19.99	18.79	18.90	113,836
10 Sep 20	19.00000 -0.38	19.60	18.65	19.30	62,852
09 Sep 20	19.38400 +0.38	19.80	18.75	19.40	90,303
08 Sep 20	19.00000 +0.10	19.50	18.50	19.50	142,341
07 Sep 20	18.90000 +1.45	19.43	17.74	17.74	223,514
04 Sep 20	17.45000 +1.03	18.60	17.20	18.01	219,151
03 Sep 20	16.41600 -0.50	17.50	16.20	17.00	136,582
02 Sep 20	16.91200 +0.65	17.14	16.30	16.46	89,394
01 Sep 20	16.26400 +0.11	16.72	16.00	16.40	70,963
31 Aug 20	16.15000 -0.41	17.00	15.88	17.00	83,018
28 Aug 20	16.56200 +0.67	16.83	16.06	16.06	92,491
27 Aug 20	15.89600 -0.64	16.58	15.50	16.32	62,122
26 Aug 20	16.53400 -0.27	16.86	15.50	16.50	65,342
25 Aug 20	16.80000 +0.26	17.00	16.34	16.80	43,518
24 Aug 20	16.54400 +0.54	17.22	16.09	16.20	133,697
21 Aug 20	16.00000 -0.10	16.82	15.90	16.40	60,107
20 Aug 20	16.10000 +0.24	16.20	15.50	16.00	33,034
19 Aug 20	15.86200 +0.50	16.00	15.33	15.40	39,186
18 Aug 20	15.35800 -0.33	15.71	15.15	15.60	42,140
17 Aug 20	15.69200 -0.18	16.05	15.38	16.05	46,656
14 Aug 20	15.87000 +0.29	16.40	15.50	15.50	110,537
13 Aug 20	15.57600 -0.75	16.65	14.73	16.65	214,578
12 Aug 20	16.32800 +1.81	16.40	14.98	15.50	127,113
11 Aug 20	14.52000 -1.78	16.45	14.35	16.35	155,302
10 Aug 20	16.30000 +0.95	16.54	15.25	15.30	73,454
07 Aug 20	15.34600 +1.52	15.46	13.84	14.19	135,675
06 Aug 20	13.83000 -0.17	14.19	13.70	14.00	79,220
05 Aug 20	14.00000 +0.00	14.15	13.88	14.13	73,991
04 Aug 20	14.00000 +0.01	14.24	13.85	14.24	103,411
03 Aug 20	13.99200 -0.01	14.10	13.81	14.10	69,375
31 Jul 20	14.00000 +0.27	14.26	13.70	13.90	114,208
30 Jul 20	13.73000 -0.05	14.50	13.56	14.42	74,196
29 Jul 20	13.77800 -0.02	14.00	13.60	13.79	78,657
28 Jul 20	13.80200 -0.12	14.00	13.70	14.00	66,453
27 Jul 20	13.92200 -0.02	14.17	13.80	13.90	42,710
24 Jul 20	13.94200 -0.31	14.39	13.50	14.20	61,181
23 Jul 20	14.25600 +0.56	14.43	13.50	13.90	79,331
22 Jul 20	13.70000 -0.30	14.00	13.21	13.96	59,502
21 Jul 20	14.00000 +1.66	14.50	12.43	12.69	237,737
20 Jul 20	12.34400 -0.01	12.60	12.10	12.38	50,279
17 Jul 20	12.35000 +2.90	12.40	10.20	10.20	349,447
16 Jul 20	9.45100 +0.53	9.45	8.72	8.85	96,500
15 Jul 20	8.92100 +0.42	8.99	8.59	8.60	32,706
14 Jul 20	8.50000 -0.22	8.79	8.42	8.70	20,117
13 Jul 20	8.72000 +0.02	8.86	8.65	8.65	27,409
10 Jul 20	8.70000 -0.05	8.89	8.22	8.22	44,491
09 Jul 20	8.75000 +0.20	8.80	8.55	8.55	25,133
08 Jul 20	8.55000 -0.05	8.75	8.55	8.74	11,642
07 Jul 20	8.60000 -0.03	8.80	8.60	8.80	10,271
06 Jul 20	8.62900 +0.18	8.80	8.40	8.50	116,650
03 Jul 20	8.45000 +0.10	8.45	8.19	8.30	38,861
02 Jul 20	8.35000 +0.33	8.60	7.90	7.90	191,534
01 Jul 20	8.01600 +0.52	8.24	7.77	7.90	157,854
30 Jun 20	7.50000 +0.14	7.70	7.15	7.35	60,419
29 Jun 20	7.35700 +0.06	7.50	6.90	7.13	42,197
26 Jun 20	7.30000 -0.30	7.59	7.13	7.52	119,668
25 Jun 20	7.60000 -0.30	7.99	7.50	7.87	9,826
24 Jun 20	7.90000 +0.20	8.20	7.66	7.83	71,534
23 Jun 20	7.70000 +0.20	7.81	7.28	7.45	62,838
22 Jun 20	7.50000 +0.32	7.65	7.18	7.50	16,596
19 Jun 20	7.18500 -0.10	7.64	7.18	7.50	15,846
18 Jun 20	7.28100 -0.07	8.04	7.24	7.35	60,500
17 Jun 20	7.35000 -0.44	7.80	7.30	7.78	16,243
16 Jun 20	7.79000 +0.35	8.25	7.28	7.50	56,514
15 Jun 20	7.44000 +0.09	7.70	7.15	7.33	24,875
12 Jun 20	7.35000 -0.15	7.94	7.00	7.49	41,452
11 Jun 20	7.50000 -0.15	7.88	7.41	7.80	27,673
10 Jun 20	7.65000 +0.10	7.95	7.54	7.60	28,597
09 Jun 20	7.55000 -0.10	7.95	7.40	7.75	55,609
08 Jun 20	7.65000 +0.57	7.75	7.13	7.25	72,109
05 Jun 20	7.08000 +0.38	7.32	6.91	6.91	51,983
04 Jun 20	6.70000 +0.00	7.23	6.60	6.81	80,135
03 Jun 20	6.70000 +0.18	7.40	6.59	6.80	99,600
02 Jun 20	6.51600 +0.17	6.77	5.97	6.37	62,472
29 May 20	6.35000 +0.10	6.43	6.15	6.43	22,333
28 May 20	6.25000 +0.10	6.60	6.13	6.17	46,198
27 May 20	6.15000 +0.08	6.49	6.09	6.18	47,382
26 May 20	6.07100 -0.09	6.59	6.06	6.50	42,693
25 May 20	6.16000 +0.32	6.50	5.98	6.10	68,928
22 May 20	5.84000 -0.16	6.20	5.81	6.05	60,647
21 May 20	6.00200 -0.10	6.40	6.00	6.00	19,353
20 May 20	6.10000 +0.10	6.24	5.80	5.80	86,693
19 May 20	5.99900 -0.20	6.35	5.90	6.27	62,979
18 May 20	6.20000 -0.20	6.95	5.90	6.58	48,596
15 May 20	6.40000 -0.10	6.85	6.00	6.78	98,186
14 May 20	6.50000 +0.52	6.63	6.00	6.09	103,413
13 May 20	5.98200 -0.09	6.30	5.85	6.30	68,860
12 May 20	6.07000 +0.07	6.35	5.72	6.24	75,811
11 May 20	6.00000 -0.08	6.84	5.95	6.10	115,071
08 May 20	6.07600 +0.61	6.67	5.24	5.40	144,577
07 May 20	5.46900 +0.27	5.60	5.30	5.30	102,108
06 May 20	5.20000 +0.75	5.49	4.46	4.46	237,020
05 May 20	4.45000 +0.51	4.50	3.90	3.90	97,756
04 May 20	3.94000 +0.03	4.10	3.72	4.10	29,427
30 Apr 20	3.91000 -0.11	4.10	3.86	4.10	34,729
29 Apr 20	4.02100 -0.10	4.10	3.90	4.00	21,140
28 Apr 20	4.12000 -0.18	4.30	4.12	4.30	26,342
27 Apr 20	4.30000 +0.22	4.45	4.10	4.40	25,818
24 Apr 20	4.08150 -0.12	4.40	3.80	4.22	29,527
23 Apr 20	4.20000 +0.06	4.40	4.20	4.30	23,879
22 Apr 20	4.14000 -0.06	4.30	4.04	4.08	7,977
21 Apr 20	4.20000 -0.01	4.30	4.05	4.21	31,974
20 Apr 20	4.21000 -0.05	4.40	4.15	4.21	46,931
17 Apr 20	4.26200 +0.22	4.50	4.10	4.10	55,942
16 Apr 20	4.04000 +0.24	4.35	3.94	3.95	45,772
15 Apr 20	3.80000 +0.01	4.10	3.80	4.09	55,704
14 Apr 20	3.79000 +0.28	4.00	3.52	3.60	237,629
09 Apr 20	3.51050 +0.01	3.70	3.50	3.50	79,558
08 Apr 20	3.50000 +0.00	3.70	3.50	3.50	114,588
07 Apr 20	3.50000 +0.10	3.80	3.40	3.40	45,985
06 Apr 20	3.40000 +0.15	3.40	3.10	3.10	7,601
03 Apr 20	3.25000 -0.10	3.25	3.10	3.20	8,525
02 Apr 20	3.35000 +0.15	3.45	3.10	3.10	12,566
01 Apr 20	3.20000 -0.10	3.20	3.10	3.10	9,074
31 Mar 20	3.30000 -0.19	3.30	3.10	3.30	16,405
30 Mar 20	3.48950 +0.19	3.50	3.35	3.50	1,176
27 Mar 20	3.30000 -0.20	3.50	3.10	3.50	2,970
26 Mar 20	3.49950 +0.21	3.50	3.10	3.10	2,846
25 Mar 20	3.29000 +0.27	3.50	3.00	3.00	43,773
24 Mar 20	3.02000 -0.17	3.49	3.00	3.49	17,483
23 Mar 20	3.19500 +0.10	3.23	2.88	3.05	55,938
20 Mar 20	3.10000 -0.03	3.10	2.70	3.10	56,420
19 Mar 20	3.13350 +0.03	3.13	2.88	2.89	36,179
18 Mar 20	3.10000 +0.10	3.30	3.10	3.30	2,136
17 Mar 20	2.99750 -0.88	3.20	2.54	3.20	39,363
16 Mar 20	3.88000 +0.16	3.88	3.20	3.70	13,585
13 Mar 20	3.71900 -0.08	3.75	3.55	3.60	11,945
12 Mar 20	3.80050 +0.01	3.88	3.51	3.53	28,645
11 Mar 20	3.79100 -0.01	3.90	3.73	3.90	9,693
10 Mar 20	3.80000 +0.05	3.90	3.70	3.70	9,537
09 Mar 20	3.75000 +0.00	3.89	3.55	3.70	12,286
06 Mar 20	3.75000 -0.11	3.92	3.55	3.70	41,913
05 Mar 20	3.86000 +0.01	3.90	3.70	3.70	1,191
04 Mar 20	3.85000 +0.00	3.90	3.56	3.67	32,244
03 Mar 20	3.85350 +0.05	3.95	3.55	3.72	21,413
02 Mar 20	3.80200 -0.08	4.08	3.70	3.85	8,850
28 Feb 20	3.88350 -0.33	4.10	3.85	4.10	8,249
27 Feb 20	4.21350 +0.01	4.22	3.98	3.98	10,515
26 Feb 20	4.20100 +0.10	4.25	3.80	4.10	38,597
25 Feb 20	4.10000 -0.10	4.20	3.81	3.81	10,727
24 Feb 20	4.20000 -0.26	4.25	3.82	4.20	14,573
21 Feb 20	4.46100 +0.06	4.60	4.35	4.50	11,004
20 Feb 20	4.40000 +0.03	4.55	4.15	4.34	44,057
19 Feb 20	4.36550 +0.15	4.45	4.15	4.40	150,160
18 Feb 20	4.21250 -0.15	4.32	4.12	4.24	19,028
17 Feb 20	4.36050 +0.04	4.40	4.15	4.20	22,006
14 Feb 20	4.32000 +0.37	4.40	3.97	4.00	104,015
13 Feb 20	3.95000 +0.02	4.02	3.80	3.80	8,743
12 Feb 20	3.92850 -0.07	4.02	3.80	4.02	10,984
11 Feb 20	4.00000 +0.18	4.02	3.70	3.95	27,885
10 Feb 20	3.81800 +0.04	4.00	3.50	3.78	15,002
07 Feb 20	3.77950 +0.66	3.88	3.11	3.11	61,056
06 Feb 20	3.12250 +0.22	3.20	2.89	3.00	44,697
05 Feb 20	2.89800 +0.02	3.15	2.89	2.89	55,180
04 Feb 20	2.88050 -0.12	3.14	2.85	3.11	21,273
03 Feb 20	3.00000 -0.20	3.20	2.66	3.20	42,330
31 Jan 20	3.20000 -0.08	3.31	2.86	3.28	59,793
30 Jan 20	3.27850 -0.02	3.40	3.28	3.40	134
29 Jan 20	3.30000 -0.13	3.50	3.10	3.15	52,773
28 Jan 20	3.43450 -0.12	3.70	3.32	3.70	24,362
27 Jan 20	3.55000 -0.25	3.80	3.49	3.56	50,546
24 Jan 20	3.80350 -0.02	3.95	3.60	3.75	43,757
23 Jan 20	3.82800 -0.12	4.00	3.70	3.93	21,001
22 Jan 20	3.94400 +0.00	4.00	3.88	3.88	3,940
21 Jan 20	3.94550 -0.01	4.00	3.88	3.90	4,773
20 Jan 20	3.95150 +0.05	4.10	3.95	4.10	17,636
17 Jan 20	3.90200 -0.11	4.11	3.88	4.00	11,775
16 Jan 20	4.01350 -0.03	4.12	4.01	4.12	2,260
15 Jan 20	4.04000 +0.04	4.22	3.90	4.04	36,726
14 Jan 20	4.00000 +0.02	4.19	3.85	4.00	54,504
13 Jan 20	3.97600 -0.14	4.10	3.85	4.00	56,697
10 Jan 20	4.12000 +0.14	4.15	3.77	3.87	51,765
09 Jan 20	3.98000 -0.21	4.26	3.98	4.26	44,664
08 Jan 20	4.19000 +0.05	4.26	4.13	4.26	16,871
07 Jan 20	4.14150 +0.19	4.40	3.80	3.90	83,626
06 Jan 20	3.94900 -0.19	4.33	3.90	4.33	5,282
03 Jan 20	4.13750 +0.05	4.30	4.03	4.03	55,083
02 Jan 20	4.08600 +0.53	4.30	3.33	3.33	35,853
30 Dec 19	3.55650 -0.20	3.76	3.55	3.76	6,204
27 Dec 19	3.76000 +0.18	3.77	3.50	3.77	9,481
23 Dec 19	3.58000 -0.02	3.70	3.32	3.69	51,330
20 Dec 19	3.59700 +0.06	3.65	3.21	3.50	75,001
19 Dec 19	3.54150 -0.07	3.95	3.20	3.50	82,555
18 Dec 19	3.60850 -0.26	4.00	3.57	3.80	56,324
17 Dec 19	3.87100 -0.10	4.10	3.77	4.10	30,328
16 Dec 19	3.97000 -0.15	4.19	3.94	4.08	18,623
13 Dec 19	4.12000 +0.20	4.30	3.86	3.98	80,545
12 Dec 19	3.92200 +0.07	4.30	3.70	3.99	41,926
11 Dec 19	3.85000 -0.03	4.01	3.66	4.01	27,318
10 Dec 19	3.87550 +0.00	4.12	3.47	4.12	89,076
09 Dec 19	3.88000 -0.14	4.10	3.80	3.95	27,855
06 Dec 19	4.01800 -0.15	4.45	4.02	4.16	30,786
05 Dec 19	4.17000 +0.09	4.36	4.05	4.20	32,643
04 Dec 19	4.07650 +0.08	4.08	3.89	4.08	18,913
03 Dec 19	3.99600 -0.21	4.28	3.81	4.28	20,317
02 Dec 19	4.20700 -0.16	4.41	4.07	4.41	7,124
29 Nov 19	4.37000 +0.01	4.42	4.30	4.42	4,314
28 Nov 19	4.35700 -0.18	4.70	4.32	4.49	27,495
27 Nov 19	4.53550 -0.17	4.77	4.50	4.77	19,782
26 Nov 19	4.71050 -0.09	4.90	4.41	4.90	76,073
25 Nov 19	4.80000 -0.17	5.18	4.60	5.00	45,022
22 Nov 19	4.96750 -0.22	5.15	4.82	5.09	7,076
21 Nov 19	5.19100 +0.01	5.30	5.05	5.22	12,566
20 Nov 19	5.17600 -0.07	5.35	5.10	5.27	17,469
19 Nov 19	5.24800 +0.05	5.28	5.14	5.20	35,049
18 Nov 19	5.20000 +0.07	5.20	5.08	5.10	6,417
15 Nov 19	5.12500 +0.32	5.18	4.80	4.80	79,079
14 Nov 19	4.80000 +0.20	4.90	4.59	4.68	24,762
13 Nov 19	4.60000 +0.00	4.60	4.60	4.60	1,003
12 Nov 19	4.60000 -0.05	4.65	4.58	4.58	9,054
11 Nov 19	4.65000 +0.06	4.84	4.55	4.74	8,508
08 Nov 19	4.59300 -0.01	4.89	4.50	4.68	37,933
07 Nov 19	4.60000 +0.02	4.86	4.55	4.75	45,687
06 Nov 19	4.57850 -0.08	4.80	4.56	4.66	14,167
05 Nov 19	4.66100 +0.21	4.99	4.27	4.27	79,692
04 Nov 19	4.45000 -0.10	4.68	4.21	4.25	68,688
01 Nov 19	4.55000 -0.12	4.68	4.42	4.50	6,729
31 Oct 19	4.66550 +0.12	4.67	4.42	4.42	334
30 Oct 19	4.54450 +0.01	4.70	4.20	4.30	52,805
29 Oct 19	4.53400 -0.25	4.90	4.40	4.60	51,376
28 Oct 19	4.78550 +0.00	4.88	4.57	4.80	64,116
25 Oct 19	4.78850 +0.02	5.28	4.27	4.60	160,255
23 Oct 19	4.76950 -0.03	4.95	4.67	4.80	47,918
22 Oct 19	4.79900 +0.41	4.90	4.16	4.38	254,381
21 Oct 19	4.39100 -0.01	4.76	4.00	4.50	132,171
18 Oct 19	4.40000 +0.43	4.49	3.95	4.00	180,840
17 Oct 19	3.97050 +0.35	4.05	3.60	3.64	220,791
16 Oct 19	3.62000 -0.01	3.70	3.55	3.69	142,475
15 Oct 19	3.62800 +0.06	3.70	3.45	3.62	57,996
14 Oct 19	3.56750 +0.19	3.62	3.19	3.44	410,252
11 Oct 19	3.38000 +0.28	3.50	3.16	3.20	276,867
10 Oct 19	3.10000 +0.06	3.25	2.85	2.85	139,609
09 Oct 19	3.04050 +0.33	3.30	2.72	2.77	210,602
08 Oct 19	2.71150 +0.35	2.72	2.45	2.45	129,363
07 Oct 19	2.36000 +0.16	2.36	2.16	2.36	215,553
04 Oct 19	2.20000 -0.01	2.29	2.15	2.15	44,107
02 Oct 19	2.20700 -0.08	2.49	2.16	2.36	78,996
01 Oct 19	2.29000 +0.12	2.30	2.10	2.25	132,771
30 Sep 19	2.17100 +0.22	2.53	1.95	2.01	270,092
27 Sep 19	1.95000 +0.06	2.16	1.82	1.89	270,833
26 Sep 19	1.88800 -0.61	2.30	1.80	2.15	785,060
25 Sep 19	2.50000 -0.04	2.56	2.32	2.56	191,611
24 Sep 19	2.53500 -0.15	2.68	2.52	2.68	121,959
23 Sep 19	2.68600 +0.11	2.80	2.52	2.80	78,821
20 Sep 19	2.58000 -0.05	2.71	2.55	2.70	150,355
19 Sep 19	2.62800 -0.01	2.76	2.60	2.61	77,514
18 Sep 19	2.64000 +0.04	2.66	2.51	2.66	171,413
17 Sep 19	2.60000 -0.08	2.76	2.53	2.70	178,109
16 Sep 19	2.68350 -0.28	2.94	2.65	2.94	81,506
13 Sep 19	2.96000 +0.21	2.96	2.80	2.80	69,303
12 Sep 19	2.75000 -0.11	3.00	2.71	2.86	214,650
11 Sep 19	2.86000 -0.04	2.95	2.75	2.95	172,816
10 Sep 19	2.90000 +0.05	3.11	2.81	2.91	107,330
09 Sep 19	2.85000 -0.15	3.10	2.74	3.10	78,301
06 Sep 19	3.00000 +0.02	3.15	2.84	3.11	139,131
05 Sep 19	2.98000 -0.19	3.28	2.98	3.17	97,462
04 Sep 19	3.17150 -0.15	3.46	2.86	3.46	141,609
03 Sep 19	3.31850 +0.01	3.60	2.93	3.37	145,666
02 Sep 19	3.31050 +0.09	3.40	2.90	3.22	126,479
30 Aug 19	3.22500 +0.02	3.68	3.08	3.68	143,596
29 Aug 19	3.20000 -0.30	3.90	3.11	3.54	117,797
28 Aug 19	3.49950 +0.00	3.94	3.33	3.62	97,347
27 Aug 19	3.50000 +0.30	3.79	3.30	3.30	157,458
26 Aug 19	3.20000 +0.24	3.50	2.92	3.00	144,873
23 Aug 19	2.96250 +0.38	2.99	2.59	2.60	189,008
22 Aug 19	2.58100 -0.27	3.00	2.51	2.86	356,313
21 Aug 19	2.85000 -0.46	3.60	2.83	3.60	119,056
20 Aug 19	3.30600 -0.59	3.80	3.10	3.55	170,982
19 Aug 19	3.90000 +0.08	4.20	3.71	3.99	41,595
16 Aug 19	3.82150 -0.25	4.15	3.80	4.00	33,261
15 Aug 19	4.07500 -0.18	4.25	4.01	4.25	3,123
14 Aug 19	4.25000 -0.25	4.65	4.20	4.65	24,776
13 Aug 19	4.50000 -0.57	5.00	3.80	4.90	33,447
12 Aug 19	5.07500 -0.08	5.20	5.00	5.20	16,557
09 Aug 19	5.15000 +0.08	5.20	5.10	5.10	8,888
08 Aug 19	5.07500 +0.16	5.07	4.85	5.00	4,858
07 Aug 19	4.91000 -0.38	5.02	4.75	5.02	24,563
06 Aug 19	5.29000 +0.19	5.29	5.05	5.10	5,107
05 Aug 19	5.10000 +0.01	5.10	4.68	4.83	19,258
02 Aug 19	5.09000 +0.09	5.09	4.95	5.00	1,362
01 Aug 19	5.00000 -0.24	5.05	4.95	5.05	918
31 Jul 19	5.24100 -0.11	5.35	5.05	5.35	7,381
30 Jul 19	5.35000 +0.35	5.35	4.95	4.95	17,084
29 Jul 19	5.00200 -0.50	5.42	4.90	5.30	15,977
26 Jul 19	5.50000 -0.05	5.50	5.25	5.45	2,132
25 Jul 19	5.54800 +0.02	5.60	5.44	5.44	1,335
24 Jul 19	5.52900 -0.47	5.95	5.35	5.70	20,016
23 Jul 19	5.99900 +0.47	6.00	5.45	5.68	11,985
22 Jul 19	5.52900 -0.17	5.80	5.45	5.80	1,333
19 Jul 19	5.70000 -0.08	6.00	5.50	5.83	7,696
18 Jul 19	5.77900 -0.22	6.00	5.70	5.90	10,201
17 Jul 19	5.99900 -0.18	6.29	5.99	6.29	2,144
16 Jul 19	6.18100 -0.30	6.40	6.15	6.40	11,509
15 Jul 19	6.48000 -0.36	6.95	6.40	6.90	17,006
12 Jul 19	6.84200 +0.04	6.84	6.65	6.80	2,168
11 Jul 19	6.79800 +0.03	7.00	6.30	6.80	16,599
10 Jul 19	6.76700 +0.27	6.80	6.16	6.41	11,555
09 Jul 19	6.50100 +0.11	6.50	6.35	6.45	6,672
08 Jul 19	6.38700 +0.09	6.45	6.30	6.45	3,465
05 Jul 19	6.30000 +0.30	6.30	5.81	6.19	6,244
04 Jul 19	6.00000 -0.60	6.41	5.83	6.23	5,278
03 Jul 19	6.60000 +0.60	6.60	5.62	5.62	14,489
02 Jul 19	6.00000 +0.06	6.00	5.54	5.55	18,806
01 Jul 19	5.94000 -0.46	6.60	5.65	6.60	11,739
28 Jun 19	6.40000 +0.30	6.40	5.43	6.39	10,510
27 Jun 19	6.10000 -0.10	6.49	5.89	6.06	7,494
26 Jun 19	6.20000 -0.60	6.40	6.20	6.40	824
25 Jun 19	6.80000 +0.29	6.80	6.04	6.50	4,891
24 Jun 19	6.51000 -0.47	6.79	6.51	6.68	1,971
20 Jun 19	6.98000 +0.80	6.98	6.18	6.18	15,693
19 Jun 19	6.18000 -0.15	6.21	5.25	6.21	16,330
18 Jun 19	6.33000 -0.08	6.50	6.00	6.00	25,731
17 Jun 19	6.41000 -0.74	7.07	6.32	7.06	12,835
14 Jun 19	7.15000 -0.35	7.28	7.15	7.28	4,178
13 Jun 19	7.50000 +0.40	7.60	7.25	7.26	9,052
12 Jun 19	7.10000 -0.40	7.25	7.05	7.25	8,268
11 Jun 19	7.50000 -0.41	7.94	7.25	7.94	3,388
07 Jun 19	7.91000 +0.09	8.06	7.30	7.60	12,149
06 Jun 19	7.82000 -0.26	7.95	7.64	7.95	2,300
05 Jun 19	8.08000 -0.08	8.08	7.95	8.02	2,254
04 Jun 19	8.16000 -0.09	8.49	7.92	8.02	10,033
03 Jun 19	8.25000 -0.35	8.50	8.00	8.50	6,768
31 May 19	8.60000 +0.01	8.72	8.50	8.54	3,125
30 May 19	8.59000 +0.01	8.63	8.39	8.56	3,336
29 May 19	8.58000 -0.01	8.83	8.58	8.65	18,598
28 May 19	8.59000 -0.36	8.96	8.59	8.96	629
27 May 19	8.95000 -0.16	9.20	8.93	9.00	6,804
24 May 19	9.11000 +0.27	9.30	8.84	8.84	16,552
23 May 19	8.84000 -0.34	8.94	8.82	8.92	105
22 May 19	9.18000 -0.31	9.49	9.11	9.49	2,796
21 May 19	9.49000 +0.10	9.50	9.36	9.50	4,871
20 May 19	9.39000 +0.08	9.45	9.19	9.44	3,479
17 May 19	9.31000 -0.19	9.52	9.21	9.52	764
16 May 19	9.50000 +0.10	9.72	9.40	9.49	60,871
15 May 19	9.40000 +0.32	9.50	8.95	9.01	19,636
14 May 19	9.08000 +0.09	9.27	9.02	9.27	10,477
13 May 19	8.99000 +0.07	9.30	8.99	9.10	4,936
10 May 19	8.92000 -0.08	9.50	8.92	9.24	14,170
09 May 19	9.00000 -0.81	9.89	9.00	9.89	10,420
08 May 19	9.81000 -0.19	10.38	9.81	10.00	23,811
07 May 19	10.00000 -2.16	11.50	9.71	10.56	37,950
06 May 19	12.16000 +0.12	12.16	12.16	12.16	0
03 May 19	12.04000 -0.10	12.64	11.34	12.16	12,712
02 May 19	12.14000 -0.34	12.58	12.14	12.56	5,163
30 Apr 19	12.48000 +0.34	12.76	12.06	12.26	10,046
29 Apr 19	12.14000 -0.86	12.76	12.14	12.76	5,913
26 Apr 19	13.00000 -0.22	13.10	12.98	13.10	5,760
25 Apr 19	13.22000 -0.18	13.50	13.16	13.48	4,733
24 Apr 19	13.40000 +0.20	13.70	12.62	13.08	43,584
23 Apr 19	13.20000 +0.96	13.48	12.26	12.26	6,651
18 Apr 19	12.24000 +0.28	12.24	11.72	12.02	6,650
17 Apr 19	11.96000 +0.06	12.30	11.60	12.30	9,140
16 Apr 19	11.90000 +0.24	12.34	11.70	11.84	8,033
15 Apr 19	11.66000 +0.00	11.84	11.52	11.84	194
12 Apr 19	11.66000 +0.32	11.86	11.46	11.66	3,281
11 Apr 19	11.34000 -0.70	12.36	10.80	12.00	13,948
10 Apr 19	12.04000 -0.58	12.68	11.78	12.68	16,116
09 Apr 19	12.62000 -0.02	12.94	12.30	12.90	5,034
08 Apr 19	12.64000 -0.24	13.18	12.62	12.72	2,945
05 Apr 19	12.88000 +0.28	13.66	12.60	12.60	4,781
04 Apr 19	12.60000 +0.00	12.60	12.60	12.60	152
03 Apr 19	12.60000 -0.24	13.38	12.60	13.38	719
02 Apr 19	12.84000 +0.34	12.84	12.84	12.84	0
01 Apr 19	12.50000 -0.49	13.18	12.50	12.50	7,453
29 Mar 19	12.99400 +0.69	13.60	12.60	13.00	7,464
28 Mar 19	12.30000 -0.91	13.00	12.25	12.90	7,603
27 Mar 19	13.21400 +0.02	13.40	13.00	13.00	3,957
26 Mar 19	13.19000 +0.19	14.58	12.90	13.10	2,967
25 Mar 19	12.99800 -1.00	13.60	12.92	13.60	22,160
22 Mar 19	14.00000 -0.40	14.89	13.51	13.52	12,853
21 Mar 19	14.39800 +0.13	14.40	14.05	14.09	2,283
20 Mar 19	14.26600 +0.14	14.27	14.27	14.27	0
19 Mar 19	14.12400 -0.48	15.00	13.83	15.00	1,301
18 Mar 19	14.60000 +0.09	14.60	14.50	14.50	414
15 Mar 19	14.51200 -0.96	15.54	14.51	15.40	3,301
14 Mar 19	15.47200 -0.03	15.50	15.20	15.50	4,054
13 Mar 19	15.50000 +0.00	15.75	15.38	15.75	10,787
12 Mar 19	15.50000 -0.50	15.51	15.50	15.50	2,629
11 Mar 19	15.99600 +0.19	16.10	15.51	15.51	944
08 Mar 19	15.81000 -0.03	16.00	15.51	16.00	1,056
07 Mar 19	15.84000 -0.24	16.00	15.50	15.50	6,354
06 Mar 19	16.07600 +0.13	16.40	15.95	16.00	11,611
05 Mar 19	15.94400 +0.19	15.96	15.84	15.84	410
04 Mar 19	15.75200 +0.02	16.38	15.62	16.29	5,424
01 Mar 19	15.73400 -0.79	16.79	15.68	16.79	8,143
28 Feb 19	16.52000 +0.12	16.52	16.52	16.52	0
27 Feb 19	16.40000 -0.10	16.80	16.33	16.40	2,759
26 Feb 19	16.50000 +0.04	16.60	16.40	16.40	3,663
25 Feb 19	16.46200 +0.01	16.79	16.42	16.60	1,540
22 Feb 19	16.45000 +0.00	16.70	16.40	16.50	21,150
21 Feb 19	16.45000 -0.04	16.58	16.40	16.40	1,306
20 Feb 19	16.49000 -0.09	16.80	16.48	16.71	401
19 Feb 19	16.57600 +0.13	16.58	16.58	16.58	0
18 Feb 19	16.45000 -0.27	16.80	16.45	16.80	2,615
15 Feb 19	16.71600 -0.06	17.00	16.72	16.80	405
14 Feb 19	16.77600 +0.11	17.00	16.78	16.85	869
13 Feb 19	16.67000 +0.03	17.00	16.61	16.62	5,070
12 Feb 19	16.63600 +0.14	17.02	16.50	16.50	16,649
11 Feb 19	16.50000 -0.25	17.75	15.92	15.92	30,007
08 Feb 19	16.75200 -0.50	17.25	16.61	17.22	2,653
07 Feb 19	17.25000 -0.65	17.49	16.77	16.77	1,759
06 Feb 19	17.90000 +0.25	18.07	16.50	17.80	14,697
05 Feb 19	17.65400 +0.48	18.08	17.65	17.80	29,861
04 Feb 19	17.17400 +0.96	17.50	16.19	16.19	8,324
01 Feb 19	16.21400 -0.40	16.50	16.00	16.50	2,017
31 Jan 19	16.61600 -0.38	18.00	16.00	17.00	3,895
30 Jan 19	17.00000 -0.50	17.55	16.00	17.55	7,964
29 Jan 19	17.50000 +0.30	18.50	17.20	17.21	18,187
28 Jan 19	17.20200 +0.60	18.30	16.83	17.00	7,591
25 Jan 19	16.60000 +2.20	17.40	14.89	14.89	12,119
24 Jan 19	14.40000 +0.06	14.63	13.90	14.63	8,240
23 Jan 19	14.33800 -0.09	15.00	13.50	13.50	15,705
22 Jan 19	14.42800 +0.69	14.43	13.74	13.74	939
21 Jan 19	13.74000 +0.46	15.95	13.00	13.00	3,900
18 Jan 19	13.28000 +1.23	13.28	11.95	12.33	29,212
17 Jan 19	12.05000 -0.31	12.72	12.01	12.40	6,094
16 Jan 19	12.36000 -0.89	13.29	12.36	13.28	3,894
15 Jan 19	13.25000 -0.05	13.80	13.25	13.79	188
14 Jan 19	13.29800 +0.00	13.80	13.20	13.30	3,901
11 Jan 19	13.30000 +0.14	13.45	13.11	13.27	3,882
10 Jan 19	13.16000 +0.18	14.84	12.90	13.02	4,394
09 Jan 19	12.98000 -1.02	14.01	12.98	14.00	33,293
08 Jan 19	14.00000 -0.30	14.40	13.92	14.20	2,584
07 Jan 19	14.30000 -0.05	14.75	14.19	14.59	33,455
04 Jan 19	14.35000 -0.28	14.69	14.00	14.69	28,694
03 Jan 19	14.63400 -1.21	16.15	14.14	15.64	9,876
02 Jan 19	15.84000 -1.59	17.80	15.71	17.30	12,174
28 Dec 18	17.43400 -0.38	17.50	17.01	17.50	1,040
27 Dec 18	17.81000 -0.74	18.95	17.10	18.80	4,975
21 Dec 18	18.55400 -0.11	18.89	18.23	18.87	2,441
20 Dec 18	18.66600 -0.56	19.30	18.60	19.20	12,842
19 Dec 18	19.22200 -0.27	19.88	18.95	19.82	9,253
18 Dec 18	19.49600 +0.46	19.83	18.95	19.04	8,499
17 Dec 18	19.04000 -0.74	20.69	18.80	20.69	14,091
14 Dec 18	19.78000 -0.22	20.08	19.46	19.80	7,156
13 Dec 18	20.00000 +0.00	20.22	18.52	20.22	14,726
12 Dec 18	20.00000 -0.10	20.68	19.00	20.68	11,515
11 Dec 18	20.10000 +0.10	20.70	20.10	20.38	12,311
10 Dec 18	20.00000 -0.30	20.90	19.01	20.80	7,838
07 Dec 18	20.30000 +0.37	20.50	19.65	20.00	6,607
06 Dec 18	19.92800 -0.77	21.00	19.66	20.70	26,441
05 Dec 18	20.70000 +0.27	20.78	20.07	20.78	7,462
04 Dec 18	20.43000 -0.27	20.70	20.12	20.70	7,320
03 Dec 18	20.70000 +0.10	20.70	20.41	20.70	5,607
30 Nov 18	20.60000 +0.10	20.70	20.40	20.49	23,662
29 Nov 18	20.50000 +1.00	20.65	19.70	20.15	20,358
28 Nov 18	19.50000 +0.50	19.65	19.10	19.58	25,520
27 Nov 18	19.00000 +0.31	19.41	18.96	19.00	29,190
26 Nov 18	18.69000 -0.56	19.37	17.01	17.01	6,048
23 Nov 18	19.25000 -0.40	20.00	18.51	19.84	7,034
22 Nov 18	19.64800 -1.05	21.00	17.60	21.00	15,618
21 Nov 18	20.70000 -0.30	21.00	20.43	21.00	6,671
20 Nov 18	21.00000 -0.24	21.40	21.00	21.33	6,082
19 Nov 18	21.23500 +0.24	21.76	21.00	21.42	9,649
16 Nov 18	21.00000 +0.02	21.18	20.53	21.18	4,795
15 Nov 18	20.98000 -0.51	22.20	20.70	21.89	6,952
14 Nov 18	21.49000 -1.26	22.75	21.34	22.75	30,117
13 Nov 18	22.75000 +0.00	22.75	21.55	22.75	5,870
12 Nov 18	22.75000 -0.57	23.30	22.02	23.30	4,386
09 Nov 18	23.32000 -1.63	24.00	23.32	23.92	10,586
08 Nov 18	24.95000 +1.10	25.00	23.22	23.93	53,325
07 Nov 18	23.85500 +0.13	23.85	22.82	23.32	28,556
06 Nov 18	23.72500 +0.52	23.73	23.00	23.49	25,273
05 Nov 18	23.20000 +0.20	23.59	22.25	23.50	12,388
02 Nov 18	23.00000 -0.50	23.95	22.50	23.95	14,228
01 Nov 18	23.50000 +0.50	23.50	22.47	23.50	12,150
31 Oct 18	23.00000 -0.63	24.00	22.49	24.00	9,651
30 Oct 18	23.62500 +0.08	24.00	23.47	24.00	11,557
29 Oct 18	23.55000 -0.45	24.00	22.67	23.98	15,558
26 Oct 18	24.00000 -0.25	24.90	24.00	24.90	13,290
25 Oct 18	24.25000 -0.40	24.70	24.03	24.70	13,898
24 Oct 18	24.65000 +0.05	24.70	24.50	24.70	12,725
23 Oct 18	24.60000 -0.35	24.90	23.71	24.89	14,548
22 Oct 18	24.95000 +1.00	24.95	24.11	24.48	20,473
19 Oct 18	23.95000 -0.90	25.00	23.81	25.00	19,972
18 Oct 18	24.85000 +0.85	24.95	23.36	24.00	27,932
17 Oct 18	24.00000 +0.00	24.80	23.30	24.80	32,426
16 Oct 18	24.00000 +0.50	24.22	23.20	23.50	22,976
15 Oct 18	23.50000 +0.03	24.00	22.90	24.00	36,746
12 Oct 18	23.47000 -0.53	26.00	23.10	25.00	118,271
11 Oct 18	24.00000 -1.40	26.00	23.50	26.00	44,935
10 Oct 18	25.40000 +0.15	26.99	24.15	25.40	36,869
09 Oct 18	25.25000 +0.00	26.49	22.22	26.49	1,273,667