FUNDMANAGER.co.uk

Euroapi SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.74900 -0.01	0.76	0.74	0.75	115,506
19 Oct 26	0.75900 +0.01	0.76	0.74	0.75	103,695
16 Oct 26	0.75000 +0.01	0.76	0.73	0.74	180,262
15 Oct 26	0.73800 +0.01	0.75	0.72	0.72	51,859
14 Oct 26	0.73000 +0.02	0.75	0.72	0.72	199,355
13 Oct 26	0.71400 -0.06	0.78	0.71	0.77	428,651
12 Oct 26	0.77200 +0.00	0.78	0.77	0.77	34,456
09 Oct 26	0.77200 +0.02	0.79	0.74	0.75	208,338
08 Oct 26	0.74800 -0.01	0.76	0.74	0.74	197,621
07 Oct 26	0.75600 +0.01	0.76	0.74	0.75	144,755
06 Oct 26	0.74700 +0.02	0.77	0.74	0.74	303,996
05 Oct 26	0.73100 -0.01	0.75	0.73	0.73	116,122
02 Oct 26	0.73900 +0.01	0.75	0.71	0.74	247,782
01 Oct 26	0.73300 +0.01	0.75	0.72	0.72	378,923
30 Sep 26	0.72400 -0.01	0.75	0.71	0.74	168,471
29 Sep 26	0.73700 -0.01	0.76	0.73	0.73	178,429
28 Sep 26	0.74500 +0.00	0.76	0.73	0.73	229,640
25 Sep 26	0.74800 -0.02	0.78	0.72	0.78	365,638
24 Sep 26	0.76500 -0.03	0.79	0.76	0.79	174,575
23 Sep 26	0.79400 +0.00	0.80	0.78	0.78	176,346
22 Sep 26	0.79400 +0.01	0.80	0.78	0.78	250,838
21 Sep 26	0.78400 +0.00	0.80	0.78	0.78	129,751
18 Sep 26	0.78000 -0.07	0.86	0.78	0.86	302,237
17 Sep 26	0.84900 +0.00	0.86	0.84	0.85	85,366
16 Sep 26	0.85400 +0.01	0.87	0.84	0.85	149,782
15 Sep 26	0.84800 +0.00	0.87	0.84	0.85	183,124
14 Sep 26	0.85200 +0.00	0.87	0.82	0.85	201,801
11 Sep 26	0.85200 +0.03	0.85	0.80	0.81	147,859
10 Sep 26	0.82600 +0.01	0.83	0.81	0.83	126,862
09 Sep 26	0.82000 +0.00	0.82	0.79	0.82	448,679
08 Sep 26	0.81500 -0.03	0.84	0.81	0.84	176,442
07 Sep 26	0.84500 -0.02	0.86	0.84	0.86	246,540
04 Sep 26	0.86600 +0.00	0.87	0.85	0.86	161,115
03 Sep 26	0.86700 -0.04	0.90	0.85	0.90	267,246
02 Sep 26	0.91000 +0.00	0.92	0.90	0.91	140,652
01 Sep 26	0.90700 -0.01	0.93	0.90	0.91	320,055
31 Aug 26	0.91900 -0.01	0.94	0.91	0.93	507,715
28 Aug 26	0.93200 -0.02	0.96	0.93	0.94	81,831
27 Aug 26	0.94700 +0.01	0.95	0.93	0.94	98,285
26 Aug 26	0.94100 -0.01	0.96	0.94	0.94	143,513
25 Aug 26	0.94800 +0.01	0.95	0.92	0.94	259,486
24 Aug 26	0.94200 -0.04	0.98	0.94	0.97	236,731
21 Aug 26	0.97900 +0.00	0.99	0.97	0.98	91,619
20 Aug 26	0.97700 +0.00	0.99	0.97	0.99	108,981
19 Aug 26	0.97900 +0.01	0.99	0.95	0.96	71,011
18 Aug 26	0.96400 -0.01	0.98	0.95	0.97	72,263
17 Aug 26	0.97300 +0.00	0.99	0.96	0.97	110,730
14 Aug 26	0.97600 +0.00	0.98	0.96	0.97	104,792
13 Aug 26	0.97400 -0.02	1.01	0.97	0.99	148,845
12 Aug 26	0.99600 +0.01	1.01	0.99	0.99	88,757
11 Aug 26	0.99000 +0.00	1.01	0.98	1.00	101,883
10 Aug 26	0.99200 -0.02	1.04	0.98	1.01	206,940
07 Aug 26	1.01000 +0.03	1.04	0.99	1.00	287,262
06 Aug 26	0.98300 -0.01	1.01	0.98	1.00	119,287
05 Aug 26	0.99000 -0.03	1.03	0.96	1.02	309,272
04 Aug 26	1.01600 +0.06	1.02	0.96	0.96	505,948
03 Aug 26	0.95700 -0.02	1.00	0.95	0.98	262,432
31 Jul 26	0.97900 +0.00	1.01	0.92	0.99	495,121
30 Jul 26	0.97900 -0.28	1.15	0.93	1.15	1,393,478
29 Jul 26	1.26200 +0.02	1.29	1.24	1.24	109,738
28 Jul 26	1.24000 -0.01	1.25	1.23	1.25	110,283
27 Jul 26	1.24600 +0.02	1.26	1.23	1.24	87,977
24 Jul 26	1.23000 +0.00	1.25	1.21	1.23	46,177
23 Jul 26	1.22600 -0.03	1.27	1.22	1.27	64,601
22 Jul 26	1.26000 -0.01	1.29	1.24	1.29	77,906
21 Jul 26	1.27400 +0.01	1.29	1.26	1.27	86,824
20 Jul 26	1.26400 -0.01	1.29	1.25	1.27	85,802
17 Jul 26	1.27400 -0.01	1.30	1.27	1.29	54,108
16 Jul 26	1.28600 +0.01	1.29	1.26	1.28	41,845
15 Jul 26	1.28000 +0.00	1.29	1.27	1.29	66,495
14 Jul 26	1.27600 +0.00	1.29	1.27	1.28	84,239
13 Jul 26	1.27800 +0.02	1.28	1.24	1.26	52,399
10 Jul 26	1.25600 +0.00	1.29	1.24	1.26	95,138
09 Jul 26	1.25200 +0.00	1.29	1.23	1.25	137,780
08 Jul 26	1.25400 -0.02	1.28	1.24	1.27	86,150
07 Jul 26	1.27600 -0.06	1.35	1.26	1.33	214,467
06 Jul 26	1.33600 -0.04	1.39	1.33	1.36	106,689
03 Jul 26	1.37400 +0.04	1.39	1.32	1.32	79,234
02 Jul 26	1.33000 -0.01	1.36	1.30	1.34	114,849
01 Jul 26	1.33800 +0.00	1.35	1.32	1.32	69,289
30 Jun 26	1.33400 +0.02	1.35	1.31	1.32	74,318
29 Jun 26	1.31000 -0.01	1.35	1.28	1.31	171,490
26 Jun 26	1.31600 +0.01	1.34	1.29	1.30	103,737
25 Jun 26	1.31000 +0.01	1.33	1.30	1.30	97,390
24 Jun 26	1.30400 +0.04	1.32	1.25	1.25	248,692
23 Jun 26	1.26200 +0.04	1.26	1.22	1.22	134,289
22 Jun 26	1.22400 -0.03	1.27	1.22	1.25	96,032
19 Jun 26	1.25200 +0.01	1.27	1.24	1.24	56,733
18 Jun 26	1.23800 -0.01	1.26	1.23	1.25	71,492
17 Jun 26	1.24400 +0.00	1.27	1.23	1.26	68,870
16 Jun 26	1.24800 -0.01	1.29	1.23	1.25	87,131
15 Jun 26	1.25400 -0.01	1.32	1.25	1.29	127,276
12 Jun 26	1.26600 -0.02	1.33	1.26	1.30	121,800
11 Jun 26	1.28200 +0.02	1.29	1.25	1.25	87,384
10 Jun 26	1.26000 -0.01	1.29	1.25	1.28	172,232
09 Jun 26	1.27000 +0.01	1.29	1.26	1.26	68,423
08 Jun 26	1.26200 +0.00	1.30	1.24	1.25	132,869
05 Jun 26	1.26600 -0.02	1.32	1.27	1.30	138,924
04 Jun 26	1.28200 +0.00	1.30	1.27	1.28	58,334
03 Jun 26	1.28600 -0.02	1.31	1.27	1.31	192,459
02 Jun 26	1.30600 -0.06	1.43	1.31	1.40	158,169
01 Jun 26	1.37000 -0.12	1.48	1.37	1.47	207,571
29 May 26	1.48800 +0.05	1.49	1.43	1.45	166,925
28 May 26	1.44000 +0.01	1.44	1.37	1.42	238,368
27 May 26	1.43000 -0.03	1.49	1.41	1.47	154,485
26 May 26	1.46200 -0.01	1.49	1.46	1.47	35,072
25 May 26	1.47600 -0.02	1.50	1.47	1.50	145,658
22 May 26	1.50000 +0.05	1.50	1.45	1.45	173,149
21 May 26	1.45000 +0.02	1.45	1.42	1.43	128,401
20 May 26	1.43400 +0.00	1.45	1.41	1.45	119,067
19 May 26	1.43600 +0.00	1.45	1.43	1.43	48,765
18 May 26	1.43400 -0.02	1.45	1.42	1.44	148,181
15 May 26	1.45200 -0.04	1.53	1.45	1.51	249,014
14 May 26	1.49000 +0.02	1.57	1.46	1.48	342,969
13 May 26	1.47000 +0.02	1.48	1.45	1.46	49,904
12 May 26	1.45000 -0.05	1.50	1.44	1.50	280,579
11 May 26	1.49600 +0.02	1.52	1.45	1.48	152,309
08 May 26	1.48000 -0.02	1.50	1.47	1.50	139,252
07 May 26	1.50400 -0.01	1.53	1.46	1.50	187,734
06 May 26	1.51000 +0.01	1.54	1.47	1.50	189,745
05 May 26	1.49800 +0.06	1.50	1.43	1.43	368,129
04 May 26	1.43800 +0.07	1.45	1.38	1.38	387,521
30 Apr 26	1.37000 +0.05	1.37	1.31	1.32	156,050
29 Apr 26	1.31800 -0.04	1.38	1.32	1.36	230,135
28 Apr 26	1.36000 +0.06	1.42	1.27	1.31	349,564
27 Apr 26	1.30000 +0.02	1.30	1.26	1.28	157,720
24 Apr 26	1.27800 +0.00	1.29	1.26	1.28	95,144
23 Apr 26	1.27600 +0.00	1.29	1.26	1.26	66,057
22 Apr 26	1.27200 +0.00	1.29	1.26	1.28	135,716
21 Apr 26	1.27400 -0.02	1.30	1.27	1.29	95,557
20 Apr 26	1.29400 -0.03	1.30	1.28	1.30	128,893
17 Apr 26	1.32200 +0.00	1.33	1.29	1.31	118,280
16 Apr 26	1.32200 +0.01	1.34	1.30	1.30	154,361
15 Apr 26	1.31600 +0.01	1.32	1.29	1.30	92,848
14 Apr 26	1.30600 +0.02	1.31	1.29	1.29	154,817
13 Apr 26	1.29000 -0.02	1.31	1.27	1.30	195,555
10 Apr 26	1.30600 +0.04	1.31	1.27	1.27	116,640
09 Apr 26	1.26400 -0.03	1.31	1.26	1.31	136,250
08 Apr 26	1.29800 +0.05	1.33	1.26	1.29	191,592
07 Apr 26	1.24800 -0.02	1.31	1.24	1.27	187,625
02 Apr 26	1.26500 -0.03	1.30	1.25	1.30	151,818
01 Apr 26	1.30000 -0.01	1.34	1.30	1.33	153,327
31 Mar 26	1.30700 +0.04	1.32	1.28	1.28	159,711
30 Mar 26	1.27200 +0.02	1.28	1.25	1.25	98,556
27 Mar 26	1.25200 +0.00	1.27	1.22	1.23	149,020
26 Mar 26	1.25300 +0.00	1.28	1.24	1.24	190,694
25 Mar 26	1.25300 -0.01	1.29	1.24	1.27	170,036
24 Mar 26	1.26400 +0.00	1.28	1.25	1.28	163,797
23 Mar 26	1.26600 -0.04	1.32	1.26	1.28	270,473
20 Mar 26	1.30500 +0.04	1.33	1.27	1.28	281,609
19 Mar 26	1.26800 -0.02	1.30	1.26	1.28	267,625
18 Mar 26	1.29100 +0.02	1.29	1.25	1.28	285,780
17 Mar 26	1.27200 +0.01	1.28	1.25	1.25	148,701
16 Mar 26	1.25800 -0.01	1.29	1.25	1.27	216,310
13 Mar 26	1.26700 -0.01	1.29	1.25	1.29	242,231
12 Mar 26	1.28100 -0.03	1.30	1.28	1.30	81,698
11 Mar 26	1.30800 +0.00	1.33	1.29	1.29	224,177
10 Mar 26	1.31000 +0.00	1.35	1.30	1.34	312,444
09 Mar 26	1.31000 -0.03	1.34	1.27	1.32	418,423
06 Mar 26	1.34200 -0.04	1.38	1.32	1.38	484,644
05 Mar 26	1.38000 -0.05	1.51	1.36	1.43	1,474,679
04 Mar 26	1.42600 -0.53	1.76	1.33	1.76	3,071,309
03 Mar 26	1.95400 -0.11	2.06	1.95	2.05	300,664
02 Mar 26	2.06800 -0.08	2.13	2.05	2.08	253,901
27 Feb 26	2.14600 +0.01	2.15	2.12	2.13	70,111
26 Feb 26	2.13600 +0.01	2.15	2.10	2.12	108,425
25 Feb 26	2.12400 -0.01	2.15	2.10	2.13	127,336
24 Feb 26	2.13600 -0.01	2.17	2.13	2.13	76,780
23 Feb 26	2.14400 -0.03	2.17	2.12	2.17	132,400
20 Feb 26	2.17400 -0.01	2.20	2.16	2.20	94,575
19 Feb 26	2.18400 -0.06	2.25	2.18	2.25	109,024
18 Feb 26	2.24000 +0.02	2.27	2.20	2.21	150,800
17 Feb 26	2.21600 +0.05	2.22	2.15	2.18	131,759
16 Feb 26	2.16400 -0.03	2.24	2.16	2.20	144,093
13 Feb 26	2.19000 +0.01	2.20	2.16	2.18	108,117
12 Feb 26	2.18200 -0.01	2.24	2.17	2.19	223,607
11 Feb 26	2.19200 +0.04	2.19	2.12	2.15	113,738
10 Feb 26	2.15200 +0.02	2.19	2.12	2.12	135,194
09 Feb 26	2.12800 +0.06	2.13	2.07	2.07	121,726
06 Feb 26	2.07000 -0.07	2.14	2.05	2.14	139,035
05 Feb 26	2.14000 +0.00	2.15	2.10	2.13	76,637
04 Feb 26	2.13600 -0.02	2.17	2.13	2.14	169,782
03 Feb 26	2.15200 +0.03	2.16	2.12	2.13	128,420
02 Feb 26	2.12200 +0.00	2.14	2.09	2.10	93,377
30 Jan 26	2.11800 +0.04	2.12	2.07	2.07	110,510
29 Jan 26	2.07600 -0.09	2.17	2.07	2.17	324,497
28 Jan 26	2.16600 -0.03	2.20	2.17	2.18	223,710
27 Jan 26	2.19400 +0.02	2.20	2.17	2.17	112,479
26 Jan 26	2.17000 +0.00	2.19	2.17	2.17	66,963
23 Jan 26	2.17400 -0.03	2.21	2.17	2.20	99,802
22 Jan 26	2.20600 +0.02	2.23	2.17	2.20	108,706
21 Jan 26	2.18600 +0.04	2.20	2.15	2.15	290,502
20 Jan 26	2.15000 -0.11	2.23	2.13	2.22	201,217
19 Jan 26	2.26000 +0.08	2.26	2.15	2.16	382,326
16 Jan 26	2.18400 +0.00	2.19	2.17	2.19	155,833
15 Jan 26	2.18000 -0.02	2.21	2.15	2.21	413,145
14 Jan 26	2.20200 -0.03	2.24	2.17	2.21	216,827
13 Jan 26	2.22800 +0.09	2.25	2.13	2.15	305,991
12 Jan 26	2.14200 -0.01	2.19	2.13	2.16	107,727
09 Jan 26	2.15200 +0.02	2.17	2.12	2.14	184,285
08 Jan 26	2.12800 +0.01	2.16	2.10	2.13	268,597
07 Jan 26	2.11400 -0.05	2.16	2.11	2.16	150,315
06 Jan 26	2.16000 +0.00	2.18	2.10	2.15	313,906
05 Jan 26	2.15600 -0.04	2.24	2.14	2.23	201,995
02 Jan 26	2.20000 -0.07	2.28	2.19	2.26	202,369
31 Dec 25	2.27000 +0.02	2.28	2.23	2.25	70,061
30 Dec 25	2.25000 +0.07	2.28	2.17	2.17	234,691
29 Dec 25	2.18000 -0.04	2.25	2.18	2.22	234,039
24 Dec 25	2.21800 +0.03	2.23	2.19	2.19	88,076
23 Dec 25	2.18400 +0.03	2.23	2.16	2.18	211,252
22 Dec 25	2.15800 -0.07	2.29	2.16	2.25	467,385
19 Dec 25	2.23000 -0.07	2.31	2.22	2.28	479,545
18 Dec 25	2.30000 -0.10	2.39	2.24	2.39	1,139,663
17 Dec 25	2.40000 -0.71	3.01	2.38	3.01	1,670,105
16 Dec 25	3.11200 +0.01	3.11	3.04	3.10	73,216
15 Dec 25	3.10000 +0.03	3.10	3.01	3.07	77,020
12 Dec 25	3.07400 -0.03	3.14	3.07	3.10	39,059
11 Dec 25	3.10400 -0.07	3.22	3.07	3.16	84,884
10 Dec 25	3.17400 +0.08	3.21	3.06	3.07	177,087
09 Dec 25	3.09400 +0.03	3.09	3.05	3.06	60,135
08 Dec 25	3.06200 +0.03	3.06	3.01	3.02	74,074
05 Dec 25	3.02800 -0.02	3.09	3.02	3.04	44,016
04 Dec 25	3.05000 +0.01	3.07	3.03	3.04	36,520
03 Dec 25	3.04200 +0.03	3.10	3.01	3.01	56,458
02 Dec 25	3.01000 -0.05	3.11	3.00	3.06	87,838
01 Dec 25	3.06400 -0.06	3.10	3.04	3.08	121,436
28 Nov 25	3.12800 +0.03	3.13	3.06	3.11	52,862
27 Nov 25	3.09600 -0.03	3.15	3.09	3.12	34,038
26 Nov 25	3.12800 -0.03	3.19	3.11	3.16	77,003
25 Nov 25	3.16000 -0.07	3.23	3.01	3.23	212,120
24 Nov 25	3.22600 +0.10	3.28	3.14	3.14	104,668
21 Nov 25	3.13000 +0.02	3.13	3.05	3.09	62,189
20 Nov 25	3.11400 +0.03	3.17	3.08	3.14	73,684
19 Nov 25	3.08000 -0.08	3.17	3.06	3.17	108,449
18 Nov 25	3.16000 -0.07	3.22	3.14	3.18	59,980
17 Nov 25	3.23400 +0.00	3.25	3.17	3.22	109,512
14 Nov 25	3.23200 -0.10	3.28	3.16	3.28	81,400
13 Nov 25	3.33000 -0.03	3.39	3.31	3.36	75,511
12 Nov 25	3.36200 +0.10	3.39	3.23	3.26	110,463
11 Nov 25	3.26000 +0.05	3.31	3.21	3.22	162,923
10 Nov 25	3.20600 +0.06	3.24	3.16	3.16	110,201
07 Nov 25	3.14400 +0.01	3.24	3.12	3.14	86,304
06 Nov 25	3.13600 -0.02	3.20	3.13	3.16	84,694
05 Nov 25	3.15800 -0.03	3.20	3.11	3.20	87,258
04 Nov 25	3.19000 +0.05	3.20	3.09	3.16	83,807
03 Nov 25	3.14000 -0.07	3.26	3.13	3.21	70,969
31 Oct 25	3.20800 +0.00	3.24	3.18	3.19	60,540
30 Oct 25	3.20800 -0.04	3.29	3.17	3.24	85,157
29 Oct 25	3.24400 +0.03	3.29	3.19	3.21	89,693
28 Oct 25	3.21600 +0.00	3.26	3.18	3.22	62,329
27 Oct 25	3.21400 -0.04	3.26	3.20	3.25	52,461
24 Oct 25	3.25600 +0.05	3.32	3.20	3.20	131,716
23 Oct 25	3.21000 +0.02	3.24	3.15	3.18	67,820
22 Oct 25	3.19000 +0.03	3.24	3.10	3.14	85,439
21 Oct 25	3.16000 +0.05	3.18	3.08	3.11	109,123
20 Oct 25	3.11000 +0.02	3.15	3.08	3.10	96,765
17 Oct 25	3.09200 -0.12	3.18	3.04	3.18	130,716
16 Oct 25	3.21200 +0.01	3.32	3.18	3.20	122,668
15 Oct 25	3.20000 +0.10	3.30	3.10	3.19	175,465
14 Oct 25	3.10000 +0.06	3.11	2.97	3.06	150,950
13 Oct 25	3.03800 +0.00	3.12	3.02	3.06	65,703
10 Oct 25	3.03600 -0.11	3.21	3.04	3.16	116,375
09 Oct 25	3.15000 -0.14	3.29	3.15	3.29	120,574
08 Oct 25	3.29400 +0.06	3.40	3.25	3.25	165,334
07 Oct 25	3.23800 -0.06	3.33	3.23	3.29	62,588
06 Oct 25	3.29800 +0.01	3.30	3.16	3.26	95,565
03 Oct 25	3.28400 -0.04	3.35	3.21	3.32	136,190
02 Oct 25	3.32800 +0.08	3.44	3.24	3.26	227,613
01 Oct 25	3.25000 +0.16	3.26	3.07	3.07	309,118
30 Sep 25	3.08800 +0.08	3.12	3.02	3.02	177,924
29 Sep 25	3.00800 +0.09	3.02	2.92	2.92	99,402
26 Sep 25	2.92200 -0.01	2.98	2.91	2.97	61,153
25 Sep 25	2.93000 -0.10	3.01	2.92	3.01	115,915
24 Sep 25	3.02600 -0.02	3.07	2.97	3.07	75,791
23 Sep 25	3.05000 -0.08	3.18	3.04	3.13	120,934
22 Sep 25	3.13200 -0.02	3.19	3.08	3.15	135,217
19 Sep 25	3.15400 +0.01	3.21	3.12	3.15	154,798
18 Sep 25	3.14000 +0.09	3.19	3.02	3.03	218,307
17 Sep 25	3.04600 +0.10	3.06	2.95	2.95	71,599
16 Sep 25	2.95000 -0.07	2.99	2.92	2.99	64,530
15 Sep 25	3.01800 -0.08	3.13	2.99	3.10	107,423
12 Sep 25	3.09800 +0.14	3.13	2.96	2.98	161,113
11 Sep 25	2.96000 +0.10	3.04	2.87	2.87	76,701
10 Sep 25	2.86000 -0.06	2.97	2.86	2.94	71,592
09 Sep 25	2.92400 +0.02	2.98	2.85	2.88	100,418
08 Sep 25	2.90800 +0.04	2.92	2.83	2.86	102,419
05 Sep 25	2.86400 -0.07	2.95	2.85	2.95	85,358
04 Sep 25	2.93400 -0.03	3.00	2.91	2.97	77,054
03 Sep 25	2.96800 -0.01	3.01	2.92	2.92	96,430
02 Sep 25	2.97400 -0.09	3.07	2.92	3.07	143,509
01 Sep 25	3.06000 +0.05	3.08	3.01	3.01	56,091
29 Aug 25	3.01400 -0.01	3.08	2.99	3.04	53,703
28 Aug 25	3.02200 -0.06	3.13	2.95	3.08	196,197
27 Aug 25	3.08000 +0.05	3.13	3.03	3.05	112,302
26 Aug 25	3.03000 -0.12	3.09	3.02	3.08	119,165
25 Aug 25	3.15000 -0.15	3.29	3.15	3.29	79,634
22 Aug 25	3.30000 +0.10	3.36	3.18	3.20	280,908
21 Aug 25	3.20000 +0.04	3.24	3.17	3.17	104,103
20 Aug 25	3.16200 -0.06	3.21	3.16	3.20	45,522
19 Aug 25	3.22200 +0.07	3.23	3.13	3.16	141,653
18 Aug 25	3.15400 +0.05	3.18	3.09	3.09	160,441
15 Aug 25	3.10000 +0.00	3.15	3.08	3.11	120,392
14 Aug 25	3.10000 -0.02	3.13	3.08	3.11	90,147
13 Aug 25	3.12400 +0.17	3.15	2.93	2.96	154,989
12 Aug 25	2.95600 +0.02	2.98	2.91	2.94	82,178
11 Aug 25	2.93200 -0.03	2.97	2.91	2.95	68,109
08 Aug 25	2.95800 +0.10	3.02	2.86	2.86	198,406
07 Aug 25	2.85600 +0.20	2.86	2.65	2.68	178,323
06 Aug 25	2.66000 -0.04	2.73	2.65	2.71	126,284
05 Aug 25	2.70000 -0.01	2.74	2.64	2.74	122,282
04 Aug 25	2.70800 -0.08	2.86	2.69	2.80	160,899
01 Aug 25	2.78800 -0.09	2.89	2.75	2.89	107,560
31 Jul 25	2.88000 +0.07	2.97	2.81	2.84	189,955
30 Jul 25	2.81200 -0.24	2.98	2.74	2.98	494,279
29 Jul 25	3.05200 -0.08	3.19	3.05	3.13	136,587
28 Jul 25	3.13200 -0.03	3.20	3.07	3.09	174,418
25 Jul 25	3.16000 +0.05	3.24	3.11	3.15	249,788
24 Jul 25	3.11200 +0.17	3.15	2.98	2.99	165,314
23 Jul 25	2.94000 +0.07	2.95	2.89	2.89	67,561
22 Jul 25	2.87400 +0.01	2.89	2.81	2.87	70,737
21 Jul 25	2.86200 -0.05	2.92	2.83	2.91	129,761
18 Jul 25	2.90800 -0.03	2.99	2.91	2.96	88,649
17 Jul 25	2.93800 -0.06	3.01	2.92	2.99	98,194
16 Jul 25	2.99800 -0.10	3.14	3.00	3.14	92,869
15 Jul 25	3.10000 -0.05	3.18	3.10	3.15	85,879
14 Jul 25	3.15200 -0.08	3.30	3.15	3.20	92,655
11 Jul 25	3.23600 -0.04	3.29	3.24	3.27	47,315
10 Jul 25	3.28000 +0.06	3.32	3.24	3.24	79,191
09 Jul 25	3.22000 -0.02	3.30	3.19	3.23	127,298
08 Jul 25	3.24200 +0.06	3.24	3.15	3.18	97,685
07 Jul 25	3.18400 -0.04	3.26	3.17	3.23	77,323
04 Jul 25	3.22200 +0.13	3.22	3.09	3.13	105,294
03 Jul 25	3.09400 -0.09	3.23	3.09	3.19	148,951
02 Jul 25	3.18800 +0.09	3.22	3.01	3.10	158,977
01 Jul 25	3.10200 +0.22	3.17	2.90	2.91	305,631
30 Jun 25	2.88600 +0.01	2.90	2.82	2.89	118,329
27 Jun 25	2.87400 -0.07	2.97	2.87	2.96	83,851
26 Jun 25	2.94400 -0.02	2.98	2.94	2.96	57,136
25 Jun 25	2.96200 -0.08	3.10	2.96	3.05	75,135
24 Jun 25	3.04000 +0.05	3.11	3.01	3.06	132,679
23 Jun 25	2.98800 +0.02	3.03	2.92	2.97	93,433
20 Jun 25	2.96600 -0.06	3.10	2.95	3.03	81,447
19 Jun 25	3.03000 -0.04	3.07	3.01	3.07	75,409
18 Jun 25	3.07000 -0.02	3.12	3.04	3.10	87,767
17 Jun 25	3.09400 -0.02	3.16	3.03	3.07	110,423
16 Jun 25	3.11200 -0.24	3.36	3.10	3.36	145,110
13 Jun 25	3.35000 -0.11	3.46	3.34	3.37	127,001
12 Jun 25	3.45800 +0.00	3.54	3.44	3.45	61,149
11 Jun 25	3.45800 +0.05	3.57	3.43	3.43	174,679
10 Jun 25	3.40800 +0.09	3.45	3.31	3.31	104,529
09 Jun 25	3.31400 -0.08	3.39	3.24	3.39	89,595
06 Jun 25	3.39000 +0.06	3.42	3.29	3.30	129,522
05 Jun 25	3.33000 +0.25	3.33	3.08	3.08	278,163
04 Jun 25	3.07800 +0.03	3.17	3.05	3.06	104,638
03 Jun 25	3.05200 +0.03	3.16	3.03	3.03	165,674
02 Jun 25	3.01800 +0.03	3.07	2.97	2.97	122,499
30 May 25	2.98600 +0.00	3.03	2.95	2.96	74,764
29 May 25	2.99000 -0.17	3.15	2.93	3.15	202,670
28 May 25	3.16000 +0.03	3.22	3.11	3.13	124,995
27 May 25	3.12800 +0.00	3.18	3.06	3.07	178,154
26 May 25	3.13000 +0.44	3.18	2.72	2.72	608,636
23 May 25	2.69000 +0.01	2.76	2.64	2.68	66,995
22 May 25	2.68000 -0.08	2.78	2.68	2.75	105,237
21 May 25	2.76400 +0.02	2.78	2.69	2.75	67,058
20 May 25	2.74000 +0.05	2.78	2.69	2.69	70,708
19 May 25	2.69400 +0.08	2.70	2.58	2.60	96,606
16 May 25	2.61000 -0.11	2.76	2.61	2.72	85,543
15 May 25	2.71600 -0.03	2.76	2.69	2.75	47,530
14 May 25	2.74600 +0.01	2.77	2.71	2.74	46,651
13 May 25	2.74000 -0.02	2.82	2.74	2.76	63,424
12 May 25	2.76000 +0.06	2.78	2.66	2.70	110,779
09 May 25	2.70000 +0.01	2.74	2.69	2.69	39,812
08 May 25	2.69400 -0.08	2.80	2.68	2.77	55,636
07 May 25	2.77400 -0.05	2.83	2.75	2.83	57,240
06 May 25	2.82200 +0.02	2.87	2.80	2.80	45,093
05 May 25	2.80600 +0.03	2.85	2.78	2.78	41,289
02 May 25	2.78000 +0.04	2.86	2.76	2.76	73,692
30 Apr 25	2.74400 -0.02	2.79	2.70	2.76	59,299
29 Apr 25	2.76600 +0.05	2.79	2.71	2.71	53,369
28 Apr 25	2.71800 +0.06	2.73	2.66	2.66	60,923
25 Apr 25	2.66200 +0.00	2.71	2.64	2.66	53,888
24 Apr 25	2.66000 +0.04	2.67	2.57	2.60	53,565
23 Apr 25	2.61800 +0.14	2.66	2.49	2.49	109,487
22 Apr 25	2.48000 +0.01	2.50	2.45	2.47	64,165
17 Apr 25	2.47200 -0.03	2.51	2.44	2.46	53,308
16 Apr 25	2.49800 +0.00	2.50	2.43	2.49	64,650
15 Apr 25	2.50000 +0.06	2.53	2.44	2.46	98,466
14 Apr 25	2.44000 +0.05	2.46	2.36	2.44	105,582
11 Apr 25	2.38600 +0.04	2.41	2.30	2.39	62,780
10 Apr 25	2.35000 +0.05	2.55	2.34	2.53	154,710
09 Apr 25	2.30000 -0.15	2.40	2.29	2.37	177,103
08 Apr 25	2.45200 +0.08	2.50	2.35	2.42	178,381
07 Apr 25	2.37000 -0.09	2.49	2.26	2.30	214,827
04 Apr 25	2.45800 -0.14	2.65	2.45	2.58	293,884
03 Apr 25	2.60000 -0.07	2.75	2.60	2.62	129,478
02 Apr 25	2.66800 -0.13	2.83	2.64	2.80	174,793
01 Apr 25	2.79400 +0.05	2.86	2.74	2.75	138,406
31 Mar 25	2.74600 -0.14	2.82	2.68	2.81	249,862
28 Mar 25	2.88200 +0.02	2.91	2.84	2.85	87,283
27 Mar 25	2.85800 +0.06	2.89	2.80	2.81	116,280
26 Mar 25	2.80000 -0.01	2.85	2.77	2.80	89,071
25 Mar 25	2.80800 +0.06	2.86	2.76	2.76	116,431
24 Mar 25	2.74800 -0.02	2.83	2.73	2.79	108,643
21 Mar 25	2.76600 +0.00	2.82	2.74	2.77	114,922
20 Mar 25	2.77000 -0.03	2.85	2.75	2.80	74,462
19 Mar 25	2.80000 +0.02	2.88	2.78	2.80	208,261
18 Mar 25	2.78200 +0.03	2.81	2.75	2.75	83,224
17 Mar 25	2.75000 +0.02	2.79	2.71	2.74	82,769
14 Mar 25	2.73400 +0.06	2.77	2.67	2.67	141,542
13 Mar 25	2.67600 -0.07	2.76	2.61	2.75	276,470
12 Mar 25	2.75000 +0.03	2.86	2.71	2.75	284,474
11 Mar 25	2.71600 +0.01	2.87	2.71	2.75	236,079
10 Mar 25	2.70600 -0.11	2.84	2.68	2.78	251,789
07 Mar 25	2.82000 +0.10	2.84	2.67	2.72	199,024
06 Mar 25	2.72200 -0.03	2.89	2.65	2.84	246,081
05 Mar 25	2.75000 +0.05	2.95	2.72	2.72	388,739
04 Mar 25	2.70400 +0.11	3.08	2.61	2.61	867,276
03 Mar 25	2.59000 +0.00	2.65	2.52	2.60	174,239
28 Feb 25	2.59000 -0.01	2.62	2.53	2.59	126,033
27 Feb 25	2.59800 -0.03	2.66	2.50	2.62	184,622
26 Feb 25	2.62600 -0.20	2.87	2.63	2.86	365,974
25 Feb 25	2.83000 -0.07	2.95	2.83	2.90	115,455
24 Feb 25	2.89800 +0.08	2.91	2.76	2.81	151,788
21 Feb 25	2.81400 +0.00	2.86	2.78	2.81	73,612
20 Feb 25	2.81200 -0.01	2.84	2.79	2.82	61,255
19 Feb 25	2.82000 -0.05	2.90	2.82	2.88	91,147
18 Feb 25	2.87000 +0.00	2.93	2.83	2.88	111,879
17 Feb 25	2.87200 +0.07	2.92	2.77	2.81	129,166
14 Feb 25	2.80000 -0.03	2.86	2.79	2.82	140,537
13 Feb 25	2.83400 -0.05	2.89	2.81	2.89	244,216
12 Feb 25	2.88000 -0.06	3.01	2.87	2.93	154,003
11 Feb 25	2.94400 +0.09	2.95	2.84	2.87	138,901
10 Feb 25	2.85200 -0.17	3.11	2.83	3.07	378,299
07 Feb 25	3.02400 -0.12	3.14	2.95	3.13	307,379
06 Feb 25	3.14000 +0.00	3.23	3.12	3.15	99,981
05 Feb 25	3.14400 -0.06	3.21	3.12	3.19	69,136
04 Feb 25	3.20200 -0.02	3.22	3.13	3.21	94,053
03 Feb 25	3.22600 +0.00	3.24	3.13	3.17	72,068
31 Jan 25	3.23000 +0.14	3.31	3.04	3.07	174,351
30 Jan 25	3.08600 +0.04	3.11	3.01	3.03	103,184
29 Jan 25	3.04200 -0.13	3.24	3.00	3.18	121,645
28 Jan 25	3.17000 +0.01	3.25	3.15	3.16	75,563
27 Jan 25	3.16400 +0.03	3.19	3.10	3.11	61,084
24 Jan 25	3.13600 +0.05	3.21	3.10	3.10	113,420
23 Jan 25	3.09000 -0.02	3.13	3.06	3.13	63,212
22 Jan 25	3.11000 -0.06	3.19	3.10	3.19	43,592
21 Jan 25	3.17200 +0.03	3.20	3.11	3.14	43,938
20 Jan 25	3.14400 +0.01	3.17	3.11	3.13	47,628
17 Jan 25	3.13000 -0.06	3.22	3.13	3.19	56,372
16 Jan 25	3.18600 -0.04	3.33	3.17	3.26	84,757
15 Jan 25	3.23000 +0.07	3.30	3.15	3.15	129,270
14 Jan 25	3.16200 +0.06	3.17	3.10	3.10	44,400
13 Jan 25	3.10400 +0.00	3.16	3.07	3.12	105,699
10 Jan 25	3.10000 -0.07	3.20	3.09	3.17	112,236
09 Jan 25	3.17000 +0.01	3.27	3.14	3.16	236,387
08 Jan 25	3.16000 +0.07	3.18	3.07	3.09	155,154
07 Jan 25	3.08600 +0.09	3.12	3.00	3.00	199,162
06 Jan 25	2.99800 +0.06	3.03	2.88	2.96	144,117
03 Jan 25	2.93400 -0.04	3.01	2.92	2.97	166,110
02 Jan 25	2.97400 +0.09	2.98	2.85	2.90	190,332
31 Dec 24	2.88000 +0.07	2.89	2.80	2.82	115,692
30 Dec 24	2.81400 +0.00	2.83	2.76	2.80	97,102
27 Dec 24	2.81000 +0.06	2.83	2.76	2.77	133,214
24 Dec 24	2.75000 -0.05	2.83	2.75	2.80	111,814
23 Dec 24	2.80000 -0.01	2.83	2.71	2.77	303,967
20 Dec 24	2.81000 +0.01	2.85	2.73	2.80	241,488
19 Dec 24	2.80200 +0.00	2.84	2.73	2.75	159,428
18 Dec 24	2.80000 -0.02	2.88	2.80	2.82	163,758
17 Dec 24	2.82400 -0.13	2.94	2.81	2.92	291,120
16 Dec 24	2.95000 -0.02	3.01	2.92	2.96	213,981
13 Dec 24	2.97400 -0.16	3.18	2.93	3.13	449,108
12 Dec 24	3.13800 -0.06	3.23	3.07	3.20	334,488
11 Dec 24	3.20000 -0.05	3.32	3.16	3.26	592,301
10 Dec 24	3.25000 -1.19	4.40	3.21	4.37	1,647,827
09 Dec 24	4.43600 +0.02	4.46	4.30	4.40	135,843
06 Dec 24	4.41600 +0.31	4.43	4.08	4.09	264,709
05 Dec 24	4.10200 -0.10	4.22	4.04	4.18	176,125
04 Dec 24	4.20200 +0.06	4.26	4.06	4.12	151,523
03 Dec 24	4.14000 +0.18	4.19	3.89	3.97	208,703
02 Dec 24	3.96000 -0.15	4.21	3.85	4.07	256,026
29 Nov 24	4.10800 +0.15	4.12	3.94	3.96	179,791
28 Nov 24	3.95600 +0.06	3.99	3.85	3.90	122,175
27 Nov 24	3.90000 +0.07	3.95	3.76	3.82	155,058
26 Nov 24	3.83200 +0.12	3.84	3.62	3.69	94,140
25 Nov 24	3.71400 +0.19	3.72	3.49	3.53	119,689
22 Nov 24	3.52200 +0.10	3.53	3.41	3.41	79,323
21 Nov 24	3.41800 +0.00	3.43	3.33	3.41	65,298
20 Nov 24	3.41400 +0.03	3.51	3.36	3.38	141,678
19 Nov 24	3.38000 +0.00	3.46	3.31	3.38	77,816
18 Nov 24	3.38200 -0.07	3.50	3.35	3.45	100,945
15 Nov 24	3.45000 -0.07	3.53	3.42	3.49	108,868
14 Nov 24	3.52000 -0.11	3.70	3.48	3.64	141,220
13 Nov 24	3.62800 +0.07	3.70	3.52	3.54	119,141
12 Nov 24	3.55600 -0.32	3.87	3.52	3.87	157,334
11 Nov 24	3.88000 -0.05	3.97	3.85	3.95	91,906
08 Nov 24	3.92800 +0.00	3.97	3.82	3.93	76,387
07 Nov 24	3.92400 +0.00	3.99	3.80	3.90	135,102
06 Nov 24	3.92000 +0.01	4.06	3.90	3.96	114,081
05 Nov 24	3.91000 -0.07	4.15	3.84	4.00	215,292
04 Nov 24	3.98000 +0.11	3.98	3.75	3.82	177,211
01 Nov 24	3.86600 +0.29	3.89	3.45	3.58	205,691
31 Oct 24	3.57200 +0.04	3.59	3.52	3.54	66,764
30 Oct 24	3.53600 -0.04	3.60	3.48	3.58	60,369
29 Oct 24	3.58000 +0.04	3.63	3.52	3.55	82,637
28 Oct 24	3.53600 +0.11	3.59	3.41	3.42	162,522
25 Oct 24	3.42400 +0.13	3.45	3.29	3.29	113,965
24 Oct 24	3.29000 -0.06	3.37	3.29	3.34	58,113
23 Oct 24	3.35000 +0.06	3.39	3.26	3.28	93,764
22 Oct 24	3.28600 +0.04	3.32	3.21	3.24	60,179
21 Oct 24	3.24400 -0.10	3.42	3.24	3.34	110,562
18 Oct 24	3.34000 +0.13	3.34	3.19	3.22	157,429
17 Oct 24	3.21400 +0.00	3.25	3.18	3.21	99,142
16 Oct 24	3.21000 -0.02	3.26	3.19	3.22	77,206
15 Oct 24	3.23000 +0.06	3.28	3.13	3.18	154,341
14 Oct 24	3.17200 -0.15	3.26	3.15	3.26	192,393
11 Oct 24	3.31800 +0.00	3.54	3.32	3.38	331,299
10 Oct 24	3.32000 -0.05	3.37	3.30	3.37	109,393
09 Oct 24	3.37400 -0.08	3.50	3.34	3.44	160,107
08 Oct 24	3.45200 -0.07	3.51	3.45	3.51	91,968
07 Oct 24	3.52000 -0.11	3.63	3.52	3.59	76,868
04 Oct 24	3.62600 +0.11	3.66	3.52	3.52	91,167
03 Oct 24	3.52000 -0.25	3.78	3.52	3.76	121,498
02 Oct 24	3.77200 +0.01	3.82	3.73	3.78	63,757
01 Oct 24	3.75800 -0.03	3.99	3.74	3.79	180,319
30 Sep 24	3.79000 -0.21	4.00	3.79	4.00	202,567
27 Sep 24	4.00000 -0.02	4.12	4.00	4.02	109,727
26 Sep 24	4.02200 -0.05	4.17	4.02	4.08	123,868
25 Sep 24	4.07000 +0.00	4.11	4.02	4.06	98,415
24 Sep 24	4.07200 +0.04	4.15	4.03	4.06	99,692
23 Sep 24	4.03600 -0.09	4.28	4.04	4.11	188,018
20 Sep 24	4.12400 -0.17	4.30	4.07	4.27	1,896,726
19 Sep 24	4.29000 -0.02	4.36	4.26	4.31	110,044
18 Sep 24	4.31200 +0.04	4.36	4.16	4.27	106,876
17 Sep 24	4.27200 +0.11	4.27	4.14	4.16	156,833
16 Sep 24	4.16000 -0.17	4.24	4.00	4.22	185,618
13 Sep 24	4.33000 +0.17	4.40	4.12	4.15	171,527
12 Sep 24	4.15600 +0.04	4.24	4.08	4.13	82,089
11 Sep 24	4.11600 +0.08	4.28	4.02	4.02	195,233
10 Sep 24	4.04000 -0.02	4.06	3.99	4.03	138,473
09 Sep 24	4.06400 +0.03	4.11	4.02	4.04	82,558
06 Sep 24	4.03400 -0.24	4.24	3.99	4.24	135,343
05 Sep 24	4.27000 +0.15	4.32	4.02	4.10	180,656
04 Sep 24	4.12000 +0.10	4.15	3.90	3.96	178,307
03 Sep 24	4.01800 -0.05	4.06	4.00	4.06	63,703
02 Sep 24	4.06600 -0.09	4.20	3.97	4.20	89,340
30 Aug 24	4.15800 +0.18	4.27	3.99	3.99	208,657
29 Aug 24	3.98200 -0.05	4.10	3.98	4.02	76,545
28 Aug 24	4.03600 -0.07	4.10	3.99	4.10	114,700
27 Aug 24	4.10200 +0.03	4.18	3.99	4.09	204,701
26 Aug 24	4.07200 -0.15	4.28	3.95	4.22	221,753
23 Aug 24	4.22000 -0.32	4.50	4.10	4.49	236,206
22 Aug 24	4.54000 +0.17	4.54	4.31	4.37	137,494
21 Aug 24	4.36600 +0.12	4.38	4.25	4.25	115,019
20 Aug 24	4.25000 -0.05	4.29	4.18	4.28	71,967
19 Aug 24	4.30200 +0.11	4.34	4.06	4.18	352,326
16 Aug 24	4.19200 -0.02	4.22	4.13	4.20	104,763
15 Aug 24	4.21600 +0.02	4.22	4.11	4.20	120,702
14 Aug 24	4.20000 +0.07	4.28	4.11	4.14	155,896
13 Aug 24	4.12800 +0.17	4.17	3.93	3.96	167,280
12 Aug 24	3.95800 -0.12	4.11	3.92	4.08	172,638
09 Aug 24	4.08200 +0.03	4.09	3.90	4.06	154,032
08 Aug 24	4.05200 -0.03	4.08	3.94	4.05	131,083
07 Aug 24	4.07800 +0.22	4.08	3.86	3.87	185,088
06 Aug 24	3.86000 +0.25	3.87	3.61	3.64	153,248
05 Aug 24	3.61000 -0.17	3.72	3.47	3.68	242,334
02 Aug 24	3.78000 -0.15	3.93	3.71	3.92	174,609
01 Aug 24	3.93400 +0.21	3.98	3.67	3.67	252,106
31 Jul 24	3.72400 +0.37	3.80	3.14	3.15	445,069
30 Jul 24	3.35000 -0.07	3.52	3.31	3.42	146,702
29 Jul 24	3.41600 +0.06	3.43	3.29	3.39	338,347
26 Jul 24	3.35400 +0.16	3.39	3.17	3.22	163,860
25 Jul 24	3.19400 +0.03	3.22	3.13	3.16	123,677
24 Jul 24	3.16200 -0.03	3.21	3.12	3.18	107,197
23 Jul 24	3.19400 +0.07	3.21	3.13	3.13	131,908
22 Jul 24	3.12600 +0.08	3.23	3.05	3.05	206,013
19 Jul 24	3.05000 +0.04	3.05	2.96	3.00	132,714
18 Jul 24	3.00600 +0.06	3.01	2.91	2.95	125,105
17 Jul 24	2.95000 +0.04	2.99	2.89	2.93	127,250
16 Jul 24	2.91000 +0.07	2.91	2.80	2.82	116,363
15 Jul 24	2.84000 +0.00	2.88	2.80	2.83	216,430
12 Jul 24	2.83800 +0.04	2.85	2.78	2.79	144,073
11 Jul 24	2.79600 +0.15	2.80	2.59	2.63	168,336
10 Jul 24	2.64800 +0.07	2.69	2.53	2.57	160,321
09 Jul 24	2.57400 -0.08	2.65	2.56	2.63	140,699
08 Jul 24	2.65200 +0.01	2.73	2.61	2.63	149,044
05 Jul 24	2.64000 -0.12	2.78	2.61	2.76	244,447
04 Jul 24	2.76200 +0.03	2.88	2.73	2.76	147,357
03 Jul 24	2.73000 +0.17	2.81	2.55	2.56	274,742
02 Jul 24	2.56000 -0.07	2.64	2.54	2.60	107,523
01 Jul 24	2.62800 +0.08	2.68	2.56	2.58	243,729
28 Jun 24	2.55000 -0.24	2.75	2.53	2.72	417,249
27 Jun 24	2.78800 -0.12	3.25	2.72	3.10	911,596
26 Jun 24	2.90400 -0.04	3.00	2.86	2.94	97,408
25 Jun 24	2.94000 -0.03	3.01	2.87	2.97	162,018
24 Jun 24	2.97400 -0.06	3.07	2.91	3.01	165,074
21 Jun 24	3.03200 -0.11	3.16	3.02	3.11	202,569
20 Jun 24	3.14400 +0.10	3.16	3.03	3.03	195,188
19 Jun 24	3.04000 -0.08	3.15	3.00	3.15	148,389
18 Jun 24	3.11600 +0.11	3.17	3.01	3.08	208,976
17 Jun 24	3.00600 +0.11	3.07	2.90	2.90	235,567
14 Jun 24	2.90000 -0.01	2.93	2.83	2.88	253,450
13 Jun 24	2.91000 -0.15	3.06	2.88	3.05	229,919
12 Jun 24	3.05800 -0.01	3.15	3.02	3.07	239,878
11 Jun 24	3.06600 -0.24	3.30	3.04	3.30	238,291
10 Jun 24	3.30400 +0.12	3.32	3.03	3.08	368,888
07 Jun 24	3.18600 -0.69	3.82	3.15	3.82	1,550,654
06 Jun 24	3.88000 +0.14	4.10	3.87	3.93	547,654
05 Jun 24	3.73800 +0.07	3.88	3.70	3.70	241,852
04 Jun 24	3.66400 -0.03	3.80	3.64	3.68	207,654
03 Jun 24	3.69400 +0.08	3.73	3.60	3.60	215,512
31 May 24	3.61000 -0.03	3.67	3.54	3.66	2,217,207
30 May 24	3.64000 +0.18	3.66	3.46	3.46	357,747
29 May 24	3.46200 -0.14	3.61	3.46	3.59	217,330
28 May 24	3.60400 +0.04	3.64	3.52	3.57	261,890
27 May 24	3.56000 -0.04	3.61	3.47	3.61	175,900
24 May 24	3.60000 +0.03	3.68	3.52	3.54	389,993
23 May 24	3.57400 +0.32	3.79	3.32	3.50	1,372,748
22 May 24	3.25000 -0.05	3.31	3.21	3.30	141,408
21 May 24	3.30000 +0.01	3.32	3.19	3.30	196,223
20 May 24	3.29200 +0.04	3.29	3.20	3.24	119,031
17 May 24	3.25400 +0.04	3.30	3.19	3.22	189,231
16 May 24	3.21400 +0.02	3.23	3.13	3.23	212,394
15 May 24	3.19400 -0.04	3.25	3.15	3.21	212,799
14 May 24	3.23000 +0.00	3.27	3.17	3.23	155,550
13 May 24	3.22600 +0.12	3.26	3.02	3.12	240,127
10 May 24	3.10600 -0.01	3.17	3.07	3.12	181,958
09 May 24	3.11200 +0.04	3.12	3.04	3.05	159,926
08 May 24	3.07400 +0.00	3.11	3.00	3.06	278,849
07 May 24	3.07800 +0.15	3.08	2.90	2.90	240,702
06 May 24	2.93000 +0.04	2.93	2.88	2.91	191,062
03 May 24	2.89200 +0.03	2.93	2.88	2.89	116,819
02 May 24	2.86600 -0.09	2.98	2.87	2.95	227,799
30 Apr 24	2.95200 +0.03	2.96	2.91	2.92	267,852
29 Apr 24	2.91800 +0.16	2.92	2.76	2.78	206,424
26 Apr 24	2.76000 +0.16	2.76	2.58	2.61	241,107
25 Apr 24	2.59600 -0.09	2.74	2.59	2.69	194,202
24 Apr 24	2.68600 -0.08	2.77	2.68	2.76	196,544
23 Apr 24	2.76200 +0.01	2.78	2.70	2.76	208,240
22 Apr 24	2.75000 +0.07	2.75	2.64	2.69	268,326
19 Apr 24	2.68200 +0.09	2.68	2.51	2.57	517,641
18 Apr 24	2.58800 -0.09	2.69	2.57	2.69	290,384
17 Apr 24	2.67400 -0.05	2.72	2.66	2.70	183,037
16 Apr 24	2.72200 -0.05	2.73	2.66	2.73	197,377
15 Apr 24	2.76800 -0.03	2.88	2.74	2.78	358,194
12 Apr 24	2.79600 -0.16	2.98	2.80	2.96	393,264
11 Apr 24	2.96000 +0.02	3.01	2.90	2.93	242,772
10 Apr 24	2.94400 -0.05	3.09	2.91	3.05	400,393
09 Apr 24	2.99600 +0.02	3.00	2.91	2.97	300,465
08 Apr 24	2.98000 +0.15	2.99	2.79	2.81	476,537
05 Apr 24	2.83000 +0.05	2.83	2.72	2.75	475,894
04 Apr 24	2.78200 +0.07	2.79	2.70	2.72	280,684
03 Apr 24	2.71400 +0.06	2.74	2.65	2.66	553,570
02 Apr 24	2.65800 -0.14	2.79	2.61	2.79	509,133
28 Mar 24	2.79500 +0.08	2.80	2.63	2.70	515,487
27 Mar 24	2.71100 +0.18	2.74	2.52	2.52	738,046
26 Mar 24	2.52800 -0.11	2.66	2.49	2.61	731,928
25 Mar 24	2.64100 +0.05	2.64	2.50	2.59	499,853
22 Mar 24	2.59500 +0.20	2.61	2.39	2.39	802,524
21 Mar 24	2.39800 -0.17	2.59	2.38	2.57	1,006,503
20 Mar 24	2.56800 -0.07	2.64	2.55	2.64	520,328
19 Mar 24	2.64200 +0.02	2.68	2.57	2.60	599,561
18 Mar 24	2.61900 -0.08	2.85	2.60	2.69	1,058,424
15 Mar 24	2.70000 -0.57	2.90	2.26	2.90	4,728,166
14 Mar 24	3.27300 +0.12	3.34	3.16	3.16	290,860
13 Mar 24	3.15800 -0.05	3.23	3.15	3.20	526,082
12 Mar 24	3.20900 -0.05	3.30	3.18	3.25	558,812
11 Mar 24	3.25500 -0.14	3.43	3.24	3.35	604,085
08 Mar 24	3.40000 -0.22	3.59	3.31	3.56	1,084,381
07 Mar 24	3.62200 +0.16	3.73	3.41	3.42	578,813
06 Mar 24	3.46500 +0.01	3.48	3.32	3.37	710,078
05 Mar 24	3.45800 -0.33	3.53	3.20	3.51	1,360,714
04 Mar 24	3.79200 -0.21	4.03	3.79	3.99	761,402
01 Mar 24	4.00000 +0.15	4.04	3.66	3.83	1,398,272
29 Feb 24	3.85000 -2.94	4.47	3.10	4.47	4,273,155
28 Feb 24	6.79400 -0.14	7.02	6.79	6.91	335,133
27 Feb 24	6.93200 -0.01	6.97	6.81	6.90	190,196
26 Feb 24	6.94200 +0.13	6.94	6.75	6.75	260,736
23 Feb 24	6.81400 +0.05	6.81	6.59	6.72	185,219
22 Feb 24	6.76400 +0.19	6.76	6.56	6.56	179,776
21 Feb 24	6.57600 +0.17	6.58	6.39	6.40	246,102
20 Feb 24	6.40800 -0.13	6.52	6.40	6.51	118,238
19 Feb 24	6.53400 +0.00	6.56	6.37	6.50	215,888
16 Feb 24	6.53200 -0.11	6.76	6.53	6.67	244,136
15 Feb 24	6.63800 +0.19	6.64	6.44	6.44	189,574
14 Feb 24	6.45000 +0.10	6.50	6.32	6.32	152,700
13 Feb 24	6.35400 +0.09	6.36	6.24	6.25	149,652
12 Feb 24	6.26200 +0.10	6.30	6.17	6.17	143,694
09 Feb 24	6.16600 -0.04	6.19	6.07	6.19	141,185
08 Feb 24	6.20800 +0.05	6.32	6.16	6.16	154,179
07 Feb 24	6.16200 +0.06	6.24	6.09	6.09	169,314
06 Feb 24	6.10400 +0.07	6.12	5.98	6.03	410,923
05 Feb 24	6.03400 +0.24	6.06	5.75	5.78	475,636
02 Feb 24	5.79600 -0.20	6.09	5.80	6.01	248,597
01 Feb 24	5.99400 -0.22	6.18	5.98	6.18	517,300
31 Jan 24	6.21000 -0.09	6.33	5.98	6.32	875,435
30 Jan 24	6.29800 -0.23	6.62	6.30	6.56	589,031
29 Jan 24	6.52800 +0.01	6.55	6.43	6.49	511,626
26 Jan 24	6.51600 +0.29	6.52	6.26	6.26	418,202
25 Jan 24	6.22600 +0.01	6.29	6.18	6.24	384,993
24 Jan 24	6.21800 +0.09	6.30	6.11	6.19	532,340
23 Jan 24	6.13000 -0.06	6.23	6.09	6.17	397,287
22 Jan 24	6.19000 +0.37	6.22	5.88	5.88	537,974
19 Jan 24	5.82000 -0.18	6.00	5.79	6.00	360,220
18 Jan 24	6.00000 -0.01	6.12	5.96	5.96	467,972
17 Jan 24	6.01400 +0.15	6.03	5.83	5.83	374,227
16 Jan 24	5.86200 +0.09	5.89	5.73	5.77	460,021
15 Jan 24	5.77200 -0.31	6.04	5.77	6.02	498,199
12 Jan 24	6.08000 +0.17	6.15	5.90	5.90	341,428
11 Jan 24	5.90800 -0.12	6.09	5.87	6.04	938,409
10 Jan 24	6.03000 +0.05	6.11	5.95	6.00	930,600
09 Jan 24	5.98000 +0.24	6.05	5.74	5.75	584,692
08 Jan 24	5.73600 +0.12	5.76	5.58	5.58	289,291
05 Jan 24	5.61400 +0.09	5.64	5.40	5.48	634,001
04 Jan 24	5.52600 -0.01	5.68	5.48	5.59	172,601
03 Jan 24	5.54000 -0.18	5.73	5.51	5.70	372,067
02 Jan 24	5.72400 -0.01	5.88	5.72	5.74	297,899
29 Dec 23	5.73000 -0.01	5.82	5.71	5.74	257,265
28 Dec 23	5.74400 +0.15	5.77	5.56	5.59	333,417
27 Dec 23	5.59400 -0.02	5.69	5.59	5.60	364,449
22 Dec 23	5.61000 +0.05	5.68	5.49	5.52	423,488
21 Dec 23	5.56200 +0.10	5.56	5.42	5.42	336,924
20 Dec 23	5.46600 +0.13	5.47	5.32	5.34	302,950
19 Dec 23	5.34000 +0.17	5.34	5.17	5.17	379,052
18 Dec 23	5.17000 +0.16	5.18	4.91	4.95	414,724
15 Dec 23	5.00800 +0.13	5.10	4.88	4.91	575,388
14 Dec 23	4.87600 +0.10	4.96	4.83	4.87	427,751
13 Dec 23	4.77900 -0.13	4.95	4.77	4.90	274,549
12 Dec 23	4.90500 -0.13	5.14	4.91	5.03	365,409
11 Dec 23	5.03400 +0.05	5.03	4.86	4.94	524,990
08 Dec 23	4.98000 -0.01	5.08	4.97	5.01	287,287
07 Dec 23	4.98700 -0.07	5.11	4.99	5.05	363,443
06 Dec 23	5.05400 -0.21	5.27	4.87	5.24	687,020
05 Dec 23	5.26600 -0.16	5.45	5.09	5.20	1,164,102
04 Dec 23	5.42600 +0.13	5.47	5.30	5.30	289,594
01 Dec 23	5.30000 +0.10	5.30	5.17	5.22	264,932
30 Nov 23	5.20000 +0.10	5.24	5.12	5.12	236,765
29 Nov 23	5.10200 +0.00	5.16	5.08	5.08	212,050
28 Nov 23	5.10000 -0.01	5.12	5.06	5.10	219,144
27 Nov 23	5.10800 -0.27	5.32	5.11	5.29	349,336
24 Nov 23	5.38000 -0.09	5.52	5.36	5.43	268,445
23 Nov 23	5.46800 +0.11	5.58	5.33	5.34	435,663
22 Nov 23	5.36000 +0.22	5.41	5.14	5.14	311,497
21 Nov 23	5.14000 -0.05	5.23	5.12	5.19	279,194
20 Nov 23	5.19400 -0.07	5.27	5.15	5.25	327,553
17 Nov 23	5.26000 -0.02	5.34	5.26	5.27	303,582
16 Nov 23	5.27800 -0.32	5.57	5.28	5.56	469,665
15 Nov 23	5.59600 +0.01	5.64	5.51	5.60	362,668
14 Nov 23	5.58400 +0.30	5.58	5.29	5.29	431,477
13 Nov 23	5.28200 +0.06	5.42	5.25	5.25	380,528
10 Nov 23	5.22400 -0.04	5.30	5.21	5.26	415,255
09 Nov 23	5.26800 +0.10	5.32	5.15	5.15	429,087
08 Nov 23	5.17200 +0.07	5.25	5.04	5.05	412,477
07 Nov 23	5.10000 -0.11	5.19	5.02	5.12	349,249
06 Nov 23	5.20600 +0.10	5.22	5.08	5.13	275,465
03 Nov 23	5.10600 +0.03	5.16	5.02	5.07	293,820
02 Nov 23	5.07800 -0.02	5.32	5.07	5.15	398,131
01 Nov 23	5.09600 +0.15	5.10	4.89	4.94	255,235
31 Oct 23	4.94500 +0.07	5.05	4.82	4.88	560,304
30 Oct 23	4.87600 +0.10	4.94	4.77	4.78	338,249
27 Oct 23	4.77900 +0.11	4.86	4.64	4.66	350,744
26 Oct 23	4.67400 -0.15	4.78	4.61	4.76	572,671
25 Oct 23	4.82000 -0.09	4.98	4.73	4.92	435,162
24 Oct 23	4.91300 +0.11	4.91	4.80	4.82	257,632
23 Oct 23	4.80400 -0.02	4.86	4.72	4.85	424,504
20 Oct 23	4.82300 +0.03	4.92	4.70	4.71	342,627
19 Oct 23	4.79400 +0.06	4.90	4.67	4.68	426,714
18 Oct 23	4.73000 -0.07	4.82	4.64	4.80	474,753
17 Oct 23	4.80000 -0.18	5.05	4.72	5.00	737,181
16 Oct 23	4.97800 -0.35	5.33	4.93	5.31	893,564
13 Oct 23	5.32400 -0.38	5.65	5.25	5.64	964,581
12 Oct 23	5.70000 +0.17	5.81	5.43	5.68	1,303,587
11 Oct 23	5.53000 +0.55	5.59	4.93	5.01	3,030,680
10 Oct 23	4.98000 -7.17	5.60	4.70	5.00	6,430,961
09 Oct 23	12.15500 +0.07	12.15	11.96	12.04	124,118
06 Oct 23	12.08500 +0.19	12.09	11.92	11.94	59,267
05 Oct 23	11.89000 +0.06	12.10	11.85	11.94	90,630
04 Oct 23	11.83500 -0.02	11.84	11.68	11.80	123,420
03 Oct 23	11.85500 -0.10	11.98	11.82	11.82	97,999
02 Oct 23	11.95000 +0.02	12.00	11.84	11.92	137,044
29 Sep 23	11.93000 +0.18	12.07	11.80	11.80	113,125
28 Sep 23	11.75500 +0.02	11.82	11.66	11.70	104,520
27 Sep 23	11.74000 -0.07	12.03	11.71	11.85	93,706
26 Sep 23	11.81500 -0.10	11.93	11.78	11.85	114,433
25 Sep 23	11.91000 -0.06	12.06	11.80	11.98	108,018
22 Sep 23	11.97000 -0.16	12.15	11.97	12.06	96,364
21 Sep 23	12.13500 -0.53	12.64	12.06	12.55	140,788
20 Sep 23	12.66500 +0.32	12.68	12.32	12.32	133,917
19 Sep 23	12.34000 +0.13	12.44	12.12	12.19	73,186
18 Sep 23	12.21000 -0.42	12.61	12.20	12.58	140,521
15 Sep 23	12.63000 -0.07	12.76	12.45	12.72	171,261
14 Sep 23	12.70000 -0.03	12.81	12.65	12.68	141,641
13 Sep 23	12.72500 -0.01	12.82	12.63	12.72	100,407
12 Sep 23	12.74000 -0.10	12.97	12.74	12.86	116,996
11 Sep 23	12.84000 +0.10	12.84	12.67	12.70	102,524
08 Sep 23	12.74000 +0.14	12.85	12.60	12.75	186,818
07 Sep 23	12.60500 +0.15	12.65	12.31	12.40	119,130
06 Sep 23	12.45000 -0.11	12.60	12.40	12.52	117,639
05 Sep 23	12.55500 -0.22	12.79	12.55	12.70	133,284
04 Sep 23	12.77000 +0.13	12.90	12.69	12.70	162,473
01 Sep 23	12.64000 +0.09	12.71	12.39	12.51	151,174
31 Aug 23	12.55500 +0.16	12.60	12.35	12.42	171,949
30 Aug 23	12.39500 +0.23	12.43	12.13	12.18	156,132
29 Aug 23	12.17000 +0.18	12.17	12.06	12.14	143,852
28 Aug 23	11.99000 +0.09	11.99	11.90	11.99	75,759
25 Aug 23	11.90000 +0.14	12.03	11.76	11.81	97,582
24 Aug 23	11.76000 -0.05	11.94	11.76	11.84	62,517
23 Aug 23	11.81000 +0.01	11.91	11.76	11.88	60,090
22 Aug 23	11.80000 +0.09	11.85	11.69	11.82	78,443
21 Aug 23	11.71500 +0.13	11.76	11.53	11.56	114,888
18 Aug 23	11.59000 -0.14	11.73	11.48	11.66	112,047
17 Aug 23	11.72500 +0.16	11.81	11.46	11.54	159,200
16 Aug 23	11.57000 -0.34	11.88	11.56	11.86	109,276
15 Aug 23	11.91000 -0.08	11.98	11.74	11.98	90,893
14 Aug 23	11.99000 -0.05	12.11	11.95	12.08	74,359
11 Aug 23	12.04000 +0.00	12.08	11.92	11.99	100,402
10 Aug 23	12.04000 +0.10	12.14	11.92	11.97	120,999
09 Aug 23	11.93500 +0.04	12.06	11.86	12.04	81,132
08 Aug 23	11.90000 +0.03	11.90	11.69	11.80	115,363
07 Aug 23	11.86500 +0.24	12.07	11.82	11.88	200,050
04 Aug 23	11.62000 +0.22	11.72	11.44	11.45	89,477
03 Aug 23	11.39500 -0.50	11.94	11.35	11.86	221,155
02 Aug 23	11.89500 -0.52	12.38	11.74	12.19	490,112
01 Aug 23	12.42000 +1.81	12.52	10.06	10.44	1,483,614
31 Jul 23	10.61000 -0.25	10.74	10.52	10.69	187,560
28 Jul 23	10.86000 +0.04	10.91	10.72	10.80	161,112
27 Jul 23	10.82000 +0.05	10.94	10.73	10.78	158,846
26 Jul 23	10.77500 +0.05	10.89	10.60	10.72	164,430
25 Jul 23	10.73000 +0.04	10.75	10.59	10.70	76,060
24 Jul 23	10.69000 -0.03	10.80	10.65	10.72	61,149
21 Jul 23	10.71500 +0.13	10.72	10.48	10.56	130,024
20 Jul 23	10.58500 -0.31	10.91	10.44	10.90	231,533
19 Jul 23	10.90000 +0.24	10.90	10.70	10.70	165,062
18 Jul 23	10.66000 +0.17	10.69	10.48	10.48	80,331
17 Jul 23	10.49000 +0.01	10.55	10.40	10.42	89,932
14 Jul 23	10.47500 +0.06	10.52	10.39	10.40	101,007
13 Jul 23	10.42000 +0.20	10.44	10.24	10.24	141,689
12 Jul 23	10.21500 +0.05	10.31	10.13	10.20	175,027
11 Jul 23	10.17000 +0.12	10.20	10.02	10.08	105,737
10 Jul 23	10.05000 -0.07	10.14	9.98	10.10	103,002
07 Jul 23	10.12500 +0.06	10.13	9.97	10.06	200,698
06 Jul 23	10.07000 -0.29	10.28	10.05	10.28	177,722
05 Jul 23	10.36000 +0.05	10.38	10.26	10.31	88,188
04 Jul 23	10.31000 -0.10	10.46	10.26	10.42	123,515
03 Jul 23	10.41500 -0.08	10.58	10.38	10.48	187,582
30 Jun 23	10.49500 +0.23	10.52	10.27	10.30	165,588
29 Jun 23	10.26000 +0.07	10.35	10.14	10.15	163,473
28 Jun 23	10.19000 +0.19	10.23	9.98	10.01	105,847
27 Jun 23	9.99800 +0.00	10.03	9.93	10.00	176,924
26 Jun 23	10.00000 -0.45	10.44	9.98	10.44	266,957
23 Jun 23	10.45000 -0.07	10.59	10.37	10.46	155,393
22 Jun 23	10.52500 -0.12	10.60	10.40	10.58	212,814
21 Jun 23	10.64000 +0.08	10.72	10.48	10.57	199,618
20 Jun 23	10.56000 -0.26	10.80	10.48	10.80	295,521
19 Jun 23	10.82000 +0.22	10.84	10.63	10.70	329,388
16 Jun 23	10.60000 -0.07	10.77	10.57	10.71	373,656
15 Jun 23	10.67000 +0.02	10.77	10.44	10.60	254,816
14 Jun 23	10.65500 +0.41	10.66	10.21	10.24	426,792
13 Jun 23	10.24500 +0.06	10.26	10.09	10.20	208,277
12 Jun 23	10.18000 +0.22	10.21	9.98	10.09	286,822
09 Jun 23	9.95800 -0.22	10.16	9.95	10.16	211,760
08 Jun 23	10.18000 -0.11	10.29	10.09	10.29	194,484
07 Jun 23	10.29000 +0.11	10.30	10.12	10.12	319,426
06 Jun 23	10.18000 +0.17	10.18	9.94	9.98	284,991
05 Jun 23	10.01000 -0.10	10.26	10.01	10.18	160,718
02 Jun 23	10.11000 +0.21	10.15	9.95	9.95	221,820
01 Jun 23	9.89800 +0.10	9.93	9.81	9.82	154,493
31 May 23	9.79800 -0.11	9.88	9.74	9.80	255,501
30 May 23	9.90800 -0.28	10.20	9.87	10.20	268,984
29 May 23	10.18500 +0.04	10.24	10.14	10.16	85,070
26 May 23	10.14500 +0.05	10.15	9.97	10.14	184,733
25 May 23	10.09500 -0.01	10.16	10.02	10.10	187,333
24 May 23	10.10500 -0.17	10.32	10.04	10.27	201,797
23 May 23	10.27000 -0.11	10.49	10.22	10.35	238,092
22 May 23	10.38500 -0.02	10.44	10.29	10.44	179,430
19 May 23	10.40500 +0.16	10.50	10.25	10.30	229,870
18 May 23	10.24500 +0.02	10.32	10.15	10.30	169,908
17 May 23	10.23000 -0.33	10.50	10.20	10.50	224,805
16 May 23	10.56000 -0.04	10.68	10.50	10.62	140,206
15 May 23	10.60500 +0.08	10.63	10.50	10.50	133,253
12 May 23	10.52500 -0.08	10.72	10.48	10.72	131,356
11 May 23	10.60000 +0.00	10.75	10.55	10.70	168,543
10 May 23	10.60500 +0.00	10.63	10.49	10.55	174,998
09 May 23	10.60000 -0.02	10.86	10.57	10.84	212,744
08 May 23	10.62500 +0.07	10.65	10.52	10.58	136,080
05 May 23	10.55500 +0.12	10.57	10.45	10.49	155,012
04 May 23	10.44000 -0.08	10.49	10.36	10.45	268,561
03 May 23	10.51500 +0.02	10.63	10.40	10.55	118,425
02 May 23	10.50000 -0.40	10.96	10.50	10.92	316,676
28 Apr 23	10.89500 +0.07	10.94	10.73	10.90	426,866
27 Apr 23	10.83000 +0.22	10.85	10.65	10.66	326,627
26 Apr 23	10.61500 -0.16	10.80	10.60	10.75	209,511
25 Apr 23	10.78000 -0.08	10.95	10.74	10.88	190,976
24 Apr 23	10.86000 -0.14	11.06	10.82	10.99	188,145
21 Apr 23	10.99500 +0.15	11.02	10.78	10.80	261,612
20 Apr 23	10.84000 -0.17	11.11	10.78	10.96	266,093
19 Apr 23	11.01000 -0.07	11.03	10.80	10.90	206,592
18 Apr 23	11.08000 +0.04	11.49	11.03	11.32	440,020
17 Apr 23	11.04000 +0.19	11.04	10.72	10.74	183,443
14 Apr 23	10.84500 +0.01	10.95	10.78	10.86	177,129
13 Apr 23	10.84000 +0.11	10.85	10.77	10.80	237,178
12 Apr 23	10.73500 -0.13	10.82	10.71	10.82	251,390
11 Apr 23	10.86000 +0.02	11.01	10.82	10.90	292,572
06 Apr 23	10.84000 +0.35	10.86	10.54	10.54	309,507
05 Apr 23	10.49000 +0.01	10.64	10.45	10.48	272,894
04 Apr 23	10.48500 -0.04	10.75	10.45	10.60	279,632
03 Apr 23	10.52500 +0.00	10.57	10.34	10.52	294,505
31 Mar 23	10.52500 +0.01	10.61	10.39	10.48	284,302
30 Mar 23	10.51000 +0.49	10.58	10.01	10.01	540,193
29 Mar 23	10.02500 +0.30	10.19	9.73	9.73	373,892
28 Mar 23	9.73000 -0.23	10.04	9.70	9.99	327,040
27 Mar 23	9.95800 +0.19	9.96	9.69	9.94	526,289
24 Mar 23	9.76600 -0.23	10.03	9.52	9.99	606,649
23 Mar 23	10.00000 -0.12	10.19	9.98	10.10	555,686
22 Mar 23	10.12000 -0.22	10.46	10.04	10.44	481,106
21 Mar 23	10.33500 +0.09	10.41	10.19	10.33	513,414
20 Mar 23	10.25000 -0.40	10.50	10.10	10.50	642,609
17 Mar 23	10.65000 -0.55	11.23	10.65	11.17	525,043
16 Mar 23	11.20000 +0.12	11.28	11.02	11.20	284,658
15 Mar 23	11.08000 -0.55	11.72	11.08	11.70	535,868
14 Mar 23	11.63000 +0.16	11.77	11.44	11.56	358,021
13 Mar 23	11.47000 +0.28	11.67	11.29	11.30	686,236
10 Mar 23	11.19500 -1.00	12.13	11.15	12.00	1,452,334
09 Mar 23	12.19500 -0.33	12.68	11.98	12.57	1,415,992
08 Mar 23	12.52000 -3.48	15.20	12.41	15.14	2,691,590
07 Mar 23	16.00000 +0.20	16.03	15.62	15.70	139,058
06 Mar 23	15.80000 +0.02	16.01	15.78	15.82	115,787
03 Mar 23	15.78000 +0.26	15.81	15.55	15.60	86,577
02 Mar 23	15.52500 +0.07	15.52	15.32	15.45	86,851
01 Mar 23	15.45000 -0.05	15.55	15.24	15.48	107,504
28 Feb 23	15.50000 -0.13	15.68	15.30	15.61	183,471
27 Feb 23	15.62500 +0.24	15.68	15.34	15.34	86,407
24 Feb 23	15.38500 +0.09	15.46	15.26	15.40	78,413
23 Feb 23	15.30000 +0.13	15.40	15.22	15.32	141,896
22 Feb 23	15.17500 -0.31	15.58	15.16	15.50	217,681
21 Feb 23	15.49000 -0.40	15.94	15.48	15.94	109,214
20 Feb 23	15.89000 +0.11	16.02	15.65	15.86	114,373
17 Feb 23	15.78500 +0.18	15.91	15.39	15.56	168,195
16 Feb 23	15.60000 +0.06	15.68	15.49	15.60	177,452
15 Feb 23	15.54500 -0.38	16.00	15.52	15.94	164,195
14 Feb 23	15.92000 +0.03	16.06	15.86	15.92	145,470
13 Feb 23	15.89000 +0.34	15.94	15.52	15.66	80,043
10 Feb 23	15.55000 -0.40	15.98	15.54	15.90	110,560
09 Feb 23	15.95500 +0.03	16.15	15.84	16.02	142,524
08 Feb 23	15.92000 +0.18	16.03	15.84	15.88	151,187
07 Feb 23	15.74000 +0.26	15.87	15.36	15.50	149,016
06 Feb 23	15.48000 -0.55	16.20	15.29	15.86	348,250
03 Feb 23	16.02500 +0.51	16.06	15.36	15.58	466,557
02 Feb 23	15.51500 +0.54	15.62	14.91	15.00	433,672
01 Feb 23	14.98000 +0.21	15.19	14.55	14.73	394,741
31 Jan 23	14.76500 +0.98	14.77	14.04	14.28	771,050
30 Jan 23	13.79000 +0.03	13.87	13.71	13.80	146,742
27 Jan 23	13.76000 -0.02	13.89	13.63	13.77	276,808
26 Jan 23	13.78500 -0.09	14.15	13.78	13.94	155,212
25 Jan 23	13.87500 +0.07	13.90	13.68	13.78	110,476
24 Jan 23	13.80000 -0.10	13.95	13.65	13.86	234,540
23 Jan 23	13.90000 -0.04	14.02	13.71	13.98	179,608
20 Jan 23	13.93500 -0.17	14.13	13.91	14.10	244,174
19 Jan 23	14.11000 -0.24	14.40	14.11	14.32	131,227
18 Jan 23	14.35000 -0.24	14.61	14.27	14.60	225,245
17 Jan 23	14.59500 -0.03	14.77	14.51	14.65	132,023
16 Jan 23	14.63000 +0.15	14.71	14.48	14.55	149,435
13 Jan 23	14.47500 +0.43	14.52	14.05	14.12	212,178
12 Jan 23	14.05000 -0.16	14.35	14.03	14.30	178,594
11 Jan 23	14.21000 -0.19	14.48	14.21	14.36	141,789
10 Jan 23	14.40500 -0.10	14.63	14.34	14.50	119,095
09 Jan 23	14.50000 +0.42	14.55	14.06	14.10	234,095
06 Jan 23	14.08000 +0.06	14.24	13.90	14.10	253,907
05 Jan 23	14.02000 -0.42	14.54	14.02	14.38	290,591
04 Jan 23	14.44000 +0.29	14.46	14.06	14.10	324,536
03 Jan 23	14.15000 +0.24	14.15	13.80	13.90	190,300
02 Jan 23	13.90500 +0.05	13.97	13.82	13.85	81,502
30 Dec 22	13.85000 -0.04	14.03	13.80	13.90	196,320
29 Dec 22	13.89000 +0.24	13.90	13.66	13.72	137,231
28 Dec 22	13.65500 +0.06	13.73	13.45	13.68	168,149
27 Dec 22	13.59000 -0.38	13.95	13.59	13.94	150,557
23 Dec 22	13.97000 +0.16	13.97	13.83	13.84	84,172
22 Dec 22	13.81500 +0.04	13.98	13.74	13.80	178,075
21 Dec 22	13.77000 +0.14	13.84	13.47	13.60	270,420
20 Dec 22	13.63000 -0.14	13.72	13.44	13.65	328,282
19 Dec 22	13.77000 -0.16	14.01	13.69	13.99	282,341
16 Dec 22	13.93500 +0.05	13.98	13.80	13.88	879,005
15 Dec 22	13.88500 -0.44	14.35	13.78	14.22	318,369
14 Dec 22	14.32500 +0.48	14.40	13.67	13.90	357,912
13 Dec 22	13.84500 -0.27	14.19	13.85	14.10	415,171
12 Dec 22	14.12000 +0.07	14.42	14.04	14.10	294,011
09 Dec 22	14.04500 +0.02	14.34	13.99	14.05	455,631
08 Dec 22	14.02000 -0.34	14.64	13.53	14.39	920,792
07 Dec 22	14.36500 -2.68	15.10	13.30	14.00	2,158,532
06 Dec 22	17.05000 +0.05	17.28	16.96	17.03	155,277
05 Dec 22	17.00000 +0.24	17.06	16.76	16.78	108,669
02 Dec 22	16.76500 -0.35	17.15	16.76	17.15	197,870
01 Dec 22	17.11000 +0.02	17.30	17.02	17.14	138,264
30 Nov 22	17.09000 -0.37	17.47	17.00	17.46	340,139
29 Nov 22	17.46000 -0.04	17.58	17.38	17.50	117,785
28 Nov 22	17.50000 +0.05	17.55	17.33	17.45	88,961
25 Nov 22	17.45000 -0.02	17.62	17.42	17.52	63,399
24 Nov 22	17.47000 -0.10	17.60	17.37	17.60	86,742
23 Nov 22	17.57000 +0.07	17.66	17.44	17.51	159,806
22 Nov 22	17.50000 -0.24	17.76	17.45	17.72	173,366
21 Nov 22	17.73500 +0.34	17.74	17.28	17.37	264,874
18 Nov 22	17.39500 -0.06	17.70	17.25	17.38	239,817
17 Nov 22	17.46000 +0.00	17.53	17.22	17.42	276,167
16 Nov 22	17.46000 -0.16	17.79	17.36	17.58	308,808
15 Nov 22	17.61500 -0.05	17.84	17.53	17.73	203,381
14 Nov 22	17.66000 +0.24	18.12	17.34	17.43	231,852
11 Nov 22	17.41500 -0.58	18.08	17.32	18.08	218,129
10 Nov 22	17.99500 -0.03	18.19	17.99	18.07	194,531
09 Nov 22	18.03000 +0.00	18.32	17.98	18.00	145,949
08 Nov 22	18.03000 -0.14	18.24	18.03	18.20	161,332
07 Nov 22	18.17500 +0.05	18.24	17.98	18.12	139,457
04 Nov 22	18.12000 -0.06	18.28	18.00	18.18	137,738
03 Nov 22	18.18000 +0.20	18.28	17.83	17.89	176,307
02 Nov 22	17.98000 -0.16	18.50	17.88	18.06	254,593
01 Nov 22	18.14000 +0.43	18.84	18.00	18.00	289,727
31 Oct 22	17.70500 +0.03	18.07	17.67	17.91	214,964
28 Oct 22	17.67000 -0.39	18.15	17.58	18.08	148,265
27 Oct 22	18.06000 -0.51	18.78	18.03	18.68	141,921
26 Oct 22	18.56500 +0.04	18.78	18.53	18.54	110,012
25 Oct 22	18.52500 +0.11	18.63	18.38	18.42	138,043
24 Oct 22	18.41500 -0.17	19.01	18.41	18.66	417,843
21 Oct 22	18.58500 +0.13	18.66	18.46	18.47	307,143
20 Oct 22	18.46000 -0.06	18.74	18.38	18.56	194,041
19 Oct 22	18.51500 -0.20	18.81	18.41	18.80	242,709
18 Oct 22	18.71500 +0.39	18.85	18.35	18.47	258,767
17 Oct 22	18.32500 +0.30	18.46	17.82	18.06	489,214
14 Oct 22	18.02500 +0.35	18.41	17.56	17.78	465,341
13 Oct 22	17.67000 -0.02	17.72	17.47	17.70	183,192
12 Oct 22	17.69500 -0.06	17.91	17.64	17.80	185,459
11 Oct 22	17.75000 +0.32	17.88	17.38	17.38	152,263
10 Oct 22	17.43500 +0.00	17.55	17.25	17.46	175,216
07 Oct 22	17.43000 +0.04	17.76	17.26	17.40	154,856
06 Oct 22	17.39000 -0.11	17.69	17.38	17.40	113,454
05 Oct 22	17.49500 -0.13	18.05	17.40	17.68	215,622
04 Oct 22	17.63000 +0.38	17.75	17.22	17.28	155,236
03 Oct 22	17.24500 +0.20	17.37	17.10	17.10	200,319
30 Sep 22	17.04000 -0.14	17.34	16.92	17.30	328,458
29 Sep 22	17.18500 -0.03	17.54	17.18	17.32	181,223
28 Sep 22	17.21500 +0.08	17.32	17.12	17.12	188,952
27 Sep 22	17.13500 -0.10	17.49	17.14	17.25	173,068
26 Sep 22	17.24000 -0.21	17.65	17.11	17.50	247,961
23 Sep 22	17.45000 +0.05	17.47	17.09	17.35	192,910
22 Sep 22	17.40000 -0.24	17.83	17.29	17.65	268,451
21 Sep 22	17.64000 +0.14	17.69	17.32	17.41	299,311
20 Sep 22	17.50000 -0.18	17.62	17.12	17.60	207,573
19 Sep 22	17.68000 +0.41	18.06	17.17	17.30	428,632
16 Sep 22	17.27500 +0.19	17.33	17.04	17.18	457,177
15 Sep 22	17.08500 -0.06	17.39	17.08	17.08	281,038
14 Sep 22	17.14000 -0.23	17.35	17.04	17.35	274,139
13 Sep 22	17.36500 +0.57	17.60	16.91	16.96	373,253
12 Sep 22	16.79000 +0.21	16.91	16.51	16.59	194,123
09 Sep 22	16.58000 -0.34	16.93	16.51	16.84	276,873
08 Sep 22	16.92000 +0.41	16.92	16.44	16.50	278,193
07 Sep 22	16.51000 -0.35	16.83	16.42	16.83	211,403
06 Sep 22	16.86000 -0.09	17.02	16.53	17.00	270,368
05 Sep 22	16.95000 +0.44	17.30	16.38	16.45	667,379
02 Sep 22	16.51500 +0.40	16.89	16.30	16.35	511,735
01 Sep 22	16.11500 +0.56	16.50	15.51	15.65	559,631
31 Aug 22	15.55500 +0.74	15.60	14.85	14.92	339,523
30 Aug 22	14.82000 -0.24	15.07	14.66	15.06	702,059
29 Aug 22	15.06000 -0.31	15.29	14.87	15.29	237,659
26 Aug 22	15.37500 -0.19	15.74	15.32	15.64	203,619
25 Aug 22	15.57000 -0.03	15.68	15.41	15.66	269,628
24 Aug 22	15.59600 -0.12	15.74	15.54	15.66	165,681
23 Aug 22	15.71400 -0.27	15.96	15.67	15.90	240,645
22 Aug 22	15.98000 +0.06	16.34	15.90	15.95	289,806
19 Aug 22	15.92000 -0.15	16.19	15.84	16.00	174,501
18 Aug 22	16.06600 -0.30	16.30	15.67	16.24	395,934
17 Aug 22	16.36800 +0.23	16.43	15.94	16.19	298,140
16 Aug 22	16.13600 -0.08	16.30	15.96	16.30	217,943
15 Aug 22	16.21400 +0.10	16.40	16.07	16.20	183,314
12 Aug 22	16.11600 +0.06	16.28	15.91	16.01	245,727
11 Aug 22	16.05400 -0.33	16.52	15.91	16.44	333,397
10 Aug 22	16.38200 +0.16	16.38	15.84	16.20	308,078
09 Aug 22	16.22600 -0.56	16.74	16.20	16.70	235,283
08 Aug 22	16.78400 +0.21	16.84	16.49	16.70	221,951
05 Aug 22	16.57800 +0.33	16.60	16.08	16.21	175,306
04 Aug 22	16.25000 -0.31	16.67	16.17	16.52	230,537
03 Aug 22	16.56400 +0.64	16.74	15.92	15.95	341,089
02 Aug 22	15.92800 +0.13	15.99	15.66	15.71	217,050
01 Aug 22	15.79400 -0.71	16.45	15.71	16.45	406,121
29 Jul 22	16.50600 -0.28	17.14	16.45	16.80	552,365
28 Jul 22	16.78600 +0.59	16.84	16.16	16.32	431,377
27 Jul 22	16.20000 +0.29	16.38	15.91	15.94	194,495
26 Jul 22	15.91200 +0.27	16.02	15.56	15.64	252,776
25 Jul 22	15.63800 -0.84	16.78	15.64	16.50	384,274
22 Jul 22	16.48000 +0.53	16.48	15.74	15.78	269,281
21 Jul 22	15.95000 +0.34	15.99	15.38	15.55	367,383
20 Jul 22	15.60800 -0.06	15.94	15.56	15.93	222,406
19 Jul 22	15.66600 -0.40	16.06	15.66	16.00	220,049
18 Jul 22	16.06800 +0.05	16.36	15.83	16.06	257,675
15 Jul 22	16.01600 -0.27	16.24	15.87	16.15	187,388
14 Jul 22	16.28400 +0.25	16.40	15.54	16.03	287,361
13 Jul 22	16.03800 +0.20	16.15	15.51	15.81	333,155
12 Jul 22	15.83800 -0.90	16.75	15.84	16.68	494,626
11 Jul 22	16.74000 +0.30	16.79	16.44	16.50	184,891
08 Jul 22	16.44200 -0.37	16.85	16.28	16.85	196,421
07 Jul 22	16.80800 +0.31	17.26	16.50	16.50	362,587
06 Jul 22	16.49800 +0.10	16.62	16.19	16.57	309,324
05 Jul 22	16.40000 +0.60	16.62	15.87	15.95	386,815
04 Jul 22	15.79800 +0.01	15.98	15.59	15.90	292,979
01 Jul 22	15.79200 +0.74	15.85	15.09	15.10	330,885
30 Jun 22	15.05400 -0.86	15.90	15.05	15.80	478,709
29 Jun 22	15.91800 +0.87	15.99	14.92	14.93	531,251
28 Jun 22	15.05000 +0.50	15.25	14.55	14.60	711,351
27 Jun 22	14.55000 +0.25	14.72	14.36	14.59	287,040
24 Jun 22	14.29600 -0.20	14.76	14.30	14.60	243,890
23 Jun 22	14.49800 -0.02	14.69	14.01	14.20	535,926
22 Jun 22	14.52200 -0.27	14.86	14.38	14.64	317,829
21 Jun 22	14.79400 +0.27	14.98	14.54	14.72	359,425
20 Jun 22	14.52800 +0.53	14.53	13.94	14.19	477,826
17 Jun 22	14.00000 +0.00	14.06	13.77	13.99	1,601,081
16 Jun 22	14.00400 -0.28	14.80	14.00	14.35	580,363
15 Jun 22	14.28800 +0.39	14.29	13.74	14.06	372,274
14 Jun 22	13.90000 -0.84	14.80	13.54	14.80	944,530
13 Jun 22	14.74000 +0.06	14.74	14.39	14.68	493,897
10 Jun 22	14.68400 +0.17	14.90	14.57	14.77	833,695
09 Jun 22	14.51200 +0.32	14.89	14.10	14.19	957,951
08 Jun 22	14.19400 -0.21	14.40	14.02	14.40	581,736
07 Jun 22	14.40000 -0.13	15.01	14.40	14.68	771,723
06 Jun 22	14.53000 +0.14	15.63	14.49	14.65	897,864
03 Jun 22	14.38800 +0.48	14.45	14.00	14.20	596,294
02 Jun 22	13.90600 +0.19	14.03	13.61	13.65	463,067
01 Jun 22	13.71200 +0.17	13.81	13.45	13.58	459,378
31 May 22	13.54000 -0.23	13.77	13.43	13.77	976,223
30 May 22	13.76800 +0.39	13.82	13.39	13.45	531,487
27 May 22	13.38200 +0.07	13.50	13.21	13.50	415,209
26 May 22	13.31200 +0.06	13.41	13.18	13.26	344,503
25 May 22	13.25000 +0.09	13.46	13.17	13.20	835,105
24 May 22	13.16000 -0.01	13.38	13.14	13.20	461,068
23 May 22	13.16800 +0.10	13.35	13.02	13.33	591,179
20 May 22	13.06800 -0.13	13.40	13.06	13.40	490,307
19 May 22	13.20000 -0.30	13.48	13.07	13.40	799,223
18 May 22	13.50000 +0.43	13.54	12.90	13.20	1,032,625
17 May 22	13.07000 +0.06	13.61	13.00	13.00	821,874
16 May 22	13.01400 +0.04	13.18	12.88	12.90	719,636
13 May 22	12.97000 -0.31	13.24	12.68	13.08	2,086,260
12 May 22	13.28200 -0.43	13.67	13.15	13.30	3,217,929
11 May 22	13.71200 -0.79	14.69	13.70	14.55	2,561,041
10 May 22	14.50000 +0.70	15.11	14.28	14.45	2,206,381
09 May 22	13.80200 +0.29	14.74	13.80	14.20	3,531,028
06 May 22	13.51400 +0.00	13.51	12.25	12.50	10,245,060

Euroapi SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.74900 -0.01	0.76	0.74	0.75	115,506
19 Oct 26	0.75900 +0.01	0.76	0.74	0.75	103,695
16 Oct 26	0.75000 +0.01	0.76	0.73	0.74	180,262
15 Oct 26	0.73800 +0.01	0.75	0.72	0.72	51,859
14 Oct 26	0.73000 +0.02	0.75	0.72	0.72	199,355
13 Oct 26	0.71400 -0.06	0.78	0.71	0.77	428,651
12 Oct 26	0.77200 +0.00	0.78	0.77	0.77	34,456
09 Oct 26	0.77200 +0.02	0.79	0.74	0.75	208,338
08 Oct 26	0.74800 -0.01	0.76	0.74	0.74	197,621
07 Oct 26	0.75600 +0.01	0.76	0.74	0.75	144,755
06 Oct 26	0.74700 +0.02	0.77	0.74	0.74	303,996
05 Oct 26	0.73100 -0.01	0.75	0.73	0.73	116,122
02 Oct 26	0.73900 +0.01	0.75	0.71	0.74	247,782
01 Oct 26	0.73300 +0.01	0.75	0.72	0.72	378,923
30 Sep 26	0.72400 -0.01	0.75	0.71	0.74	168,471
29 Sep 26	0.73700 -0.01	0.76	0.73	0.73	178,429
28 Sep 26	0.74500 +0.00	0.76	0.73	0.73	229,640
25 Sep 26	0.74800 -0.02	0.78	0.72	0.78	365,638
24 Sep 26	0.76500 -0.03	0.79	0.76	0.79	174,575
23 Sep 26	0.79400 +0.00	0.80	0.78	0.78	176,346
22 Sep 26	0.79400 +0.01	0.80	0.78	0.78	250,838
21 Sep 26	0.78400 +0.00	0.80	0.78	0.78	129,751
18 Sep 26	0.78000 -0.07	0.86	0.78	0.86	302,237
17 Sep 26	0.84900 +0.00	0.86	0.84	0.85	85,366
16 Sep 26	0.85400 +0.01	0.87	0.84	0.85	149,782
15 Sep 26	0.84800 +0.00	0.87	0.84	0.85	183,124
14 Sep 26	0.85200 +0.00	0.87	0.82	0.85	201,801
11 Sep 26	0.85200 +0.03	0.85	0.80	0.81	147,859
10 Sep 26	0.82600 +0.01	0.83	0.81	0.83	126,862
09 Sep 26	0.82000 +0.00	0.82	0.79	0.82	448,679
08 Sep 26	0.81500 -0.03	0.84	0.81	0.84	176,442
07 Sep 26	0.84500 -0.02	0.86	0.84	0.86	246,540
04 Sep 26	0.86600 +0.00	0.87	0.85	0.86	161,115
03 Sep 26	0.86700 -0.04	0.90	0.85	0.90	267,246
02 Sep 26	0.91000 +0.00	0.92	0.90	0.91	140,652
01 Sep 26	0.90700 -0.01	0.93	0.90	0.91	320,055
31 Aug 26	0.91900 -0.01	0.94	0.91	0.93	507,715
28 Aug 26	0.93200 -0.02	0.96	0.93	0.94	81,831
27 Aug 26	0.94700 +0.01	0.95	0.93	0.94	98,285
26 Aug 26	0.94100 -0.01	0.96	0.94	0.94	143,513
25 Aug 26	0.94800 +0.01	0.95	0.92	0.94	259,486
24 Aug 26	0.94200 -0.04	0.98	0.94	0.97	236,731
21 Aug 26	0.97900 +0.00	0.99	0.97	0.98	91,619
20 Aug 26	0.97700 +0.00	0.99	0.97	0.99	108,981
19 Aug 26	0.97900 +0.01	0.99	0.95	0.96	71,011
18 Aug 26	0.96400 -0.01	0.98	0.95	0.97	72,263
17 Aug 26	0.97300 +0.00	0.99	0.96	0.97	110,730
14 Aug 26	0.97600 +0.00	0.98	0.96	0.97	104,792
13 Aug 26	0.97400 -0.02	1.01	0.97	0.99	148,845
12 Aug 26	0.99600 +0.01	1.01	0.99	0.99	88,757
11 Aug 26	0.99000 +0.00	1.01	0.98	1.00	101,883
10 Aug 26	0.99200 -0.02	1.04	0.98	1.01	206,940
07 Aug 26	1.01000 +0.03	1.04	0.99	1.00	287,262
06 Aug 26	0.98300 -0.01	1.01	0.98	1.00	119,287
05 Aug 26	0.99000 -0.03	1.03	0.96	1.02	309,272
04 Aug 26	1.01600 +0.06	1.02	0.96	0.96	505,948
03 Aug 26	0.95700 -0.02	1.00	0.95	0.98	262,432
31 Jul 26	0.97900 +0.00	1.01	0.92	0.99	495,121
30 Jul 26	0.97900 -0.28	1.15	0.93	1.15	1,393,478
29 Jul 26	1.26200 +0.02	1.29	1.24	1.24	109,738
28 Jul 26	1.24000 -0.01	1.25	1.23	1.25	110,283
27 Jul 26	1.24600 +0.02	1.26	1.23	1.24	87,977
24 Jul 26	1.23000 +0.00	1.25	1.21	1.23	46,177
23 Jul 26	1.22600 -0.03	1.27	1.22	1.27	64,601
22 Jul 26	1.26000 -0.01	1.29	1.24	1.29	77,906
21 Jul 26	1.27400 +0.01	1.29	1.26	1.27	86,824
20 Jul 26	1.26400 -0.01	1.29	1.25	1.27	85,802
17 Jul 26	1.27400 -0.01	1.30	1.27	1.29	54,108
16 Jul 26	1.28600 +0.01	1.29	1.26	1.28	41,845
15 Jul 26	1.28000 +0.00	1.29	1.27	1.29	66,495
14 Jul 26	1.27600 +0.00	1.29	1.27	1.28	84,239
13 Jul 26	1.27800 +0.02	1.28	1.24	1.26	52,399
10 Jul 26	1.25600 +0.00	1.29	1.24	1.26	95,138
09 Jul 26	1.25200 +0.00	1.29	1.23	1.25	137,780
08 Jul 26	1.25400 -0.02	1.28	1.24	1.27	86,150
07 Jul 26	1.27600 -0.06	1.35	1.26	1.33	214,467
06 Jul 26	1.33600 -0.04	1.39	1.33	1.36	106,689
03 Jul 26	1.37400 +0.04	1.39	1.32	1.32	79,234
02 Jul 26	1.33000 -0.01	1.36	1.30	1.34	114,849
01 Jul 26	1.33800 +0.00	1.35	1.32	1.32	69,289
30 Jun 26	1.33400 +0.02	1.35	1.31	1.32	74,318
29 Jun 26	1.31000 -0.01	1.35	1.28	1.31	171,490
26 Jun 26	1.31600 +0.01	1.34	1.29	1.30	103,737
25 Jun 26	1.31000 +0.01	1.33	1.30	1.30	97,390
24 Jun 26	1.30400 +0.04	1.32	1.25	1.25	248,692
23 Jun 26	1.26200 +0.04	1.26	1.22	1.22	134,289
22 Jun 26	1.22400 -0.03	1.27	1.22	1.25	96,032
19 Jun 26	1.25200 +0.01	1.27	1.24	1.24	56,733
18 Jun 26	1.23800 -0.01	1.26	1.23	1.25	71,492
17 Jun 26	1.24400 +0.00	1.27	1.23	1.26	68,870
16 Jun 26	1.24800 -0.01	1.29	1.23	1.25	87,131
15 Jun 26	1.25400 -0.01	1.32	1.25	1.29	127,276
12 Jun 26	1.26600 -0.02	1.33	1.26	1.30	121,800
11 Jun 26	1.28200 +0.02	1.29	1.25	1.25	87,384
10 Jun 26	1.26000 -0.01	1.29	1.25	1.28	172,232
09 Jun 26	1.27000 +0.01	1.29	1.26	1.26	68,423
08 Jun 26	1.26200 +0.00	1.30	1.24	1.25	132,869
05 Jun 26	1.26600 -0.02	1.32	1.27	1.30	138,924
04 Jun 26	1.28200 +0.00	1.30	1.27	1.28	58,334
03 Jun 26	1.28600 -0.02	1.31	1.27	1.31	192,459
02 Jun 26	1.30600 -0.06	1.43	1.31	1.40	158,169
01 Jun 26	1.37000 -0.12	1.48	1.37	1.47	207,571
29 May 26	1.48800 +0.05	1.49	1.43	1.45	166,925
28 May 26	1.44000 +0.01	1.44	1.37	1.42	238,368
27 May 26	1.43000 -0.03	1.49	1.41	1.47	154,485
26 May 26	1.46200 -0.01	1.49	1.46	1.47	35,072
25 May 26	1.47600 -0.02	1.50	1.47	1.50	145,658
22 May 26	1.50000 +0.05	1.50	1.45	1.45	173,149
21 May 26	1.45000 +0.02	1.45	1.42	1.43	128,401
20 May 26	1.43400 +0.00	1.45	1.41	1.45	119,067
19 May 26	1.43600 +0.00	1.45	1.43	1.43	48,765
18 May 26	1.43400 -0.02	1.45	1.42	1.44	148,181
15 May 26	1.45200 -0.04	1.53	1.45	1.51	249,014
14 May 26	1.49000 +0.02	1.57	1.46	1.48	342,969
13 May 26	1.47000 +0.02	1.48	1.45	1.46	49,904
12 May 26	1.45000 -0.05	1.50	1.44	1.50	280,579
11 May 26	1.49600 +0.02	1.52	1.45	1.48	152,309
08 May 26	1.48000 -0.02	1.50	1.47	1.50	139,252
07 May 26	1.50400 -0.01	1.53	1.46	1.50	187,734
06 May 26	1.51000 +0.01	1.54	1.47	1.50	189,745
05 May 26	1.49800 +0.06	1.50	1.43	1.43	368,129
04 May 26	1.43800 +0.07	1.45	1.38	1.38	387,521
30 Apr 26	1.37000 +0.05	1.37	1.31	1.32	156,050
29 Apr 26	1.31800 -0.04	1.38	1.32	1.36	230,135
28 Apr 26	1.36000 +0.06	1.42	1.27	1.31	349,564
27 Apr 26	1.30000 +0.02	1.30	1.26	1.28	157,720
24 Apr 26	1.27800 +0.00	1.29	1.26	1.28	95,144
23 Apr 26	1.27600 +0.00	1.29	1.26	1.26	66,057
22 Apr 26	1.27200 +0.00	1.29	1.26	1.28	135,716
21 Apr 26	1.27400 -0.02	1.30	1.27	1.29	95,557
20 Apr 26	1.29400 -0.03	1.30	1.28	1.30	128,893
17 Apr 26	1.32200 +0.00	1.33	1.29	1.31	118,280
16 Apr 26	1.32200 +0.01	1.34	1.30	1.30	154,361
15 Apr 26	1.31600 +0.01	1.32	1.29	1.30	92,848
14 Apr 26	1.30600 +0.02	1.31	1.29	1.29	154,817
13 Apr 26	1.29000 -0.02	1.31	1.27	1.30	195,555
10 Apr 26	1.30600 +0.04	1.31	1.27	1.27	116,640
09 Apr 26	1.26400 -0.03	1.31	1.26	1.31	136,250
08 Apr 26	1.29800 +0.05	1.33	1.26	1.29	191,592
07 Apr 26	1.24800 -0.02	1.31	1.24	1.27	187,625
02 Apr 26	1.26500 -0.03	1.30	1.25	1.30	151,818
01 Apr 26	1.30000 -0.01	1.34	1.30	1.33	153,327
31 Mar 26	1.30700 +0.04	1.32	1.28	1.28	159,711
30 Mar 26	1.27200 +0.02	1.28	1.25	1.25	98,556
27 Mar 26	1.25200 +0.00	1.27	1.22	1.23	149,020
26 Mar 26	1.25300 +0.00	1.28	1.24	1.24	190,694
25 Mar 26	1.25300 -0.01	1.29	1.24	1.27	170,036
24 Mar 26	1.26400 +0.00	1.28	1.25	1.28	163,797
23 Mar 26	1.26600 -0.04	1.32	1.26	1.28	270,473
20 Mar 26	1.30500 +0.04	1.33	1.27	1.28	281,609
19 Mar 26	1.26800 -0.02	1.30	1.26	1.28	267,625
18 Mar 26	1.29100 +0.02	1.29	1.25	1.28	285,780
17 Mar 26	1.27200 +0.01	1.28	1.25	1.25	148,701
16 Mar 26	1.25800 -0.01	1.29	1.25	1.27	216,310
13 Mar 26	1.26700 -0.01	1.29	1.25	1.29	242,231
12 Mar 26	1.28100 -0.03	1.30	1.28	1.30	81,698
11 Mar 26	1.30800 +0.00	1.33	1.29	1.29	224,177
10 Mar 26	1.31000 +0.00	1.35	1.30	1.34	312,444
09 Mar 26	1.31000 -0.03	1.34	1.27	1.32	418,423
06 Mar 26	1.34200 -0.04	1.38	1.32	1.38	484,644
05 Mar 26	1.38000 -0.05	1.51	1.36	1.43	1,474,679
04 Mar 26	1.42600 -0.53	1.76	1.33	1.76	3,071,309
03 Mar 26	1.95400 -0.11	2.06	1.95	2.05	300,664
02 Mar 26	2.06800 -0.08	2.13	2.05	2.08	253,901
27 Feb 26	2.14600 +0.01	2.15	2.12	2.13	70,111
26 Feb 26	2.13600 +0.01	2.15	2.10	2.12	108,425
25 Feb 26	2.12400 -0.01	2.15	2.10	2.13	127,336
24 Feb 26	2.13600 -0.01	2.17	2.13	2.13	76,780
23 Feb 26	2.14400 -0.03	2.17	2.12	2.17	132,400
20 Feb 26	2.17400 -0.01	2.20	2.16	2.20	94,575
19 Feb 26	2.18400 -0.06	2.25	2.18	2.25	109,024
18 Feb 26	2.24000 +0.02	2.27	2.20	2.21	150,800
17 Feb 26	2.21600 +0.05	2.22	2.15	2.18	131,759
16 Feb 26	2.16400 -0.03	2.24	2.16	2.20	144,093
13 Feb 26	2.19000 +0.01	2.20	2.16	2.18	108,117
12 Feb 26	2.18200 -0.01	2.24	2.17	2.19	223,607
11 Feb 26	2.19200 +0.04	2.19	2.12	2.15	113,738
10 Feb 26	2.15200 +0.02	2.19	2.12	2.12	135,194
09 Feb 26	2.12800 +0.06	2.13	2.07	2.07	121,726
06 Feb 26	2.07000 -0.07	2.14	2.05	2.14	139,035
05 Feb 26	2.14000 +0.00	2.15	2.10	2.13	76,637
04 Feb 26	2.13600 -0.02	2.17	2.13	2.14	169,782
03 Feb 26	2.15200 +0.03	2.16	2.12	2.13	128,420
02 Feb 26	2.12200 +0.00	2.14	2.09	2.10	93,377
30 Jan 26	2.11800 +0.04	2.12	2.07	2.07	110,510
29 Jan 26	2.07600 -0.09	2.17	2.07	2.17	324,497
28 Jan 26	2.16600 -0.03	2.20	2.17	2.18	223,710
27 Jan 26	2.19400 +0.02	2.20	2.17	2.17	112,479
26 Jan 26	2.17000 +0.00	2.19	2.17	2.17	66,963
23 Jan 26	2.17400 -0.03	2.21	2.17	2.20	99,802
22 Jan 26	2.20600 +0.02	2.23	2.17	2.20	108,706
21 Jan 26	2.18600 +0.04	2.20	2.15	2.15	290,502
20 Jan 26	2.15000 -0.11	2.23	2.13	2.22	201,217
19 Jan 26	2.26000 +0.08	2.26	2.15	2.16	382,326
16 Jan 26	2.18400 +0.00	2.19	2.17	2.19	155,833
15 Jan 26	2.18000 -0.02	2.21	2.15	2.21	413,145
14 Jan 26	2.20200 -0.03	2.24	2.17	2.21	216,827
13 Jan 26	2.22800 +0.09	2.25	2.13	2.15	305,991
12 Jan 26	2.14200 -0.01	2.19	2.13	2.16	107,727
09 Jan 26	2.15200 +0.02	2.17	2.12	2.14	184,285
08 Jan 26	2.12800 +0.01	2.16	2.10	2.13	268,597
07 Jan 26	2.11400 -0.05	2.16	2.11	2.16	150,315
06 Jan 26	2.16000 +0.00	2.18	2.10	2.15	313,906
05 Jan 26	2.15600 -0.04	2.24	2.14	2.23	201,995
02 Jan 26	2.20000 -0.07	2.28	2.19	2.26	202,369
31 Dec 25	2.27000 +0.02	2.28	2.23	2.25	70,061
30 Dec 25	2.25000 +0.07	2.28	2.17	2.17	234,691
29 Dec 25	2.18000 -0.04	2.25	2.18	2.22	234,039
24 Dec 25	2.21800 +0.03	2.23	2.19	2.19	88,076
23 Dec 25	2.18400 +0.03	2.23	2.16	2.18	211,252
22 Dec 25	2.15800 -0.07	2.29	2.16	2.25	467,385
19 Dec 25	2.23000 -0.07	2.31	2.22	2.28	479,545
18 Dec 25	2.30000 -0.10	2.39	2.24	2.39	1,139,663
17 Dec 25	2.40000 -0.71	3.01	2.38	3.01	1,670,105
16 Dec 25	3.11200 +0.01	3.11	3.04	3.10	73,216
15 Dec 25	3.10000 +0.03	3.10	3.01	3.07	77,020
12 Dec 25	3.07400 -0.03	3.14	3.07	3.10	39,059
11 Dec 25	3.10400 -0.07	3.22	3.07	3.16	84,884
10 Dec 25	3.17400 +0.08	3.21	3.06	3.07	177,087
09 Dec 25	3.09400 +0.03	3.09	3.05	3.06	60,135
08 Dec 25	3.06200 +0.03	3.06	3.01	3.02	74,074
05 Dec 25	3.02800 -0.02	3.09	3.02	3.04	44,016
04 Dec 25	3.05000 +0.01	3.07	3.03	3.04	36,520
03 Dec 25	3.04200 +0.03	3.10	3.01	3.01	56,458
02 Dec 25	3.01000 -0.05	3.11	3.00	3.06	87,838
01 Dec 25	3.06400 -0.06	3.10	3.04	3.08	121,436
28 Nov 25	3.12800 +0.03	3.13	3.06	3.11	52,862
27 Nov 25	3.09600 -0.03	3.15	3.09	3.12	34,038
26 Nov 25	3.12800 -0.03	3.19	3.11	3.16	77,003
25 Nov 25	3.16000 -0.07	3.23	3.01	3.23	212,120
24 Nov 25	3.22600 +0.10	3.28	3.14	3.14	104,668
21 Nov 25	3.13000 +0.02	3.13	3.05	3.09	62,189
20 Nov 25	3.11400 +0.03	3.17	3.08	3.14	73,684
19 Nov 25	3.08000 -0.08	3.17	3.06	3.17	108,449
18 Nov 25	3.16000 -0.07	3.22	3.14	3.18	59,980
17 Nov 25	3.23400 +0.00	3.25	3.17	3.22	109,512
14 Nov 25	3.23200 -0.10	3.28	3.16	3.28	81,400
13 Nov 25	3.33000 -0.03	3.39	3.31	3.36	75,511
12 Nov 25	3.36200 +0.10	3.39	3.23	3.26	110,463
11 Nov 25	3.26000 +0.05	3.31	3.21	3.22	162,923
10 Nov 25	3.20600 +0.06	3.24	3.16	3.16	110,201
07 Nov 25	3.14400 +0.01	3.24	3.12	3.14	86,304
06 Nov 25	3.13600 -0.02	3.20	3.13	3.16	84,694
05 Nov 25	3.15800 -0.03	3.20	3.11	3.20	87,258
04 Nov 25	3.19000 +0.05	3.20	3.09	3.16	83,807
03 Nov 25	3.14000 -0.07	3.26	3.13	3.21	70,969
31 Oct 25	3.20800 +0.00	3.24	3.18	3.19	60,540
30 Oct 25	3.20800 -0.04	3.29	3.17	3.24	85,157
29 Oct 25	3.24400 +0.03	3.29	3.19	3.21	89,693
28 Oct 25	3.21600 +0.00	3.26	3.18	3.22	62,329
27 Oct 25	3.21400 -0.04	3.26	3.20	3.25	52,461
24 Oct 25	3.25600 +0.05	3.32	3.20	3.20	131,716
23 Oct 25	3.21000 +0.02	3.24	3.15	3.18	67,820
22 Oct 25	3.19000 +0.03	3.24	3.10	3.14	85,439
21 Oct 25	3.16000 +0.05	3.18	3.08	3.11	109,123
20 Oct 25	3.11000 +0.02	3.15	3.08	3.10	96,765
17 Oct 25	3.09200 -0.12	3.18	3.04	3.18	130,716
16 Oct 25	3.21200 +0.01	3.32	3.18	3.20	122,668
15 Oct 25	3.20000 +0.10	3.30	3.10	3.19	175,465
14 Oct 25	3.10000 +0.06	3.11	2.97	3.06	150,950
13 Oct 25	3.03800 +0.00	3.12	3.02	3.06	65,703
10 Oct 25	3.03600 -0.11	3.21	3.04	3.16	116,375
09 Oct 25	3.15000 -0.14	3.29	3.15	3.29	120,574
08 Oct 25	3.29400 +0.06	3.40	3.25	3.25	165,334
07 Oct 25	3.23800 -0.06	3.33	3.23	3.29	62,588
06 Oct 25	3.29800 +0.01	3.30	3.16	3.26	95,565
03 Oct 25	3.28400 -0.04	3.35	3.21	3.32	136,190
02 Oct 25	3.32800 +0.08	3.44	3.24	3.26	227,613
01 Oct 25	3.25000 +0.16	3.26	3.07	3.07	309,118
30 Sep 25	3.08800 +0.08	3.12	3.02	3.02	177,924
29 Sep 25	3.00800 +0.09	3.02	2.92	2.92	99,402
26 Sep 25	2.92200 -0.01	2.98	2.91	2.97	61,153
25 Sep 25	2.93000 -0.10	3.01	2.92	3.01	115,915
24 Sep 25	3.02600 -0.02	3.07	2.97	3.07	75,791
23 Sep 25	3.05000 -0.08	3.18	3.04	3.13	120,934
22 Sep 25	3.13200 -0.02	3.19	3.08	3.15	135,217
19 Sep 25	3.15400 +0.01	3.21	3.12	3.15	154,798
18 Sep 25	3.14000 +0.09	3.19	3.02	3.03	218,307
17 Sep 25	3.04600 +0.10	3.06	2.95	2.95	71,599
16 Sep 25	2.95000 -0.07	2.99	2.92	2.99	64,530
15 Sep 25	3.01800 -0.08	3.13	2.99	3.10	107,423
12 Sep 25	3.09800 +0.14	3.13	2.96	2.98	161,113
11 Sep 25	2.96000 +0.10	3.04	2.87	2.87	76,701
10 Sep 25	2.86000 -0.06	2.97	2.86	2.94	71,592
09 Sep 25	2.92400 +0.02	2.98	2.85	2.88	100,418
08 Sep 25	2.90800 +0.04	2.92	2.83	2.86	102,419
05 Sep 25	2.86400 -0.07	2.95	2.85	2.95	85,358
04 Sep 25	2.93400 -0.03	3.00	2.91	2.97	77,054
03 Sep 25	2.96800 -0.01	3.01	2.92	2.92	96,430
02 Sep 25	2.97400 -0.09	3.07	2.92	3.07	143,509
01 Sep 25	3.06000 +0.05	3.08	3.01	3.01	56,091
29 Aug 25	3.01400 -0.01	3.08	2.99	3.04	53,703
28 Aug 25	3.02200 -0.06	3.13	2.95	3.08	196,197
27 Aug 25	3.08000 +0.05	3.13	3.03	3.05	112,302
26 Aug 25	3.03000 -0.12	3.09	3.02	3.08	119,165
25 Aug 25	3.15000 -0.15	3.29	3.15	3.29	79,634
22 Aug 25	3.30000 +0.10	3.36	3.18	3.20	280,908
21 Aug 25	3.20000 +0.04	3.24	3.17	3.17	104,103
20 Aug 25	3.16200 -0.06	3.21	3.16	3.20	45,522
19 Aug 25	3.22200 +0.07	3.23	3.13	3.16	141,653
18 Aug 25	3.15400 +0.05	3.18	3.09	3.09	160,441
15 Aug 25	3.10000 +0.00	3.15	3.08	3.11	120,392
14 Aug 25	3.10000 -0.02	3.13	3.08	3.11	90,147
13 Aug 25	3.12400 +0.17	3.15	2.93	2.96	154,989
12 Aug 25	2.95600 +0.02	2.98	2.91	2.94	82,178
11 Aug 25	2.93200 -0.03	2.97	2.91	2.95	68,109
08 Aug 25	2.95800 +0.10	3.02	2.86	2.86	198,406
07 Aug 25	2.85600 +0.20	2.86	2.65	2.68	178,323
06 Aug 25	2.66000 -0.04	2.73	2.65	2.71	126,284
05 Aug 25	2.70000 -0.01	2.74	2.64	2.74	122,282
04 Aug 25	2.70800 -0.08	2.86	2.69	2.80	160,899
01 Aug 25	2.78800 -0.09	2.89	2.75	2.89	107,560
31 Jul 25	2.88000 +0.07	2.97	2.81	2.84	189,955
30 Jul 25	2.81200 -0.24	2.98	2.74	2.98	494,279
29 Jul 25	3.05200 -0.08	3.19	3.05	3.13	136,587
28 Jul 25	3.13200 -0.03	3.20	3.07	3.09	174,418
25 Jul 25	3.16000 +0.05	3.24	3.11	3.15	249,788
24 Jul 25	3.11200 +0.17	3.15	2.98	2.99	165,314
23 Jul 25	2.94000 +0.07	2.95	2.89	2.89	67,561
22 Jul 25	2.87400 +0.01	2.89	2.81	2.87	70,737
21 Jul 25	2.86200 -0.05	2.92	2.83	2.91	129,761
18 Jul 25	2.90800 -0.03	2.99	2.91	2.96	88,649
17 Jul 25	2.93800 -0.06	3.01	2.92	2.99	98,194
16 Jul 25	2.99800 -0.10	3.14	3.00	3.14	92,869
15 Jul 25	3.10000 -0.05	3.18	3.10	3.15	85,879
14 Jul 25	3.15200 -0.08	3.30	3.15	3.20	92,655
11 Jul 25	3.23600 -0.04	3.29	3.24	3.27	47,315
10 Jul 25	3.28000 +0.06	3.32	3.24	3.24	79,191
09 Jul 25	3.22000 -0.02	3.30	3.19	3.23	127,298
08 Jul 25	3.24200 +0.06	3.24	3.15	3.18	97,685
07 Jul 25	3.18400 -0.04	3.26	3.17	3.23	77,323
04 Jul 25	3.22200 +0.13	3.22	3.09	3.13	105,294
03 Jul 25	3.09400 -0.09	3.23	3.09	3.19	148,951
02 Jul 25	3.18800 +0.09	3.22	3.01	3.10	158,977
01 Jul 25	3.10200 +0.22	3.17	2.90	2.91	305,631
30 Jun 25	2.88600 +0.01	2.90	2.82	2.89	118,329
27 Jun 25	2.87400 -0.07	2.97	2.87	2.96	83,851
26 Jun 25	2.94400 -0.02	2.98	2.94	2.96	57,136
25 Jun 25	2.96200 -0.08	3.10	2.96	3.05	75,135
24 Jun 25	3.04000 +0.05	3.11	3.01	3.06	132,679
23 Jun 25	2.98800 +0.02	3.03	2.92	2.97	93,433
20 Jun 25	2.96600 -0.06	3.10	2.95	3.03	81,447
19 Jun 25	3.03000 -0.04	3.07	3.01	3.07	75,409
18 Jun 25	3.07000 -0.02	3.12	3.04	3.10	87,767
17 Jun 25	3.09400 -0.02	3.16	3.03	3.07	110,423
16 Jun 25	3.11200 -0.24	3.36	3.10	3.36	145,110
13 Jun 25	3.35000 -0.11	3.46	3.34	3.37	127,001
12 Jun 25	3.45800 +0.00	3.54	3.44	3.45	61,149
11 Jun 25	3.45800 +0.05	3.57	3.43	3.43	174,679
10 Jun 25	3.40800 +0.09	3.45	3.31	3.31	104,529
09 Jun 25	3.31400 -0.08	3.39	3.24	3.39	89,595
06 Jun 25	3.39000 +0.06	3.42	3.29	3.30	129,522
05 Jun 25	3.33000 +0.25	3.33	3.08	3.08	278,163
04 Jun 25	3.07800 +0.03	3.17	3.05	3.06	104,638
03 Jun 25	3.05200 +0.03	3.16	3.03	3.03	165,674
02 Jun 25	3.01800 +0.03	3.07	2.97	2.97	122,499
30 May 25	2.98600 +0.00	3.03	2.95	2.96	74,764
29 May 25	2.99000 -0.17	3.15	2.93	3.15	202,670
28 May 25	3.16000 +0.03	3.22	3.11	3.13	124,995
27 May 25	3.12800 +0.00	3.18	3.06	3.07	178,154
26 May 25	3.13000 +0.44	3.18	2.72	2.72	608,636
23 May 25	2.69000 +0.01	2.76	2.64	2.68	66,995
22 May 25	2.68000 -0.08	2.78	2.68	2.75	105,237
21 May 25	2.76400 +0.02	2.78	2.69	2.75	67,058
20 May 25	2.74000 +0.05	2.78	2.69	2.69	70,708
19 May 25	2.69400 +0.08	2.70	2.58	2.60	96,606
16 May 25	2.61000 -0.11	2.76	2.61	2.72	85,543
15 May 25	2.71600 -0.03	2.76	2.69	2.75	47,530
14 May 25	2.74600 +0.01	2.77	2.71	2.74	46,651
13 May 25	2.74000 -0.02	2.82	2.74	2.76	63,424
12 May 25	2.76000 +0.06	2.78	2.66	2.70	110,779
09 May 25	2.70000 +0.01	2.74	2.69	2.69	39,812
08 May 25	2.69400 -0.08	2.80	2.68	2.77	55,636
07 May 25	2.77400 -0.05	2.83	2.75	2.83	57,240
06 May 25	2.82200 +0.02	2.87	2.80	2.80	45,093
05 May 25	2.80600 +0.03	2.85	2.78	2.78	41,289
02 May 25	2.78000 +0.04	2.86	2.76	2.76	73,692
30 Apr 25	2.74400 -0.02	2.79	2.70	2.76	59,299
29 Apr 25	2.76600 +0.05	2.79	2.71	2.71	53,369
28 Apr 25	2.71800 +0.06	2.73	2.66	2.66	60,923
25 Apr 25	2.66200 +0.00	2.71	2.64	2.66	53,888
24 Apr 25	2.66000 +0.04	2.67	2.57	2.60	53,565
23 Apr 25	2.61800 +0.14	2.66	2.49	2.49	109,487
22 Apr 25	2.48000 +0.01	2.50	2.45	2.47	64,165
17 Apr 25	2.47200 -0.03	2.51	2.44	2.46	53,308
16 Apr 25	2.49800 +0.00	2.50	2.43	2.49	64,650
15 Apr 25	2.50000 +0.06	2.53	2.44	2.46	98,466
14 Apr 25	2.44000 +0.05	2.46	2.36	2.44	105,582
11 Apr 25	2.38600 +0.04	2.41	2.30	2.39	62,780
10 Apr 25	2.35000 +0.05	2.55	2.34	2.53	154,710
09 Apr 25	2.30000 -0.15	2.40	2.29	2.37	177,103
08 Apr 25	2.45200 +0.08	2.50	2.35	2.42	178,381
07 Apr 25	2.37000 -0.09	2.49	2.26	2.30	214,827
04 Apr 25	2.45800 -0.14	2.65	2.45	2.58	293,884
03 Apr 25	2.60000 -0.07	2.75	2.60	2.62	129,478
02 Apr 25	2.66800 -0.13	2.83	2.64	2.80	174,793
01 Apr 25	2.79400 +0.05	2.86	2.74	2.75	138,406
31 Mar 25	2.74600 -0.14	2.82	2.68	2.81	249,862
28 Mar 25	2.88200 +0.02	2.91	2.84	2.85	87,283
27 Mar 25	2.85800 +0.06	2.89	2.80	2.81	116,280
26 Mar 25	2.80000 -0.01	2.85	2.77	2.80	89,071
25 Mar 25	2.80800 +0.06	2.86	2.76	2.76	116,431
24 Mar 25	2.74800 -0.02	2.83	2.73	2.79	108,643
21 Mar 25	2.76600 +0.00	2.82	2.74	2.77	114,922
20 Mar 25	2.77000 -0.03	2.85	2.75	2.80	74,462
19 Mar 25	2.80000 +0.02	2.88	2.78	2.80	208,261
18 Mar 25	2.78200 +0.03	2.81	2.75	2.75	83,224
17 Mar 25	2.75000 +0.02	2.79	2.71	2.74	82,769
14 Mar 25	2.73400 +0.06	2.77	2.67	2.67	141,542
13 Mar 25	2.67600 -0.07	2.76	2.61	2.75	276,470
12 Mar 25	2.75000 +0.03	2.86	2.71	2.75	284,474
11 Mar 25	2.71600 +0.01	2.87	2.71	2.75	236,079
10 Mar 25	2.70600 -0.11	2.84	2.68	2.78	251,789
07 Mar 25	2.82000 +0.10	2.84	2.67	2.72	199,024
06 Mar 25	2.72200 -0.03	2.89	2.65	2.84	246,081
05 Mar 25	2.75000 +0.05	2.95	2.72	2.72	388,739
04 Mar 25	2.70400 +0.11	3.08	2.61	2.61	867,276
03 Mar 25	2.59000 +0.00	2.65	2.52	2.60	174,239
28 Feb 25	2.59000 -0.01	2.62	2.53	2.59	126,033
27 Feb 25	2.59800 -0.03	2.66	2.50	2.62	184,622
26 Feb 25	2.62600 -0.20	2.87	2.63	2.86	365,974
25 Feb 25	2.83000 -0.07	2.95	2.83	2.90	115,455
24 Feb 25	2.89800 +0.08	2.91	2.76	2.81	151,788
21 Feb 25	2.81400 +0.00	2.86	2.78	2.81	73,612
20 Feb 25	2.81200 -0.01	2.84	2.79	2.82	61,255
19 Feb 25	2.82000 -0.05	2.90	2.82	2.88	91,147
18 Feb 25	2.87000 +0.00	2.93	2.83	2.88	111,879
17 Feb 25	2.87200 +0.07	2.92	2.77	2.81	129,166
14 Feb 25	2.80000 -0.03	2.86	2.79	2.82	140,537
13 Feb 25	2.83400 -0.05	2.89	2.81	2.89	244,216
12 Feb 25	2.88000 -0.06	3.01	2.87	2.93	154,003
11 Feb 25	2.94400 +0.09	2.95	2.84	2.87	138,901
10 Feb 25	2.85200 -0.17	3.11	2.83	3.07	378,299
07 Feb 25	3.02400 -0.12	3.14	2.95	3.13	307,379
06 Feb 25	3.14000 +0.00	3.23	3.12	3.15	99,981
05 Feb 25	3.14400 -0.06	3.21	3.12	3.19	69,136
04 Feb 25	3.20200 -0.02	3.22	3.13	3.21	94,053
03 Feb 25	3.22600 +0.00	3.24	3.13	3.17	72,068
31 Jan 25	3.23000 +0.14	3.31	3.04	3.07	174,351
30 Jan 25	3.08600 +0.04	3.11	3.01	3.03	103,184
29 Jan 25	3.04200 -0.13	3.24	3.00	3.18	121,645
28 Jan 25	3.17000 +0.01	3.25	3.15	3.16	75,563
27 Jan 25	3.16400 +0.03	3.19	3.10	3.11	61,084
24 Jan 25	3.13600 +0.05	3.21	3.10	3.10	113,420
23 Jan 25	3.09000 -0.02	3.13	3.06	3.13	63,212
22 Jan 25	3.11000 -0.06	3.19	3.10	3.19	43,592
21 Jan 25	3.17200 +0.03	3.20	3.11	3.14	43,938
20 Jan 25	3.14400 +0.01	3.17	3.11	3.13	47,628
17 Jan 25	3.13000 -0.06	3.22	3.13	3.19	56,372
16 Jan 25	3.18600 -0.04	3.33	3.17	3.26	84,757
15 Jan 25	3.23000 +0.07	3.30	3.15	3.15	129,270
14 Jan 25	3.16200 +0.06	3.17	3.10	3.10	44,400
13 Jan 25	3.10400 +0.00	3.16	3.07	3.12	105,699
10 Jan 25	3.10000 -0.07	3.20	3.09	3.17	112,236
09 Jan 25	3.17000 +0.01	3.27	3.14	3.16	236,387
08 Jan 25	3.16000 +0.07	3.18	3.07	3.09	155,154
07 Jan 25	3.08600 +0.09	3.12	3.00	3.00	199,162
06 Jan 25	2.99800 +0.06	3.03	2.88	2.96	144,117
03 Jan 25	2.93400 -0.04	3.01	2.92	2.97	166,110
02 Jan 25	2.97400 +0.09	2.98	2.85	2.90	190,332
31 Dec 24	2.88000 +0.07	2.89	2.80	2.82	115,692
30 Dec 24	2.81400 +0.00	2.83	2.76	2.80	97,102
27 Dec 24	2.81000 +0.06	2.83	2.76	2.77	133,214
24 Dec 24	2.75000 -0.05	2.83	2.75	2.80	111,814
23 Dec 24	2.80000 -0.01	2.83	2.71	2.77	303,967
20 Dec 24	2.81000 +0.01	2.85	2.73	2.80	241,488
19 Dec 24	2.80200 +0.00	2.84	2.73	2.75	159,428
18 Dec 24	2.80000 -0.02	2.88	2.80	2.82	163,758
17 Dec 24	2.82400 -0.13	2.94	2.81	2.92	291,120
16 Dec 24	2.95000 -0.02	3.01	2.92	2.96	213,981
13 Dec 24	2.97400 -0.16	3.18	2.93	3.13	449,108
12 Dec 24	3.13800 -0.06	3.23	3.07	3.20	334,488
11 Dec 24	3.20000 -0.05	3.32	3.16	3.26	592,301
10 Dec 24	3.25000 -1.19	4.40	3.21	4.37	1,647,827
09 Dec 24	4.43600 +0.02	4.46	4.30	4.40	135,843
06 Dec 24	4.41600 +0.31	4.43	4.08	4.09	264,709
05 Dec 24	4.10200 -0.10	4.22	4.04	4.18	176,125
04 Dec 24	4.20200 +0.06	4.26	4.06	4.12	151,523
03 Dec 24	4.14000 +0.18	4.19	3.89	3.97	208,703
02 Dec 24	3.96000 -0.15	4.21	3.85	4.07	256,026
29 Nov 24	4.10800 +0.15	4.12	3.94	3.96	179,791
28 Nov 24	3.95600 +0.06	3.99	3.85	3.90	122,175
27 Nov 24	3.90000 +0.07	3.95	3.76	3.82	155,058
26 Nov 24	3.83200 +0.12	3.84	3.62	3.69	94,140
25 Nov 24	3.71400 +0.19	3.72	3.49	3.53	119,689
22 Nov 24	3.52200 +0.10	3.53	3.41	3.41	79,323
21 Nov 24	3.41800 +0.00	3.43	3.33	3.41	65,298
20 Nov 24	3.41400 +0.03	3.51	3.36	3.38	141,678
19 Nov 24	3.38000 +0.00	3.46	3.31	3.38	77,816
18 Nov 24	3.38200 -0.07	3.50	3.35	3.45	100,945
15 Nov 24	3.45000 -0.07	3.53	3.42	3.49	108,868
14 Nov 24	3.52000 -0.11	3.70	3.48	3.64	141,220
13 Nov 24	3.62800 +0.07	3.70	3.52	3.54	119,141
12 Nov 24	3.55600 -0.32	3.87	3.52	3.87	157,334
11 Nov 24	3.88000 -0.05	3.97	3.85	3.95	91,906
08 Nov 24	3.92800 +0.00	3.97	3.82	3.93	76,387
07 Nov 24	3.92400 +0.00	3.99	3.80	3.90	135,102
06 Nov 24	3.92000 +0.01	4.06	3.90	3.96	114,081
05 Nov 24	3.91000 -0.07	4.15	3.84	4.00	215,292
04 Nov 24	3.98000 +0.11	3.98	3.75	3.82	177,211
01 Nov 24	3.86600 +0.29	3.89	3.45	3.58	205,691
31 Oct 24	3.57200 +0.04	3.59	3.52	3.54	66,764
30 Oct 24	3.53600 -0.04	3.60	3.48	3.58	60,369
29 Oct 24	3.58000 +0.04	3.63	3.52	3.55	82,637
28 Oct 24	3.53600 +0.11	3.59	3.41	3.42	162,522
25 Oct 24	3.42400 +0.13	3.45	3.29	3.29	113,965
24 Oct 24	3.29000 -0.06	3.37	3.29	3.34	58,113
23 Oct 24	3.35000 +0.06	3.39	3.26	3.28	93,764
22 Oct 24	3.28600 +0.04	3.32	3.21	3.24	60,179
21 Oct 24	3.24400 -0.10	3.42	3.24	3.34	110,562
18 Oct 24	3.34000 +0.13	3.34	3.19	3.22	157,429
17 Oct 24	3.21400 +0.00	3.25	3.18	3.21	99,142
16 Oct 24	3.21000 -0.02	3.26	3.19	3.22	77,206
15 Oct 24	3.23000 +0.06	3.28	3.13	3.18	154,341
14 Oct 24	3.17200 -0.15	3.26	3.15	3.26	192,393
11 Oct 24	3.31800 +0.00	3.54	3.32	3.38	331,299
10 Oct 24	3.32000 -0.05	3.37	3.30	3.37	109,393
09 Oct 24	3.37400 -0.08	3.50	3.34	3.44	160,107
08 Oct 24	3.45200 -0.07	3.51	3.45	3.51	91,968
07 Oct 24	3.52000 -0.11	3.63	3.52	3.59	76,868
04 Oct 24	3.62600 +0.11	3.66	3.52	3.52	91,167
03 Oct 24	3.52000 -0.25	3.78	3.52	3.76	121,498
02 Oct 24	3.77200 +0.01	3.82	3.73	3.78	63,757
01 Oct 24	3.75800 -0.03	3.99	3.74	3.79	180,319
30 Sep 24	3.79000 -0.21	4.00	3.79	4.00	202,567
27 Sep 24	4.00000 -0.02	4.12	4.00	4.02	109,727
26 Sep 24	4.02200 -0.05	4.17	4.02	4.08	123,868
25 Sep 24	4.07000 +0.00	4.11	4.02	4.06	98,415
24 Sep 24	4.07200 +0.04	4.15	4.03	4.06	99,692
23 Sep 24	4.03600 -0.09	4.28	4.04	4.11	188,018
20 Sep 24	4.12400 -0.17	4.30	4.07	4.27	1,896,726
19 Sep 24	4.29000 -0.02	4.36	4.26	4.31	110,044
18 Sep 24	4.31200 +0.04	4.36	4.16	4.27	106,876
17 Sep 24	4.27200 +0.11	4.27	4.14	4.16	156,833
16 Sep 24	4.16000 -0.17	4.24	4.00	4.22	185,618
13 Sep 24	4.33000 +0.17	4.40	4.12	4.15	171,527
12 Sep 24	4.15600 +0.04	4.24	4.08	4.13	82,089
11 Sep 24	4.11600 +0.08	4.28	4.02	4.02	195,233
10 Sep 24	4.04000 -0.02	4.06	3.99	4.03	138,473
09 Sep 24	4.06400 +0.03	4.11	4.02	4.04	82,558
06 Sep 24	4.03400 -0.24	4.24	3.99	4.24	135,343
05 Sep 24	4.27000 +0.15	4.32	4.02	4.10	180,656
04 Sep 24	4.12000 +0.10	4.15	3.90	3.96	178,307
03 Sep 24	4.01800 -0.05	4.06	4.00	4.06	63,703
02 Sep 24	4.06600 -0.09	4.20	3.97	4.20	89,340
30 Aug 24	4.15800 +0.18	4.27	3.99	3.99	208,657
29 Aug 24	3.98200 -0.05	4.10	3.98	4.02	76,545
28 Aug 24	4.03600 -0.07	4.10	3.99	4.10	114,700
27 Aug 24	4.10200 +0.03	4.18	3.99	4.09	204,701
26 Aug 24	4.07200 -0.15	4.28	3.95	4.22	221,753
23 Aug 24	4.22000 -0.32	4.50	4.10	4.49	236,206
22 Aug 24	4.54000 +0.17	4.54	4.31	4.37	137,494
21 Aug 24	4.36600 +0.12	4.38	4.25	4.25	115,019
20 Aug 24	4.25000 -0.05	4.29	4.18	4.28	71,967
19 Aug 24	4.30200 +0.11	4.34	4.06	4.18	352,326
16 Aug 24	4.19200 -0.02	4.22	4.13	4.20	104,763
15 Aug 24	4.21600 +0.02	4.22	4.11	4.20	120,702
14 Aug 24	4.20000 +0.07	4.28	4.11	4.14	155,896
13 Aug 24	4.12800 +0.17	4.17	3.93	3.96	167,280
12 Aug 24	3.95800 -0.12	4.11	3.92	4.08	172,638
09 Aug 24	4.08200 +0.03	4.09	3.90	4.06	154,032
08 Aug 24	4.05200 -0.03	4.08	3.94	4.05	131,083
07 Aug 24	4.07800 +0.22	4.08	3.86	3.87	185,088
06 Aug 24	3.86000 +0.25	3.87	3.61	3.64	153,248
05 Aug 24	3.61000 -0.17	3.72	3.47	3.68	242,334
02 Aug 24	3.78000 -0.15	3.93	3.71	3.92	174,609
01 Aug 24	3.93400 +0.21	3.98	3.67	3.67	252,106
31 Jul 24	3.72400 +0.37	3.80	3.14	3.15	445,069
30 Jul 24	3.35000 -0.07	3.52	3.31	3.42	146,702
29 Jul 24	3.41600 +0.06	3.43	3.29	3.39	338,347
26 Jul 24	3.35400 +0.16	3.39	3.17	3.22	163,860
25 Jul 24	3.19400 +0.03	3.22	3.13	3.16	123,677
24 Jul 24	3.16200 -0.03	3.21	3.12	3.18	107,197
23 Jul 24	3.19400 +0.07	3.21	3.13	3.13	131,908
22 Jul 24	3.12600 +0.08	3.23	3.05	3.05	206,013
19 Jul 24	3.05000 +0.04	3.05	2.96	3.00	132,714
18 Jul 24	3.00600 +0.06	3.01	2.91	2.95	125,105
17 Jul 24	2.95000 +0.04	2.99	2.89	2.93	127,250
16 Jul 24	2.91000 +0.07	2.91	2.80	2.82	116,363
15 Jul 24	2.84000 +0.00	2.88	2.80	2.83	216,430
12 Jul 24	2.83800 +0.04	2.85	2.78	2.79	144,073
11 Jul 24	2.79600 +0.15	2.80	2.59	2.63	168,336
10 Jul 24	2.64800 +0.07	2.69	2.53	2.57	160,321
09 Jul 24	2.57400 -0.08	2.65	2.56	2.63	140,699
08 Jul 24	2.65200 +0.01	2.73	2.61	2.63	149,044
05 Jul 24	2.64000 -0.12	2.78	2.61	2.76	244,447
04 Jul 24	2.76200 +0.03	2.88	2.73	2.76	147,357
03 Jul 24	2.73000 +0.17	2.81	2.55	2.56	274,742
02 Jul 24	2.56000 -0.07	2.64	2.54	2.60	107,523
01 Jul 24	2.62800 +0.08	2.68	2.56	2.58	243,729
28 Jun 24	2.55000 -0.24	2.75	2.53	2.72	417,249
27 Jun 24	2.78800 -0.12	3.25	2.72	3.10	911,596
26 Jun 24	2.90400 -0.04	3.00	2.86	2.94	97,408
25 Jun 24	2.94000 -0.03	3.01	2.87	2.97	162,018
24 Jun 24	2.97400 -0.06	3.07	2.91	3.01	165,074
21 Jun 24	3.03200 -0.11	3.16	3.02	3.11	202,569
20 Jun 24	3.14400 +0.10	3.16	3.03	3.03	195,188
19 Jun 24	3.04000 -0.08	3.15	3.00	3.15	148,389
18 Jun 24	3.11600 +0.11	3.17	3.01	3.08	208,976
17 Jun 24	3.00600 +0.11	3.07	2.90	2.90	235,567
14 Jun 24	2.90000 -0.01	2.93	2.83	2.88	253,450
13 Jun 24	2.91000 -0.15	3.06	2.88	3.05	229,919
12 Jun 24	3.05800 -0.01	3.15	3.02	3.07	239,878
11 Jun 24	3.06600 -0.24	3.30	3.04	3.30	238,291
10 Jun 24	3.30400 +0.12	3.32	3.03	3.08	368,888
07 Jun 24	3.18600 -0.69	3.82	3.15	3.82	1,550,654
06 Jun 24	3.88000 +0.14	4.10	3.87	3.93	547,654
05 Jun 24	3.73800 +0.07	3.88	3.70	3.70	241,852
04 Jun 24	3.66400 -0.03	3.80	3.64	3.68	207,654
03 Jun 24	3.69400 +0.08	3.73	3.60	3.60	215,512
31 May 24	3.61000 -0.03	3.67	3.54	3.66	2,217,207
30 May 24	3.64000 +0.18	3.66	3.46	3.46	357,747
29 May 24	3.46200 -0.14	3.61	3.46	3.59	217,330
28 May 24	3.60400 +0.04	3.64	3.52	3.57	261,890
27 May 24	3.56000 -0.04	3.61	3.47	3.61	175,900
24 May 24	3.60000 +0.03	3.68	3.52	3.54	389,993
23 May 24	3.57400 +0.32	3.79	3.32	3.50	1,372,748
22 May 24	3.25000 -0.05	3.31	3.21	3.30	141,408
21 May 24	3.30000 +0.01	3.32	3.19	3.30	196,223
20 May 24	3.29200 +0.04	3.29	3.20	3.24	119,031
17 May 24	3.25400 +0.04	3.30	3.19	3.22	189,231
16 May 24	3.21400 +0.02	3.23	3.13	3.23	212,394
15 May 24	3.19400 -0.04	3.25	3.15	3.21	212,799
14 May 24	3.23000 +0.00	3.27	3.17	3.23	155,550
13 May 24	3.22600 +0.12	3.26	3.02	3.12	240,127
10 May 24	3.10600 -0.01	3.17	3.07	3.12	181,958
09 May 24	3.11200 +0.04	3.12	3.04	3.05	159,926
08 May 24	3.07400 +0.00	3.11	3.00	3.06	278,849
07 May 24	3.07800 +0.15	3.08	2.90	2.90	240,702
06 May 24	2.93000 +0.04	2.93	2.88	2.91	191,062
03 May 24	2.89200 +0.03	2.93	2.88	2.89	116,819
02 May 24	2.86600 -0.09	2.98	2.87	2.95	227,799
30 Apr 24	2.95200 +0.03	2.96	2.91	2.92	267,852
29 Apr 24	2.91800 +0.16	2.92	2.76	2.78	206,424
26 Apr 24	2.76000 +0.16	2.76	2.58	2.61	241,107
25 Apr 24	2.59600 -0.09	2.74	2.59	2.69	194,202
24 Apr 24	2.68600 -0.08	2.77	2.68	2.76	196,544
23 Apr 24	2.76200 +0.01	2.78	2.70	2.76	208,240
22 Apr 24	2.75000 +0.07	2.75	2.64	2.69	268,326
19 Apr 24	2.68200 +0.09	2.68	2.51	2.57	517,641
18 Apr 24	2.58800 -0.09	2.69	2.57	2.69	290,384
17 Apr 24	2.67400 -0.05	2.72	2.66	2.70	183,037
16 Apr 24	2.72200 -0.05	2.73	2.66	2.73	197,377
15 Apr 24	2.76800 -0.03	2.88	2.74	2.78	358,194
12 Apr 24	2.79600 -0.16	2.98	2.80	2.96	393,264
11 Apr 24	2.96000 +0.02	3.01	2.90	2.93	242,772
10 Apr 24	2.94400 -0.05	3.09	2.91	3.05	400,393
09 Apr 24	2.99600 +0.02	3.00	2.91	2.97	300,465
08 Apr 24	2.98000 +0.15	2.99	2.79	2.81	476,537
05 Apr 24	2.83000 +0.05	2.83	2.72	2.75	475,894
04 Apr 24	2.78200 +0.07	2.79	2.70	2.72	280,684
03 Apr 24	2.71400 +0.06	2.74	2.65	2.66	553,570
02 Apr 24	2.65800 -0.14	2.79	2.61	2.79	509,133
28 Mar 24	2.79500 +0.08	2.80	2.63	2.70	515,487
27 Mar 24	2.71100 +0.18	2.74	2.52	2.52	738,046
26 Mar 24	2.52800 -0.11	2.66	2.49	2.61	731,928
25 Mar 24	2.64100 +0.05	2.64	2.50	2.59	499,853
22 Mar 24	2.59500 +0.20	2.61	2.39	2.39	802,524
21 Mar 24	2.39800 -0.17	2.59	2.38	2.57	1,006,503
20 Mar 24	2.56800 -0.07	2.64	2.55	2.64	520,328
19 Mar 24	2.64200 +0.02	2.68	2.57	2.60	599,561
18 Mar 24	2.61900 -0.08	2.85	2.60	2.69	1,058,424
15 Mar 24	2.70000 -0.57	2.90	2.26	2.90	4,728,166
14 Mar 24	3.27300 +0.12	3.34	3.16	3.16	290,860
13 Mar 24	3.15800 -0.05	3.23	3.15	3.20	526,082
12 Mar 24	3.20900 -0.05	3.30	3.18	3.25	558,812
11 Mar 24	3.25500 -0.14	3.43	3.24	3.35	604,085
08 Mar 24	3.40000 -0.22	3.59	3.31	3.56	1,084,381
07 Mar 24	3.62200 +0.16	3.73	3.41	3.42	578,813
06 Mar 24	3.46500 +0.01	3.48	3.32	3.37	710,078
05 Mar 24	3.45800 -0.33	3.53	3.20	3.51	1,360,714
04 Mar 24	3.79200 -0.21	4.03	3.79	3.99	761,402
01 Mar 24	4.00000 +0.15	4.04	3.66	3.83	1,398,272
29 Feb 24	3.85000 -2.94	4.47	3.10	4.47	4,273,155
28 Feb 24	6.79400 -0.14	7.02	6.79	6.91	335,133
27 Feb 24	6.93200 -0.01	6.97	6.81	6.90	190,196
26 Feb 24	6.94200 +0.13	6.94	6.75	6.75	260,736
23 Feb 24	6.81400 +0.05	6.81	6.59	6.72	185,219
22 Feb 24	6.76400 +0.19	6.76	6.56	6.56	179,776
21 Feb 24	6.57600 +0.17	6.58	6.39	6.40	246,102
20 Feb 24	6.40800 -0.13	6.52	6.40	6.51	118,238
19 Feb 24	6.53400 +0.00	6.56	6.37	6.50	215,888
16 Feb 24	6.53200 -0.11	6.76	6.53	6.67	244,136
15 Feb 24	6.63800 +0.19	6.64	6.44	6.44	189,574
14 Feb 24	6.45000 +0.10	6.50	6.32	6.32	152,700
13 Feb 24	6.35400 +0.09	6.36	6.24	6.25	149,652
12 Feb 24	6.26200 +0.10	6.30	6.17	6.17	143,694
09 Feb 24	6.16600 -0.04	6.19	6.07	6.19	141,185
08 Feb 24	6.20800 +0.05	6.32	6.16	6.16	154,179
07 Feb 24	6.16200 +0.06	6.24	6.09	6.09	169,314
06 Feb 24	6.10400 +0.07	6.12	5.98	6.03	410,923
05 Feb 24	6.03400 +0.24	6.06	5.75	5.78	475,636
02 Feb 24	5.79600 -0.20	6.09	5.80	6.01	248,597
01 Feb 24	5.99400 -0.22	6.18	5.98	6.18	517,300
31 Jan 24	6.21000 -0.09	6.33	5.98	6.32	875,435
30 Jan 24	6.29800 -0.23	6.62	6.30	6.56	589,031
29 Jan 24	6.52800 +0.01	6.55	6.43	6.49	511,626
26 Jan 24	6.51600 +0.29	6.52	6.26	6.26	418,202
25 Jan 24	6.22600 +0.01	6.29	6.18	6.24	384,993
24 Jan 24	6.21800 +0.09	6.30	6.11	6.19	532,340
23 Jan 24	6.13000 -0.06	6.23	6.09	6.17	397,287
22 Jan 24	6.19000 +0.37	6.22	5.88	5.88	537,974
19 Jan 24	5.82000 -0.18	6.00	5.79	6.00	360,220
18 Jan 24	6.00000 -0.01	6.12	5.96	5.96	467,972
17 Jan 24	6.01400 +0.15	6.03	5.83	5.83	374,227
16 Jan 24	5.86200 +0.09	5.89	5.73	5.77	460,021
15 Jan 24	5.77200 -0.31	6.04	5.77	6.02	498,199
12 Jan 24	6.08000 +0.17	6.15	5.90	5.90	341,428
11 Jan 24	5.90800 -0.12	6.09	5.87	6.04	938,409
10 Jan 24	6.03000 +0.05	6.11	5.95	6.00	930,600
09 Jan 24	5.98000 +0.24	6.05	5.74	5.75	584,692
08 Jan 24	5.73600 +0.12	5.76	5.58	5.58	289,291
05 Jan 24	5.61400 +0.09	5.64	5.40	5.48	634,001
04 Jan 24	5.52600 -0.01	5.68	5.48	5.59	172,601
03 Jan 24	5.54000 -0.18	5.73	5.51	5.70	372,067
02 Jan 24	5.72400 -0.01	5.88	5.72	5.74	297,899
29 Dec 23	5.73000 -0.01	5.82	5.71	5.74	257,265
28 Dec 23	5.74400 +0.15	5.77	5.56	5.59	333,417
27 Dec 23	5.59400 -0.02	5.69	5.59	5.60	364,449
22 Dec 23	5.61000 +0.05	5.68	5.49	5.52	423,488
21 Dec 23	5.56200 +0.10	5.56	5.42	5.42	336,924
20 Dec 23	5.46600 +0.13	5.47	5.32	5.34	302,950
19 Dec 23	5.34000 +0.17	5.34	5.17	5.17	379,052
18 Dec 23	5.17000 +0.16	5.18	4.91	4.95	414,724
15 Dec 23	5.00800 +0.13	5.10	4.88	4.91	575,388
14 Dec 23	4.87600 +0.10	4.96	4.83	4.87	427,751
13 Dec 23	4.77900 -0.13	4.95	4.77	4.90	274,549
12 Dec 23	4.90500 -0.13	5.14	4.91	5.03	365,409
11 Dec 23	5.03400 +0.05	5.03	4.86	4.94	524,990
08 Dec 23	4.98000 -0.01	5.08	4.97	5.01	287,287
07 Dec 23	4.98700 -0.07	5.11	4.99	5.05	363,443
06 Dec 23	5.05400 -0.21	5.27	4.87	5.24	687,020
05 Dec 23	5.26600 -0.16	5.45	5.09	5.20	1,164,102
04 Dec 23	5.42600 +0.13	5.47	5.30	5.30	289,594
01 Dec 23	5.30000 +0.10	5.30	5.17	5.22	264,932
30 Nov 23	5.20000 +0.10	5.24	5.12	5.12	236,765
29 Nov 23	5.10200 +0.00	5.16	5.08	5.08	212,050
28 Nov 23	5.10000 -0.01	5.12	5.06	5.10	219,144
27 Nov 23	5.10800 -0.27	5.32	5.11	5.29	349,336
24 Nov 23	5.38000 -0.09	5.52	5.36	5.43	268,445
23 Nov 23	5.46800 +0.11	5.58	5.33	5.34	435,663
22 Nov 23	5.36000 +0.22	5.41	5.14	5.14	311,497
21 Nov 23	5.14000 -0.05	5.23	5.12	5.19	279,194
20 Nov 23	5.19400 -0.07	5.27	5.15	5.25	327,553
17 Nov 23	5.26000 -0.02	5.34	5.26	5.27	303,582
16 Nov 23	5.27800 -0.32	5.57	5.28	5.56	469,665
15 Nov 23	5.59600 +0.01	5.64	5.51	5.60	362,668
14 Nov 23	5.58400 +0.30	5.58	5.29	5.29	431,477
13 Nov 23	5.28200 +0.06	5.42	5.25	5.25	380,528
10 Nov 23	5.22400 -0.04	5.30	5.21	5.26	415,255
09 Nov 23	5.26800 +0.10	5.32	5.15	5.15	429,087
08 Nov 23	5.17200 +0.07	5.25	5.04	5.05	412,477
07 Nov 23	5.10000 -0.11	5.19	5.02	5.12	349,249
06 Nov 23	5.20600 +0.10	5.22	5.08	5.13	275,465
03 Nov 23	5.10600 +0.03	5.16	5.02	5.07	293,820
02 Nov 23	5.07800 -0.02	5.32	5.07	5.15	398,131
01 Nov 23	5.09600 +0.15	5.10	4.89	4.94	255,235
31 Oct 23	4.94500 +0.07	5.05	4.82	4.88	560,304
30 Oct 23	4.87600 +0.10	4.94	4.77	4.78	338,249
27 Oct 23	4.77900 +0.11	4.86	4.64	4.66	350,744
26 Oct 23	4.67400 -0.15	4.78	4.61	4.76	572,671
25 Oct 23	4.82000 -0.09	4.98	4.73	4.92	435,162
24 Oct 23	4.91300 +0.11	4.91	4.80	4.82	257,632
23 Oct 23	4.80400 -0.02	4.86	4.72	4.85	424,504
20 Oct 23	4.82300 +0.03	4.92	4.70	4.71	342,627
19 Oct 23	4.79400 +0.06	4.90	4.67	4.68	426,714
18 Oct 23	4.73000 -0.07	4.82	4.64	4.80	474,753
17 Oct 23	4.80000 -0.18	5.05	4.72	5.00	737,181
16 Oct 23	4.97800 -0.35	5.33	4.93	5.31	893,564
13 Oct 23	5.32400 -0.38	5.65	5.25	5.64	964,581
12 Oct 23	5.70000 +0.17	5.81	5.43	5.68	1,303,587
11 Oct 23	5.53000 +0.55	5.59	4.93	5.01	3,030,680
10 Oct 23	4.98000 -7.17	5.60	4.70	5.00	6,430,961
09 Oct 23	12.15500 +0.07	12.15	11.96	12.04	124,118
06 Oct 23	12.08500 +0.19	12.09	11.92	11.94	59,267
05 Oct 23	11.89000 +0.06	12.10	11.85	11.94	90,630
04 Oct 23	11.83500 -0.02	11.84	11.68	11.80	123,420
03 Oct 23	11.85500 -0.10	11.98	11.82	11.82	97,999
02 Oct 23	11.95000 +0.02	12.00	11.84	11.92	137,044
29 Sep 23	11.93000 +0.18	12.07	11.80	11.80	113,125
28 Sep 23	11.75500 +0.02	11.82	11.66	11.70	104,520
27 Sep 23	11.74000 -0.07	12.03	11.71	11.85	93,706
26 Sep 23	11.81500 -0.10	11.93	11.78	11.85	114,433
25 Sep 23	11.91000 -0.06	12.06	11.80	11.98	108,018
22 Sep 23	11.97000 -0.16	12.15	11.97	12.06	96,364
21 Sep 23	12.13500 -0.53	12.64	12.06	12.55	140,788
20 Sep 23	12.66500 +0.32	12.68	12.32	12.32	133,917
19 Sep 23	12.34000 +0.13	12.44	12.12	12.19	73,186
18 Sep 23	12.21000 -0.42	12.61	12.20	12.58	140,521
15 Sep 23	12.63000 -0.07	12.76	12.45	12.72	171,261
14 Sep 23	12.70000 -0.03	12.81	12.65	12.68	141,641
13 Sep 23	12.72500 -0.01	12.82	12.63	12.72	100,407
12 Sep 23	12.74000 -0.10	12.97	12.74	12.86	116,996
11 Sep 23	12.84000 +0.10	12.84	12.67	12.70	102,524
08 Sep 23	12.74000 +0.14	12.85	12.60	12.75	186,818
07 Sep 23	12.60500 +0.15	12.65	12.31	12.40	119,130
06 Sep 23	12.45000 -0.11	12.60	12.40	12.52	117,639
05 Sep 23	12.55500 -0.22	12.79	12.55	12.70	133,284
04 Sep 23	12.77000 +0.13	12.90	12.69	12.70	162,473
01 Sep 23	12.64000 +0.09	12.71	12.39	12.51	151,174
31 Aug 23	12.55500 +0.16	12.60	12.35	12.42	171,949
30 Aug 23	12.39500 +0.23	12.43	12.13	12.18	156,132
29 Aug 23	12.17000 +0.18	12.17	12.06	12.14	143,852
28 Aug 23	11.99000 +0.09	11.99	11.90	11.99	75,759
25 Aug 23	11.90000 +0.14	12.03	11.76	11.81	97,582
24 Aug 23	11.76000 -0.05	11.94	11.76	11.84	62,517
23 Aug 23	11.81000 +0.01	11.91	11.76	11.88	60,090
22 Aug 23	11.80000 +0.09	11.85	11.69	11.82	78,443
21 Aug 23	11.71500 +0.13	11.76	11.53	11.56	114,888
18 Aug 23	11.59000 -0.14	11.73	11.48	11.66	112,047
17 Aug 23	11.72500 +0.16	11.81	11.46	11.54	159,200
16 Aug 23	11.57000 -0.34	11.88	11.56	11.86	109,276
15 Aug 23	11.91000 -0.08	11.98	11.74	11.98	90,893
14 Aug 23	11.99000 -0.05	12.11	11.95	12.08	74,359
11 Aug 23	12.04000 +0.00	12.08	11.92	11.99	100,402
10 Aug 23	12.04000 +0.10	12.14	11.92	11.97	120,999
09 Aug 23	11.93500 +0.04	12.06	11.86	12.04	81,132
08 Aug 23	11.90000 +0.03	11.90	11.69	11.80	115,363
07 Aug 23	11.86500 +0.24	12.07	11.82	11.88	200,050
04 Aug 23	11.62000 +0.22	11.72	11.44	11.45	89,477
03 Aug 23	11.39500 -0.50	11.94	11.35	11.86	221,155
02 Aug 23	11.89500 -0.52	12.38	11.74	12.19	490,112
01 Aug 23	12.42000 +1.81	12.52	10.06	10.44	1,483,614
31 Jul 23	10.61000 -0.25	10.74	10.52	10.69	187,560
28 Jul 23	10.86000 +0.04	10.91	10.72	10.80	161,112
27 Jul 23	10.82000 +0.05	10.94	10.73	10.78	158,846
26 Jul 23	10.77500 +0.05	10.89	10.60	10.72	164,430
25 Jul 23	10.73000 +0.04	10.75	10.59	10.70	76,060
24 Jul 23	10.69000 -0.03	10.80	10.65	10.72	61,149
21 Jul 23	10.71500 +0.13	10.72	10.48	10.56	130,024
20 Jul 23	10.58500 -0.31	10.91	10.44	10.90	231,533
19 Jul 23	10.90000 +0.24	10.90	10.70	10.70	165,062
18 Jul 23	10.66000 +0.17	10.69	10.48	10.48	80,331
17 Jul 23	10.49000 +0.01	10.55	10.40	10.42	89,932
14 Jul 23	10.47500 +0.06	10.52	10.39	10.40	101,007
13 Jul 23	10.42000 +0.20	10.44	10.24	10.24	141,689
12 Jul 23	10.21500 +0.05	10.31	10.13	10.20	175,027
11 Jul 23	10.17000 +0.12	10.20	10.02	10.08	105,737
10 Jul 23	10.05000 -0.07	10.14	9.98	10.10	103,002
07 Jul 23	10.12500 +0.06	10.13	9.97	10.06	200,698
06 Jul 23	10.07000 -0.29	10.28	10.05	10.28	177,722
05 Jul 23	10.36000 +0.05	10.38	10.26	10.31	88,188
04 Jul 23	10.31000 -0.10	10.46	10.26	10.42	123,515
03 Jul 23	10.41500 -0.08	10.58	10.38	10.48	187,582
30 Jun 23	10.49500 +0.23	10.52	10.27	10.30	165,588
29 Jun 23	10.26000 +0.07	10.35	10.14	10.15	163,473
28 Jun 23	10.19000 +0.19	10.23	9.98	10.01	105,847
27 Jun 23	9.99800 +0.00	10.03	9.93	10.00	176,924
26 Jun 23	10.00000 -0.45	10.44	9.98	10.44	266,957
23 Jun 23	10.45000 -0.07	10.59	10.37	10.46	155,393
22 Jun 23	10.52500 -0.12	10.60	10.40	10.58	212,814
21 Jun 23	10.64000 +0.08	10.72	10.48	10.57	199,618
20 Jun 23	10.56000 -0.26	10.80	10.48	10.80	295,521
19 Jun 23	10.82000 +0.22	10.84	10.63	10.70	329,388
16 Jun 23	10.60000 -0.07	10.77	10.57	10.71	373,656
15 Jun 23	10.67000 +0.02	10.77	10.44	10.60	254,816
14 Jun 23	10.65500 +0.41	10.66	10.21	10.24	426,792
13 Jun 23	10.24500 +0.06	10.26	10.09	10.20	208,277
12 Jun 23	10.18000 +0.22	10.21	9.98	10.09	286,822
09 Jun 23	9.95800 -0.22	10.16	9.95	10.16	211,760
08 Jun 23	10.18000 -0.11	10.29	10.09	10.29	194,484
07 Jun 23	10.29000 +0.11	10.30	10.12	10.12	319,426
06 Jun 23	10.18000 +0.17	10.18	9.94	9.98	284,991
05 Jun 23	10.01000 -0.10	10.26	10.01	10.18	160,718
02 Jun 23	10.11000 +0.21	10.15	9.95	9.95	221,820
01 Jun 23	9.89800 +0.10	9.93	9.81	9.82	154,493
31 May 23	9.79800 -0.11	9.88	9.74	9.80	255,501
30 May 23	9.90800 -0.28	10.20	9.87	10.20	268,984
29 May 23	10.18500 +0.04	10.24	10.14	10.16	85,070
26 May 23	10.14500 +0.05	10.15	9.97	10.14	184,733
25 May 23	10.09500 -0.01	10.16	10.02	10.10	187,333
24 May 23	10.10500 -0.17	10.32	10.04	10.27	201,797
23 May 23	10.27000 -0.11	10.49	10.22	10.35	238,092
22 May 23	10.38500 -0.02	10.44	10.29	10.44	179,430
19 May 23	10.40500 +0.16	10.50	10.25	10.30	229,870
18 May 23	10.24500 +0.02	10.32	10.15	10.30	169,908
17 May 23	10.23000 -0.33	10.50	10.20	10.50	224,805
16 May 23	10.56000 -0.04	10.68	10.50	10.62	140,206
15 May 23	10.60500 +0.08	10.63	10.50	10.50	133,253
12 May 23	10.52500 -0.08	10.72	10.48	10.72	131,356
11 May 23	10.60000 +0.00	10.75	10.55	10.70	168,543
10 May 23	10.60500 +0.00	10.63	10.49	10.55	174,998
09 May 23	10.60000 -0.02	10.86	10.57	10.84	212,744
08 May 23	10.62500 +0.07	10.65	10.52	10.58	136,080
05 May 23	10.55500 +0.12	10.57	10.45	10.49	155,012
04 May 23	10.44000 -0.08	10.49	10.36	10.45	268,561
03 May 23	10.51500 +0.02	10.63	10.40	10.55	118,425
02 May 23	10.50000 -0.40	10.96	10.50	10.92	316,676
28 Apr 23	10.89500 +0.07	10.94	10.73	10.90	426,866
27 Apr 23	10.83000 +0.22	10.85	10.65	10.66	326,627
26 Apr 23	10.61500 -0.16	10.80	10.60	10.75	209,511
25 Apr 23	10.78000 -0.08	10.95	10.74	10.88	190,976
24 Apr 23	10.86000 -0.14	11.06	10.82	10.99	188,145
21 Apr 23	10.99500 +0.15	11.02	10.78	10.80	261,612
20 Apr 23	10.84000 -0.17	11.11	10.78	10.96	266,093
19 Apr 23	11.01000 -0.07	11.03	10.80	10.90	206,592
18 Apr 23	11.08000 +0.04	11.49	11.03	11.32	440,020
17 Apr 23	11.04000 +0.19	11.04	10.72	10.74	183,443
14 Apr 23	10.84500 +0.01	10.95	10.78	10.86	177,129
13 Apr 23	10.84000 +0.11	10.85	10.77	10.80	237,178
12 Apr 23	10.73500 -0.13	10.82	10.71	10.82	251,390
11 Apr 23	10.86000 +0.02	11.01	10.82	10.90	292,572
06 Apr 23	10.84000 +0.35	10.86	10.54	10.54	309,507
05 Apr 23	10.49000 +0.01	10.64	10.45	10.48	272,894
04 Apr 23	10.48500 -0.04	10.75	10.45	10.60	279,632
03 Apr 23	10.52500 +0.00	10.57	10.34	10.52	294,505
31 Mar 23	10.52500 +0.01	10.61	10.39	10.48	284,302
30 Mar 23	10.51000 +0.49	10.58	10.01	10.01	540,193
29 Mar 23	10.02500 +0.30	10.19	9.73	9.73	373,892
28 Mar 23	9.73000 -0.23	10.04	9.70	9.99	327,040
27 Mar 23	9.95800 +0.19	9.96	9.69	9.94	526,289
24 Mar 23	9.76600 -0.23	10.03	9.52	9.99	606,649
23 Mar 23	10.00000 -0.12	10.19	9.98	10.10	555,686
22 Mar 23	10.12000 -0.22	10.46	10.04	10.44	481,106
21 Mar 23	10.33500 +0.09	10.41	10.19	10.33	513,414
20 Mar 23	10.25000 -0.40	10.50	10.10	10.50	642,609
17 Mar 23	10.65000 -0.55	11.23	10.65	11.17	525,043
16 Mar 23	11.20000 +0.12	11.28	11.02	11.20	284,658
15 Mar 23	11.08000 -0.55	11.72	11.08	11.70	535,868
14 Mar 23	11.63000 +0.16	11.77	11.44	11.56	358,021
13 Mar 23	11.47000 +0.28	11.67	11.29	11.30	686,236
10 Mar 23	11.19500 -1.00	12.13	11.15	12.00	1,452,334
09 Mar 23	12.19500 -0.33	12.68	11.98	12.57	1,415,992
08 Mar 23	12.52000 -3.48	15.20	12.41	15.14	2,691,590
07 Mar 23	16.00000 +0.20	16.03	15.62	15.70	139,058
06 Mar 23	15.80000 +0.02	16.01	15.78	15.82	115,787
03 Mar 23	15.78000 +0.26	15.81	15.55	15.60	86,577
02 Mar 23	15.52500 +0.07	15.52	15.32	15.45	86,851
01 Mar 23	15.45000 -0.05	15.55	15.24	15.48	107,504
28 Feb 23	15.50000 -0.13	15.68	15.30	15.61	183,471
27 Feb 23	15.62500 +0.24	15.68	15.34	15.34	86,407
24 Feb 23	15.38500 +0.09	15.46	15.26	15.40	78,413
23 Feb 23	15.30000 +0.13	15.40	15.22	15.32	141,896
22 Feb 23	15.17500 -0.31	15.58	15.16	15.50	217,681
21 Feb 23	15.49000 -0.40	15.94	15.48	15.94	109,214
20 Feb 23	15.89000 +0.11	16.02	15.65	15.86	114,373
17 Feb 23	15.78500 +0.18	15.91	15.39	15.56	168,195
16 Feb 23	15.60000 +0.06	15.68	15.49	15.60	177,452
15 Feb 23	15.54500 -0.38	16.00	15.52	15.94	164,195
14 Feb 23	15.92000 +0.03	16.06	15.86	15.92	145,470
13 Feb 23	15.89000 +0.34	15.94	15.52	15.66	80,043
10 Feb 23	15.55000 -0.40	15.98	15.54	15.90	110,560
09 Feb 23	15.95500 +0.03	16.15	15.84	16.02	142,524
08 Feb 23	15.92000 +0.18	16.03	15.84	15.88	151,187
07 Feb 23	15.74000 +0.26	15.87	15.36	15.50	149,016
06 Feb 23	15.48000 -0.55	16.20	15.29	15.86	348,250
03 Feb 23	16.02500 +0.51	16.06	15.36	15.58	466,557
02 Feb 23	15.51500 +0.54	15.62	14.91	15.00	433,672
01 Feb 23	14.98000 +0.21	15.19	14.55	14.73	394,741
31 Jan 23	14.76500 +0.98	14.77	14.04	14.28	771,050
30 Jan 23	13.79000 +0.03	13.87	13.71	13.80	146,742
27 Jan 23	13.76000 -0.02	13.89	13.63	13.77	276,808
26 Jan 23	13.78500 -0.09	14.15	13.78	13.94	155,212
25 Jan 23	13.87500 +0.07	13.90	13.68	13.78	110,476
24 Jan 23	13.80000 -0.10	13.95	13.65	13.86	234,540
23 Jan 23	13.90000 -0.04	14.02	13.71	13.98	179,608
20 Jan 23	13.93500 -0.17	14.13	13.91	14.10	244,174
19 Jan 23	14.11000 -0.24	14.40	14.11	14.32	131,227
18 Jan 23	14.35000 -0.24	14.61	14.27	14.60	225,245
17 Jan 23	14.59500 -0.03	14.77	14.51	14.65	132,023
16 Jan 23	14.63000 +0.15	14.71	14.48	14.55	149,435
13 Jan 23	14.47500 +0.43	14.52	14.05	14.12	212,178
12 Jan 23	14.05000 -0.16	14.35	14.03	14.30	178,594
11 Jan 23	14.21000 -0.19	14.48	14.21	14.36	141,789
10 Jan 23	14.40500 -0.10	14.63	14.34	14.50	119,095
09 Jan 23	14.50000 +0.42	14.55	14.06	14.10	234,095
06 Jan 23	14.08000 +0.06	14.24	13.90	14.10	253,907
05 Jan 23	14.02000 -0.42	14.54	14.02	14.38	290,591
04 Jan 23	14.44000 +0.29	14.46	14.06	14.10	324,536
03 Jan 23	14.15000 +0.24	14.15	13.80	13.90	190,300
02 Jan 23	13.90500 +0.05	13.97	13.82	13.85	81,502
30 Dec 22	13.85000 -0.04	14.03	13.80	13.90	196,320
29 Dec 22	13.89000 +0.24	13.90	13.66	13.72	137,231
28 Dec 22	13.65500 +0.06	13.73	13.45	13.68	168,149
27 Dec 22	13.59000 -0.38	13.95	13.59	13.94	150,557
23 Dec 22	13.97000 +0.16	13.97	13.83	13.84	84,172
22 Dec 22	13.81500 +0.04	13.98	13.74	13.80	178,075
21 Dec 22	13.77000 +0.14	13.84	13.47	13.60	270,420
20 Dec 22	13.63000 -0.14	13.72	13.44	13.65	328,282
19 Dec 22	13.77000 -0.16	14.01	13.69	13.99	282,341
16 Dec 22	13.93500 +0.05	13.98	13.80	13.88	879,005
15 Dec 22	13.88500 -0.44	14.35	13.78	14.22	318,369
14 Dec 22	14.32500 +0.48	14.40	13.67	13.90	357,912
13 Dec 22	13.84500 -0.27	14.19	13.85	14.10	415,171
12 Dec 22	14.12000 +0.07	14.42	14.04	14.10	294,011
09 Dec 22	14.04500 +0.02	14.34	13.99	14.05	455,631
08 Dec 22	14.02000 -0.34	14.64	13.53	14.39	920,792
07 Dec 22	14.36500 -2.68	15.10	13.30	14.00	2,158,532
06 Dec 22	17.05000 +0.05	17.28	16.96	17.03	155,277
05 Dec 22	17.00000 +0.24	17.06	16.76	16.78	108,669
02 Dec 22	16.76500 -0.35	17.15	16.76	17.15	197,870
01 Dec 22	17.11000 +0.02	17.30	17.02	17.14	138,264
30 Nov 22	17.09000 -0.37	17.47	17.00	17.46	340,139
29 Nov 22	17.46000 -0.04	17.58	17.38	17.50	117,785
28 Nov 22	17.50000 +0.05	17.55	17.33	17.45	88,961
25 Nov 22	17.45000 -0.02	17.62	17.42	17.52	63,399
24 Nov 22	17.47000 -0.10	17.60	17.37	17.60	86,742
23 Nov 22	17.57000 +0.07	17.66	17.44	17.51	159,806
22 Nov 22	17.50000 -0.24	17.76	17.45	17.72	173,366
21 Nov 22	17.73500 +0.34	17.74	17.28	17.37	264,874
18 Nov 22	17.39500 -0.06	17.70	17.25	17.38	239,817
17 Nov 22	17.46000 +0.00	17.53	17.22	17.42	276,167
16 Nov 22	17.46000 -0.16	17.79	17.36	17.58	308,808
15 Nov 22	17.61500 -0.05	17.84	17.53	17.73	203,381
14 Nov 22	17.66000 +0.24	18.12	17.34	17.43	231,852
11 Nov 22	17.41500 -0.58	18.08	17.32	18.08	218,129
10 Nov 22	17.99500 -0.03	18.19	17.99	18.07	194,531
09 Nov 22	18.03000 +0.00	18.32	17.98	18.00	145,949
08 Nov 22	18.03000 -0.14	18.24	18.03	18.20	161,332
07 Nov 22	18.17500 +0.05	18.24	17.98	18.12	139,457
04 Nov 22	18.12000 -0.06	18.28	18.00	18.18	137,738
03 Nov 22	18.18000 +0.20	18.28	17.83	17.89	176,307
02 Nov 22	17.98000 -0.16	18.50	17.88	18.06	254,593
01 Nov 22	18.14000 +0.43	18.84	18.00	18.00	289,727
31 Oct 22	17.70500 +0.03	18.07	17.67	17.91	214,964
28 Oct 22	17.67000 -0.39	18.15	17.58	18.08	148,265
27 Oct 22	18.06000 -0.51	18.78	18.03	18.68	141,921
26 Oct 22	18.56500 +0.04	18.78	18.53	18.54	110,012
25 Oct 22	18.52500 +0.11	18.63	18.38	18.42	138,043
24 Oct 22	18.41500 -0.17	19.01	18.41	18.66	417,843
21 Oct 22	18.58500 +0.13	18.66	18.46	18.47	307,143
20 Oct 22	18.46000 -0.06	18.74	18.38	18.56	194,041
19 Oct 22	18.51500 -0.20	18.81	18.41	18.80	242,709
18 Oct 22	18.71500 +0.39	18.85	18.35	18.47	258,767
17 Oct 22	18.32500 +0.30	18.46	17.82	18.06	489,214
14 Oct 22	18.02500 +0.35	18.41	17.56	17.78	465,341
13 Oct 22	17.67000 -0.02	17.72	17.47	17.70	183,192
12 Oct 22	17.69500 -0.06	17.91	17.64	17.80	185,459
11 Oct 22	17.75000 +0.32	17.88	17.38	17.38	152,263
10 Oct 22	17.43500 +0.00	17.55	17.25	17.46	175,216
07 Oct 22	17.43000 +0.04	17.76	17.26	17.40	154,856
06 Oct 22	17.39000 -0.11	17.69	17.38	17.40	113,454
05 Oct 22	17.49500 -0.13	18.05	17.40	17.68	215,622
04 Oct 22	17.63000 +0.38	17.75	17.22	17.28	155,236
03 Oct 22	17.24500 +0.20	17.37	17.10	17.10	200,319
30 Sep 22	17.04000 -0.14	17.34	16.92	17.30	328,458
29 Sep 22	17.18500 -0.03	17.54	17.18	17.32	181,223
28 Sep 22	17.21500 +0.08	17.32	17.12	17.12	188,952
27 Sep 22	17.13500 -0.10	17.49	17.14	17.25	173,068
26 Sep 22	17.24000 -0.21	17.65	17.11	17.50	247,961
23 Sep 22	17.45000 +0.05	17.47	17.09	17.35	192,910
22 Sep 22	17.40000 -0.24	17.83	17.29	17.65	268,451
21 Sep 22	17.64000 +0.14	17.69	17.32	17.41	299,311
20 Sep 22	17.50000 -0.18	17.62	17.12	17.60	207,573
19 Sep 22	17.68000 +0.41	18.06	17.17	17.30	428,632
16 Sep 22	17.27500 +0.19	17.33	17.04	17.18	457,177
15 Sep 22	17.08500 -0.06	17.39	17.08	17.08	281,038
14 Sep 22	17.14000 -0.23	17.35	17.04	17.35	274,139
13 Sep 22	17.36500 +0.57	17.60	16.91	16.96	373,253
12 Sep 22	16.79000 +0.21	16.91	16.51	16.59	194,123
09 Sep 22	16.58000 -0.34	16.93	16.51	16.84	276,873
08 Sep 22	16.92000 +0.41	16.92	16.44	16.50	278,193
07 Sep 22	16.51000 -0.35	16.83	16.42	16.83	211,403
06 Sep 22	16.86000 -0.09	17.02	16.53	17.00	270,368
05 Sep 22	16.95000 +0.44	17.30	16.38	16.45	667,379
02 Sep 22	16.51500 +0.40	16.89	16.30	16.35	511,735
01 Sep 22	16.11500 +0.56	16.50	15.51	15.65	559,631
31 Aug 22	15.55500 +0.74	15.60	14.85	14.92	339,523
30 Aug 22	14.82000 -0.24	15.07	14.66	15.06	702,059
29 Aug 22	15.06000 -0.31	15.29	14.87	15.29	237,659
26 Aug 22	15.37500 -0.19	15.74	15.32	15.64	203,619
25 Aug 22	15.57000 -0.03	15.68	15.41	15.66	269,628
24 Aug 22	15.59600 -0.12	15.74	15.54	15.66	165,681
23 Aug 22	15.71400 -0.27	15.96	15.67	15.90	240,645
22 Aug 22	15.98000 +0.06	16.34	15.90	15.95	289,806
19 Aug 22	15.92000 -0.15	16.19	15.84	16.00	174,501
18 Aug 22	16.06600 -0.30	16.30	15.67	16.24	395,934
17 Aug 22	16.36800 +0.23	16.43	15.94	16.19	298,140
16 Aug 22	16.13600 -0.08	16.30	15.96	16.30	217,943
15 Aug 22	16.21400 +0.10	16.40	16.07	16.20	183,314
12 Aug 22	16.11600 +0.06	16.28	15.91	16.01	245,727
11 Aug 22	16.05400 -0.33	16.52	15.91	16.44	333,397
10 Aug 22	16.38200 +0.16	16.38	15.84	16.20	308,078
09 Aug 22	16.22600 -0.56	16.74	16.20	16.70	235,283
08 Aug 22	16.78400 +0.21	16.84	16.49	16.70	221,951
05 Aug 22	16.57800 +0.33	16.60	16.08	16.21	175,306
04 Aug 22	16.25000 -0.31	16.67	16.17	16.52	230,537
03 Aug 22	16.56400 +0.64	16.74	15.92	15.95	341,089
02 Aug 22	15.92800 +0.13	15.99	15.66	15.71	217,050
01 Aug 22	15.79400 -0.71	16.45	15.71	16.45	406,121
29 Jul 22	16.50600 -0.28	17.14	16.45	16.80	552,365
28 Jul 22	16.78600 +0.59	16.84	16.16	16.32	431,377
27 Jul 22	16.20000 +0.29	16.38	15.91	15.94	194,495
26 Jul 22	15.91200 +0.27	16.02	15.56	15.64	252,776
25 Jul 22	15.63800 -0.84	16.78	15.64	16.50	384,274
22 Jul 22	16.48000 +0.53	16.48	15.74	15.78	269,281
21 Jul 22	15.95000 +0.34	15.99	15.38	15.55	367,383
20 Jul 22	15.60800 -0.06	15.94	15.56	15.93	222,406
19 Jul 22	15.66600 -0.40	16.06	15.66	16.00	220,049
18 Jul 22	16.06800 +0.05	16.36	15.83	16.06	257,675
15 Jul 22	16.01600 -0.27	16.24	15.87	16.15	187,388
14 Jul 22	16.28400 +0.25	16.40	15.54	16.03	287,361
13 Jul 22	16.03800 +0.20	16.15	15.51	15.81	333,155
12 Jul 22	15.83800 -0.90	16.75	15.84	16.68	494,626
11 Jul 22	16.74000 +0.30	16.79	16.44	16.50	184,891
08 Jul 22	16.44200 -0.37	16.85	16.28	16.85	196,421
07 Jul 22	16.80800 +0.31	17.26	16.50	16.50	362,587
06 Jul 22	16.49800 +0.10	16.62	16.19	16.57	309,324
05 Jul 22	16.40000 +0.60	16.62	15.87	15.95	386,815
04 Jul 22	15.79800 +0.01	15.98	15.59	15.90	292,979
01 Jul 22	15.79200 +0.74	15.85	15.09	15.10	330,885
30 Jun 22	15.05400 -0.86	15.90	15.05	15.80	478,709
29 Jun 22	15.91800 +0.87	15.99	14.92	14.93	531,251
28 Jun 22	15.05000 +0.50	15.25	14.55	14.60	711,351
27 Jun 22	14.55000 +0.25	14.72	14.36	14.59	287,040
24 Jun 22	14.29600 -0.20	14.76	14.30	14.60	243,890
23 Jun 22	14.49800 -0.02	14.69	14.01	14.20	535,926
22 Jun 22	14.52200 -0.27	14.86	14.38	14.64	317,829
21 Jun 22	14.79400 +0.27	14.98	14.54	14.72	359,425
20 Jun 22	14.52800 +0.53	14.53	13.94	14.19	477,826
17 Jun 22	14.00000 +0.00	14.06	13.77	13.99	1,601,081
16 Jun 22	14.00400 -0.28	14.80	14.00	14.35	580,363
15 Jun 22	14.28800 +0.39	14.29	13.74	14.06	372,274
14 Jun 22	13.90000 -0.84	14.80	13.54	14.80	944,530
13 Jun 22	14.74000 +0.06	14.74	14.39	14.68	493,897
10 Jun 22	14.68400 +0.17	14.90	14.57	14.77	833,695
09 Jun 22	14.51200 +0.32	14.89	14.10	14.19	957,951
08 Jun 22	14.19400 -0.21	14.40	14.02	14.40	581,736
07 Jun 22	14.40000 -0.13	15.01	14.40	14.68	771,723
06 Jun 22	14.53000 +0.14	15.63	14.49	14.65	897,864
03 Jun 22	14.38800 +0.48	14.45	14.00	14.20	596,294
02 Jun 22	13.90600 +0.19	14.03	13.61	13.65	463,067
01 Jun 22	13.71200 +0.17	13.81	13.45	13.58	459,378
31 May 22	13.54000 -0.23	13.77	13.43	13.77	976,223
30 May 22	13.76800 +0.39	13.82	13.39	13.45	531,487
27 May 22	13.38200 +0.07	13.50	13.21	13.50	415,209
26 May 22	13.31200 +0.06	13.41	13.18	13.26	344,503
25 May 22	13.25000 +0.09	13.46	13.17	13.20	835,105
24 May 22	13.16000 -0.01	13.38	13.14	13.20	461,068
23 May 22	13.16800 +0.10	13.35	13.02	13.33	591,179
20 May 22	13.06800 -0.13	13.40	13.06	13.40	490,307
19 May 22	13.20000 -0.30	13.48	13.07	13.40	799,223
18 May 22	13.50000 +0.43	13.54	12.90	13.20	1,032,625
17 May 22	13.07000 +0.06	13.61	13.00	13.00	821,874
16 May 22	13.01400 +0.04	13.18	12.88	12.90	719,636
13 May 22	12.97000 -0.31	13.24	12.68	13.08	2,086,260
12 May 22	13.28200 -0.43	13.67	13.15	13.30	3,217,929
11 May 22	13.71200 -0.79	14.69	13.70	14.55	2,561,041
10 May 22	14.50000 +0.70	15.11	14.28	14.45	2,206,381
09 May 22	13.80200 +0.29	14.74	13.80	14.20	3,531,028
06 May 22	13.51400 +0.00	13.51	12.25	12.50	10,245,060