FUNDMANAGER.co.uk

Dontnod Entertainment SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.28000 +0.01	0.28	0.27	0.27	8,591
19 Oct 26	0.27200 -0.03	0.31	0.27	0.30	16,017
16 Oct 26	0.30100 +0.00	0.31	0.30	0.30	650
15 Oct 26	0.30100 -0.01	0.31	0.30	0.31	901
14 Oct 26	0.31000 +0.00	0.31	0.30	0.31	3,117
13 Oct 26	0.31000 +0.01	0.31	0.30	0.30	1,658
12 Oct 26	0.30000 +0.00	0.31	0.30	0.31	12,576
09 Oct 26	0.30000 -0.02	0.31	0.30	0.30	15,785
08 Oct 26	0.31700 -0.06	0.35	0.32	0.35	13,288
07 Oct 26	0.37900 +0.02	0.38	0.36	0.36	1,542
06 Oct 26	0.36000 +0.01	0.38	0.36	0.36	1,008
05 Oct 26	0.35000 -0.01	0.36	0.35	0.36	1,270
02 Oct 26	0.36000 +0.00	0.39	0.36	0.39	4,739
01 Oct 26	0.36000 -0.01	0.37	0.36	0.37	11,283
30 Sep 26	0.37200 +0.00	0.39	0.37	0.37	443
29 Sep 26	0.37200 -0.01	0.40	0.37	0.38	8,827
28 Sep 26	0.38000 +0.00	0.40	0.38	0.38	3,365
25 Sep 26	0.37500 -0.02	0.40	0.37	0.40	2,374
24 Sep 26	0.39500 +0.00	0.40	0.39	0.40	1,103
23 Sep 26	0.39500 +0.02	0.40	0.38	0.38	1,384
22 Sep 26	0.37500 +0.00	0.40	0.37	0.37	4,603
21 Sep 26	0.37100 -0.02	0.40	0.37	0.40	5,460
18 Sep 26	0.39400 +0.00	0.40	0.39	0.39	1,301
17 Sep 26	0.38900 +0.01	0.40	0.38	0.38	1,750
16 Sep 26	0.38000 +0.00	0.40	0.38	0.38	613
15 Sep 26	0.38000 -0.02	0.40	0.38	0.40	584
14 Sep 26	0.39900 +0.00	0.40	0.38	0.40	16,633
11 Sep 26	0.39900 +0.00	0.40	0.40	0.40	2,424
10 Sep 26	0.39600 +0.00	0.40	0.39	0.40	1,096
09 Sep 26	0.39700 +0.00	0.40	0.40	0.40	100
08 Sep 26	0.39700 +0.01	0.40	0.39	0.39	2,797
07 Sep 26	0.39100 -0.01	0.40	0.39	0.40	1,628
04 Sep 26	0.40500 +0.00	0.41	0.38	0.41	5,986
03 Sep 26	0.40800 +0.01	0.41	0.40	0.40	228
02 Sep 26	0.40000 +0.00	0.42	0.40	0.40	8,502
01 Sep 26	0.40000 -0.02	0.42	0.40	0.42	8,106
31 Aug 26	0.41800 -0.01	0.42	0.39	0.39	3,996
28 Aug 26	0.42800 +0.04	0.43	0.40	0.40	8,699
27 Aug 26	0.39100 -0.02	0.43	0.39	0.41	6,709
26 Aug 26	0.41100 +0.00	0.41	0.41	0.41	1
25 Aug 26	0.41000 -0.02	0.43	0.41	0.43	3,546
24 Aug 26	0.43000 +0.01	0.43	0.40	0.41	10,040
21 Aug 26	0.41900 +0.00	0.45	0.41	0.45	14,090
20 Aug 26	0.41900 +0.00	0.43	0.40	0.41	8,539
19 Aug 26	0.42000 -0.03	0.44	0.41	0.44	3,118
18 Aug 26	0.44800 +0.02	0.45	0.43	0.43	10,350
17 Aug 26	0.43000 +0.01	0.43	0.40	0.41	5,047
14 Aug 26	0.42000 +0.01	0.43	0.41	0.41	45,263
13 Aug 26	0.40900 +0.01	0.41	0.38	0.41	1,195
12 Aug 26	0.40000 -0.01	0.41	0.38	0.40	10,561
11 Aug 26	0.40800 +0.02	0.41	0.38	0.38	9,968
10 Aug 26	0.39000 -0.01	0.40	0.38	0.38	4,034
07 Aug 26	0.39500 +0.02	0.40	0.38	0.38	10,145
06 Aug 26	0.38000 -0.02	0.40	0.37	0.38	27,227
05 Aug 26	0.39500 -0.01	0.40	0.38	0.40	24,243
04 Aug 26	0.41000 -0.01	0.42	0.41	0.42	1,701
03 Aug 26	0.41900 +0.01	0.42	0.41	0.42	2,802
31 Jul 26	0.41000 +0.01	0.43	0.41	0.41	842
30 Jul 26	0.40000 -0.04	0.44	0.40	0.44	15,262
29 Jul 26	0.43800 +0.00	0.44	0.44	0.44	19
28 Jul 26	0.43800 +0.03	0.44	0.40	0.43	7,757
27 Jul 26	0.41000 -0.03	0.43	0.41	0.43	1,267
24 Jul 26	0.43900 +0.02	0.44	0.41	0.44	3,881
23 Jul 26	0.42400 +0.02	0.43	0.41	0.41	1,302
22 Jul 26	0.40200 +0.00	0.43	0.40	0.40	2,102
21 Jul 26	0.40000 -0.02	0.44	0.40	0.43	13,066
20 Jul 26	0.42000 -0.02	0.44	0.42	0.44	2,976
17 Jul 26	0.44000 -0.02	0.46	0.44	0.45	3,316
16 Jul 26	0.46000 +0.00	0.46	0.46	0.46	20,902
15 Jul 26	0.46000 +0.06	0.46	0.39	0.41	35,554
14 Jul 26	0.40000 +0.02	0.40	0.40	0.40	1,522
13 Jul 26	0.38400 -0.02	0.40	0.38	0.40	6,761
10 Jul 26	0.40600 +0.00	0.41	0.38	0.41	7,110
09 Jul 26	0.40700 +0.00	0.41	0.41	0.41	1,316
08 Jul 26	0.40700 +0.02	0.41	0.40	0.40	3,087
07 Jul 26	0.39000 -0.02	0.41	0.39	0.39	871
06 Jul 26	0.40900 -0.01	0.41	0.38	0.40	12,178
03 Jul 26	0.41500 +0.00	0.41	0.40	0.41	1,004
02 Jul 26	0.41000 +0.03	0.41	0.39	0.39	20,864
01 Jul 26	0.38500 -0.03	0.41	0.38	0.41	8,574
30 Jun 26	0.41600 +0.00	0.42	0.38	0.42	17,401
29 Jun 26	0.41900 +0.00	0.42	0.38	0.40	42,233
26 Jun 26	0.41900 +0.01	0.42	0.39	0.41	2,493
25 Jun 26	0.41000 -0.03	0.44	0.40	0.44	25,422
24 Jun 26	0.44000 -0.06	0.50	0.44	0.50	17,486
23 Jun 26	0.49900 +0.00	0.50	0.47	0.50	6,966
22 Jun 26	0.50000 +0.00	0.50	0.48	0.49	3,184
19 Jun 26	0.50000 +0.00	0.51	0.50	0.50	4,502
18 Jun 26	0.50000 +0.03	0.51	0.42	0.47	45,707
17 Jun 26	0.46500 -0.04	0.50	0.46	0.50	27,249
16 Jun 26	0.50200 -0.03	0.54	0.50	0.51	24,387
15 Jun 26	0.53400 +0.03	0.53	0.50	0.52	17,065
12 Jun 26	0.50200 +0.00	0.52	0.50	0.52	928
11 Jun 26	0.50200 -0.01	0.52	0.50	0.51	4,279
10 Jun 26	0.51000 +0.00	0.51	0.51	0.51	3,772
09 Jun 26	0.51000 +0.00	0.52	0.51	0.51	1,180
08 Jun 26	0.51000 -0.01	0.53	0.51	0.52	905
05 Jun 26	0.52000 +0.00	0.54	0.52	0.52	5,734
04 Jun 26	0.52000 -0.02	0.55	0.52	0.53	6,264
03 Jun 26	0.54000 -0.02	0.58	0.54	0.57	48,000
02 Jun 26	0.56000 -0.03	0.59	0.55	0.59	18,395
01 Jun 26	0.58600 -0.01	0.63	0.58	0.61	45,048
29 May 26	0.59800 +0.10	0.63	0.52	0.52	137,138
28 May 26	0.50000 +0.04	0.52	0.47	0.47	77,462
27 May 26	0.45600 +0.02	0.50	0.43	0.43	41,678
26 May 26	0.43900 +0.01	0.44	0.43	0.43	8,097
25 May 26	0.42700 +0.01	0.43	0.40	0.40	5,927
22 May 26	0.42000 +0.00	0.42	0.42	0.42	1,571
21 May 26	0.42000 +0.02	0.42	0.40	0.40	1,673
20 May 26	0.40000 +0.01	0.43	0.40	0.42	26,013
19 May 26	0.39000 -0.01	0.42	0.39	0.40	15,617
18 May 26	0.40100 -0.01	0.43	0.40	0.43	4,001
15 May 26	0.41000 -0.02	0.43	0.40	0.40	3,828
14 May 26	0.43000 +0.00	0.43	0.40	0.41	27,063
13 May 26	0.42900 +0.00	0.43	0.41	0.43	17,238
12 May 26	0.43000 +0.00	0.43	0.40	0.43	37,468
11 May 26	0.42900 +0.05	0.44	0.40	0.41	68,617
08 May 26	0.38000 -0.01	0.39	0.38	0.39	4,821
07 May 26	0.38700 +0.01	0.39	0.37	0.39	5,244
06 May 26	0.37400 -0.01	0.39	0.37	0.39	7,789
05 May 26	0.38000 -0.01	0.40	0.37	0.40	12,961
04 May 26	0.39400 +0.00	0.40	0.39	0.39	2,172
30 Apr 26	0.39500 -0.01	0.40	0.39	0.40	16,826
29 Apr 26	0.41000 -0.02	0.43	0.41	0.43	26,134
28 Apr 26	0.42900 +0.00	0.44	0.41	0.44	17,898
27 Apr 26	0.43200 -0.02	0.45	0.41	0.43	32,072
24 Apr 26	0.45000 -0.06	0.50	0.41	0.50	72,595
23 Apr 26	0.51400 +0.01	0.53	0.50	0.53	18,157
22 Apr 26	0.50800 +0.01	0.53	0.50	0.50	9,295
21 Apr 26	0.49600 +0.00	0.51	0.50	0.50	6,751
20 Apr 26	0.49500 -0.01	0.51	0.50	0.50	4,012
17 Apr 26	0.50800 +0.00	0.51	0.50	0.50	9,030
16 Apr 26	0.50800 +0.00	0.51	0.49	0.51	4,447
15 Apr 26	0.51000 +0.03	0.51	0.48	0.49	9,260
14 Apr 26	0.48100 +0.00	0.52	0.48	0.48	3,151
13 Apr 26	0.48000 +0.01	0.49	0.47	0.47	4,411
10 Apr 26	0.47100 -0.02	0.49	0.47	0.49	3,244
09 Apr 26	0.49000 +0.02	0.49	0.46	0.49	4,551
08 Apr 26	0.47000 +0.01	0.48	0.46	0.47	5,928
07 Apr 26	0.46200 +0.00	0.48	0.46	0.48	6,045
02 Apr 26	0.46000 +0.05	0.46	0.40	0.41	13,637
01 Apr 26	0.41000 +0.00	0.41	0.39	0.41	1,436
31 Mar 26	0.40800 +0.00	0.41	0.39	0.41	495
30 Mar 26	0.41000 +0.02	0.41	0.40	0.41	3,744
27 Mar 26	0.39100 -0.01	0.41	0.39	0.40	352
26 Mar 26	0.40000 -0.01	0.40	0.40	0.40	3,741
25 Mar 26	0.40700 +0.03	0.41	0.38	0.39	4,357
24 Mar 26	0.38100 +0.01	0.42	0.38	0.38	7,352
23 Mar 26	0.37600 -0.02	0.41	0.37	0.38	22,081
20 Mar 26	0.40000 +0.00	0.40	0.37	0.40	19,088
19 Mar 26	0.40000 +0.00	0.41	0.40	0.41	12,396
18 Mar 26	0.40500 +0.00	0.42	0.41	0.41	4,752
17 Mar 26	0.40800 -0.02	0.42	0.41	0.42	15,661
16 Mar 26	0.42700 -0.01	0.45	0.40	0.40	26,999
13 Mar 26	0.44000 -0.01	0.47	0.44	0.45	8,794
12 Mar 26	0.45000 -0.04	0.49	0.45	0.49	4,917
11 Mar 26	0.48900 +0.02	0.49	0.45	0.47	12,305
10 Mar 26	0.46700 -0.02	0.51	0.46	0.51	23,386
09 Mar 26	0.49000 -0.03	0.52	0.42	0.52	51,190
06 Mar 26	0.51800 -0.01	0.54	0.50	0.54	17,960
05 Mar 26	0.52800 +0.00	0.54	0.52	0.53	31,601
04 Mar 26	0.52600 -0.03	0.56	0.53	0.54	23,582
03 Mar 26	0.56000 -0.01	0.56	0.55	0.55	9,389
02 Mar 26	0.56800 +0.01	0.57	0.55	0.55	1,597
27 Feb 26	0.55400 -0.02	0.58	0.55	0.58	4,227
26 Feb 26	0.57800 +0.02	0.58	0.55	0.56	6,396
25 Feb 26	0.56000 -0.01	0.56	0.55	0.55	1,041
24 Feb 26	0.56800 +0.01	0.57	0.54	0.57	3,397
23 Feb 26	0.56000 +0.00	0.59	0.56	0.56	4,524
20 Feb 26	0.56400 -0.01	0.58	0.55	0.58	14,676
19 Feb 26	0.57800 +0.02	0.58	0.56	0.56	2,954
18 Feb 26	0.56000 -0.03	0.59	0.54	0.59	12,125
17 Feb 26	0.58800 +0.01	0.59	0.58	0.58	2,291
16 Feb 26	0.58000 +0.00	0.58	0.58	0.58	651
13 Feb 26	0.58200 -0.02	0.60	0.58	0.60	25,986
12 Feb 26	0.60000 +0.00	0.62	0.60	0.60	10,855
11 Feb 26	0.60000 -0.02	0.62	0.60	0.62	12,570
10 Feb 26	0.62000 +0.02	0.62	0.60	0.60	4,284
09 Feb 26	0.60000 +0.00	0.62	0.60	0.60	847
06 Feb 26	0.60000 -0.02	0.62	0.60	0.62	2,721
05 Feb 26	0.62000 +0.02	0.62	0.60	0.60	457
04 Feb 26	0.60400 -0.02	0.62	0.60	0.60	1,167
03 Feb 26	0.62000 -0.01	0.62	0.60	0.62	6,386
02 Feb 26	0.63000 +0.03	0.63	0.59	0.60	4,984
30 Jan 26	0.60000 +0.02	0.60	0.59	0.59	5,152
29 Jan 26	0.58400 -0.01	0.60	0.58	0.60	4,412
28 Jan 26	0.59800 +0.00	0.60	0.59	0.60	3,503
27 Jan 26	0.59800 +0.00	0.60	0.58	0.60	10,869
26 Jan 26	0.60000 -0.03	0.62	0.60	0.62	917
23 Jan 26	0.62800 +0.01	0.63	0.59	0.61	20,131
22 Jan 26	0.61400 -0.02	0.65	0.59	0.64	24,551
21 Jan 26	0.63800 +0.01	0.64	0.63	0.63	498
20 Jan 26	0.63000 -0.02	0.66	0.63	0.66	3,957
19 Jan 26	0.65400 -0.01	0.66	0.64	0.65	13,891
16 Jan 26	0.66600 -0.01	0.68	0.65	0.68	6,293
15 Jan 26	0.67800 +0.02	0.68	0.66	0.66	7,281
14 Jan 26	0.66000 -0.03	0.69	0.66	0.69	11,185
13 Jan 26	0.69000 +0.03	0.70	0.66	0.66	11,110
12 Jan 26	0.66200 -0.03	0.69	0.66	0.69	6,061
09 Jan 26	0.68800 +0.04	0.70	0.63	0.63	14,451
08 Jan 26	0.65000 +0.00	0.65	0.63	0.65	4,684
07 Jan 26	0.64800 +0.00	0.65	0.62	0.65	2,725
06 Jan 26	0.64600 +0.02	0.65	0.62	0.63	3,906
05 Jan 26	0.63000 +0.00	0.65	0.63	0.63	1,222
02 Jan 26	0.63200 -0.02	0.65	0.63	0.65	767
31 Dec 25	0.64800 +0.02	0.65	0.63	0.63	1,001
30 Dec 25	0.63200 +0.00	0.65	0.63	0.63	6,624
29 Dec 25	0.63200 +0.00	0.66	0.63	0.63	14,508
24 Dec 25	0.63400 +0.00	0.65	0.63	0.64	9,043
23 Dec 25	0.63400 +0.01	0.65	0.61	0.62	14,111
22 Dec 25	0.62000 +0.03	0.63	0.57	0.59	20,488
19 Dec 25	0.58600 +0.03	0.59	0.56	0.59	23,308
18 Dec 25	0.56000 -0.02	0.59	0.56	0.58	16,817
17 Dec 25	0.57800 +0.01	0.59	0.57	0.57	2,072
16 Dec 25	0.56400 +0.00	0.59	0.56	0.59	4,046
15 Dec 25	0.56400 -0.01	0.59	0.56	0.57	7,893
12 Dec 25	0.57000 +0.02	0.59	0.56	0.57	7,564
11 Dec 25	0.55000 -0.05	0.59	0.55	0.59	8,530
10 Dec 25	0.59800 +0.01	0.60	0.55	0.59	22,225
09 Dec 25	0.59000 +0.00	0.62	0.59	0.60	5,379
08 Dec 25	0.59000 -0.03	0.62	0.57	0.62	11,814
05 Dec 25	0.62000 +0.00	0.63	0.62	0.62	3,016
04 Dec 25	0.62000 -0.01	0.63	0.62	0.63	1,313
03 Dec 25	0.62600 +0.01	0.63	0.61	0.62	1,875
02 Dec 25	0.62000 +0.00	0.63	0.62	0.62	357
01 Dec 25	0.61800 +0.01	0.62	0.60	0.62	6,334
28 Nov 25	0.60400 -0.02	0.63	0.60	0.63	9,118
27 Nov 25	0.62000 -0.03	0.64	0.62	0.62	14,347
26 Nov 25	0.64600 -0.02	0.69	0.61	0.66	35,769
25 Nov 25	0.66600 +0.00	0.67	0.63	0.67	8,401
24 Nov 25	0.66800 +0.01	0.67	0.63	0.65	10,025
21 Nov 25	0.65600 -0.01	0.67	0.60	0.67	29,827
20 Nov 25	0.66800 -0.02	0.69	0.66	0.69	4,711
19 Nov 25	0.68800 +0.01	0.69	0.66	0.68	3,776
18 Nov 25	0.68000 +0.00	0.69	0.68	0.69	1,480
17 Nov 25	0.68000 +0.01	0.69	0.68	0.68	1,263
14 Nov 25	0.66600 -0.05	0.72	0.66	0.72	12,233
13 Nov 25	0.72000 +0.03	0.73	0.71	0.71	9,762
12 Nov 25	0.69000 -0.06	0.75	0.68	0.75	18,171
11 Nov 25	0.74800 -0.02	0.78	0.72	0.77	8,404
10 Nov 25	0.76800 -0.01	0.78	0.76	0.78	1,943
07 Nov 25	0.78000 +0.00	0.78	0.76	0.78	2,114
06 Nov 25	0.78200 -0.01	0.80	0.77	0.78	1,977
05 Nov 25	0.79000 +0.00	0.80	0.77	0.79	2,729
04 Nov 25	0.78800 +0.00	0.79	0.75	0.79	9,627
03 Nov 25	0.79000 +0.00	0.81	0.79	0.81	2,425
31 Oct 25	0.79000 -0.02	0.81	0.79	0.81	3,650
30 Oct 25	0.81000 +0.02	0.81	0.78	0.79	6,835
29 Oct 25	0.78600 -0.03	0.81	0.77	0.80	24,428
28 Oct 25	0.82000 +0.00	0.82	0.80	0.82	907
27 Oct 25	0.81800 -0.01	0.82	0.80	0.82	1,300
24 Oct 25	0.82600 -0.01	0.84	0.76	0.82	10,516
23 Oct 25	0.83800 +0.00	0.84	0.81	0.84	2,266
22 Oct 25	0.84000 +0.01	0.84	0.82	0.82	5,796
21 Oct 25	0.83000 +0.01	0.84	0.76	0.81	35,320
20 Oct 25	0.82000 -0.01	0.83	0.80	0.81	5,482
17 Oct 25	0.83000 +0.00	0.83	0.81	0.83	1,198
16 Oct 25	0.83000 -0.01	0.83	0.81	0.82	1,032
15 Oct 25	0.83800 +0.00	0.84	0.82	0.82	3,791
14 Oct 25	0.84000 +0.00	0.84	0.82	0.84	563
13 Oct 25	0.83800 +0.00	0.84	0.82	0.84	1,821
10 Oct 25	0.83800 +0.02	0.84	0.82	0.82	4,459
09 Oct 25	0.82200 +0.00	0.84	0.82	0.84	872
08 Oct 25	0.82200 -0.02	0.84	0.82	0.82	2,140
07 Oct 25	0.84000 +0.00	0.84	0.82	0.84	1,228
06 Oct 25	0.84000 -0.03	0.84	0.82	0.84	2,401
03 Oct 25	0.86800 +0.00	0.87	0.79	0.87	4,930
02 Oct 25	0.87000 -0.01	0.87	0.85	0.87	4,727
01 Oct 25	0.88000 +0.01	0.88	0.84	0.84	3,099
30 Sep 25	0.86800 +0.00	0.87	0.83	0.85	4,245
29 Sep 25	0.86600 +0.06	0.87	0.80	0.80	1,127
26 Sep 25	0.81000 +0.01	0.81	0.79	0.80	10,158
25 Sep 25	0.80400 +0.02	0.81	0.79	0.79	2,216
24 Sep 25	0.78200 +0.00	0.83	0.78	0.81	9,471
23 Sep 25	0.78400 -0.08	0.87	0.78	0.87	9,494
22 Sep 25	0.86800 +0.03	0.87	0.85	0.85	1,767
19 Sep 25	0.84200 -0.02	0.88	0.84	0.87	9,921
18 Sep 25	0.86400 -0.02	0.88	0.86	0.87	1,164
17 Sep 25	0.88800 +0.00	0.89	0.86	0.89	1,765
16 Sep 25	0.88800 +0.00	0.89	0.86	0.89	7,145
15 Sep 25	0.89000 +0.00	0.89	0.87	0.89	475
12 Sep 25	0.89000 +0.00	0.89	0.89	0.89	117
11 Sep 25	0.88800 -0.02	0.89	0.86	0.86	6,003
10 Sep 25	0.90800 +0.01	0.91	0.84	0.91	9,336
09 Sep 25	0.90200 +0.01	0.91	0.88	0.89	3,956
08 Sep 25	0.89000 -0.02	0.91	0.89	0.90	1,964
05 Sep 25	0.91000 +0.04	0.91	0.89	0.89	676
04 Sep 25	0.87200 -0.06	0.92	0.87	0.92	6,022
03 Sep 25	0.92800 +0.03	0.93	0.90	0.91	5,080
02 Sep 25	0.90000 -0.01	0.92	0.90	0.91	4,325
01 Sep 25	0.91000 -0.03	0.94	0.91	0.94	8,662
29 Aug 25	0.93800 +0.02	0.94	0.90	0.92	6,173
28 Aug 25	0.91800 +0.00	0.92	0.90	0.92	1,271
27 Aug 25	0.91800 +0.01	0.92	0.89	0.91	3,014
26 Aug 25	0.91000 -0.01	0.93	0.91	0.91	2,640
25 Aug 25	0.91800 -0.02	0.94	0.92	0.93	2,770
22 Aug 25	0.94000 +0.00	0.94	0.92	0.92	364
21 Aug 25	0.93800 +0.00	0.94	0.92	0.94	1,445
20 Aug 25	0.94000 -0.01	0.94	0.92	0.94	6,046
19 Aug 25	0.94800 -0.01	0.96	0.91	0.96	9,317
18 Aug 25	0.96000 +0.00	0.96	0.94	0.96	2,631
15 Aug 25	0.96000 +0.00	0.96	0.94	0.96	3,120
14 Aug 25	0.96000 +0.00	0.96	0.96	0.96	1,146
13 Aug 25	0.96000 -0.01	0.96	0.94	0.96	3,268
12 Aug 25	0.97200 +0.04	0.97	0.93	0.93	1,640
11 Aug 25	0.92800 +0.01	0.93	0.90	0.91	3,146
08 Aug 25	0.92000 +0.04	0.92	0.89	0.90	5,150
07 Aug 25	0.88000 -0.02	0.89	0.87	0.89	2,710
06 Aug 25	0.89600 -0.01	0.90	0.88	0.90	598
05 Aug 25	0.90800 +0.00	0.91	0.88	0.89	5,294
04 Aug 25	0.91000 +0.01	0.91	0.89	0.89	5,499
01 Aug 25	0.89800 -0.02	0.92	0.88	0.92	5,952
31 Jul 25	0.92000 +0.00	0.92	0.90	0.90	1,285
30 Jul 25	0.91800 -0.01	0.94	0.88	0.93	4,669
29 Jul 25	0.93000 -0.01	0.95	0.93	0.93	2,099
28 Jul 25	0.94000 +0.01	0.94	0.92	0.92	859
25 Jul 25	0.93000 +0.01	0.95	0.92	0.93	7,661
24 Jul 25	0.91600 +0.01	0.99	0.88	0.90	21,344
23 Jul 25	0.90200 +0.00	0.91	0.88	0.90	13,586
22 Jul 25	0.89800 -0.04	0.94	0.84	0.92	13,928
21 Jul 25	0.94000 +0.01	0.94	0.92	0.93	5,389
18 Jul 25	0.93000 -0.01	0.93	0.92	0.92	1,236
17 Jul 25	0.94000 +0.00	0.95	0.93	0.95	3,518
16 Jul 25	0.94400 -0.02	0.96	0.93	0.96	4,432
15 Jul 25	0.96000 +0.02	0.96	0.94	0.94	3,888
14 Jul 25	0.94000 -0.03	0.96	0.94	0.96	1,455
11 Jul 25	0.97400 +0.01	0.97	0.95	0.96	3,245
10 Jul 25	0.96000 +0.00	0.98	0.96	0.96	2,250
09 Jul 25	0.96000 -0.02	0.97	0.94	0.97	5,272
08 Jul 25	0.98000 +0.02	0.98	0.93	0.96	364
07 Jul 25	0.96200 +0.02	0.97	0.91	0.94	3,063
04 Jul 25	0.94000 -0.02	0.95	0.93	0.95	1,749
03 Jul 25	0.95800 -0.01	0.96	0.91	0.94	7,813
02 Jul 25	0.96600 +0.01	0.97	0.92	0.97	7,862
01 Jul 25	0.96000 -0.03	0.99	0.96	0.99	3,569
30 Jun 25	0.99000 -0.01	1.00	0.97	0.98	4,784
27 Jun 25	0.99800 +0.01	1.00	0.98	0.98	1,706
26 Jun 25	0.99000 -0.02	1.00	0.97	1.00	8,487
25 Jun 25	1.01000 +0.00	1.03	0.97	1.03	19,849
24 Jun 25	1.00500 +0.01	1.00	0.99	0.99	7,142
23 Jun 25	0.99800 -0.03	1.02	0.95	1.02	13,164
20 Jun 25	1.03000 -0.01	1.03	1.02	1.02	473
19 Jun 25	1.04500 +0.02	1.04	1.01	1.01	7,453
18 Jun 25	1.02000 +0.00	1.04	1.02	1.02	3,445
17 Jun 25	1.02000 -0.05	1.05	1.02	1.02	2,730
16 Jun 25	1.06500 -0.01	1.07	0.99	1.04	12,987
13 Jun 25	1.07500 -0.01	1.09	1.03	1.09	10,566
12 Jun 25	1.09000 -0.01	1.10	1.06	1.10	5,718
11 Jun 25	1.10000 -0.01	1.11	1.08	1.11	3,093
10 Jun 25	1.11500 +0.03	1.12	1.07	1.12	8,035
09 Jun 25	1.08000 +0.03	1.08	1.02	1.06	15,188
06 Jun 25	1.05500 -0.02	1.07	1.02	1.07	1,828
05 Jun 25	1.07000 +0.06	1.07	1.00	1.04	18,188
04 Jun 25	1.01000 +0.00	1.02	1.00	1.00	14,542
03 Jun 25	1.01000 -0.02	1.04	1.01	1.01	3,621
02 Jun 25	1.03500 -0.02	1.05	1.01	1.05	10,468
30 May 25	1.06000 -0.01	1.10	1.01	1.07	16,676
29 May 25	1.07000 +0.12	1.07	0.96	0.98	39,931
28 May 25	0.95000 -0.03	0.99	0.95	0.98	7,406
27 May 25	0.98000 +0.08	0.99	0.92	0.94	33,901
26 May 25	0.90000 +0.09	0.91	0.87	0.89	23,871
23 May 25	0.81200 -0.02	0.83	0.81	0.83	1,993
22 May 25	0.82800 +0.01	0.83	0.81	0.82	4,469
21 May 25	0.82000 -0.02	0.84	0.82	0.84	5,115
20 May 25	0.84200 +0.00	0.85	0.82	0.85	7,776
19 May 25	0.83800 +0.00	0.84	0.82	0.84	16,628
16 May 25	0.83800 +0.01	0.84	0.82	0.84	5,258
15 May 25	0.83000 +0.00	0.83	0.81	0.83	4,007
14 May 25	0.83000 +0.05	0.83	0.79	0.79	13,640
13 May 25	0.78100 -0.02	0.82	0.78	0.80	7,279
12 May 25	0.80000 +0.00	0.80	0.75	0.78	10,888
09 May 25	0.80000 +0.07	0.81	0.73	0.73	13,726
08 May 25	0.72600 +0.02	0.76	0.72	0.74	6,792
07 May 25	0.71000 +0.02	0.75	0.70	0.73	6,912
06 May 25	0.69020 -0.02	0.75	0.69	0.69	28,749
05 May 25	0.70990 +0.01	0.71	0.69	0.71	1,367
02 May 25	0.70000 +0.00	0.70	0.67	0.70	27,391
30 Apr 25	0.70000 +0.00	0.70	0.67	0.70	11,265
29 Apr 25	0.69990 +0.00	0.71	0.69	0.71	6,445
28 Apr 25	0.70210 -0.02	0.72	0.70	0.72	1,819
25 Apr 25	0.71980 +0.00	0.72	0.70	0.72	3,305
24 Apr 25	0.71990 +0.00	0.72	0.70	0.72	514
23 Apr 25	0.72000 +0.00	0.72	0.70	0.72	7,387
22 Apr 25	0.72000 +0.02	0.72	0.70	0.70	1,393
17 Apr 25	0.70000 -0.08	0.77	0.68	0.74	33,051
16 Apr 25	0.78000 +0.03	0.80	0.75	0.75	15,613
15 Apr 25	0.75000 +0.00	0.75	0.73	0.73	3,311
14 Apr 25	0.74990 +0.02	0.75	0.73	0.73	8,259
11 Apr 25	0.73000 +0.00	0.73	0.71	0.73	1,625
10 Apr 25	0.72980 +0.02	0.73	0.69	0.71	10,413
09 Apr 25	0.70980 +0.02	0.71	0.66	0.68	39,036
08 Apr 25	0.68760 -0.01	0.71	0.68	0.70	20,929
07 Apr 25	0.70000 -0.01	0.71	0.65	0.71	51,504
04 Apr 25	0.71200 -0.14	0.87	0.71	0.86	32,963
03 Apr 25	0.85200 -0.06	0.91	0.85	0.91	19,399
02 Apr 25	0.91000 -0.03	0.94	0.91	0.91	5,645
01 Apr 25	0.93800 +0.01	0.94	0.92	0.92	259
31 Mar 25	0.93000 -0.03	0.94	0.92	0.94	8,813
28 Mar 25	0.96400 +0.01	0.97	0.94	0.97	7,690
27 Mar 25	0.95000 -0.02	0.97	0.95	0.97	4,303
26 Mar 25	0.97200 +0.01	0.98	0.95	0.96	7,518
25 Mar 25	0.96400 +0.05	0.98	0.91	0.91	28,210
24 Mar 25	0.91200 +0.00	0.92	0.91	0.91	2,196
21 Mar 25	0.91200 -0.01	0.93	0.91	0.92	9,833
20 Mar 25	0.92000 -0.02	0.94	0.92	0.94	6,492
19 Mar 25	0.93800 +0.00	0.95	0.92	0.95	16,246
18 Mar 25	0.94000 +0.04	0.95	0.90	0.90	36,966
17 Mar 25	0.90000 -0.01	0.92	0.90	0.92	3,989
14 Mar 25	0.90600 -0.03	0.93	0.87	0.93	29,706
13 Mar 25	0.93200 -0.03	0.97	0.93	0.97	11,570
12 Mar 25	0.96400 +0.01	0.98	0.96	0.96	7,829
11 Mar 25	0.95200 -0.02	1.00	0.95	1.00	10,651
10 Mar 25	0.97400 -0.03	1.01	0.97	1.01	18,465
07 Mar 25	1.00000 +0.00	1.04	0.99	1.04	39,322
06 Mar 25	1.00500 -0.05	1.07	1.00	1.07	48,502
05 Mar 25	1.06000 +0.06	1.07	1.00	1.03	80,686
04 Mar 25	1.00000 -0.01	1.03	1.00	1.02	16,126
03 Mar 25	1.01500 -0.03	1.05	1.00	1.05	18,850
28 Feb 25	1.05000 -0.02	1.07	0.99	1.07	93,152
27 Feb 25	1.07000 +0.00	1.08	1.04	1.07	10,291
26 Feb 25	1.06500 +0.01	1.07	1.03	1.05	24,367
25 Feb 25	1.06000 -0.04	1.08	1.04	1.06	41,921
24 Feb 25	1.10000 +0.00	1.10	1.06	1.10	17,544
21 Feb 25	1.09500 +0.02	1.12	1.07	1.08	78,131
20 Feb 25	1.07500 -0.01	1.10	1.02	1.09	95,755
19 Feb 25	1.08500 -0.09	1.18	1.07	1.18	167,851
18 Feb 25	1.17500 -0.13	1.34	1.09	1.28	320,343
17 Feb 25	1.30000 +0.12	1.30	1.21	1.23	88,412
14 Feb 25	1.18500 -0.02	1.22	1.15	1.22	88,835
13 Feb 25	1.20500 +0.01	1.34	1.20	1.27	126,922
12 Feb 25	1.19000 +0.01	1.23	1.10	1.18	126,219
11 Feb 25	1.18500 +0.00	1.19	1.07	1.18	115,232
10 Feb 25	1.18500 -0.01	1.27	1.18	1.20	112,078
07 Feb 25	1.19000 +0.09	1.20	1.11	1.11	76,623
06 Feb 25	1.10000 -0.05	1.16	1.09	1.16	76,319
05 Feb 25	1.15000 +0.03	1.17	1.10	1.15	55,267
04 Feb 25	1.12000 -0.15	1.34	1.12	1.28	196,463
03 Feb 25	1.27500 +0.02	1.30	1.20	1.22	113,151
31 Jan 25	1.25000 +0.12	1.32	1.13	1.13	137,153
30 Jan 25	1.13500 -0.01	1.16	1.12	1.15	16,596
29 Jan 25	1.15000 -0.01	1.16	1.12	1.16	10,057
28 Jan 25	1.16500 +0.09	1.20	1.08	1.10	66,388
27 Jan 25	1.07500 +0.00	1.12	1.05	1.06	105,916
24 Jan 25	1.07500 -0.02	1.10	1.02	1.05	218,148
23 Jan 25	1.10000 -0.04	1.22	1.09	1.14	114,307
22 Jan 25	1.14000 +0.04	1.15	1.09	1.13	19,097
21 Jan 25	1.10000 +0.02	1.16	1.07	1.07	69,229
20 Jan 25	1.07500 -0.02	1.09	1.05	1.09	10,115
17 Jan 25	1.09500 -0.03	1.14	1.03	1.14	145,621
16 Jan 25	1.13000 +0.01	1.16	1.08	1.11	71,558
15 Jan 25	1.12000 -0.03	1.15	1.00	1.14	218,888
14 Jan 25	1.15500 -0.24	1.36	1.13	1.36	144,013
13 Jan 25	1.39000 -0.01	1.41	1.37	1.41	18,925
10 Jan 25	1.40000 +0.00	1.42	1.38	1.40	6,279
09 Jan 25	1.40000 -0.05	1.49	1.40	1.45	8,047
08 Jan 25	1.45000 -0.01	1.48	1.43	1.43	12,511
07 Jan 25	1.46500 +0.09	1.49	1.38	1.38	35,192
06 Jan 25	1.37500 +0.00	1.42	1.38	1.39	32,011
03 Jan 25	1.37000 -0.11	1.48	1.34	1.48	32,389
02 Jan 25	1.48000 +0.02	1.50	1.43	1.50	33,026
31 Dec 24	1.45500 -0.03	1.52	1.38	1.47	64,779
30 Dec 24	1.49000 +0.20	1.52	1.24	1.28	131,905
27 Dec 24	1.29000 +0.09	1.29	1.21	1.29	12,703
24 Dec 24	1.20000 -0.11	1.32	1.19	1.32	29,271
23 Dec 24	1.31000 +0.05	1.31	1.24	1.26	11,979
20 Dec 24	1.26000 -0.01	1.26	1.22	1.26	8,433
19 Dec 24	1.27000 +0.00	1.28	1.16	1.28	32,676
18 Dec 24	1.27500 -0.10	1.40	1.22	1.36	75,668
17 Dec 24	1.37000 +0.01	1.38	1.30	1.36	33,928
16 Dec 24	1.35500 +0.14	1.39	1.25	1.27	113,468
13 Dec 24	1.21000 +0.10	1.29	1.10	1.10	37,227
12 Dec 24	1.11500 +0.03	1.15	1.05	1.05	71,618
11 Dec 24	1.08000 -0.12	1.21	1.08	1.20	64,372
10 Dec 24	1.20000 +0.00	1.27	1.13	1.20	98,064
09 Dec 24	1.20000 +0.07	1.24	1.14	1.18	42,499
06 Dec 24	1.13000 -0.13	1.27	1.13	1.25	96,318
05 Dec 24	1.26000 -0.06	1.29	1.18	1.26	59,501
04 Dec 24	1.32000 +0.07	1.34	1.14	1.26	77,116
03 Dec 24	1.25500 +0.20	1.25	1.02	1.05	120,889
02 Dec 24	1.05500 -0.02	1.08	1.00	1.08	18,080
29 Nov 24	1.07500 -0.07	1.16	1.07	1.10	61,069
28 Nov 24	1.15000 +0.10	1.25	1.03	1.05	162,420
27 Nov 24	1.05000 +0.07	1.10	0.95	1.00	73,232
26 Nov 24	0.98200 +0.00	1.01	0.98	0.98	57,173
25 Nov 24	0.98400 +0.00	1.01	0.98	1.00	37,439
22 Nov 24	0.98600 -0.01	1.00	0.98	0.98	8,693
21 Nov 24	0.99200 +0.01	1.00	0.98	0.98	5,063
20 Nov 24	0.98600 -0.01	1.00	0.98	1.00	1,906
19 Nov 24	0.99800 +0.02	1.00	0.97	0.98	5,289
18 Nov 24	0.97600 -0.02	0.99	0.97	0.99	9,752
15 Nov 24	1.00000 +0.01	1.00	0.95	0.96	9,941
14 Nov 24	0.99000 +0.03	0.99	0.94	0.97	1,749
13 Nov 24	0.96400 -0.04	1.00	0.96	1.00	2,415
12 Nov 24	1.00000 +0.02	1.01	0.99	1.01	11,894
11 Nov 24	0.98200 +0.04	1.00	0.94	0.95	26,729
08 Nov 24	0.94000 -0.06	1.00	0.93	1.00	11,151
07 Nov 24	0.99600 +0.00	1.00	0.92	1.00	45,266
06 Nov 24	1.00000 -0.07	1.09	1.00	1.09	19,751
05 Nov 24	1.07000 +0.04	1.07	1.04	1.04	4,784
04 Nov 24	1.03000 -0.03	1.10	1.03	1.10	11,740
01 Nov 24	1.06000 +0.01	1.11	1.06	1.09	2,576
31 Oct 24	1.05000 -0.06	1.14	1.05	1.12	25,287
30 Oct 24	1.11000 -0.07	1.18	1.07	1.18	13,783
29 Oct 24	1.18000 -0.02	1.23	1.14	1.17	22,731
28 Oct 24	1.20000 +0.00	1.24	1.20	1.24	4,823
25 Oct 24	1.20000 -0.01	1.23	1.19	1.23	8,415
24 Oct 24	1.21000 -0.02	1.24	1.19	1.23	10,008
23 Oct 24	1.23000 +0.02	1.24	1.20	1.21	3,909
22 Oct 24	1.21000 -0.03	1.24	1.21	1.22	4,551
21 Oct 24	1.24500 +0.01	1.25	1.18	1.23	11,351
18 Oct 24	1.23000 +0.01	1.24	1.16	1.20	36,673
17 Oct 24	1.22000 -0.27	1.50	1.14	1.36	71,240
15 Oct 24	1.49500 +0.00	1.50	1.45	1.45	4,312
14 Oct 24	1.49000 +0.09	1.50	1.38	1.40	22,808
11 Oct 24	1.40000 -0.03	1.43	1.36	1.40	5,260
10 Oct 24	1.43000 +0.04	1.43	1.40	1.40	4,766
09 Oct 24	1.39000 -0.05	1.43	1.39	1.40	2,093
08 Oct 24	1.44000 +0.05	1.44	1.40	1.44	16,457
07 Oct 24	1.39500 -0.01	1.46	1.38	1.46	10,141
04 Oct 24	1.41000 +0.05	1.50	1.36	1.37	92,700
03 Oct 24	1.36000 +0.01	1.39	1.36	1.37	3,861
02 Oct 24	1.35000 -0.07	1.41	1.35	1.41	5,358
01 Oct 24	1.42000 +0.02	1.43	1.35	1.40	23,413
30 Sep 24	1.40000 -0.01	1.43	1.39	1.39	9,258
27 Sep 24	1.41000 -0.02	1.47	1.39	1.43	25,338
26 Sep 24	1.43000 -0.07	1.50	1.42	1.50	30,505
25 Sep 24	1.50000 +0.08	1.53	1.43	1.44	27,812
24 Sep 24	1.42500 -0.33	1.70	1.42	1.58	173,622
23 Sep 24	1.75000 -0.02	1.76	1.70	1.76	5,673
20 Sep 24	1.77000 +0.02	1.77	1.71	1.74	3,299
19 Sep 24	1.75000 +0.08	1.75	1.71	1.71	4,325
18 Sep 24	1.67500 +0.03	1.73	1.63	1.70	13,282
17 Sep 24	1.64000 -0.09	1.73	1.64	1.73	13,459
16 Sep 24	1.73000 -0.07	1.80	1.72	1.80	6,262
13 Sep 24	1.80000 +0.01	1.84	1.75	1.80	26,525
12 Sep 24	1.79000 +0.03	1.80	1.77	1.77	2,390
11 Sep 24	1.75500 -0.04	1.83	1.75	1.82	8,313
10 Sep 24	1.80000 -0.02	1.85	1.80	1.82	9,469
09 Sep 24	1.81500 -0.04	1.91	1.81	1.87	9,781
06 Sep 24	1.86000 +0.00	1.93	1.84	1.86	18,516
05 Sep 24	1.85500 +0.00	1.88	1.86	1.87	3,319
04 Sep 24	1.86000 -0.02	1.91	1.86	1.88	2,214
03 Sep 24	1.88000 -0.05	1.96	1.88	1.96	2,162
02 Sep 24	1.93000 -0.03	1.99	1.93	1.99	1,009
30 Aug 24	1.96000 +0.00	2.00	1.96	1.98	7,999
29 Aug 24	1.96000 +0.00	1.97	1.93	1.96	5,594
28 Aug 24	1.96000 +0.00	1.96	1.92	1.96	1,137
27 Aug 24	1.96500 +0.05	1.97	1.91	1.93	3,754
26 Aug 24	1.92000 +0.07	1.98	1.84	1.84	15,636
23 Aug 24	1.85000 -0.08	1.92	1.85	1.92	30,248
22 Aug 24	1.93000 +0.03	1.96	1.90	1.90	13,630
21 Aug 24	1.90000 -0.08	1.98	1.89	1.98	8,645
20 Aug 24	1.98000 +0.01	2.00	1.93	1.97	9,047
19 Aug 24	1.96500 +0.00	1.97	1.89	1.93	7,357
16 Aug 24	1.96000 -0.08	2.02	1.96	2.00	6,325
15 Aug 24	2.04000 +0.08	2.04	1.97	1.97	3,900
14 Aug 24	1.96000 -0.03	2.01	1.96	1.99	6,012
13 Aug 24	1.99000 -0.08	2.04	1.99	2.03	4,809
12 Aug 24	2.07000 +0.04	2.07	1.99	2.00	19,261
09 Aug 24	2.03000 +0.04	2.03	1.98	1.98	4,937
08 Aug 24	1.99000 -0.04	2.12	1.99	2.12	22,761
07 Aug 24	2.03000 +0.08	2.15	1.96	1.96	78,948
06 Aug 24	1.95000 -0.02	2.00	1.95	1.97	3,755
05 Aug 24	1.97000 -0.03	2.00	1.85	2.00	20,586
02 Aug 24	2.00000 -0.04	2.03	1.90	2.03	9,677
01 Aug 24	2.04000 +0.05	2.04	1.92	1.99	3,548
31 Jul 24	1.99000 -0.05	2.03	1.98	2.03	5,201
30 Jul 24	2.04000 +0.00	2.05	1.99	2.05	4,039
29 Jul 24	2.04000 -0.01	2.05	2.00	2.05	3,866
26 Jul 24	2.05000 +0.00	2.05	1.98	1.98	3,924
25 Jul 24	2.05000 +0.00	2.05	1.98	2.04	543
24 Jul 24	2.05000 +0.00	2.05	2.00	2.05	2,405
23 Jul 24	2.05000 +0.00	2.05	1.98	2.02	9,024
22 Jul 24	2.05000 -0.05	2.19	2.00	2.00	13,908
19 Jul 24	2.10000 +0.13	2.10	1.98	2.00	15,199
18 Jul 24	1.97000 -0.02	2.03	1.97	2.00	13,884
17 Jul 24	1.99000 -0.04	2.10	1.99	2.03	16,814
16 Jul 24	2.03000 -0.05	2.10	2.02	2.08	5,260
15 Jul 24	2.08000 -0.04	2.20	2.08	2.20	9,497
12 Jul 24	2.12000 -0.02	2.14	2.09	2.14	3,040
11 Jul 24	2.14000 +0.02	2.16	2.11	2.16	1,486
10 Jul 24	2.12000 -0.06	2.20	2.10	2.20	4,752
09 Jul 24	2.18000 +0.02	2.21	2.15	2.15	6,029
08 Jul 24	2.16000 -0.02	2.22	2.10	2.10	9,560
05 Jul 24	2.18000 -0.01	2.24	2.11	2.19	4,531
04 Jul 24	2.19000 +0.10	2.19	2.03	2.04	4,517
03 Jul 24	2.09000 +0.00	2.10	2.01	2.10	6,492
02 Jul 24	2.09000 -0.01	2.10	2.04	2.06	39,498
01 Jul 24	2.10000 +0.17	2.18	1.96	1.96	25,817
28 Jun 24	1.93000 -0.29	2.10	1.84	2.00	110,787
27 Jun 24	2.22000 -0.08	2.29	2.14	2.25	6,156
26 Jun 24	2.30000 +0.07	2.30	2.22	2.22	11,819
25 Jun 24	2.23000 -0.15	2.39	2.23	2.34	17,973
24 Jun 24	2.38000 -0.04	2.45	2.33	2.45	10,611
21 Jun 24	2.42000 -0.13	2.59	2.42	2.55	8,173
20 Jun 24	2.55000 +0.04	2.64	2.47	2.52	19,108
19 Jun 24	2.51000 -0.03	2.64	2.50	2.50	6,600
18 Jun 24	2.54000 -0.03	2.64	2.51	2.57	12,410
17 Jun 24	2.57000 -0.03	2.66	2.47	2.52	32,392
14 Jun 24	2.60000 -0.23	2.81	2.50	2.80	25,497
13 Jun 24	2.83000 -0.21	3.00	2.73	3.00	30,542
12 Jun 24	3.04000 +0.19	3.04	2.82	2.82	29,624
11 Jun 24	2.85000 +0.10	2.90	2.73	2.73	28,969
10 Jun 24	2.75000 -0.12	2.87	2.67	2.87	10,692
07 Jun 24	2.87000 +0.00	2.95	2.77	2.95	9,732
06 Jun 24	2.87000 +0.02	2.93	2.84	2.86	17,239
05 Jun 24	2.85000 +0.01	3.03	2.77	2.77	20,826
04 Jun 24	2.84000 +0.00	2.86	2.79	2.80	5,162
03 Jun 24	2.84000 +0.09	2.84	2.75	2.80	2,591
31 May 24	2.75000 -0.09	2.86	2.72	2.84	2,533
30 May 24	2.84000 -0.01	2.86	2.66	2.81	12,300
29 May 24	2.85000 -0.09	3.00	2.81	3.00	12,574
28 May 24	2.94000 -0.05	3.10	2.94	3.00	10,848
27 May 24	2.99000 +0.07	2.99	2.92	2.92	7,596
24 May 24	2.92000 -0.03	2.97	2.86	2.92	6,558
23 May 24	2.95000 -0.05	3.00	2.95	2.99	5,455
22 May 24	3.00000 +0.02	3.03	2.91	3.01	5,174
21 May 24	2.98000 +0.01	3.06	2.97	3.06	5,557
20 May 24	2.97000 +0.03	3.06	2.82	2.94	20,686
17 May 24	2.94000 +0.07	2.94	2.87	2.88	629
16 May 24	2.87000 -0.09	2.95	2.87	2.95	4,981
15 May 24	2.96000 +0.04	2.98	2.87	2.98	8,062
14 May 24	2.92000 -0.17	3.09	2.80	3.09	33,523
13 May 24	3.09000 +0.05	3.10	3.02	3.10	3,096
10 May 24	3.04000 -0.06	3.14	3.04	3.14	2,164
09 May 24	3.10000 +0.03	3.15	3.03	3.05	26,321
08 May 24	3.07000 -0.03	3.14	3.04	3.04	1,954
07 May 24	3.10000 +0.03	3.10	3.00	3.05	11,698
06 May 24	3.07000 +0.05	3.08	3.01	3.06	3,906
03 May 24	3.02000 +0.04	3.16	3.00	3.04	16,786
02 May 24	2.98000 +0.03	3.27	2.95	2.98	26,565
30 Apr 24	2.95000 +0.03	2.97	2.86	2.86	17,049
29 Apr 24	2.92000 +0.12	2.99	2.80	2.85	13,797
26 Apr 24	2.80000 -0.01	2.89	2.80	2.82	8,617
25 Apr 24	2.81000 -0.21	3.02	2.80	2.96	12,382
24 Apr 24	3.02000 -0.05	3.04	2.94	3.04	13,364
23 Apr 24	3.07000 +0.27	3.10	2.74	2.80	65,377
22 Apr 24	2.80000 +0.14	2.90	2.61	2.72	32,632
19 Apr 24	2.66000 -0.14	2.79	2.66	2.79	4,611
18 Apr 24	2.80000 +0.09	2.90	2.63	2.65	38,398
17 Apr 24	2.71000 +0.07	2.71	2.59	2.62	22,344
16 Apr 24	2.64000 -0.07	2.70	2.54	2.61	11,239
15 Apr 24	2.71000 +0.11	2.71	2.61	2.61	16,525
12 Apr 24	2.60000 -0.07	2.69	2.60	2.67	7,450
11 Apr 24	2.67000 +0.07	2.70	2.61	2.66	16,063
10 Apr 24	2.60000 -0.02	2.75	2.60	2.60	38,791
09 Apr 24	2.62000 +0.12	2.62	2.45	2.50	50,649
08 Apr 24	2.50000 -0.03	2.53	2.43	2.50	27,152
05 Apr 24	2.53000 -0.16	2.69	2.50	2.63	22,152
04 Apr 24	2.69000 +0.00	2.69	2.62	2.63	14,657
03 Apr 24	2.69000 +0.00	2.75	2.63	2.74	7,286
02 Apr 24	2.69000 -0.01	2.76	2.65	2.76	23,826
28 Mar 24	2.70000 -0.30	3.05	2.48	3.05	112,774
27 Mar 24	3.00000 -0.14	3.14	3.00	3.14	20,545
26 Mar 24	3.14000 +0.05	3.18	3.02	3.10	19,262
25 Mar 24	3.09000 +0.09	3.27	3.02	3.10	61,180
22 Mar 24	3.00000 +0.15	3.05	2.80	2.80	79,956
21 Mar 24	2.85000 -0.08	2.95	2.84	2.91	6,034
20 Mar 24	2.93000 -0.05	2.93	2.80	2.89	13,889
19 Mar 24	2.98000 -0.03	3.00	2.82	3.00	9,625
18 Mar 24	3.01000 -0.09	3.15	3.00	3.10	15,509
15 Mar 24	3.10000 +0.06	3.11	2.96	3.04	18,300
14 Mar 24	3.04000 +0.00	3.09	2.92	3.08	16,055
13 Mar 24	3.04000 -0.16	3.17	3.04	3.16	17,731
12 Mar 24	3.20000 -0.10	3.25	3.00	3.23	124,219
11 Mar 24	3.30000 +0.00	3.35	3.25	3.35	5,494
08 Mar 24	3.30000 +0.03	3.39	3.26	3.38	19,313
07 Mar 24	3.27000 +0.00	3.40	3.22	3.40	16,480
06 Mar 24	3.27000 -0.02	3.40	3.27	3.30	41,410
05 Mar 24	3.29000 -0.01	3.37	3.27	3.27	11,464
04 Mar 24	3.30000 -0.03	3.36	3.25	3.33	19,978
01 Mar 24	3.33000 +0.01	3.37	3.27	3.32	12,209
29 Feb 24	3.32000 -0.18	3.56	3.30	3.56	23,233
28 Feb 24	3.50000 -0.20	3.80	3.32	3.80	63,251
27 Feb 24	3.70000 -0.09	3.80	3.70	3.70	16,542
26 Feb 24	3.79000 +0.04	3.79	3.68	3.76	12,246
23 Feb 24	3.75000 -0.30	4.02	3.61	4.01	31,129
22 Feb 24	4.05000 -0.12	4.17	4.00	4.17	18,761
21 Feb 24	4.17000 -0.25	4.41	4.00	4.41	41,946
20 Feb 24	4.42000 -0.04	4.48	4.33	4.40	6,081
19 Feb 24	4.46000 -0.02	4.50	4.35	4.50	13,733
16 Feb 24	4.48000 +0.01	4.48	4.32	4.48	46,907
15 Feb 24	4.47000 +0.01	4.60	4.34	4.53	28,707
14 Feb 24	4.46000 +0.14	4.64	4.35	4.48	62,714
13 Feb 24	4.32000 +0.08	4.44	4.11	4.30	104,444
12 Feb 24	4.24000 +0.14	4.25	4.10	4.20	18,781
09 Feb 24	4.10000 -0.10	4.20	4.05	4.10	15,010
08 Feb 24	4.20000 +0.00	4.24	3.80	4.20	30,147
07 Feb 24	4.20000 -0.13	4.40	4.20	4.33	8,369
06 Feb 24	4.33000 +0.01	4.39	4.33	4.33	2,231
05 Feb 24	4.32000 -0.04	4.50	4.32	4.50	11,384
02 Feb 24	4.36000 +0.06	4.60	4.30	4.30	36,696
01 Feb 24	4.30000 -0.02	4.40	4.20	4.29	6,460
31 Jan 24	4.32000 -0.13	4.50	4.26	4.49	10,604
30 Jan 24	4.45000 -0.10	4.56	4.42	4.56	10,522
29 Jan 24	4.55000 -0.05	4.70	4.55	4.67	9,773
26 Jan 24	4.60000 +0.03	4.69	4.51	4.57	4,271
25 Jan 24	4.57000 -0.12	4.65	4.53	4.60	2,515
24 Jan 24	4.69000 +0.19	4.70	4.42	4.52	25,604
23 Jan 24	4.50000 +0.30	4.58	4.10	4.10	30,643
22 Jan 24	4.20000 -0.05	4.24	4.10	4.24	3,779
19 Jan 24	4.25000 +0.07	4.25	4.06	4.17	10,008
18 Jan 24	4.18000 -0.17	4.35	4.01	4.35	13,748
17 Jan 24	4.35000 -0.05	4.55	4.35	4.38	12,820
16 Jan 24	4.40000 -0.01	4.60	4.40	4.53	16,484
15 Jan 24	4.41000 +0.10	4.53	4.31	4.36	22,556
12 Jan 24	4.31000 -0.04	4.46	4.29	4.32	4,060
11 Jan 24	4.35000 -0.13	4.50	4.31	4.50	2,928
10 Jan 24	4.48000 +0.00	4.50	4.42	4.50	4,082
09 Jan 24	4.48000 +0.00	4.53	4.42	4.42	7,321
08 Jan 24	4.48000 -0.01	4.69	4.40	4.40	5,270
05 Jan 24	4.49000 +0.12	4.49	4.20	4.37	31,956
04 Jan 24	4.37000 -0.10	4.49	4.31	4.45	9,806
03 Jan 24	4.47000 -0.26	4.72	4.32	4.72	28,677
02 Jan 24	4.73000 -0.11	4.97	4.71	4.97	26,055
29 Dec 23	4.84000 +0.19	4.88	4.67	4.79	27,520
28 Dec 23	4.65000 +0.15	4.84	4.44	4.50	57,587
27 Dec 23	4.50000 +0.07	4.55	4.38	4.50	23,507
22 Dec 23	4.43000 -0.08	4.57	4.29	4.51	18,203
21 Dec 23	4.51000 -0.08	4.58	4.40	4.58	10,086
20 Dec 23	4.59000 -0.09	4.67	4.42	4.67	13,548
19 Dec 23	4.68000 +0.02	4.70	4.49	4.70	18,604
18 Dec 23	4.66000 +0.01	4.75	4.66	4.69	2,933
15 Dec 23	4.65000 -0.25	4.93	4.41	4.85	80,151
14 Dec 23	4.90000 +0.16	4.90	4.72	4.80	3,786
13 Dec 23	4.74000 -0.21	4.90	4.70	4.86	11,877
12 Dec 23	4.95000 -0.17	5.16	4.80	5.16	23,319
11 Dec 23	5.12000 +0.08	5.16	4.95	5.00	8,047
08 Dec 23	5.04000 -0.16	5.28	5.04	5.12	7,714
07 Dec 23	5.20000 -0.08	5.30	5.10	5.30	3,184
06 Dec 23	5.28000 +0.18	5.28	5.02	5.02	11,125
05 Dec 23	5.10000 -0.16	5.26	5.10	5.26	9,291
04 Dec 23	5.26000 -0.14	5.42	5.22	5.42	5,495
01 Dec 23	5.40000 -0.04	5.44	5.32	5.40	5,490
30 Nov 23	5.44000 -0.04	5.58	5.20	5.40	7,447
29 Nov 23	5.48000 -0.08	5.78	5.40	5.60	11,217
28 Nov 23	5.56000 -0.36	6.00	5.56	6.00	9,874
27 Nov 23	5.92000 -0.02	6.00	5.92	6.00	3,216
24 Nov 23	5.94000 +0.08	5.96	5.84	5.86	3,162
23 Nov 23	5.86000 -0.06	5.98	5.84	5.84	4,695
22 Nov 23	5.92000 -0.06	5.98	5.82	5.90	5,706
21 Nov 23	5.98000 +0.00	5.98	5.82	5.96	3,075
20 Nov 23	5.98000 +0.08	5.98	5.82	5.98	2,935
17 Nov 23	5.90000 -0.26	5.98	5.60	5.92	20,710
16 Nov 23	6.16000 -0.48	6.60	6.14	6.60	12,180
15 Nov 23	6.64000 -0.08	6.76	6.64	6.70	2,384
14 Nov 23	6.72000 -0.14	6.94	6.70	6.80	2,635
13 Nov 23	6.86000 -0.24	7.08	6.40	7.00	10,902
10 Nov 23	7.10000 -0.24	7.28	7.00	7.28	1,226
09 Nov 23	7.34000 +0.04	7.34	7.16	7.32	3,941
08 Nov 23	7.30000 +0.02	7.36	7.20	7.20	3,510
07 Nov 23	7.28000 +0.14	7.40	7.14	7.14	6,520
06 Nov 23	7.14000 +0.04	7.26	7.14	7.24	2,537
03 Nov 23	7.10000 +0.20	7.46	6.90	7.00	19,416
02 Nov 23	6.90000 +0.68	6.94	6.32	6.32	13,511
01 Nov 23	6.22000 -0.08	6.44	6.20	6.40	5,271
31 Oct 23	6.30000 +0.26	6.36	5.94	5.98	17,201
30 Oct 23	6.04000 +0.24	6.16	5.80	5.80	3,274
27 Oct 23	5.80000 +0.14	6.18	5.62	5.70	13,175
26 Oct 23	5.66000 -0.10	5.80	5.60	5.66	7,101
25 Oct 23	5.76000 -0.04	5.80	5.62	5.80	2,942
24 Oct 23	5.80000 +0.30	5.80	5.56	5.60	3,603
23 Oct 23	5.50000 +0.10	5.58	5.26	5.40	4,917
20 Oct 23	5.40000 -0.40	5.88	5.30	5.88	15,587
19 Oct 23	5.80000 +0.62	6.14	5.38	5.38	26,570
18 Oct 23	5.18000 +0.18	5.18	5.02	5.08	4,309
17 Oct 23	5.00000 +0.55	5.28	4.80	4.80	31,892
16 Oct 23	4.45000 -0.13	4.58	4.40	4.42	3,908
13 Oct 23	4.58000 -0.32	4.83	4.50	4.50	36,966
12 Oct 23	4.90000 -0.18	5.14	4.77	5.12	6,955
11 Oct 23	5.08000 -0.32	5.38	5.04	5.30	9,248
10 Oct 23	5.40000 -0.22	5.88	5.10	5.66	40,579
09 Oct 23	5.62000 -0.22	5.98	5.60	5.90	2,148
06 Oct 23	5.84000 -0.22	6.24	5.60	6.00	9,091
05 Oct 23	6.06000 -0.02	6.16	5.80	6.08	6,159
04 Oct 23	6.08000 -0.18	6.40	6.02	6.28	2,296
03 Oct 23	6.26000 -0.20	6.46	6.20	6.46	3,071
02 Oct 23	6.46000 +0.08	6.60	6.40	6.60	2,495
29 Sep 23	6.38000 -0.24	6.78	6.38	6.64	2,640
28 Sep 23	6.62000 -0.08	6.78	6.60	6.60	1,306
27 Sep 23	6.70000 -0.34	6.98	6.60	6.98	4,636
26 Sep 23	7.04000 -0.04	7.08	7.04	7.04	2,321
25 Sep 23	7.08000 +0.00	7.26	7.06	7.08	1,029
22 Sep 23	7.08000 -0.04	7.28	7.08	7.14	1,809
21 Sep 23	7.12000 -0.24	7.36	7.04	7.36	5,681
20 Sep 23	7.36000 -0.04	7.50	7.30	7.50	1,245
19 Sep 23	7.40000 -0.10	7.62	7.34	7.52	2,414
18 Sep 23	7.50000 -0.04	7.70	7.50	7.70	1,798
15 Sep 23	7.54000 -0.06	7.76	7.50	7.76	2,083
14 Sep 23	7.60000 +0.34	7.60	7.22	7.22	5,893
13 Sep 23	7.26000 -0.06	7.36	7.24	7.32	649
12 Sep 23	7.32000 +0.20	7.34	7.18	7.18	3,374
11 Sep 23	7.12000 -0.34	7.48	7.08	7.40	7,164
08 Sep 23	7.46000 -0.34	7.84	7.20	7.80	10,267
07 Sep 23	7.80000 -0.18	7.94	7.70	7.80	3,400
06 Sep 23	7.98000 +0.06	8.00	7.90	8.00	953
05 Sep 23	7.92000 -0.14	8.10	7.92	8.06	1,727
04 Sep 23	8.06000 -0.04	8.18	7.96	8.00	1,861
01 Sep 23	8.10000 -0.02	8.12	7.94	8.12	1,141
31 Aug 23	8.12000 +0.12	8.20	8.04	8.06	1,035
30 Aug 23	8.00000 -0.18	8.18	8.00	8.18	1,316
29 Aug 23	8.18000 +0.00	8.38	8.06	8.18	2,451
28 Aug 23	8.18000 -0.16	8.38	8.18	8.30	1,029
25 Aug 23	8.34000 +0.04	8.38	8.12	8.30	2,575
24 Aug 23	8.30000 -0.18	8.40	8.30	8.40	1,767
23 Aug 23	8.48000 -0.02	8.48	8.30	8.48	395
22 Aug 23	8.50000 -0.04	8.54	8.30	8.48	1,472
21 Aug 23	8.54000 -0.16	8.70	8.50	8.70	820
18 Aug 23	8.70000 +0.06	8.70	8.50	8.50	1,641
17 Aug 23	8.64000 -0.42	8.96	8.10	8.96	6,992
16 Aug 23	9.06000 +0.00	9.08	8.82	9.08	1,349
15 Aug 23	9.06000 -0.04	9.08	9.06	9.08	1,361
14 Aug 23	9.10000 +0.18	9.10	8.92	9.00	1,170
11 Aug 23	8.92000 -0.04	8.98	8.84	8.96	2,614
10 Aug 23	8.96000 -0.10	9.18	8.90	9.16	4,797
09 Aug 23	9.06000 +0.36	9.30	9.02	9.08	15,250
08 Aug 23	8.70000 -0.02	8.90	8.66	8.90	1,054
07 Aug 23	8.72000 -0.08	8.88	8.72	8.88	986
04 Aug 23	8.80000 -0.12	8.90	8.62	8.90	587
03 Aug 23	8.92000 -0.14	9.08	8.90	9.06	2,720
02 Aug 23	9.06000 -0.02	9.06	9.00	9.00	900
01 Aug 23	9.08000 +0.04	9.10	9.04	9.04	844
31 Jul 23	9.04000 -0.16	9.22	9.04	9.04	5,269
28 Jul 23	9.20000 +0.38	9.20	8.82	8.82	3,094
27 Jul 23	8.82000 -0.06	9.06	8.78	8.78	3,544
26 Jul 23	8.88000 +0.18	8.90	8.54	8.62	5,353
25 Jul 23	8.70000 +0.04	8.70	8.60	8.66	1,943
24 Jul 23	8.66000 +0.08	8.66	8.60	8.66	611
21 Jul 23	8.58000 +0.00	8.60	8.32	8.32	2,191
20 Jul 23	8.58000 +0.48	8.60	8.10	8.10	3,370
19 Jul 23	8.10000 +0.12	8.20	8.08	8.08	1,381
18 Jul 23	7.98000 -0.08	8.08	7.98	8.08	530
17 Jul 23	8.06000 +0.18	8.06	7.88	7.88	1,948
14 Jul 23	7.88000 +0.02	7.96	7.88	7.90	1,136
13 Jul 23	7.86000 +0.06	7.96	7.80	7.80	1,633
12 Jul 23	7.80000 -0.08	7.90	7.80	7.90	1,184
11 Jul 23	7.88000 -0.02	7.98	7.70	7.88	2,370
10 Jul 23	7.90000 -0.10	8.10	7.88	8.10	1,148
07 Jul 23	8.00000 +0.10	8.00	8.00	8.00	125
06 Jul 23	7.90000 -0.10	8.06	7.90	8.00	327
05 Jul 23	8.00000 +0.08	8.00	7.90	7.90	695
04 Jul 23	7.92000 -0.08	8.08	7.90	8.00	1,031
03 Jul 23	8.00000 +0.00	8.18	7.90	7.90	3,020
30 Jun 23	8.00000 -0.10	8.20	7.90	8.10	3,196
29 Jun 23	8.10000 -0.06	8.30	8.10	8.22	421
28 Jun 23	8.16000 -0.18	8.34	8.16	8.32	1,895
27 Jun 23	8.34000 +0.00	8.34	8.20	8.34	1,506
26 Jun 23	8.34000 +0.06	8.36	8.34	8.36	1,189
23 Jun 23	8.28000 +0.12	8.38	8.16	8.18	2,879
22 Jun 23	8.16000 +0.02	8.30	8.06	8.14	11,554
21 Jun 23	8.14000 +0.22	8.28	8.00	8.08	8,545
20 Jun 23	7.92000 -0.12	8.08	7.82	8.04	3,562
19 Jun 23	8.04000 +0.02	8.16	8.02	8.02	1,513
16 Jun 23	8.02000 -0.06	8.20	8.00	8.08	5,566
15 Jun 23	8.08000 +0.00	8.08	8.02	8.02	5,194
14 Jun 23	8.08000 +0.08	8.08	7.98	7.98	1,577
13 Jun 23	8.00000 +0.00	8.08	8.00	8.08	2,218
12 Jun 23	8.00000 -0.20	8.28	7.94	8.10	2,791
09 Jun 23	8.20000 +0.20	8.58	8.00	8.00	10,685
08 Jun 23	8.00000 -0.20	8.20	7.90	8.20	1,277
07 Jun 23	8.20000 +0.48	8.20	7.80	7.80	9,943
06 Jun 23	7.72000 -0.08	7.84	7.54	7.80	3,536
05 Jun 23	7.80000 -0.08	8.00	7.78	8.00	3,706
02 Jun 23	7.88000 +0.00	8.16	7.88	8.02	1,360
01 Jun 23	7.88000 -0.20	8.00	7.88	7.96	1,863
31 May 23	8.08000 -0.08	8.18	7.80	8.16	4,334
30 May 23	8.16000 -0.04	8.30	8.14	8.14	2,304
29 May 23	8.20000 -0.14	8.40	8.14	8.40	1,942
26 May 23	8.34000 -0.20	8.56	8.10	8.54	5,241
25 May 23	8.54000 -0.08	8.70	8.54	8.58	3,062
24 May 23	8.62000 -0.02	8.76	8.60	8.76	783
23 May 23	8.64000 -0.16	9.00	8.60	9.00	2,863
22 May 23	8.80000 +0.12	9.08	8.70	8.80	5,971
19 May 23	8.68000 -0.12	8.80	8.68	8.80	2,611
18 May 23	8.80000 +0.04	8.80	8.60	8.80	1,066
17 May 23	8.76000 -0.18	8.90	8.70	8.90	460
16 May 23	8.94000 +0.14	8.96	8.60	8.80	2,569
15 May 23	8.80000 +0.06	8.92	8.80	8.80	2,028
12 May 23	8.74000 -0.44	9.12	8.70	9.12	3,761
11 May 23	9.18000 +0.00	9.22	9.10	9.22	389
10 May 23	9.18000 +0.04	9.20	9.10	9.10	7,667
09 May 23	9.14000 -0.20	9.34	9.14	9.32	3,472
08 May 23	9.34000 +0.04	9.34	9.22	9.22	146
05 May 23	9.30000 +0.00	9.40	9.22	9.40	936
04 May 23	9.30000 +0.10	9.30	9.18	9.20	1,942
03 May 23	9.20000 -0.22	9.70	9.20	9.70	1,576
02 May 23	9.42000 -0.10	9.70	9.42	9.52	1,903
28 Apr 23	9.52000 -0.06	9.70	9.52	9.58	707
27 Apr 23	9.58000 -0.02	9.58	9.32	9.50	1,481
26 Apr 23	9.60000 -0.08	9.60	9.42	9.58	1,143
25 Apr 23	9.68000 +0.22	9.68	9.46	9.50	845
24 Apr 23	9.46000 +0.02	9.50	9.30	9.48	3,297
21 Apr 23	9.44000 +0.02	9.48	9.18	9.44	3,723
20 Apr 23	9.42000 +0.12	9.42	9.32	9.40	127
19 Apr 23	9.30000 -0.20	9.46	9.22	9.46	4,836
18 Apr 23	9.50000 +0.10	9.50	9.32	9.50	3,974
17 Apr 23	9.40000 +0.20	9.46	9.22	9.30	2,078
14 Apr 23	9.20000 +0.16	9.20	9.04	9.06	2,423
13 Apr 23	9.04000 -0.06	9.12	9.04	9.12	497
12 Apr 23	9.10000 +0.06	9.10	9.04	9.10	639
11 Apr 23	9.04000 -0.36	9.36	8.80	9.22	6,127
06 Apr 23	9.40000 +0.40	9.90	9.04	9.04	41,278
05 Apr 23	9.00000 +0.22	9.10	8.66	8.80	14,801
04 Apr 23	8.78000 -0.12	8.98	8.74	8.80	1,219
03 Apr 23	8.90000 +0.00	8.90	8.72	8.82	2,846
31 Mar 23	8.90000 -0.18	9.04	8.82	8.84	2,007
30 Mar 23	9.08000 +0.28	9.08	8.80	9.00	3,148
29 Mar 23	8.80000 -0.24	9.20	8.80	9.20	2,417
28 Mar 23	9.04000 +0.12	9.08	8.92	8.92	771
27 Mar 23	8.92000 +0.00	9.10	8.92	9.10	151
24 Mar 23	8.92000 -0.08	9.08	8.92	8.94	766
23 Mar 23	9.00000 -0.08	9.00	8.92	9.00	648
22 Mar 23	9.08000 +0.38	9.20	8.56	8.68	5,749
21 Mar 23	8.70000 -0.12	8.80	8.50	8.62	2,899
20 Mar 23	8.82000 +0.02	8.98	8.60	8.80	3,224
17 Mar 23	8.80000 +0.10	9.20	8.80	8.80	2,217
16 Mar 23	8.70000 -0.10	9.50	8.70	8.90	2,977
15 Mar 23	8.80000 -0.30	9.18	8.72	9.18	1,716
14 Mar 23	9.10000 +0.14	9.20	8.80	8.80	1,919
13 Mar 23	8.96000 -0.08	9.10	8.76	9.10	3,865
10 Mar 23	9.04000 -0.22	9.20	9.04	9.10	2,073
09 Mar 23	9.26000 +0.06	9.26	9.10	9.16	2,889
08 Mar 23	9.20000 -0.30	9.40	9.14	9.34	4,296
07 Mar 23	9.50000 +0.38	9.50	9.34	9.40	1,263
06 Mar 23	9.12000 -0.28	9.50	9.12	9.50	3,332
03 Mar 23	9.40000 -0.48	9.90	8.90	9.80	10,530
02 Mar 23	9.88000 +0.10	9.90	9.78	9.90	1,094
01 Mar 23	9.78000 -0.04	9.90	9.72	9.84	8,538
28 Feb 23	9.82000 +0.02	9.88	9.70	9.80	8,976
27 Feb 23	9.80000 +0.00	9.82	9.68	9.82	7,464
24 Feb 23	9.80000 +0.18	9.80	9.70	9.80	7,871
23 Feb 23	9.62000 -0.12	9.78	9.60	9.74	3,609
22 Feb 23	9.74000 -0.08	9.90	9.70	9.86	4,078
21 Feb 23	9.82000 -0.18	10.05	9.72	10.00	12,350
20 Feb 23	10.00000 -0.30	10.30	10.00	10.30	14,187
17 Feb 23	10.30000 -0.25	10.55	9.98	10.40	45,769
16 Feb 23	10.55000 +0.85	11.20	9.96	9.96	54,097
15 Feb 23	9.70000 -0.04	9.74	9.70	9.72	2,703
14 Feb 23	9.74000 -0.08	9.82	9.68	9.70	1,336
13 Feb 23	9.82000 -0.12	9.96	9.80	9.82	1,304
10 Feb 23	9.94000 -0.11	10.10	9.94	10.10	661
09 Feb 23	10.05000 +0.21	10.05	9.84	10.00	3,246
08 Feb 23	9.84000 -0.16	10.00	9.60	10.00	1,050
07 Feb 23	10.00000 +0.02	10.00	9.80	9.92	598
06 Feb 23	9.98000 +0.26	9.98	9.60	9.60	1,640
03 Feb 23	9.72000 +0.06	9.74	9.60	9.64	2,127
02 Feb 23	9.66000 +0.04	9.66	9.52	9.66	1,118
01 Feb 23	9.62000 +0.00	9.66	9.62	9.66	342
31 Jan 23	9.62000 -0.04	9.66	9.60	9.60	575
30 Jan 23	9.66000 -0.14	9.80	9.32	9.80	1,516
27 Jan 23	9.80000 -0.18	9.98	9.80	9.98	711
26 Jan 23	9.98000 -0.12	10.05	9.82	10.05	1,168
25 Jan 23	10.10000 -0.10	10.25	10.10	10.20	1,091
24 Jan 23	10.20000 +0.10	10.25	10.10	10.25	953
23 Jan 23	10.10000 +0.05	10.10	10.00	10.10	1,259
20 Jan 23	10.05000 +0.07	10.05	9.90	10.05	265
19 Jan 23	9.98000 -0.17	10.15	9.98	10.00	154
18 Jan 23	10.15000 +0.15	10.15	10.00	10.00	571
17 Jan 23	10.00000 -0.25	10.15	9.94	10.00	2,557
16 Jan 23	10.25000 +0.15	10.25	9.94	10.00	1,207
13 Jan 23	10.10000 +0.14	10.10	9.86	9.98	5,044
12 Jan 23	9.96000 +0.00	9.96	9.86	9.86	2,594
11 Jan 23	9.96000 +0.12	10.00	9.86	9.86	2,841
10 Jan 23	9.84000 +0.14	9.86	9.70	9.72	956
09 Jan 23	9.70000 +0.00	9.90	9.70	9.70	1,220
06 Jan 23	9.70000 -0.02	9.80	9.70	9.70	478
05 Jan 23	9.72000 -0.08	9.80	9.66	9.78	149
04 Jan 23	9.80000 +0.16	9.80	9.66	9.66	1,000
03 Jan 23	9.64000 -0.14	9.78	9.64	9.78	388
02 Jan 23	9.78000 +0.16	9.80	9.78	9.80	376
30 Dec 22	9.62000 +0.10	9.78	9.60	9.62	475
29 Dec 22	9.52000 -0.20	9.90	9.52	9.72	1,102
28 Dec 22	9.72000 -0.04	9.80	9.72	9.80	733
27 Dec 22	9.76000 +0.08	9.80	9.72	9.80	185
23 Dec 22	9.68000 +0.00	9.68	9.44	9.68	1,019
22 Dec 22	9.68000 +0.08	9.70	9.52	9.62	1,417
21 Dec 22	9.60000 +0.10	9.66	9.46	9.48	950
20 Dec 22	9.50000 +0.10	9.58	9.38	9.40	355
19 Dec 22	9.40000 -0.10	9.40	9.10	9.10	2,492
16 Dec 22	9.50000 -0.30	9.80	9.46	9.80	3,312
15 Dec 22	9.80000 -0.02	9.80	9.62	9.80	999
14 Dec 22	9.82000 +0.20	9.82	9.64	9.82	1,530
13 Dec 22	9.62000 -0.18	9.86	9.62	9.86	1,930
12 Dec 22	9.80000 -0.25	10.15	9.70	10.00	12,301
09 Dec 22	10.05000 +1.01	10.25	9.38	9.40	15,880
08 Dec 22	9.04000 -0.48	9.78	9.00	9.54	2,111
07 Dec 22	9.52000 -0.28	9.88	9.52	9.88	1,166
06 Dec 22	9.80000 +0.06	9.88	9.62	9.74	1,670
05 Dec 22	9.74000 +0.12	9.90	9.72	9.90	900
02 Dec 22	9.62000 -0.10	9.96	9.56	9.76	1,238
01 Dec 22	9.72000 -0.16	9.98	9.70	9.90	1,080
30 Nov 22	9.88000 +0.12	9.88	9.56	9.74	1,839
29 Nov 22	9.76000 -0.14	9.98	9.52	9.90	4,448
28 Nov 22	9.90000 +0.06	10.00	9.82	9.86	2,674
25 Nov 22	9.84000 -0.06	9.94	9.82	9.82	624
24 Nov 22	9.90000 +0.06	9.98	9.82	9.82	827
23 Nov 22	9.84000 +0.00	10.00	9.84	10.00	1,500
22 Nov 22	9.84000 -0.31	10.40	9.84	10.40	3,476
21 Nov 22	10.15000 +0.05	10.35	10.10	10.25	521
18 Nov 22	10.10000 +0.00	10.35	10.10	10.10	792
17 Nov 22	10.10000 -0.05	10.35	10.10	10.20	921
16 Nov 22	10.15000 -0.15	10.45	10.15	10.30	1,748
15 Nov 22	10.30000 -0.05	10.35	10.25	10.30	579
14 Nov 22	10.35000 -0.10	10.55	10.25	10.55	1,148
11 Nov 22	10.45000 +0.25	10.60	10.40	10.50	1,988
10 Nov 22	10.20000 -0.35	10.55	10.05	10.55	1,713
09 Nov 22	10.55000 -0.05	10.75	10.10	10.75	1,214
08 Nov 22	10.60000 -0.05	10.70	10.45	10.70	699
07 Nov 22	10.65000 -0.10	10.95	10.65	10.75	22,982
04 Nov 22	10.75000 +0.00	11.05	10.75	10.80	454
03 Nov 22	10.75000 -0.25	11.05	10.75	11.05	499
02 Nov 22	11.00000 +0.10	11.00	10.75	10.85	492
01 Nov 22	10.90000 +0.10	11.10	10.90	10.90	186
31 Oct 22	10.80000 -0.15	11.15	10.80	10.95	453
28 Oct 22	10.95000 +0.10	11.05	10.95	11.05	650
27 Oct 22	10.85000 -0.30	11.20	10.85	11.15	2,110
26 Oct 22	11.15000 -0.15	11.25	11.05	11.10	1,029
25 Oct 22	11.30000 -0.15	11.50	11.25	11.50	315
24 Oct 22	11.45000 -0.05	11.50	11.30	11.50	758
21 Oct 22	11.50000 -0.05	11.50	11.30	11.30	593
20 Oct 22	11.55000 +0.40	11.55	11.10	11.15	1,319
19 Oct 22	11.15000 -0.25	11.40	11.10	11.40	924
18 Oct 22	11.40000 +0.50	11.75	11.15	11.15	7,462
17 Oct 22	10.90000 +0.15	10.95	10.65	10.65	1,000
14 Oct 22	10.75000 +0.20	10.75	10.60	10.60	873
13 Oct 22	10.55000 +0.05	10.70	10.55	10.70	491
12 Oct 22	10.50000 +0.00	10.70	10.50	10.60	1,907
11 Oct 22	10.50000 +0.00	10.70	10.50	10.50	1,106
10 Oct 22	10.50000 -0.10	10.50	10.50	10.50	360
07 Oct 22	10.60000 +0.20	10.65	10.45	10.45	531
06 Oct 22	10.40000 -0.20	10.55	10.40	10.55	226
05 Oct 22	10.60000 -0.15	10.75	10.50	10.70	273
04 Oct 22	10.75000 +0.75	10.75	10.00	10.00	4,754
03 Oct 22	10.00000 -0.25	10.30	9.92	10.30	3,350
30 Sep 22	10.25000 -0.20	10.35	10.05	10.15	6,025
29 Sep 22	10.45000 +0.15	10.45	10.25	10.35	679
28 Sep 22	10.30000 -0.30	10.60	10.15	10.55	4,337
27 Sep 22	10.60000 +0.00	10.65	10.50	10.50	1,931
26 Sep 22	10.60000 -0.20	10.80	10.45	10.55	4,338
23 Sep 22	10.80000 +0.20	10.80	10.55	10.60	2,289
22 Sep 22	10.60000 -0.10	10.85	10.60	10.70	413
21 Sep 22	10.70000 -0.45	11.10	10.60	10.95	2,408
20 Sep 22	11.15000 -0.45	11.60	11.15	11.60	1,559
19 Sep 22	11.60000 -0.60	12.10	11.55	12.10	1,290
16 Sep 22	12.20000 -0.30	12.50	12.10	12.50	1,249
15 Sep 22	12.50000 +0.05	12.50	12.10	12.35	2,480
14 Sep 22	12.45000 -0.10	12.50	11.90	12.50	2,038
13 Sep 22	12.55000 +0.00	12.75	12.45	12.70	4,542
12 Sep 22	12.55000 +0.70	13.20	12.00	12.00	22,679
09 Sep 22	11.85000 +0.45	11.85	11.50	11.50	905
08 Sep 22	11.40000 -0.80	12.25	11.35	12.25	3,238
07 Sep 22	12.20000 -0.35	12.45	12.00	12.45	7,929
06 Sep 22	12.55000 +0.50	12.55	11.85	11.90	5,697
05 Sep 22	12.05000 +0.40	12.15	11.35	11.70	8,360
02 Sep 22	11.65000 +1.25	11.80	10.85	10.85	18,722
01 Sep 22	10.40000 +0.50	10.50	9.90	9.90	4,988
31 Aug 22	9.90000 -0.04	10.35	9.90	10.15	9,124
30 Aug 22	9.94000 -0.31	10.20	9.94	10.20	3,076
29 Aug 22	10.25000 -0.25	10.40	10.15	10.35	1,419
26 Aug 22	10.50000 +0.10	10.55	10.30	10.40	988
25 Aug 22	10.40000 +0.05	10.80	10.20	10.35	2,873
24 Aug 22	10.35000 -0.10	10.45	10.25	10.45	3,038
23 Aug 22	10.45000 -0.15	10.65	10.45	10.65	2,240
22 Aug 22	10.60000 -0.05	10.70	10.50	10.50	686
19 Aug 22	10.65000 +0.00	10.70	10.50	10.50	2,216
18 Aug 22	10.65000 +0.00	10.80	10.50	10.75	2,221
17 Aug 22	10.65000 -0.20	10.85	10.60	10.60	1,930
16 Aug 22	10.85000 +0.25	10.90	10.60	10.80	1,312
15 Aug 22	10.60000 -0.20	10.85	10.60	10.80	1,608
12 Aug 22	10.80000 +0.20	10.85	10.65	10.85	457
11 Aug 22	10.60000 -0.05	10.90	10.50	10.80	2,320
10 Aug 22	10.65000 +0.05	10.80	10.60	10.80	477
09 Aug 22	10.60000 -0.05	10.90	10.60	10.90	1,132
08 Aug 22	10.65000 -0.25	10.95	10.55	10.90	4,245
05 Aug 22	10.90000 +0.20	10.90	10.70	10.90	1,836
04 Aug 22	10.70000 +0.00	11.15	10.50	10.65	9,849
03 Aug 22	10.70000 -0.20	10.85	10.45	10.70	1,475
02 Aug 22	10.90000 -0.10	11.00	10.70	11.00	1,583
01 Aug 22	11.00000 +0.15	11.00	10.65	10.65	1,621
29 Jul 22	10.85000 +0.25	10.90	10.65	10.90	708
28 Jul 22	10.60000 -0.40	11.00	10.50	11.00	245
27 Jul 22	11.00000 +0.00	11.00	10.80	10.95	373
26 Jul 22	11.00000 +0.20	11.15	10.75	10.90	2,211
25 Jul 22	10.80000 +0.20	10.85	10.80	10.80	2,114
22 Jul 22	10.60000 +0.05	10.70	10.55	10.55	61
21 Jul 22	10.55000 -0.20	10.70	10.55	10.70	880
20 Jul 22	10.75000 +0.05	10.75	10.50	10.75	594
19 Jul 22	10.70000 +0.05	10.75	10.45	10.45	756
18 Jul 22	10.65000 +0.10	10.65	10.35	10.65	1,368
15 Jul 22	10.55000 -0.25	10.70	10.55	10.70	259
14 Jul 22	10.80000 -0.05	10.80	10.70	10.70	197
13 Jul 22	10.85000 +0.30	10.85	10.50	10.65	1,691
12 Jul 22	10.55000 +0.25	10.55	10.25	10.35	674
11 Jul 22	10.30000 +0.15	10.50	10.30	10.35	48
08 Jul 22	10.15000 +0.00	10.55	10.15	10.15	1,055
07 Jul 22	10.15000 +0.00	10.40	10.15	10.40	104
06 Jul 22	10.15000 -0.20	10.35	10.15	10.35	1,616
05 Jul 22	10.35000 +0.05	10.55	10.10	10.55	1,109
04 Jul 22	10.30000 +0.00	10.60	10.20	10.60	1,602
01 Jul 22	10.30000 +0.05	10.40	10.20	10.40	251
30 Jun 22	10.25000 -0.25	10.70	10.25	10.45	1,545
29 Jun 22	10.50000 -0.20	10.85	10.50	10.85	1,416
28 Jun 22	10.70000 +0.05	10.85	10.55	10.55	441
27 Jun 22	10.65000 +0.15	10.80	10.55	10.60	919
24 Jun 22	10.50000 +0.25	10.55	10.05	10.05	1,302
23 Jun 22	10.25000 +0.00	10.30	10.25	10.30	194
22 Jun 22	10.25000 +0.20	10.30	10.10	10.10	1,380
21 Jun 22	10.05000 +0.25	10.05	9.82	9.82	2,228
20 Jun 22	9.80000 -0.04	9.92	9.72	9.90	1,528
17 Jun 22	9.84000 +0.04	9.90	9.68	9.80	3,103
16 Jun 22	9.80000 -0.45	10.50	9.70	10.50	2,490
15 Jun 22	10.25000 -0.20	10.60	10.25	10.40	1,948
14 Jun 22	10.45000 -0.05	10.70	10.25	10.50	1,888
13 Jun 22	10.50000 -0.70	10.95	10.45	10.90	5,364
10 Jun 22	11.20000 -0.05	11.20	10.95	11.20	1,933
09 Jun 22	11.25000 -0.15	11.65	11.00	11.65	3,350
08 Jun 22	11.40000 -0.20	11.65	11.40	11.50	1,983
07 Jun 22	11.60000 +0.00	11.75	11.50	11.75	1,201
06 Jun 22	11.60000 -0.35	11.95	11.55	11.95	3,080
03 Jun 22	11.95000 -0.15	12.10	11.80	12.10	1,590
02 Jun 22	12.10000 +0.35	12.10	11.85	11.85	3,051
01 Jun 22	11.75000 +0.15	11.90	11.60	11.65	1,449
31 May 22	11.60000 +0.10	11.90	11.45	11.45	3,375
30 May 22	11.50000 -0.20	11.65	11.45	11.45	1,462
27 May 22	11.70000 -0.15	11.70	11.40	11.40	2,864
26 May 22	11.85000 +0.35	11.85	11.40	11.80	2,277
25 May 22	11.50000 -0.10	11.80	11.50	11.60	1,442
24 May 22	11.60000 -0.15	11.80	11.55	11.80	2,011
23 May 22	11.75000 +0.00	11.75	11.55	11.55	1,406
20 May 22	11.75000 +0.00	11.90	11.70	11.90	1,307
19 May 22	11.75000 -0.40	12.20	11.70	12.20	1,594
18 May 22	12.15000 -0.30	12.40	11.90	12.40	2,290
17 May 22	12.45000 +0.05	12.45	12.00	12.20	1,288
16 May 22	12.40000 -0.30	12.55	12.00	12.45	3,142
13 May 22	12.70000 +0.35	12.70	12.10	12.35	2,159
12 May 22	12.35000 -0.10	12.45	12.00	12.45	11,548
11 May 22	12.45000 -0.05	12.55	12.30	12.45	1,727
10 May 22	12.50000 +0.05	12.50	12.25	12.25	732
09 May 22	12.45000 -0.15	12.70	12.25	12.70	4,327
06 May 22	12.60000 +0.00	12.85	12.60	12.85	1,969
05 May 22	12.60000 +0.00	13.25	12.60	12.85	7,146
04 May 22	12.60000 +1.20	12.60	11.75	11.75	16,825
03 May 22	11.40000 +0.15	11.45	11.15	11.30	8,791
02 May 22	11.25000 -0.15	11.55	11.00	11.40	6,271
29 Apr 22	11.40000 -0.30	11.70	11.20	11.70	4,728
28 Apr 22	11.70000 -0.35	11.85	11.25	11.85	5,496
27 Apr 22	12.05000 -0.25	12.15	11.50	12.05	4,393
26 Apr 22	12.30000 -0.10	12.45	12.10	12.45	3,193
25 Apr 22	12.40000 +0.05	12.45	12.25	12.35	3,045
22 Apr 22	12.35000 -0.05	12.40	12.30	12.40	4,353
21 Apr 22	12.40000 +0.10	12.45	12.30	12.40	2,722
20 Apr 22	12.30000 +0.00	12.30	12.05	12.10	2,167
19 Apr 22	12.30000 +0.00	12.30	12.10	12.30	5,200
14 Apr 22	12.30000 +0.00	12.30	12.15	12.25	1,489
13 Apr 22	12.30000 +0.00	12.35	12.15	12.35	1,903
12 Apr 22	12.30000 +0.20	12.30	12.05	12.20	842
11 Apr 22	12.10000 -0.10	12.45	12.05	12.45	1,916
08 Apr 22	12.20000 +0.10	12.35	12.05	12.05	1,301
07 Apr 22	12.10000 -0.20	12.40	11.85	11.90	9,142
06 Apr 22	12.30000 -0.60	13.05	12.15	12.90	6,505
05 Apr 22	12.90000 -0.20	13.30	12.90	13.30	4,714
04 Apr 22	13.10000 +0.60	13.50	12.50	12.90	20,097
01 Apr 22	12.50000 +0.10	12.65	12.00	12.65	10,424
31 Mar 22	12.40000 +0.20	12.95	12.20	12.20	12,842
30 Mar 22	12.20000 -1.10	13.20	12.20	13.15	17,699
29 Mar 22	13.30000 -0.05	13.45	12.65	13.35	16,669
28 Mar 22	13.35000 +0.65	13.35	12.50	12.70	14,151
25 Mar 22	12.70000 +0.10	12.70	12.05	12.45	15,784
24 Mar 22	12.60000 +0.65	12.85	11.80	11.80	26,754
23 Mar 22	11.95000 -0.45	12.50	11.70	12.50	13,753
22 Mar 22	12.40000 +0.75	12.80	11.50	11.70	30,184
21 Mar 22	11.65000 +0.45	11.75	11.20	11.35	13,118
18 Mar 22	11.20000 +0.30	11.25	10.95	11.05	7,911
17 Mar 22	10.90000 -0.60	12.20	10.85	12.00	38,131
16 Mar 22	11.50000 +0.30	11.90	11.15	11.25	74,301
15 Mar 22	11.20000 -0.25	11.45	11.15	11.25	3,651
14 Mar 22	11.45000 +0.20	11.50	11.05	11.15	13,015
11 Mar 22	11.25000 -0.10	11.50	10.75	11.45	25,203
10 Mar 22	11.35000 +0.05	11.50	11.35	11.50	26,102
09 Mar 22	11.30000 +0.30	11.50	10.95	11.00	12,659
08 Mar 22	11.00000 -0.75	11.70	10.45	11.45	12,379
07 Mar 22	11.75000 -0.55	12.45	11.10	12.30	6,081
04 Mar 22	12.30000 -0.55	12.95	12.30	12.95	7,668
03 Mar 22	12.85000 +0.35	13.20	12.70	12.70	5,093
02 Mar 22	12.50000 +0.05	12.50	12.35	12.45	4,253
01 Mar 22	12.45000 -0.30	12.85	12.40	12.70	7,010
28 Feb 22	12.75000 -0.05	12.75	12.30	12.70	7,682
25 Feb 22	12.80000 -0.15	13.15	12.65	12.90	5,596
24 Feb 22	12.95000 -1.35	14.15	12.90	14.15	11,370
23 Feb 22	14.30000 +0.10	14.30	14.10	14.10	2,562
22 Feb 22	14.20000 +0.00	14.30	14.10	14.30	1,534
21 Feb 22	14.20000 -0.25	14.50	14.10	14.40	3,917
18 Feb 22	14.45000 -0.30	14.90	14.45	14.75	2,268
17 Feb 22	14.75000 +0.20	15.05	14.55	14.55	4,167
16 Feb 22	14.55000 +0.15	14.85	14.35	14.40	4,644
15 Feb 22	14.40000 +0.20	14.50	14.00	14.20	3,583
14 Feb 22	14.20000 -0.20	14.35	14.05	14.35	2,005
11 Feb 22	14.40000 +0.60	14.55	13.95	13.95	3,299
10 Feb 22	13.80000 +0.00	14.10	13.75	14.10	10,799
09 Feb 22	13.80000 -0.10	14.05	13.80	13.95	7,111
08 Feb 22	13.90000 -0.05	14.05	13.85	13.95	583
07 Feb 22	13.95000 -0.25	14.55	13.90	14.50	11,159
04 Feb 22	14.20000 -0.50	15.00	14.10	15.00	8,491
03 Feb 22	14.70000 -0.15	14.85	14.60	14.70	4,486
02 Feb 22	14.85000 -0.05	15.10	14.80	15.10	6,103
01 Feb 22	14.90000 +0.05	15.00	14.70	14.70	4,368
31 Jan 22	14.85000 -0.35	15.40	14.85	15.30	6,073
28 Jan 22	15.20000 +0.20	15.30	14.95	15.20	2,369
27 Jan 22	15.00000 -0.10	15.45	14.80	15.10	1,890
26 Jan 22	15.10000 +0.00	15.60	15.10	15.40	2,657
25 Jan 22	15.10000 -0.10	15.30	14.95	15.20	1,213
24 Jan 22	15.20000 -0.55	15.75	14.90	15.75	4,087
21 Jan 22	15.75000 -0.65	16.30	15.50	16.25	8,978
20 Jan 22	16.40000 -0.60	17.00	16.40	17.00	3,184
19 Jan 22	17.00000 +0.10	17.00	16.75	16.80	3,082
18 Jan 22	16.90000 -0.20	17.30	16.65	17.30	9,305
17 Jan 22	17.10000 +0.35	17.35	17.00	17.00	3,460
14 Jan 22	16.75000 +0.00	16.90	16.50	16.50	2,716
13 Jan 22	16.75000 +0.50	16.75	16.25	16.50	1,815
12 Jan 22	16.25000 +0.00	16.40	16.15	16.30	4,240
11 Jan 22	16.25000 -0.30	16.75	16.20	16.65	3,160
10 Jan 22	16.55000 +0.15	17.00	16.30	16.75	5,284
07 Jan 22	16.40000 -0.10	16.90	16.30	16.50	4,395
06 Jan 22	16.50000 -0.80	17.85	16.10	17.85	14,402
05 Jan 22	17.30000 +0.30	17.50	17.20	17.30	6,581
04 Jan 22	17.00000 -0.30	17.55	17.00	17.50	10,452
03 Jan 22	17.30000 +0.30	17.50	16.90	17.00	7,508
31 Dec 21	17.00000 -0.55	17.55	16.80	17.50	5,409
30 Dec 21	17.55000 +1.15	17.60	16.60	16.70	13,913
29 Dec 21	16.40000 +0.30	16.70	16.10	16.20	7,699
28 Dec 21	16.10000 +0.10	16.20	15.90	16.00	5,253
27 Dec 21	16.00000 +0.35	16.10	15.80	16.00	10,309
24 Dec 21	15.65000 +0.00	16.15	15.60	15.70	9,445
23 Dec 21	15.65000 +1.10	16.20	15.05	15.05	22,129
22 Dec 21	14.55000 +0.35	14.60	14.20	14.45	3,428
21 Dec 21	14.20000 -0.35	14.60	14.20	14.55	5,696
20 Dec 21	14.55000 -0.15	14.80	14.30	14.80	7,453
17 Dec 21	14.70000 +0.30	14.70	14.20	14.65	5,725
16 Dec 21	14.40000 +0.95	14.40	13.75	13.75	25,857
15 Dec 21	13.45000 +0.15	13.70	13.30	13.40	4,284
14 Dec 21	13.30000 -0.05	13.35	13.20	13.35	889
13 Dec 21	13.35000 +0.15	13.35	13.20	13.20	181
10 Dec 21	13.20000 -0.10	13.25	13.20	13.25	958
09 Dec 21	13.30000 +0.30	13.30	13.20	13.20	17,595
08 Dec 21	13.00000 -0.20	13.25	13.00	13.25	3,587
07 Dec 21	13.20000 +0.20	13.25	13.00	13.05	1,882
06 Dec 21	13.00000 -0.20	13.25	12.95	13.25	2,274
03 Dec 21	13.20000 +0.30	13.20	12.90	12.95	1,129
02 Dec 21	12.90000 +0.00	13.20	12.90	12.95	4,326
01 Dec 21	12.90000 +0.10	12.95	12.70	12.85	9,681
30 Nov 21	12.80000 +0.15	12.85	12.45	12.65	8,679
29 Nov 21	12.65000 +0.25	12.80	12.40	12.40	3,691
26 Nov 21	12.40000 -0.35	12.85	12.30	12.75	4,915
25 Nov 21	12.75000 -0.10	12.85	12.65	12.85	797
24 Nov 21	12.85000 +0.15	12.85	12.50	12.70	4,018
23 Nov 21	12.70000 +0.05	12.70	12.20	12.65	41,023
22 Nov 21	12.65000 +0.00	12.85	12.45	12.75	3,888
19 Nov 21	12.65000 -0.45	13.00	12.55	13.00	10,684
18 Nov 21	13.10000 -0.25	13.60	13.10	13.50	13,984
17 Nov 21	13.35000 -0.10	13.50	13.35	13.40	2,225
16 Nov 21	13.45000 +0.15	13.50	13.40	13.45	2,485
15 Nov 21	13.30000 -0.15	13.70	13.30	13.50	3,683
12 Nov 21	13.45000 -0.20	13.95	13.45	13.95	3,283
11 Nov 21	13.65000 +0.05	13.75	13.60	13.60	2,025
10 Nov 21	13.60000 +0.00	13.70	13.60	13.60	899
09 Nov 21	13.60000 +0.00	13.65	13.50	13.60	3,530
08 Nov 21	13.60000 -0.30	14.00	13.60	14.00	3,039
05 Nov 21	13.90000 -0.25	14.20	13.85	14.10	2,718
04 Nov 21	14.15000 -0.30	14.60	13.90	14.45	3,364
03 Nov 21	14.45000 -0.20	14.80	14.40	14.60	1,624
02 Nov 21	14.65000 -0.05	14.80	14.65	14.80	610
01 Nov 21	14.70000 -0.10	14.90	14.65	14.85	1,738
29 Oct 21	14.80000 +0.00	14.80	14.60	14.80	4,544
28 Oct 21	14.80000 -0.50	15.25	14.80	15.25	1,937
27 Oct 21	15.30000 +0.30	15.45	15.00	15.20	2,278
26 Oct 21	15.00000 +0.05	15.30	15.00	15.00	10,089
25 Oct 21	14.95000 +1.45	15.00	14.00	14.00	18,003
22 Oct 21	13.50000 +0.05	13.50	13.45	13.50	906
21 Oct 21	13.45000 -0.10	13.65	13.40	13.60	1,340
20 Oct 21	13.55000 +0.25	13.55	13.20	13.20	828
19 Oct 21	13.30000 +0.20	13.40	13.10	13.15	2,737
18 Oct 21	13.10000 -0.05	13.40	13.10	13.30	1,998
15 Oct 21	13.15000 +0.05	13.30	13.15	13.15	129
14 Oct 21	13.10000 -0.25	13.45	13.10	13.25	918
13 Oct 21	13.35000 +0.00	13.45	13.30	13.35	842
12 Oct 21	13.35000 -0.15	13.50	13.35	13.40	798
11 Oct 21	13.50000 +0.10	13.70	13.45	13.60	6,625
08 Oct 21	13.40000 +0.10	13.60	13.30	13.45	3,026
07 Oct 21	13.30000 +0.05	13.55	13.25	13.55	977
06 Oct 21	13.25000 -0.15	13.60	13.25	13.60	1,039
05 Oct 21	13.40000 -0.05	13.60	13.40	13.45	2,114
04 Oct 21	13.45000 -0.15	13.60	13.40	13.60	2,217
01 Oct 21	13.60000 +0.00	13.60	13.40	13.50	4,255
30 Sep 21	13.60000 -0.25	13.90	13.60	13.90	2,186
29 Sep 21	13.85000 +0.35	13.85	13.55	13.60	1,420
28 Sep 21	13.50000 -0.40	13.90	13.50	13.90	3,244
27 Sep 21	13.90000 -0.10	14.00	13.55	13.80	5,748
24 Sep 21	14.00000 -0.30	14.50	14.00	14.50	2,277
23 Sep 21	14.30000 -0.15	14.55	14.20	14.50	1,848
22 Sep 21	14.45000 -0.25	14.75	14.45	14.75	878
21 Sep 21	14.70000 -0.25	14.90	14.60	14.90	1,263
20 Sep 21	14.95000 -0.05	15.10	14.95	15.00	23,663
17 Sep 21	15.00000 -0.10	15.15	15.00	15.10	4,279
16 Sep 21	15.10000 +0.10	15.10	15.00	15.00	184
15 Sep 21	15.00000 +0.00	15.05	15.00	15.05	1,263
14 Sep 21	15.00000 +0.00	15.20	15.00	15.00	260
13 Sep 21	15.00000 +0.00	15.25	14.95	15.15	1,353
10 Sep 21	15.00000 +0.00	15.00	15.00	15.00	696
09 Sep 21	15.00000 +0.00	15.15	15.00	15.00	470
08 Sep 21	15.00000 +0.00	15.15	15.00	15.00	2,158
07 Sep 21	15.00000 -0.10	15.20	15.00	15.10	1,549
06 Sep 21	15.10000 +0.00	15.25	15.05	15.05	336
03 Sep 21	15.10000 +0.05	15.15	15.05	15.05	371
02 Sep 21	15.05000 +0.00	15.05	15.05	15.05	359
01 Sep 21	15.05000 -0.35	15.35	15.00	15.35	2,053
31 Aug 21	15.40000 +0.20	15.45	15.00	15.45	1,992
30 Aug 21	15.20000 +0.10	15.30	15.10	15.10	4,818
27 Aug 21	15.10000 +0.00	15.20	15.05	15.05	36,361
26 Aug 21	15.10000 +0.00	15.30	15.10	15.10	537
25 Aug 21	15.10000 +0.05	15.15	15.10	15.15	178
24 Aug 21	15.05000 -0.25	15.20	15.05	15.05	1,231
23 Aug 21	15.30000 -0.30	15.35	15.15	15.30	2,161
20 Aug 21	15.60000 +0.35	15.60	15.20	15.35	1,299
19 Aug 21	15.25000 -0.55	15.80	15.25	15.80	2,388
18 Aug 21	15.80000 +0.25	15.80	15.50	15.55	514
17 Aug 21	15.55000 -0.10	16.10	15.55	15.95	6,795
16 Aug 21	15.65000 -0.10	15.95	15.65	15.80	1,723
13 Aug 21	15.75000 -0.25	16.00	15.75	16.00	1,877
12 Aug 21	16.00000 +0.20	16.05	15.80	15.80	1,733
11 Aug 21	15.80000 -0.20	16.00	15.75	15.75	6,550
10 Aug 21	16.00000 +0.30	16.00	15.75	15.75	5,888
09 Aug 21	15.70000 -0.10	15.95	15.55	15.80	665
06 Aug 21	15.80000 -0.10	15.95	15.55	15.95	26,608
05 Aug 21	15.90000 +0.75	15.95	15.35	15.35	6,734
04 Aug 21	15.15000 -0.30	15.50	15.00	15.40	4,104
03 Aug 21	15.45000 +0.15	15.45	15.00	15.10	7,552
02 Aug 21	15.30000 +0.00	15.50	15.20	15.30	1,029
30 Jul 21	15.30000 -0.20	15.50	15.30	15.50	1,349
29 Jul 21	15.50000 +0.10	15.60	15.25	15.30	4,792
28 Jul 21	15.40000 +0.10	15.50	15.30	15.30	275
27 Jul 21	15.30000 +0.00	15.55	15.30	15.35	2,626
26 Jul 21	15.30000 +0.00	15.90	15.30	15.70	3,954
23 Jul 21	15.30000 -0.45	15.90	15.30	15.80	1,085
22 Jul 21	15.75000 +0.20	16.05	15.30	15.80	3,194
21 Jul 21	15.55000 +0.55	15.80	15.00	15.00	5,115
20 Jul 21	15.00000 +0.65	15.45	14.45	14.45	6,648
19 Jul 21	14.35000 -0.40	14.75	14.25	14.75	6,519
16 Jul 21	14.75000 -0.50	15.20	14.50	15.00	2,050
15 Jul 21	15.25000 +0.25	15.25	14.95	15.00	2,095
14 Jul 21	15.00000 +0.00	15.25	14.95	15.10	1,354
13 Jul 21	15.00000 +0.20	15.10	14.90	15.10	1,893
12 Jul 21	14.80000 +0.75	14.80	14.35	14.80	5,514
09 Jul 21	14.05000 +0.10	14.15	14.00	14.05	1,374
08 Jul 21	13.95000 -0.05	14.00	13.70	14.00	4,337
07 Jul 21	14.00000 -0.40	14.55	13.85	14.20	4,266
06 Jul 21	14.40000 +0.55	14.70	14.00	14.00	3,616
05 Jul 21	13.85000 +0.00	14.00	13.80	14.00	443
02 Jul 21	13.85000 +0.15	14.10	13.85	13.95	466
01 Jul 21	13.70000 -0.30	14.10	13.70	13.75	1,403
30 Jun 21	14.00000 +0.20	14.00	13.75	13.85	11,769
29 Jun 21	13.80000 -0.15	13.90	13.65	13.90	5,437
28 Jun 21	13.95000 -0.15	14.25	13.95	14.10	1,380
25 Jun 21	14.10000 -0.20	14.35	14.05	14.35	3,111
24 Jun 21	14.30000 -0.35	14.75	14.30	14.70	2,747
23 Jun 21	14.65000 +0.00	14.75	14.65	14.65	438
22 Jun 21	14.65000 -0.15	15.10	14.55	14.85	3,329
21 Jun 21	14.80000 +0.40	14.85	14.40	14.45	12,843
18 Jun 21	14.40000 -0.80	15.25	14.15	15.20	9,538
17 Jun 21	15.20000 +0.05	15.25	14.95	15.00	2,079
16 Jun 21	15.15000 +0.05	15.20	15.00	15.00	1,092
15 Jun 21	15.10000 +0.20	15.20	14.95	14.95	1,563
14 Jun 21	14.90000 -0.40	15.30	14.85	15.30	2,893
11 Jun 21	15.30000 +0.10	15.30	15.10	15.20	661
10 Jun 21	15.20000 +0.25	15.20	14.90	14.95	1,257
09 Jun 21	14.95000 -0.05	15.10	14.85	15.05	43,017
08 Jun 21	15.00000 -0.25	15.25	14.90	15.20	2,062
07 Jun 21	15.25000 -0.05	15.30	15.20	15.30	495
04 Jun 21	15.30000 +0.10	15.35	15.20	15.20	782
03 Jun 21	15.20000 +0.35	15.20	14.85	14.85	948
02 Jun 21	14.85000 -0.40	15.25	14.85	15.25	4,886
01 Jun 21	15.25000 -0.30	15.55	15.25	15.55	3,077
31 May 21	15.55000 +0.05	15.55	15.45	15.55	1,142
28 May 21	15.50000 +0.10	15.50	15.20	15.45	7,577
27 May 21	15.40000 +0.00	15.50	15.40	15.40	2,093
26 May 21	15.40000 -0.05	15.50	15.40	15.45	1,248
25 May 21	15.45000 -0.10	15.55	15.40	15.55	2,176
24 May 21	15.55000 +0.10	15.55	15.45	15.45	5,097
21 May 21	15.45000 -0.10	15.55	15.35	15.55	2,499
20 May 21	15.55000 +0.25	15.55	15.25	15.40	3,303
19 May 21	15.30000 -0.45	15.90	15.25	15.75	9,433
18 May 21	15.75000 -0.10	15.90	15.75	15.85	3,800
17 May 21	15.85000 -0.05	15.95	15.80	15.95	1,438
14 May 21	15.90000 -0.05	15.95	15.80	15.95	3,826
13 May 21	15.95000 +0.05	16.00	15.80	15.95	1,917
12 May 21	15.90000 +0.10	15.95	15.80	15.85	2,183
11 May 21	15.80000 -0.15	15.95	15.75	15.95	2,167
10 May 21	15.95000 -0.15	16.10	15.95	16.10	2,173
07 May 21	16.10000 -0.15	16.25	16.10	16.25	1,133
06 May 21	16.25000 +0.05	16.30	16.25	16.30	1,156
05 May 21	16.20000 +0.10	16.30	16.15	16.20	2,394
04 May 21	16.10000 -0.50	16.80	16.00	16.60	5,988
03 May 21	16.60000 -0.45	17.05	16.60	17.05	2,772
30 Apr 21	17.05000 -0.30	17.40	17.05	17.35	1,622
29 Apr 21	17.35000 +0.15	17.45	17.15	17.25	4,907
28 Apr 21	17.20000 -0.30	17.50	16.95	17.50	4,909
27 Apr 21	17.50000 +0.40	17.50	17.05	17.10	8,180
26 Apr 21	17.10000 +0.60	17.15	16.70	16.75	13,453
23 Apr 21	16.50000 -0.15	16.70	16.50	16.70	1,592
22 Apr 21	16.65000 -0.10	16.75	16.50	16.75	4,219
21 Apr 21	16.75000 +0.00	16.85	16.60	16.85	3,969
20 Apr 21	16.75000 +0.00	17.25	16.60	17.00	10,481
19 Apr 21	16.75000 +0.05	16.80	16.70	16.70	2,126
16 Apr 21	16.70000 -0.10	16.85	16.70	16.85	1,529
15 Apr 21	16.80000 +0.00	16.85	16.70	16.80	1,020
14 Apr 21	16.80000 -0.10	16.95	16.70	16.90	3,317
13 Apr 21	16.90000 -0.05	17.00	16.75	17.00	2,090
12 Apr 21	16.95000 +0.60	17.00	16.55	16.70	9,438
09 Apr 21	16.35000 -0.05	16.75	16.10	16.40	10,156
08 Apr 21	16.40000 +0.35	16.70	16.25	16.35	9,875
07 Apr 21	16.05000 +0.15	16.45	15.90	15.95	9,329
06 Apr 21	15.90000 -0.20	16.25	15.90	16.10	15,937
01 Apr 21	16.10000 +0.55	16.15	15.30	15.50	19,859
31 Mar 21	15.55000 -0.10	15.65	15.25	15.65	9,357
30 Mar 21	15.65000 +0.00	15.80	15.50	15.60	7,987
29 Mar 21	15.65000 +1.00	15.70	14.70	14.90	24,296
26 Mar 21	14.65000 -0.30	15.30	14.30	15.10	30,002
25 Mar 21	14.95000 -0.65	15.60	14.70	15.60	17,335
24 Mar 21	15.60000 -0.05	15.85	15.60	15.60	5,307
23 Mar 21	15.65000 -0.25	15.90	15.60	15.90	4,353
22 Mar 21	15.90000 +0.10	16.00	15.80	15.90	8,286
19 Mar 21	15.80000 -0.10	15.95	15.65	15.95	43,961
18 Mar 21	15.90000 -0.25	16.60	15.75	16.60	7,185
17 Mar 21	16.15000 +0.20	16.45	15.95	16.00	14,437
16 Mar 21	15.95000 +0.40	16.05	15.55	15.60	22,596
15 Mar 21	15.55000 -0.05	15.60	15.50	15.60	9,611
12 Mar 21	15.60000 +0.00	15.65	15.55	15.60	1,689
11 Mar 21	15.60000 -0.05	15.80	15.55	15.65	7,420
10 Mar 21	15.65000 +0.05	15.70	15.50	15.70	2,645
09 Mar 21	15.60000 +0.20	15.70	15.40	15.45	4,124
08 Mar 21	15.40000 +0.05	15.60	15.40	15.40	2,458
05 Mar 21	15.35000 -0.35	15.80	15.30	15.70	3,598
04 Mar 21	15.70000 -0.10	15.95	15.60	15.95	5,316
03 Mar 21	15.80000 +0.20	16.00	15.60	15.60	7,184
02 Mar 21	15.60000 +0.30	15.75	15.30	15.30	5,762
01 Mar 21	15.30000 -0.05	15.60	15.30	15.30	5,052
26 Feb 21	15.35000 -0.35	15.70	15.10	15.70	6,684
25 Feb 21	15.70000 +0.15	16.00	15.60	15.60	6,856
24 Feb 21	15.55000 -0.05	15.90	15.55	15.65	1,679
23 Feb 21	15.60000 -0.30	15.90	15.55	15.90	2,337
22 Feb 21	15.90000 -0.10	16.10	15.65	16.10	4,175
19 Feb 21	16.00000 +0.00	16.10	15.85	16.00	3,437
18 Feb 21	16.00000 -0.55	16.55	15.60	16.55	13,993
17 Feb 21	16.55000 -0.25	16.80	16.55	16.80	2,684
16 Feb 21	16.80000 -0.10	17.00	16.60	17.00	4,596
15 Feb 21	16.90000 -0.40	17.30	16.55	17.30	14,163
12 Feb 21	17.30000 -0.20	17.75	17.25	17.55	4,251
11 Feb 21	17.50000 -0.45	17.95	17.30	17.95	5,022
10 Feb 21	17.95000 +0.20	17.95	17.80	17.80	1,912
09 Feb 21	17.75000 -0.20	18.00	17.55	17.95	9,380
08 Feb 21	17.95000 +0.00	18.50	17.80	18.50	8,799
05 Feb 21	17.95000 +0.00	18.00	17.80	17.80	11,266
04 Feb 21	17.95000 +0.05	18.10	17.75	18.00	26,803
03 Feb 21	17.90000 +0.05	18.00	17.75	17.85	8,750
02 Feb 21	17.85000 +0.20	18.10	17.65	17.70	9,322
01 Feb 21	17.65000 -0.35	18.55	17.60	18.10	22,229
29 Jan 21	18.00000 -0.05	18.70	17.90	18.20	70,118
28 Jan 21	18.05000 +1.90	18.90	17.30	17.50	176,843
27 Jan 21	16.15000 +0.25	16.40	15.80	16.40	6,146
26 Jan 21	15.90000 +0.25	16.15	15.55	15.55	3,258
25 Jan 21	15.65000 -0.95	16.60	15.50	16.60	4,184
22 Jan 21	16.60000 -0.15	16.85	16.45	16.80	2,073
21 Jan 21	16.75000 -0.20	17.05	16.75	16.95	520
20 Jan 21	16.95000 -0.25	17.20	16.90	17.20	8,512
19 Jan 21	17.20000 -0.10	17.30	17.15	17.30	471
18 Jan 21	17.30000 +0.00	17.35	17.25	17.30	278
15 Jan 21	17.30000 +0.15	17.50	17.30	17.30	13,584
14 Jan 21	17.15000 +0.05	17.15	17.10	17.15	438
13 Jan 21	17.10000 +0.10	17.20	17.00	17.00	3,141
12 Jan 21	17.00000 +0.10	17.00	16.90	16.95	1,784
11 Jan 21	16.90000 -0.10	17.05	16.85	17.05	717
08 Jan 21	17.00000 -0.05	17.05	16.95	17.05	2,493
07 Jan 21	17.05000 +0.10	17.10	17.00	17.00	1,922
06 Jan 21	16.95000 +0.10	17.15	16.85	16.90	2,341
05 Jan 21	16.85000 +0.05	16.85	16.80	16.80	1,510
04 Jan 21	16.80000 +0.15	16.90	16.65	16.65	1,013
31 Dec 20	16.65000 +0.05	16.65	16.65	16.65	749
30 Dec 20	16.60000 -0.05	16.70	16.60	16.70	1,417
29 Dec 20	16.65000 -0.05	16.75	16.65	16.70	1,130
28 Dec 20	16.70000 +0.05	16.95	16.60	16.65	2,761
24 Dec 20	16.65000 -0.20	16.85	16.65	16.85	1,156
23 Dec 20	16.85000 +0.00	16.85	16.75	16.75	351
22 Dec 20	16.85000 +0.25	16.95	16.60	16.65	2,694
21 Dec 20	16.60000 -0.45	17.05	16.20	17.05	5,188
18 Dec 20	17.05000 -0.05	17.15	17.05	17.15	1,545
17 Dec 20	17.10000 -0.05	17.20	17.05	17.20	1,354
16 Dec 20	17.15000 +0.30	17.15	16.85	16.85	1,631
15 Dec 20	16.85000 -0.10	17.00	16.85	16.95	830
14 Dec 20	16.95000 +0.35	16.95	16.60	16.60	2,846
11 Dec 20	16.60000 +0.10	16.60	16.50	16.55	930
10 Dec 20	16.50000 -0.25	17.00	16.50	16.85	3,446
09 Dec 20	16.75000 +0.10	16.90	16.75	16.75	3,167
08 Dec 20	16.65000 -0.10	16.80	16.35	16.75	2,006
07 Dec 20	16.75000 +0.60	16.75	16.25	16.45	5,032
04 Dec 20	16.15000 -0.10	16.35	16.10	16.25	3,344
03 Dec 20	16.25000 +0.05	16.30	16.20	16.20	903
02 Dec 20	16.20000 -0.80	16.70	15.50	16.00	8,489
01 Dec 20	17.00000 +0.10	17.00	16.90	16.90	1,982
30 Nov 20	16.90000 -0.05	17.10	16.90	17.00	4,095
27 Nov 20	16.95000 -0.05	17.00	16.80	17.00	4,427
26 Nov 20	17.00000 +0.35	17.00	16.55	16.70	11,096
25 Nov 20	16.65000 +0.45	16.80	16.25	16.25	6,229
24 Nov 20	16.20000 +0.20	16.20	16.00	16.00	1,154
23 Nov 20	16.00000 +0.10	16.05	15.85	16.00	22,203
20 Nov 20	15.90000 +0.35	16.00	15.55	15.55	9,672
19 Nov 20	15.55000 +0.25	15.55	15.35	15.35	2,653
18 Nov 20	15.30000 -0.20	15.55	15.30	15.50	1,580
17 Nov 20	15.50000 +0.20	15.50	15.30	15.30	2,178
16 Nov 20	15.30000 +0.15	15.30	15.15	15.20	4,295
13 Nov 20	15.15000 +0.15	15.20	15.05	15.05	12,765
12 Nov 20	15.00000 -0.25	15.30	14.90	15.30	1,546
11 Nov 20	15.25000 +0.40	15.30	14.65	14.85	4,178
10 Nov 20	14.85000 +0.20	14.85	14.60	14.85	2,807
09 Nov 20	14.65000 +0.25	14.85	14.40	14.40	4,967
06 Nov 20	14.40000 +0.10	14.40	14.25	14.30	2,666
05 Nov 20	14.30000 -0.15	14.45	14.20	14.45	3,430
04 Nov 20	14.45000 +0.15	14.45	14.30	14.35	662
03 Nov 20	14.30000 +0.15	14.35	14.10	14.15	1,499
02 Nov 20	14.15000 +0.00	14.25	14.10	14.15	471
30 Oct 20	14.15000 +0.50	14.40	14.05	14.40	3,193
29 Oct 20	13.65000 +0.20	13.65	13.05	13.45	6,026
28 Oct 20	13.45000 -0.45	13.70	13.20	13.65	6,664
27 Oct 20	13.90000 -0.35	14.25	13.50	14.25	11,948
26 Oct 20	14.25000 -0.60	14.90	14.00	14.90	5,205
23 Oct 20	14.85000 -0.15	15.05	14.80	15.05	2,038
22 Oct 20	15.00000 -0.10	15.15	14.80	15.10	1,216
21 Oct 20	15.10000 -0.10	15.25	14.80	15.25	1,479
20 Oct 20	15.20000 -0.30	15.50	15.15	15.20	3,592
19 Oct 20	15.50000 +1.15	15.50	14.35	14.35	30,289
16 Oct 20	14.35000 +0.05	14.35	14.15	14.30	1,081
15 Oct 20	14.30000 -0.05	14.35	14.15	14.35	754
14 Oct 20	14.35000 -0.20	14.55	14.20	14.55	2,651
13 Oct 20	14.55000 -0.05	14.70	14.50	14.70	9,236
12 Oct 20	14.60000 +0.10	14.60	14.20	14.50	2,892
09 Oct 20	14.50000 +0.00	14.65	14.35	14.50	5,261
08 Oct 20	14.50000 +0.50	14.50	14.15	14.20	2,846
07 Oct 20	14.00000 -0.95	14.95	13.70	14.85	5,457
06 Oct 20	14.95000 +0.75	15.00	14.25	14.35	13,865
05 Oct 20	14.20000 +0.50	14.25	13.70	13.80	25,741
02 Oct 20	13.70000 +0.10	13.90	13.00	13.55	11,124
01 Oct 20	13.60000 +0.10	13.70	13.15	13.70	4,897
30 Sep 20	13.50000 +0.10	13.50	12.85	13.40	8,230
29 Sep 20	13.40000 +0.50	13.40	12.05	12.80	16,777
28 Sep 20	12.90000 +0.20	13.20	12.75	12.75	9,420
25 Sep 20	12.70000 +0.40	12.75	12.05	12.30	8,407
24 Sep 20	12.30000 +0.25	12.50	11.95	11.95	3,558
23 Sep 20	12.05000 +0.00	12.80	12.05	12.05	10,243
22 Sep 20	12.05000 +0.15	12.50	11.90	11.90	5,306
21 Sep 20	11.90000 -0.55	12.50	11.90	12.50	6,209
18 Sep 20	12.45000 -0.05	12.50	12.30	12.50	1,377
17 Sep 20	12.50000 -0.05	12.70	12.40	12.55	2,399
16 Sep 20	12.55000 -0.05	12.65	12.30	12.60	2,259
15 Sep 20	12.60000 +0.05	12.70	12.10	12.60	3,708
14 Sep 20	12.55000 +0.55	12.55	12.05	12.20	1,804
11 Sep 20	12.00000 +0.05	12.10	11.85	12.00	4,544
10 Sep 20	11.95000 +0.10	11.95	11.65	11.80	4,217
09 Sep 20	11.85000 -0.25	12.10	11.80	12.10	2,140
08 Sep 20	12.10000 -0.20	12.30	11.75	12.30	4,989
07 Sep 20	12.30000 -0.05	12.45	12.25	12.40	2,735
04 Sep 20	12.35000 +0.35	12.80	11.50	11.90	10,336
03 Sep 20	12.00000 -0.20	12.30	11.80	12.20	10,123
02 Sep 20	12.20000 -0.30	12.65	11.80	12.50	10,618
01 Sep 20	12.50000 -0.15	13.05	12.50	12.75	5,038
31 Aug 20	12.65000 -0.75	13.65	12.55	13.65	13,533
28 Aug 20	13.40000 -0.30	14.25	13.40	14.00	10,220
27 Aug 20	13.70000 -0.45	14.05	13.25	13.95	4,387
26 Aug 20	14.15000 +0.30	14.15	13.85	13.95	6,016
25 Aug 20	13.85000 +0.95	14.25	13.10	13.25	14,172
24 Aug 20	12.90000 +0.05	13.20	12.80	12.85	4,297
21 Aug 20	12.85000 -0.20	13.10	12.60	13.05	1,783
20 Aug 20	13.05000 +0.15	13.35	12.60	12.90	2,340
19 Aug 20	12.90000 +0.70	12.90	12.30	12.30	6,643
18 Aug 20	12.20000 -0.70	13.00	11.95	13.00	30,335
17 Aug 20	12.90000 +0.55	13.20	12.25	12.45	22,007
14 Aug 20	12.35000 +0.15	12.50	12.05	12.20	6,472
13 Aug 20	12.20000 -0.05	12.35	12.00	12.25	4,847
12 Aug 20	12.25000 +0.15	12.40	12.10	12.10	4,855
11 Aug 20	12.10000 -0.15	12.30	12.00	12.25	5,657
10 Aug 20	12.25000 -0.25	12.55	12.05	12.55	6,052
07 Aug 20	12.50000 +0.00	12.60	12.35	12.50	4,430
06 Aug 20	12.50000 -0.25	12.80	12.50	12.75	2,741
05 Aug 20	12.75000 -0.45	13.20	12.25	13.20	6,322
04 Aug 20	13.20000 +0.10	13.25	13.10	13.10	1,242
03 Aug 20	13.10000 -0.05	13.20	13.05	13.15	815
31 Jul 20	13.15000 -0.05	13.25	13.15	13.20	5,924
30 Jul 20	13.20000 +0.00	13.35	13.15	13.20	845
29 Jul 20	13.20000 -0.20	13.50	13.10	13.40	2,915
28 Jul 20	13.40000 +0.10	13.45	13.00	13.35	1,186
27 Jul 20	13.30000 +0.00	13.40	13.05	13.35	3,180
24 Jul 20	13.30000 +0.10	13.45	13.20	13.40	3,799
23 Jul 20	13.20000 +0.00	13.30	13.00	13.20	2,112
22 Jul 20	13.20000 +0.00	13.40	13.00	13.20	3,651
21 Jul 20	13.20000 -0.20	13.55	13.15	13.45	2,015
20 Jul 20	13.40000 -0.15	13.80	13.15	13.55	5,062
17 Jul 20	13.55000 -0.25	13.75	13.30	13.75	4,238
16 Jul 20	13.80000 -0.40	14.20	13.80	14.20	6,874
15 Jul 20	14.20000 +0.05	14.40	14.00	14.15	9,597
14 Jul 20	14.15000 -0.20	14.40	13.90	14.40	2,192
13 Jul 20	14.35000 +0.20	14.75	14.20	14.25	3,954
10 Jul 20	14.15000 -0.10	14.40	14.00	14.25	7,839
09 Jul 20	14.25000 +0.10	14.25	14.10	14.15	1,038
08 Jul 20	14.15000 +0.00	14.30	14.05	14.15	1,507
07 Jul 20	14.15000 -0.05	14.50	14.05	14.20	3,439
06 Jul 20	14.20000 +0.15	14.30	14.15	14.30	2,436
03 Jul 20	14.05000 -0.05	14.35	14.00	14.20	13,310
02 Jul 20	14.10000 -0.05	14.40	13.90	14.00	295,725
01 Jul 20	14.15000 -0.20	14.60	14.15	14.40	1,239
30 Jun 20	14.35000 +0.00	14.70	14.35	14.60	1,183
29 Jun 20	14.35000 +0.10	14.45	14.15	14.30	2,489
26 Jun 20	14.25000 +0.15	14.50	14.15	14.30	2,498
25 Jun 20	14.10000 +0.00	14.25	14.10	14.10	774
24 Jun 20	14.10000 -0.05	14.25	14.10	14.25	856
23 Jun 20	14.15000 -0.10	14.30	14.15	14.30	2,085
22 Jun 20	14.25000 +0.10	14.30	14.25	14.25	638
19 Jun 20	14.15000 -0.30	14.25	14.10	14.25	1,517
18 Jun 20	14.45000 -0.05	14.70	14.35	14.50	456
17 Jun 20	14.50000 -0.15	14.70	14.35	14.65	619
16 Jun 20	14.65000 +0.30	14.65	14.20	14.40	677
15 Jun 20	14.35000 -0.35	14.55	14.15	14.55	1,537
12 Jun 20	14.70000 +0.45	14.70	14.25	14.25	579
11 Jun 20	14.25000 +0.15	14.60	14.00	14.00	1,708
10 Jun 20	14.10000 -1.30	15.55	13.90	15.10	12,695
09 Jun 20	15.40000 +0.60	15.60	14.80	14.80	1,528
08 Jun 20	14.80000 -0.35	15.35	14.50	15.15	2,206
05 Jun 20	15.15000 -0.05	15.40	14.40	15.25	3,011
04 Jun 20	15.20000 -0.25	15.90	15.20	15.50	2,015
03 Jun 20	15.45000 -0.45	16.00	15.30	15.90	3,657
02 Jun 20	15.90000 +0.25	15.90	15.15	15.65	1,287
01 Jun 20	15.65000 +0.15	15.80	15.45	15.60	998
29 May 20	15.50000 +0.25	15.90	15.30	15.50	4,273
28 May 20	15.25000 -0.15	15.60	15.25	15.40	268
27 May 20	15.40000 +0.00	15.60	15.40	15.60	256
26 May 20	15.40000 -0.45	15.85	15.35	15.85	1,928
25 May 20	15.85000 -0.05	15.90	15.60	15.90	711
22 May 20	15.90000 +0.15	15.90	15.75	15.75	177
21 May 20	15.75000 +0.20	15.75	15.55	15.55	186
20 May 20	15.55000 +0.05	15.65	15.50	15.55	365
19 May 20	15.50000 +0.40	15.50	15.15	15.15	1,107
18 May 20	15.10000 +0.00	15.20	15.10	15.20	861
15 May 20	15.10000 +0.35	15.10	14.95	15.00	2,040
14 May 20	14.75000 -0.10	15.20	14.50	14.85	1,150
13 May 20	14.85000 +0.50	14.85	14.35	14.35	775
12 May 20	14.35000 +0.15	14.55	13.85	14.25	1,312
11 May 20	14.20000 -0.35	14.70	14.10	14.55	2,955
08 May 20	14.55000 -0.40	14.95	14.55	14.95	1,412
07 May 20	14.95000 -0.35	15.45	14.70	15.30	3,853
06 May 20	15.30000 -0.15	15.85	15.30	15.50	1,175
05 May 20	15.45000 +0.05	15.85	15.45	15.50	1,021
04 May 20	15.40000 -1.00	16.20	15.40	16.00	2,164
30 Apr 20	16.40000 +0.10	16.75	16.35	16.35	1,562
29 Apr 20	16.30000 +0.30	16.35	16.00	16.00	315
28 Apr 20	16.00000 -0.20	16.30	15.90	16.20	1,083
27 Apr 20	16.20000 -0.60	16.80	15.90	16.80	3,329
24 Apr 20	16.80000 +0.30	17.20	16.55	16.55	776
23 Apr 20	16.50000 +0.50	16.90	16.20	16.20	1,227
22 Apr 20	16.00000 -0.60	17.80	16.00	16.65	6,989
21 Apr 20	16.60000 -1.40	18.00	16.30	18.00	2,568
20 Apr 20	18.00000 +1.00	18.00	17.50	18.00	9,145
17 Apr 20	17.00000 +1.30	18.30	15.10	15.80	13,693
16 Apr 20	15.70000 +0.20	15.70	15.30	15.30	490
15 Apr 20	15.50000 +0.00	16.15	15.10	16.15	6,227
14 Apr 20	15.50000 +0.00	16.65	15.35	15.35	2,805
09 Apr 20	15.50000 +0.00	15.55	15.20	15.55	2,420
08 Apr 20	15.50000 +0.50	15.80	15.05	15.20	789
07 Apr 20	15.00000 -0.50	15.95	15.00	15.75	1,026
06 Apr 20	15.50000 +0.00	16.75	15.50	16.10	2,253
03 Apr 20	15.50000 -2.65	17.95	14.75	17.95	24,763
02 Apr 20	18.15000 +1.45	18.60	17.30	17.80	12,698
01 Apr 20	16.70000 +0.80	17.35	15.80	15.90	10,135
31 Mar 20	15.90000 +1.20	15.90	14.72	14.72	4,392
30 Mar 20	14.70000 +0.90	15.30	14.12	14.12	12,375
27 Mar 20	13.80000 -0.20	14.20	13.72	14.00	676
26 Mar 20	14.00000 -0.46	14.46	14.00	14.46	1,756
25 Mar 20	14.46000 +0.26	14.46	14.20	14.20	907
24 Mar 20	14.20000 +1.00	14.20	13.20	13.20	914
23 Mar 20	13.20000 -0.18	13.50	13.02	13.38	664
20 Mar 20	13.38000 +0.92	13.40	12.60	12.60	2,194
19 Mar 20	12.46000 +0.00	12.46	12.28	12.46	163
18 Mar 20	12.46000 +0.46	12.78	11.60	12.00	1,433
17 Mar 20	12.00000 +0.40	12.80	11.50	11.60	1,033
16 Mar 20	11.60000 -0.40	12.00	9.52	12.00	1,303
13 Mar 20	12.00000 +0.40	12.00	11.60	11.60	4,247
12 Mar 20	11.60000 -2.22	13.82	11.60	13.82	3,799
11 Mar 20	13.82000 -0.48	14.30	13.72	14.30	8,507
10 Mar 20	14.30000 +0.30	14.30	14.00	14.00	4,509
09 Mar 20	14.00000 +0.16	14.30	12.62	13.82	8,696
06 Mar 20	13.84000 -0.16	14.00	13.78	14.00	1,313
05 Mar 20	14.00000 +0.52	14.00	13.22	13.48	7,147
04 Mar 20	13.48000 +0.00	13.48	13.00	13.48	3,612
03 Mar 20	13.48000 -0.16	14.08	13.48	14.04	7,212
02 Mar 20	13.64000 +0.24	13.80	13.00	13.40	2,177
28 Feb 20	13.40000 -0.24	13.58	12.00	13.30	4,473
27 Feb 20	13.64000 -0.44	14.18	13.50	14.10	7,949
26 Feb 20	14.08000 +0.08	14.30	13.80	13.80	981
25 Feb 20	14.00000 +0.00	14.30	13.82	14.00	1,514
24 Feb 20	14.00000 -1.38	15.60	14.00	15.60	3,264
21 Feb 20	15.38000 -0.28	15.60	15.10	15.54	3,288
20 Feb 20	15.66000 -0.34	16.10	15.66	16.10	2,100
19 Feb 20	16.00000 +0.50	16.00	15.46	15.50	2,186
18 Feb 20	15.50000 -0.04	15.60	15.50	15.54	1,416
17 Feb 20	15.54000 +0.04	15.60	15.50	15.50	738
14 Feb 20	15.50000 -0.14	15.70	15.44	15.64	338
13 Feb 20	15.64000 +0.28	15.64	15.36	15.36	218
12 Feb 20	15.36000 +0.44	15.42	14.92	14.92	819
11 Feb 20	14.92000 +0.30	15.00	14.66	14.66	1,170
10 Feb 20	14.62000 -0.24	14.72	14.62	14.66	239
07 Feb 20	14.86000 +0.16	15.04	14.72	14.72	338
06 Feb 20	14.70000 +0.20	14.70	14.60	14.60	185
05 Feb 20	14.50000 +0.34	14.90	14.36	14.70	1,022
04 Feb 20	14.16000 -0.60	15.00	14.00	14.78	3,882
03 Feb 20	14.76000 -0.54	15.30	14.76	15.30	1,106
31 Jan 20	15.30000 -0.10	15.46	15.08	15.40	1,377
30 Jan 20	15.40000 -0.34	15.74	15.40	15.74	249
29 Jan 20	15.74000 +0.26	15.74	15.48	15.48	295
28 Jan 20	15.48000 -0.26	15.82	15.28	15.82	1,191
27 Jan 20	15.74000 -0.36	16.00	15.74	16.00	1,944
24 Jan 20	16.10000 -0.06	16.16	16.00	16.16	1,671
23 Jan 20	16.16000 +0.02	16.16	16.14	16.14	106
22 Jan 20	16.14000 +0.12	16.20	16.08	16.14	216
21 Jan 20	16.02000 -0.34	16.36	16.02	16.36	357
20 Jan 20	16.36000 +0.06	16.36	16.10	16.30	926
17 Jan 20	16.30000 +0.10	16.30	16.22	16.22	91
16 Jan 20	16.20000 +0.04	16.26	16.16	16.26	103
15 Jan 20	16.16000 +0.04	16.16	16.12	16.12	103
14 Jan 20	16.12000 +0.12	16.12	16.00	16.00	387
13 Jan 20	16.00000 +0.00	16.14	16.00	16.02	392
10 Jan 20	16.00000 -0.10	16.14	16.00	16.10	1,818
09 Jan 20	16.10000 +0.10	16.20	16.00	16.02	495
08 Jan 20	16.00000 -0.24	16.24	16.00	16.24	522
07 Jan 20	16.24000 +0.34	16.42	15.92	15.92	686
06 Jan 20	15.90000 +0.06	16.00	15.84	15.84	3,246
03 Jan 20	15.84000 +0.08	15.86	15.74	15.76	3,522
02 Jan 20	15.76000 -0.12	16.00	15.70	15.88	2,205
31 Dec 19	15.88000 +0.28	15.88	15.62	15.62	863
30 Dec 19	15.60000 +0.48	15.60	15.12	15.12	858
27 Dec 19	15.12000 +0.02	15.12	14.90	15.10	1,957
24 Dec 19	15.10000 +0.10	15.10	14.90	15.00	844
23 Dec 19	15.00000 +0.18	15.30	14.60	14.82	2,502
20 Dec 19	14.82000 +0.02	14.94	14.80	14.80	168
19 Dec 19	14.80000 -0.22	15.02	14.70	15.02	1,374
18 Dec 19	15.02000 -0.34	15.36	14.86	15.36	1,154
17 Dec 19	15.36000 -0.12	15.64	15.20	15.50	3,791
16 Dec 19	15.48000 +0.28	15.48	15.02	15.08	2,903
13 Dec 19	15.20000 +0.20	15.40	15.00	15.00	3,580
12 Dec 19	15.00000 +0.20	15.08	14.80	14.80	1,117
11 Dec 19	14.80000 -0.06	15.00	14.60	14.86	2,436
10 Dec 19	14.86000 +0.16	15.00	14.70	14.72	1,471
09 Dec 19	14.70000 +0.36	14.94	14.22	14.34	2,314
06 Dec 19	14.34000 +0.04	14.40	14.30	14.32	1,570
05 Dec 19	14.30000 -0.12	14.42	14.04	14.42	1,194
04 Dec 19	14.42000 +0.02	14.48	14.40	14.42	391
03 Dec 19	14.40000 -0.20	14.70	14.40	14.70	2,344
02 Dec 19	14.60000 +0.68	14.80	13.74	13.74	7,186
29 Nov 19	13.92000 +0.02	14.00	13.70	14.00	2,333
28 Nov 19	13.90000 -0.10	14.02	13.80	14.02	617
27 Nov 19	14.00000 +0.16	14.04	13.84	13.84	805
26 Nov 19	13.84000 -0.20	14.06	13.18	14.06	2,994
25 Nov 19	14.04000 -0.08	14.14	13.88	14.12	1,949
22 Nov 19	14.12000 -0.08	14.20	13.90	14.20	2,812
21 Nov 19	14.20000 -0.20	14.40	14.20	14.40	545
20 Nov 19	14.40000 -0.20	14.62	14.40	14.60	626
19 Nov 19	14.60000 -0.20	15.00	14.30	14.82	4,040
18 Nov 19	14.80000 +0.08	14.82	14.04	14.72	3,323
15 Nov 19	14.72000 +0.42	15.20	14.54	14.84	45,322
14 Nov 19	14.30000 +0.10	14.36	14.20	14.22	764
13 Nov 19	14.20000 +0.00	14.22	14.20	14.20	1,697
12 Nov 19	14.20000 -0.32	14.52	14.10	14.52	1,577
11 Nov 19	14.52000 -0.42	14.94	14.52	14.94	1,576
08 Nov 19	14.94000 +0.44	15.10	14.64	14.64	3,287
07 Nov 19	14.50000 +0.50	14.80	14.00	14.00	4,290
06 Nov 19	14.00000 +0.42	14.00	13.50	13.60	4,788
05 Nov 19	13.58000 +0.22	13.58	13.36	13.36	1,796
04 Nov 19	13.36000 +0.16	13.42	13.10	13.20	2,958
01 Nov 19	13.20000 -0.14	13.36	13.00	13.36	1,125
31 Oct 19	13.34000 -0.16	13.50	13.30	13.50	1,674
30 Oct 19	13.50000 -0.10	13.52	13.46	13.52	23,493
29 Oct 19	13.60000 +0.00	13.64	13.60	13.60	1,850
28 Oct 19	13.60000 +0.10	13.70	13.50	13.60	2,502
25 Oct 19	13.50000 +0.50	13.50	12.80	13.10	2,268
24 Oct 19	13.00000 -0.48	13.50	12.86	13.50	10,928
23 Oct 19	13.48000 -0.02	13.50	13.46	13.50	950
22 Oct 19	13.50000 +0.04	13.50	13.46	13.50	1,769
21 Oct 19	13.46000 +0.06	13.60	13.30	13.50	7,935
18 Oct 19	13.40000 +0.06	13.50	13.34	13.34	1,698
17 Oct 19	13.34000 -0.16	13.50	13.34	13.50	3,131
16 Oct 19	13.50000 +0.02	13.68	13.40	13.50	12,098
15 Oct 19	13.48000 +0.48	14.10	13.30	14.00	9,681
14 Oct 19	13.00000 +0.24	13.00	12.76	12.76	1,751
11 Oct 19	12.76000 -0.74	13.90	12.20	13.52	4,616
10 Oct 19	13.50000 -0.54	14.04	13.06	14.04	4,616
09 Oct 19	14.04000 -0.06	14.20	13.86	14.12	1,328
08 Oct 19	14.10000 -0.46	14.56	14.10	14.56	3,296
07 Oct 19	14.56000 +0.26	14.56	14.28	14.30	714
04 Oct 19	14.30000 -0.28	14.60	14.30	14.58	1,061
03 Oct 19	14.58000 +0.24	14.58	14.34	14.36	623
02 Oct 19	14.34000 -0.84	15.18	13.68	15.18	3,730
01 Oct 19	15.18000 -0.06	15.24	15.18	15.24	237
30 Sep 19	15.24000 -0.04	15.28	15.24	15.28	123
27 Sep 19	15.28000 +0.00	15.30	15.28	15.30	741
26 Sep 19	15.28000 -0.02	15.30	15.28	15.30	744
25 Sep 19	15.30000 -0.20	15.50	15.30	15.44	844
24 Sep 19	15.50000 +0.00	15.50	15.50	15.50	504
23 Sep 19	15.50000 -0.10	15.60	15.50	15.60	1,260
20 Sep 19	15.60000 +0.30	15.60	15.30	15.30	211
19 Sep 19	15.30000 +0.12	15.46	15.28	15.38	494
18 Sep 19	15.18000 -0.32	15.50	15.00	15.50	668
17 Sep 19	15.50000 -0.22	15.74	15.50	15.72	756
16 Sep 19	15.72000 -0.06	15.76	15.70	15.76	223
13 Sep 19	15.78000 -0.12	15.90	15.60	15.80	6,002
12 Sep 19	15.90000 -0.68	16.50	15.70	16.50	1,902
11 Sep 19	16.58000 -0.12	16.70	16.40	16.60	2,691
10 Sep 19	16.70000 +0.00	16.80	16.70	16.70	287
09 Sep 19	16.70000 +0.04	16.70	16.66	16.68	342
06 Sep 19	16.66000 +0.06	16.68	16.60	16.60	165
05 Sep 19	16.60000 +0.20	16.60	16.42	16.42	87
04 Sep 19	16.40000 -0.10	16.70	16.40	16.50	946
03 Sep 19	16.50000 +0.20	16.58	16.34	16.34	602
02 Sep 19	16.30000 +0.18	16.60	16.18	16.18	988
30 Aug 19	16.12000 +0.02	16.12	16.10	16.12	350
29 Aug 19	16.10000 +0.02	16.10	16.10	16.10	121
28 Aug 19	16.08000 +0.08	16.20	15.96	16.00	813
27 Aug 19	16.00000 +0.10	16.00	15.92	15.94	352
26 Aug 19	15.90000 -0.04	15.96	15.86	15.96	16,137
23 Aug 19	15.94000 +0.14	16.06	15.82	15.82	374
22 Aug 19	15.80000 +0.10	16.00	15.60	16.00	1,214
21 Aug 19	15.70000 +0.44	15.70	15.30	15.30	353
20 Aug 19	15.26000 +0.66	15.26	14.62	14.62	931
19 Aug 19	14.60000 +0.26	14.60	14.24	14.34	472
16 Aug 19	14.34000 +0.04	14.34	14.30	14.30	229
15 Aug 19	14.30000 -0.22	14.40	14.30	14.40	179
14 Aug 19	14.52000 -0.08	14.80	14.48	14.70	574
13 Aug 19	14.60000 +0.00	14.60	14.50	14.60	426
12 Aug 19	14.60000 +0.04	14.60	14.50	14.50	633
09 Aug 19	14.56000 +0.12	14.56	14.36	14.44	387
08 Aug 19	14.44000 +0.14	14.50	14.32	14.32	164
07 Aug 19	14.30000 -0.14	14.64	14.30	14.54	782
06 Aug 19	14.44000 +0.14	14.52	14.44	14.52	686
05 Aug 19	14.30000 -0.10	14.58	14.30	14.40	607
02 Aug 19	14.40000 -0.36	14.78	14.40	14.76	828
01 Aug 19	14.76000 -0.02	14.78	14.70	14.78	320
31 Jul 19	14.78000 +0.04	14.78	14.70	14.76	9,560
30 Jul 19	14.74000 -0.08	14.84	14.70	14.82	627
29 Jul 19	14.82000 +0.02	14.82	14.72	14.80	497
26 Jul 19	14.80000 +0.10	14.80	14.70	14.70	506
25 Jul 19	14.70000 +0.00	14.80	14.70	14.70	14,162
24 Jul 19	14.70000 -0.10	14.84	14.70	14.80	343
23 Jul 19	14.80000 +0.30	14.84	14.50	14.50	18,328
22 Jul 19	14.50000 +0.60	14.60	13.94	13.94	2,272
19 Jul 19	13.90000 -0.14	14.22	13.90	14.04	770
18 Jul 19	14.04000 -0.22	14.28	14.04	14.26	5,391
17 Jul 19	14.26000 +0.02	14.60	13.90	14.60	10,383
16 Jul 19	14.24000 +0.86	14.50	13.38	13.38	7,916
15 Jul 19	13.38000 -0.30	13.84	13.28	13.84	3,216
12 Jul 19	13.68000 -0.72	14.70	13.40	14.60	8,565
11 Jul 19	14.40000 -0.72	15.38	14.30	15.14	5,506
10 Jul 19	15.12000 +0.00	15.20	14.52	15.20	3,501
09 Jul 19	15.12000 -1.14	16.40	15.10	16.40	5,779
08 Jul 19	16.26000 -0.64	16.80	16.16	16.80	1,641
05 Jul 19	16.90000 -0.28	17.22	16.62	17.22	1,564
04 Jul 19	17.18000 -0.30	17.50	17.00	17.50	1,670
03 Jul 19	17.48000 +0.08	17.50	17.40	17.42	220
02 Jul 19	17.40000 +0.00	17.46	17.40	17.40	174
01 Jul 19	17.40000 -0.20	17.60	17.40	17.60	318
28 Jun 19	17.60000 -0.08	17.68	17.44	17.68	356
27 Jun 19	17.68000 +0.00	17.70	17.68	17.68	161
26 Jun 19	17.68000 +0.00	17.70	17.68	17.70	219
25 Jun 19	17.68000 -0.02	17.70	17.42	17.70	676
24 Jun 19	17.70000 +0.00	17.72	17.70	17.70	47
21 Jun 19	17.70000 -0.10	17.86	17.70	17.80	552
20 Jun 19	17.80000 +0.02	17.98	17.78	17.78	1,045
19 Jun 19	17.78000 +0.14	17.92	17.70	17.70	510
18 Jun 19	17.64000 -0.20	17.86	17.50	17.84	1,339
17 Jun 19	17.84000 +0.10	18.00	17.80	17.80	1,000
14 Jun 19	17.74000 -0.46	18.28	17.74	18.20	1,326
13 Jun 19	18.20000 -0.26	18.34	18.00	18.34	2,487
12 Jun 19	18.46000 +0.38	18.48	18.10	18.10	1,582
11 Jun 19	18.08000 -1.46	19.22	17.90	19.20	13,820
10 Jun 19	19.54000 -0.06	19.76	19.54	19.60	1,020
07 Jun 19	19.60000 +0.86	19.60	18.74	18.74	1,202
06 Jun 19	18.74000 +0.00	19.00	18.74	18.74	466
05 Jun 19	18.74000 +0.24	18.90	18.50	18.50	449
04 Jun 19	18.50000 +0.58	18.50	17.92	17.92	1,518
03 Jun 19	17.92000 +0.18	18.04	17.60	17.60	1,556
31 May 19	17.74000 +0.18	18.04	17.56	17.56	9,153
30 May 19	17.56000 +0.00	17.64	17.56	17.56	263
29 May 19	17.56000 -0.10	17.66	17.56	17.66	4,388
28 May 19	17.66000 +0.02	17.66	17.60	17.64	6,759
27 May 19	17.64000 +0.76	17.80	17.46	17.50	7,605
24 May 19	16.88000 +0.08	16.98	16.80	16.80	8,661
23 May 19	16.80000 -0.50	17.32	16.80	17.32	1,880
22 May 19	17.30000 -0.30	17.62	17.30	17.62	446
21 May 19	17.60000 +0.04	17.90	17.60	17.64	423
20 May 19	17.56000 -0.26	17.90	17.56	17.90	277
17 May 19	17.82000 -0.14	17.98	17.82	17.96	283
16 May 19	17.96000 -0.16	18.12	17.96	18.12	237
15 May 19	18.12000 +0.02	18.12	18.06	18.12	157
14 May 19	18.10000 -0.50	18.60	17.60	18.60	2,117
13 May 19	18.60000 -0.40	19.02	18.60	19.02	797
10 May 19	19.00000 +0.00	19.02	19.00	19.02	2,071
09 May 19	19.00000 +0.00	19.02	19.00	19.00	2,868
08 May 19	19.00000 +0.00	19.00	19.00	19.00	104
07 May 19	19.00000 +0.00	19.02	19.00	19.00	991
06 May 19	19.00000 -0.02	19.04	19.00	19.00	1,957
03 May 19	19.02000 -0.20	19.22	19.02	19.22	362
02 May 19	19.22000 -0.10	19.30	19.00	19.30	1,053
30 Apr 19	19.32000 +0.52	19.38	18.54	18.80	3,178
29 Apr 19	18.80000 -0.64	19.46	18.80	19.44	1,596
26 Apr 19	19.44000 -0.44	19.44	17.80	18.70	7,563
25 Apr 19	19.88000 +0.58	19.88	19.30	19.32	2,483
24 Apr 19	19.30000 +0.36	19.30	18.96	18.96	381
23 Apr 19	18.94000 -0.06	19.28	18.94	19.10	896
18 Apr 19	19.00000 -0.50	19.50	19.00	19.50	462
17 Apr 19	19.50000 -0.30	19.90	19.50	19.90	1,005
16 Apr 19	19.80000 +1.48	19.88	18.24	18.32	9,937
15 Apr 19	18.32000 +0.02	18.50	18.30	18.30	2,209
12 Apr 19	18.30000 +0.30	18.30	18.00	18.00	1,578
11 Apr 19	18.00000 -0.30	18.30	18.00	18.30	771
10 Apr 19	18.30000 +0.00	18.40	18.30	18.32	4,797
09 Apr 19	18.30000 +0.18	18.30	18.12	18.12	854
08 Apr 19	18.12000 -0.08	18.30	18.12	18.14	850
05 Apr 19	18.20000 -0.04	18.40	18.00	18.30	19,180
04 Apr 19	18.24000 -0.46	18.74	17.20	18.70	9,027
03 Apr 19	18.70000 +0.20	20.30	18.70	20.30	26,411
02 Apr 19	18.50000 +0.32	19.78	18.18	18.20	3,688
01 Apr 19	18.18000 +0.68	18.30	17.50	17.50	3,888
29 Mar 19	17.50000 +0.32	17.50	17.20	17.25	775
28 Mar 19	17.17800 -0.32	17.60	17.00	17.60	6,322
27 Mar 19	17.50000 -0.35	17.85	17.50	17.85	467
26 Mar 19	17.85000 +0.04	17.85	17.81	17.81	98
25 Mar 19	17.80600 -0.19	17.85	17.70	17.85	531
22 Mar 19	18.00000 +0.05	18.00	17.90	17.95	669
21 Mar 19	17.95000 +0.01	18.00	17.95	17.95	194
20 Mar 19	17.94000 +0.22	18.15	17.72	17.72	6,605
19 Mar 19	17.72000 +0.22	17.90	17.52	17.52	1,356
18 Mar 19	17.50000 +0.25	17.65	17.30	17.35	1,696
15 Mar 19	17.25200 +0.10	17.27	17.18	17.18	1,450
14 Mar 19	17.15000 +0.10	17.15	17.05	17.05	209
13 Mar 19	17.05000 +0.45	17.05	16.60	16.60	10,438
12 Mar 19	16.60000 -0.40	16.80	16.55	16.70	1,753
11 Mar 19	16.99800 -0.19	17.19	16.70	17.19	868
08 Mar 19	17.18800 -0.01	17.20	17.19	17.20	389
07 Mar 19	17.19800 +0.00	17.20	17.20	17.20	232
06 Mar 19	17.20000 -0.10	17.30	17.20	17.30	1,371
05 Mar 19	17.30000 -0.08	17.38	17.30	17.38	367
04 Mar 19	17.38000 +0.03	17.40	17.35	17.35	549
01 Mar 19	17.35200 -0.15	17.55	17.35	17.50	405
28 Feb 19	17.50000 -0.30	17.80	17.50	17.80	1,357
27 Feb 19	17.80000 -0.03	17.83	16.75	17.83	5,132
26 Feb 19	17.82800 -0.07	17.90	17.60	17.90	794
25 Feb 19	17.90000 -0.30	18.20	17.90	18.20	24,325
22 Feb 19	18.20000 +0.25	18.30	17.90	17.96	9,354
21 Feb 19	17.95000 -0.65	18.60	17.95	18.60	2,518
20 Feb 19	18.60000 +0.00	18.91	18.40	18.60	1,669
19 Feb 19	18.60000 +0.60	18.70	18.00	18.00	2,006
18 Feb 19	18.00000 -0.40	18.05	17.85	18.05	2,793
15 Feb 19	18.40000 +0.10	18.40	17.85	18.30	1,705
14 Feb 19	18.30000 +0.45	18.90	18.07	18.07	1,318
13 Feb 19	17.85000 -0.55	18.40	17.85	18.40	1,087
12 Feb 19	18.40000 -0.35	18.90	18.40	18.75	1,021
11 Feb 19	18.75000 -0.25	19.35	18.65	19.05	15,089
08 Feb 19	19.00000 -0.10	19.20	19.00	19.10	3,349
07 Feb 19	19.10000 +0.80	19.36	18.50	18.50	9,961
06 Feb 19	18.30000 -0.47	18.90	18.30	18.77	1,040
05 Feb 19	18.76800 -0.08	18.99	18.50	18.85	1,061
04 Feb 19	18.84800 +0.00	19.00	18.85	18.85	921
01 Feb 19	18.85000 +0.55	19.00	18.08	18.35	6,995
31 Jan 19	18.30000 +0.75	18.44	17.70	17.70	5,587
30 Jan 19	17.55000 +0.20	17.85	17.20	17.33	14,314
29 Jan 19	17.35000 +0.05	17.35	16.90	17.30	3,168
28 Jan 19	17.30000 -0.10	17.75	17.00	17.40	6,120
25 Jan 19	17.40000 +0.10	17.40	17.30	17.32	2,448
24 Jan 19	17.30000 +0.00	17.38	17.30	17.38	909
23 Jan 19	17.30000 +0.30	17.80	16.90	17.00	3,921
22 Jan 19	17.00000 -1.10	18.19	16.40	18.19	3,926
21 Jan 19	18.10000 -0.54	18.60	18.10	18.60	552
18 Jan 19	18.64000 -0.11	19.05	18.35	18.70	5,953
17 Jan 19	18.74800 -0.35	19.35	18.70	19.10	1,964
16 Jan 19	19.10000 +0.12	19.10	18.98	18.98	57
15 Jan 19	18.98000 +0.38	18.98	17.95	18.60	2,322
14 Jan 19	18.59800 -0.75	20.00	17.95	19.69	3,441
11 Jan 19	19.34800 +0.45	19.72	18.00	19.00	10,509
10 Jan 19	18.90000 -1.00	20.00	17.80	20.00	4,328
09 Jan 19	19.90000 +0.85	20.50	19.05	19.95	20,674
08 Jan 19	19.05000 +1.72	20.50	17.35	17.35	14,930
07 Jan 19	17.32600 +1.71	17.33	15.62	15.62	2,084
04 Jan 19	15.62000 +0.05	15.62	15.30	15.57	596
03 Jan 19	15.57000 +0.75	15.60	15.00	15.00	3,638
02 Jan 19	14.82200 +0.02	15.00	14.70	14.88	795
31 Dec 18	14.80000 +0.20	14.80	14.60	14.62	389
28 Dec 18	14.60000 +0.60	15.15	14.00	14.00	1,178
27 Dec 18	14.00000 -0.25	14.40	14.00	14.40	3,952
24 Dec 18	14.25000 -0.77	15.00	14.15	15.00	1,420
21 Dec 18	15.02000 +2.48	15.10	12.25	13.00	14,524
20 Dec 18	12.54000 +0.54	12.62	12.00	12.15	5,135
19 Dec 18	12.00000 -0.25	12.30	11.50	12.25	4,171
18 Dec 18	12.25000 -0.35	12.62	12.14	12.62	11,643
17 Dec 18	12.60000 -0.70	13.45	12.51	13.34	2,506
14 Dec 18	13.30000 -0.95	14.40	12.84	14.25	6,544
13 Dec 18	14.25000 -0.26	14.75	14.25	14.51	2,410
12 Dec 18	14.50800 +0.33	14.65	14.20	14.42	2,149
11 Dec 18	14.18200 -1.02	15.35	14.10	15.25	5,283
10 Dec 18	15.20400 -0.55	15.75	15.20	15.65	2,888
07 Dec 18	15.75000 +0.05	15.89	15.68	15.68	4,913
06 Dec 18	15.70000 -0.90	16.56	15.65	16.56	7,231
05 Dec 18	16.60000 +0.00	16.70	16.46	16.60	2,876
04 Dec 18	16.60000 +0.01	16.80	16.52	16.60	2,065
03 Dec 18	16.59400 +0.29	16.90	16.40	16.40	4,384
30 Nov 18	16.30000 -0.15	16.60	16.30	16.45	1,704
29 Nov 18	16.45000 -0.08	17.20	16.30	16.53	3,699
28 Nov 18	16.53000 -0.12	17.05	16.32	16.65	5,328
27 Nov 18	16.65000 -0.65	17.30	16.30	17.30	3,087
26 Nov 18	17.30000 +0.17	17.84	17.10	17.13	1,772
23 Nov 18	17.13000 +0.11	17.30	17.02	17.02	1,657
22 Nov 18	17.02000 +0.02	17.10	17.00	17.05	5,246
21 Nov 18	17.00000 -0.19	17.19	17.00	17.19	811
20 Nov 18	17.18800 -0.13	17.38	17.15	17.38	955
19 Nov 18	17.32000 -0.33	17.59	17.00	17.20	3,051
16 Nov 18	17.65000 -0.60	18.30	17.20	18.30	8,535
15 Nov 18	18.25000 +2.30	18.70	15.80	15.90	8,079
14 Nov 18	15.95000 -1.04	16.75	15.61	16.70	6,094
13 Nov 18	16.99400 -1.86	18.80	16.11	18.75	11,760
12 Nov 18	18.85000 -1.55	20.30	18.60	20.30	9,310
09 Nov 18	20.40000 -0.85	21.20	20.30	21.20	4,692
08 Nov 18	21.25000 +0.05	21.35	20.90	21.20	4,350
07 Nov 18	21.20000 -0.28	21.48	20.90	21.48	3,800
06 Nov 18	21.48000 +0.18	21.60	21.20	21.35	2,194
05 Nov 18	21.30000 -0.65	22.19	21.00	21.80	4,254
02 Nov 18	21.95000 +0.00	22.50	21.95	22.05	11,135
01 Nov 18	21.95000 +0.87	22.18	21.20	21.45	9,265
31 Oct 18	21.08000 -7.16	22.50	20.25	22.50	55,208
30 Oct 18	28.24000 -0.23	28.59	27.90	28.47	1,568
29 Oct 18	28.47000 +1.64	29.00	26.90	26.90	2,014
26 Oct 18	26.83000 +0.11	27.09	26.65	26.72	1,369
25 Oct 18	26.72000 -1.18	27.56	26.50	27.56	6,572
24 Oct 18	27.90000 -0.50	28.45	27.85	28.40	510
23 Oct 18	28.40000 -1.00	29.30	28.20	29.30	1,921
22 Oct 18	29.39500 -0.42	29.83	29.23	29.82	967
19 Oct 18	29.82000 -0.22	30.05	29.31	30.04	3,129
18 Oct 18	30.04000 +0.26	30.40	29.80	29.80	2,532
17 Oct 18	29.78500 +0.68	30.00	29.35	29.35	1,832
16 Oct 18	29.10000 +1.00	29.10	28.10	28.10	1,022
15 Oct 18	28.10000 +0.95	28.10	27.00	27.00	2,600
12 Oct 18	27.14500 +0.65	27.35	26.50	26.50	2,451
11 Oct 18	26.50000 -1.50	27.45	26.00	27.45	5,367
10 Oct 18	28.00000 -0.20	30.00	27.90	28.33	12,620
09 Oct 18	28.20000 +0.20	28.33	26.35	27.99	3,746
08 Oct 18	27.99500 -1.50	29.55	27.50	29.55	4,647
05 Oct 18	29.50000 -1.59	31.30	28.60	31.22	5,257
04 Oct 18	31.09500 -0.01	31.50	30.90	31.10	1,796
03 Oct 18	31.10000 -0.45	31.75	31.05	31.75	2,894
02 Oct 18	31.55000 +0.85	31.80	30.70	30.70	12,332
01 Oct 18	30.70000 -0.80	31.40	30.36	31.26	2,956
28 Sep 18	31.50000 -0.35	31.80	31.22	31.80	4,028
27 Sep 18	31.85000 +0.35	31.85	30.87	31.55	2,361
26 Sep 18	31.50000 +0.98	31.50	30.14	30.52	4,709
25 Sep 18	30.52000 +1.42	30.52	29.10	29.10	5,029
24 Sep 18	29.10000 +0.01	29.10	28.60	29.09	3,179
21 Sep 18	29.09000 -0.48	29.69	28.96	29.55	4,263
20 Sep 18	29.57000 -0.22	29.79	29.56	29.78	1,325
19 Sep 18	29.78500 +0.00	29.85	29.75	29.79	1,551
18 Sep 18	29.78000 -0.06	29.84	29.44	29.84	3,129
17 Sep 18	29.84000 +0.64	30.00	29.19	29.20	2,901
14 Sep 18	29.20000 +0.22	29.39	28.99	29.30	2,412
13 Sep 18	28.98500 +0.14	28.99	28.41	28.85	2,190
12 Sep 18	28.85000 +2.35	29.00	26.01	26.50	12,912
11 Sep 18	26.50000 -0.30	26.50	26.27	26.50	4,025
10 Sep 18	26.80000 -0.50	27.35	26.75	27.30	1,559
07 Sep 18	27.30000 -0.40	27.70	27.11	27.70	2,146
06 Sep 18	27.70000 -0.39	28.10	27.30	28.10	4,081
05 Sep 18	28.09500 +1.39	28.10	26.90	26.90	5,732
04 Sep 18	26.70000 -1.40	28.20	26.50	28.10	4,872
03 Sep 18	28.10000 -0.85	29.00	27.86	28.95	4,147
31 Aug 18	28.95000 +0.10	28.98	28.80	28.90	1,649
30 Aug 18	28.85000 -1.15	29.95	27.90	29.95	11,721
29 Aug 18	30.00000 -1.52	31.63	29.41	31.60	10,389
28 Aug 18	31.52000 -0.11	31.73	31.52	31.71	4,561
27 Aug 18	31.63500 -0.35	32.06	31.60	32.00	5,234
24 Aug 18	31.98500 -0.31	32.49	31.40	32.40	18,701
23 Aug 18	32.30000 +0.70	33.20	31.70	31.70	9,877
22 Aug 18	31.60000 +0.29	32.20	31.25	31.35	29,585
21 Aug 18	31.31000 +0.31	31.90	31.20	31.20	14,157
20 Aug 18	31.00000 +0.50	31.50	30.80	31.00	25,088
17 Aug 18	30.50000 +2.44	31.00	28.22	28.22	14,051
16 Aug 18	28.06000 -0.24	28.30	28.06	28.30	1,481
15 Aug 18	28.30000 -0.15	28.50	28.30	28.45	2,069
14 Aug 18	28.44500 +0.25	28.80	27.89	28.00	5,026
13 Aug 18	28.19500 +1.59	28.60	26.61	26.80	8,344
10 Aug 18	26.60500 +0.24	26.84	26.32	26.35	4,744
09 Aug 18	26.36000 +0.74	26.50	25.70	25.70	14,013
08 Aug 18	25.62000 +0.03	25.78	25.60	25.60	1,087
07 Aug 18	25.59000 +0.47	25.59	25.13	25.13	2,404
06 Aug 18	25.12500 -0.76	25.90	25.10	25.90	3,331
03 Aug 18	25.89000 +0.35	25.96	25.54	25.54	8,434
02 Aug 18	25.54000 +0.64	25.93	24.91	24.91	5,994
01 Aug 18	24.90000 +0.43	25.00	24.55	24.55	4,350
31 Jul 18	24.47000 -0.02	24.50	24.47	24.49	1,130
30 Jul 18	24.48500 +0.00	24.50	24.48	24.49	1,201
27 Jul 18	24.48500 -0.01	24.50	24.48	24.50	662
26 Jul 18	24.50000 +0.02	24.50	24.47	24.49	1,627
25 Jul 18	24.48000 -0.02	24.70	24.46	24.50	6,278
24 Jul 18	24.50000 +0.20	24.50	24.31	24.31	5,935
23 Jul 18	24.30000 +0.12	24.35	24.18	24.20	2,962
20 Jul 18	24.18000 -0.04	24.24	24.10	24.22	378
19 Jul 18	24.22000 -0.03	24.25	24.05	24.25	2,328
18 Jul 18	24.25000 +0.46	24.25	23.79	23.79	3,041
17 Jul 18	23.79000 -0.06	23.95	23.70	23.85	1,298
16 Jul 18	23.85000 +0.37	24.44	23.55	23.55	3,295
13 Jul 18	23.48000 +0.35	23.55	23.13	23.13	3,414
12 Jul 18	23.13000 -0.05	23.30	23.12	23.18	1,304
11 Jul 18	23.18000 +0.00	23.30	23.12	23.20	1,403
10 Jul 18	23.18500 +0.06	23.30	23.18	23.20	510
09 Jul 18	23.12000 +0.74	24.00	22.86	23.00	5,777
06 Jul 18	22.38500 +0.27	22.40	22.11	22.12	21,670
05 Jul 18	22.11000 -0.67	22.77	22.10	22.77	17,334
04 Jul 18	22.78000 -0.39	23.17	22.50	23.17	10,436
03 Jul 18	23.17000 -0.38	23.40	22.90	23.20	8,393
02 Jul 18	23.55000 -0.75	24.42	23.30	24.30	8,446
29 Jun 18	24.30000 -0.30	24.50	24.20	24.50	2,285
28 Jun 18	24.60000 +0.00	24.68	24.40	24.50	2,917
27 Jun 18	24.60000 -0.10	24.70	24.22	24.60	2,633
26 Jun 18	24.70000 +0.10	24.80	24.50	24.70	8,254
25 Jun 18	24.60000 +0.30	24.60	24.10	24.41	5,826
22 Jun 18	24.30000 -0.10	24.40	23.90	24.35	5,019
21 Jun 18	24.40000 +0.00	24.60	24.25	24.40	6,741
20 Jun 18	24.40000 +0.08	24.80	24.07	24.32	3,791
19 Jun 18	24.32000 -0.33	24.44	23.60	23.80	13,037
18 Jun 18	24.65000 -0.87	26.00	23.50	24.97	65,047
15 Jun 18	25.52000 +0.62	25.55	25.14	25.35	6,897
14 Jun 18	24.90000 +0.00	24.95	24.65	24.89	9,208
13 Jun 18	24.90000 +0.38	24.98	24.30	24.52	3,568
12 Jun 18	24.52000 +0.17	24.95	24.30	24.50	20,275
11 Jun 18	24.35000 +1.35	25.00	23.40	24.00	20,471
08 Jun 18	23.00000 +0.45	23.19	22.60	22.66	9,909
07 Jun 18	22.55000 -0.95	23.50	22.31	23.25	20,457
06 Jun 18	23.50000 -1.00	24.50	23.30	24.50	20,400
05 Jun 18	24.50000 -1.00	25.50	23.50	25.50	33,113
04 Jun 18	25.50000 +1.30	25.98	24.15	24.15	13,472
01 Jun 18	24.20000 -0.15	24.76	23.96	24.60	8,377
31 May 18	24.35000 +0.35	24.54	24.00	24.00	9,323
30 May 18	24.00000 +0.55	24.00	23.40	23.55	32,697
29 May 18	23.45000 +0.34	24.00	23.10	23.30	13,971
28 May 18	23.11000 -0.49	24.55	23.10	24.39	17,332
25 May 18	23.60000 +0.10	24.99	23.50	23.86	25,780
24 May 18	23.50000 +0.80	25.26	23.02	23.10	46,777
23 May 18	22.70000 +0.00	23.69	21.77	22.00	129,796

Dontnod Entertainment SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.28000 +0.01	0.28	0.27	0.27	8,591
19 Oct 26	0.27200 -0.03	0.31	0.27	0.30	16,017
16 Oct 26	0.30100 +0.00	0.31	0.30	0.30	650
15 Oct 26	0.30100 -0.01	0.31	0.30	0.31	901
14 Oct 26	0.31000 +0.00	0.31	0.30	0.31	3,117
13 Oct 26	0.31000 +0.01	0.31	0.30	0.30	1,658
12 Oct 26	0.30000 +0.00	0.31	0.30	0.31	12,576
09 Oct 26	0.30000 -0.02	0.31	0.30	0.30	15,785
08 Oct 26	0.31700 -0.06	0.35	0.32	0.35	13,288
07 Oct 26	0.37900 +0.02	0.38	0.36	0.36	1,542
06 Oct 26	0.36000 +0.01	0.38	0.36	0.36	1,008
05 Oct 26	0.35000 -0.01	0.36	0.35	0.36	1,270
02 Oct 26	0.36000 +0.00	0.39	0.36	0.39	4,739
01 Oct 26	0.36000 -0.01	0.37	0.36	0.37	11,283
30 Sep 26	0.37200 +0.00	0.39	0.37	0.37	443
29 Sep 26	0.37200 -0.01	0.40	0.37	0.38	8,827
28 Sep 26	0.38000 +0.00	0.40	0.38	0.38	3,365
25 Sep 26	0.37500 -0.02	0.40	0.37	0.40	2,374
24 Sep 26	0.39500 +0.00	0.40	0.39	0.40	1,103
23 Sep 26	0.39500 +0.02	0.40	0.38	0.38	1,384
22 Sep 26	0.37500 +0.00	0.40	0.37	0.37	4,603
21 Sep 26	0.37100 -0.02	0.40	0.37	0.40	5,460
18 Sep 26	0.39400 +0.00	0.40	0.39	0.39	1,301
17 Sep 26	0.38900 +0.01	0.40	0.38	0.38	1,750
16 Sep 26	0.38000 +0.00	0.40	0.38	0.38	613
15 Sep 26	0.38000 -0.02	0.40	0.38	0.40	584
14 Sep 26	0.39900 +0.00	0.40	0.38	0.40	16,633
11 Sep 26	0.39900 +0.00	0.40	0.40	0.40	2,424
10 Sep 26	0.39600 +0.00	0.40	0.39	0.40	1,096
09 Sep 26	0.39700 +0.00	0.40	0.40	0.40	100
08 Sep 26	0.39700 +0.01	0.40	0.39	0.39	2,797
07 Sep 26	0.39100 -0.01	0.40	0.39	0.40	1,628
04 Sep 26	0.40500 +0.00	0.41	0.38	0.41	5,986
03 Sep 26	0.40800 +0.01	0.41	0.40	0.40	228
02 Sep 26	0.40000 +0.00	0.42	0.40	0.40	8,502
01 Sep 26	0.40000 -0.02	0.42	0.40	0.42	8,106
31 Aug 26	0.41800 -0.01	0.42	0.39	0.39	3,996
28 Aug 26	0.42800 +0.04	0.43	0.40	0.40	8,699
27 Aug 26	0.39100 -0.02	0.43	0.39	0.41	6,709
26 Aug 26	0.41100 +0.00	0.41	0.41	0.41	1
25 Aug 26	0.41000 -0.02	0.43	0.41	0.43	3,546
24 Aug 26	0.43000 +0.01	0.43	0.40	0.41	10,040
21 Aug 26	0.41900 +0.00	0.45	0.41	0.45	14,090
20 Aug 26	0.41900 +0.00	0.43	0.40	0.41	8,539
19 Aug 26	0.42000 -0.03	0.44	0.41	0.44	3,118
18 Aug 26	0.44800 +0.02	0.45	0.43	0.43	10,350
17 Aug 26	0.43000 +0.01	0.43	0.40	0.41	5,047
14 Aug 26	0.42000 +0.01	0.43	0.41	0.41	45,263
13 Aug 26	0.40900 +0.01	0.41	0.38	0.41	1,195
12 Aug 26	0.40000 -0.01	0.41	0.38	0.40	10,561
11 Aug 26	0.40800 +0.02	0.41	0.38	0.38	9,968
10 Aug 26	0.39000 -0.01	0.40	0.38	0.38	4,034
07 Aug 26	0.39500 +0.02	0.40	0.38	0.38	10,145
06 Aug 26	0.38000 -0.02	0.40	0.37	0.38	27,227
05 Aug 26	0.39500 -0.01	0.40	0.38	0.40	24,243
04 Aug 26	0.41000 -0.01	0.42	0.41	0.42	1,701
03 Aug 26	0.41900 +0.01	0.42	0.41	0.42	2,802
31 Jul 26	0.41000 +0.01	0.43	0.41	0.41	842
30 Jul 26	0.40000 -0.04	0.44	0.40	0.44	15,262
29 Jul 26	0.43800 +0.00	0.44	0.44	0.44	19
28 Jul 26	0.43800 +0.03	0.44	0.40	0.43	7,757
27 Jul 26	0.41000 -0.03	0.43	0.41	0.43	1,267
24 Jul 26	0.43900 +0.02	0.44	0.41	0.44	3,881
23 Jul 26	0.42400 +0.02	0.43	0.41	0.41	1,302
22 Jul 26	0.40200 +0.00	0.43	0.40	0.40	2,102
21 Jul 26	0.40000 -0.02	0.44	0.40	0.43	13,066
20 Jul 26	0.42000 -0.02	0.44	0.42	0.44	2,976
17 Jul 26	0.44000 -0.02	0.46	0.44	0.45	3,316
16 Jul 26	0.46000 +0.00	0.46	0.46	0.46	20,902
15 Jul 26	0.46000 +0.06	0.46	0.39	0.41	35,554
14 Jul 26	0.40000 +0.02	0.40	0.40	0.40	1,522
13 Jul 26	0.38400 -0.02	0.40	0.38	0.40	6,761
10 Jul 26	0.40600 +0.00	0.41	0.38	0.41	7,110
09 Jul 26	0.40700 +0.00	0.41	0.41	0.41	1,316
08 Jul 26	0.40700 +0.02	0.41	0.40	0.40	3,087
07 Jul 26	0.39000 -0.02	0.41	0.39	0.39	871
06 Jul 26	0.40900 -0.01	0.41	0.38	0.40	12,178
03 Jul 26	0.41500 +0.00	0.41	0.40	0.41	1,004
02 Jul 26	0.41000 +0.03	0.41	0.39	0.39	20,864
01 Jul 26	0.38500 -0.03	0.41	0.38	0.41	8,574
30 Jun 26	0.41600 +0.00	0.42	0.38	0.42	17,401
29 Jun 26	0.41900 +0.00	0.42	0.38	0.40	42,233
26 Jun 26	0.41900 +0.01	0.42	0.39	0.41	2,493
25 Jun 26	0.41000 -0.03	0.44	0.40	0.44	25,422
24 Jun 26	0.44000 -0.06	0.50	0.44	0.50	17,486
23 Jun 26	0.49900 +0.00	0.50	0.47	0.50	6,966
22 Jun 26	0.50000 +0.00	0.50	0.48	0.49	3,184
19 Jun 26	0.50000 +0.00	0.51	0.50	0.50	4,502
18 Jun 26	0.50000 +0.03	0.51	0.42	0.47	45,707
17 Jun 26	0.46500 -0.04	0.50	0.46	0.50	27,249
16 Jun 26	0.50200 -0.03	0.54	0.50	0.51	24,387
15 Jun 26	0.53400 +0.03	0.53	0.50	0.52	17,065
12 Jun 26	0.50200 +0.00	0.52	0.50	0.52	928
11 Jun 26	0.50200 -0.01	0.52	0.50	0.51	4,279
10 Jun 26	0.51000 +0.00	0.51	0.51	0.51	3,772
09 Jun 26	0.51000 +0.00	0.52	0.51	0.51	1,180
08 Jun 26	0.51000 -0.01	0.53	0.51	0.52	905
05 Jun 26	0.52000 +0.00	0.54	0.52	0.52	5,734
04 Jun 26	0.52000 -0.02	0.55	0.52	0.53	6,264
03 Jun 26	0.54000 -0.02	0.58	0.54	0.57	48,000
02 Jun 26	0.56000 -0.03	0.59	0.55	0.59	18,395
01 Jun 26	0.58600 -0.01	0.63	0.58	0.61	45,048
29 May 26	0.59800 +0.10	0.63	0.52	0.52	137,138
28 May 26	0.50000 +0.04	0.52	0.47	0.47	77,462
27 May 26	0.45600 +0.02	0.50	0.43	0.43	41,678
26 May 26	0.43900 +0.01	0.44	0.43	0.43	8,097
25 May 26	0.42700 +0.01	0.43	0.40	0.40	5,927
22 May 26	0.42000 +0.00	0.42	0.42	0.42	1,571
21 May 26	0.42000 +0.02	0.42	0.40	0.40	1,673
20 May 26	0.40000 +0.01	0.43	0.40	0.42	26,013
19 May 26	0.39000 -0.01	0.42	0.39	0.40	15,617
18 May 26	0.40100 -0.01	0.43	0.40	0.43	4,001
15 May 26	0.41000 -0.02	0.43	0.40	0.40	3,828
14 May 26	0.43000 +0.00	0.43	0.40	0.41	27,063
13 May 26	0.42900 +0.00	0.43	0.41	0.43	17,238
12 May 26	0.43000 +0.00	0.43	0.40	0.43	37,468
11 May 26	0.42900 +0.05	0.44	0.40	0.41	68,617
08 May 26	0.38000 -0.01	0.39	0.38	0.39	4,821
07 May 26	0.38700 +0.01	0.39	0.37	0.39	5,244
06 May 26	0.37400 -0.01	0.39	0.37	0.39	7,789
05 May 26	0.38000 -0.01	0.40	0.37	0.40	12,961
04 May 26	0.39400 +0.00	0.40	0.39	0.39	2,172
30 Apr 26	0.39500 -0.01	0.40	0.39	0.40	16,826
29 Apr 26	0.41000 -0.02	0.43	0.41	0.43	26,134
28 Apr 26	0.42900 +0.00	0.44	0.41	0.44	17,898
27 Apr 26	0.43200 -0.02	0.45	0.41	0.43	32,072
24 Apr 26	0.45000 -0.06	0.50	0.41	0.50	72,595
23 Apr 26	0.51400 +0.01	0.53	0.50	0.53	18,157
22 Apr 26	0.50800 +0.01	0.53	0.50	0.50	9,295
21 Apr 26	0.49600 +0.00	0.51	0.50	0.50	6,751
20 Apr 26	0.49500 -0.01	0.51	0.50	0.50	4,012
17 Apr 26	0.50800 +0.00	0.51	0.50	0.50	9,030
16 Apr 26	0.50800 +0.00	0.51	0.49	0.51	4,447
15 Apr 26	0.51000 +0.03	0.51	0.48	0.49	9,260
14 Apr 26	0.48100 +0.00	0.52	0.48	0.48	3,151
13 Apr 26	0.48000 +0.01	0.49	0.47	0.47	4,411
10 Apr 26	0.47100 -0.02	0.49	0.47	0.49	3,244
09 Apr 26	0.49000 +0.02	0.49	0.46	0.49	4,551
08 Apr 26	0.47000 +0.01	0.48	0.46	0.47	5,928
07 Apr 26	0.46200 +0.00	0.48	0.46	0.48	6,045
02 Apr 26	0.46000 +0.05	0.46	0.40	0.41	13,637
01 Apr 26	0.41000 +0.00	0.41	0.39	0.41	1,436
31 Mar 26	0.40800 +0.00	0.41	0.39	0.41	495
30 Mar 26	0.41000 +0.02	0.41	0.40	0.41	3,744
27 Mar 26	0.39100 -0.01	0.41	0.39	0.40	352
26 Mar 26	0.40000 -0.01	0.40	0.40	0.40	3,741
25 Mar 26	0.40700 +0.03	0.41	0.38	0.39	4,357
24 Mar 26	0.38100 +0.01	0.42	0.38	0.38	7,352
23 Mar 26	0.37600 -0.02	0.41	0.37	0.38	22,081
20 Mar 26	0.40000 +0.00	0.40	0.37	0.40	19,088
19 Mar 26	0.40000 +0.00	0.41	0.40	0.41	12,396
18 Mar 26	0.40500 +0.00	0.42	0.41	0.41	4,752
17 Mar 26	0.40800 -0.02	0.42	0.41	0.42	15,661
16 Mar 26	0.42700 -0.01	0.45	0.40	0.40	26,999
13 Mar 26	0.44000 -0.01	0.47	0.44	0.45	8,794
12 Mar 26	0.45000 -0.04	0.49	0.45	0.49	4,917
11 Mar 26	0.48900 +0.02	0.49	0.45	0.47	12,305
10 Mar 26	0.46700 -0.02	0.51	0.46	0.51	23,386
09 Mar 26	0.49000 -0.03	0.52	0.42	0.52	51,190
06 Mar 26	0.51800 -0.01	0.54	0.50	0.54	17,960
05 Mar 26	0.52800 +0.00	0.54	0.52	0.53	31,601
04 Mar 26	0.52600 -0.03	0.56	0.53	0.54	23,582
03 Mar 26	0.56000 -0.01	0.56	0.55	0.55	9,389
02 Mar 26	0.56800 +0.01	0.57	0.55	0.55	1,597
27 Feb 26	0.55400 -0.02	0.58	0.55	0.58	4,227
26 Feb 26	0.57800 +0.02	0.58	0.55	0.56	6,396
25 Feb 26	0.56000 -0.01	0.56	0.55	0.55	1,041
24 Feb 26	0.56800 +0.01	0.57	0.54	0.57	3,397
23 Feb 26	0.56000 +0.00	0.59	0.56	0.56	4,524
20 Feb 26	0.56400 -0.01	0.58	0.55	0.58	14,676
19 Feb 26	0.57800 +0.02	0.58	0.56	0.56	2,954
18 Feb 26	0.56000 -0.03	0.59	0.54	0.59	12,125
17 Feb 26	0.58800 +0.01	0.59	0.58	0.58	2,291
16 Feb 26	0.58000 +0.00	0.58	0.58	0.58	651
13 Feb 26	0.58200 -0.02	0.60	0.58	0.60	25,986
12 Feb 26	0.60000 +0.00	0.62	0.60	0.60	10,855
11 Feb 26	0.60000 -0.02	0.62	0.60	0.62	12,570
10 Feb 26	0.62000 +0.02	0.62	0.60	0.60	4,284
09 Feb 26	0.60000 +0.00	0.62	0.60	0.60	847
06 Feb 26	0.60000 -0.02	0.62	0.60	0.62	2,721
05 Feb 26	0.62000 +0.02	0.62	0.60	0.60	457
04 Feb 26	0.60400 -0.02	0.62	0.60	0.60	1,167
03 Feb 26	0.62000 -0.01	0.62	0.60	0.62	6,386
02 Feb 26	0.63000 +0.03	0.63	0.59	0.60	4,984
30 Jan 26	0.60000 +0.02	0.60	0.59	0.59	5,152
29 Jan 26	0.58400 -0.01	0.60	0.58	0.60	4,412
28 Jan 26	0.59800 +0.00	0.60	0.59	0.60	3,503
27 Jan 26	0.59800 +0.00	0.60	0.58	0.60	10,869
26 Jan 26	0.60000 -0.03	0.62	0.60	0.62	917
23 Jan 26	0.62800 +0.01	0.63	0.59	0.61	20,131
22 Jan 26	0.61400 -0.02	0.65	0.59	0.64	24,551
21 Jan 26	0.63800 +0.01	0.64	0.63	0.63	498
20 Jan 26	0.63000 -0.02	0.66	0.63	0.66	3,957
19 Jan 26	0.65400 -0.01	0.66	0.64	0.65	13,891
16 Jan 26	0.66600 -0.01	0.68	0.65	0.68	6,293
15 Jan 26	0.67800 +0.02	0.68	0.66	0.66	7,281
14 Jan 26	0.66000 -0.03	0.69	0.66	0.69	11,185
13 Jan 26	0.69000 +0.03	0.70	0.66	0.66	11,110
12 Jan 26	0.66200 -0.03	0.69	0.66	0.69	6,061
09 Jan 26	0.68800 +0.04	0.70	0.63	0.63	14,451
08 Jan 26	0.65000 +0.00	0.65	0.63	0.65	4,684
07 Jan 26	0.64800 +0.00	0.65	0.62	0.65	2,725
06 Jan 26	0.64600 +0.02	0.65	0.62	0.63	3,906
05 Jan 26	0.63000 +0.00	0.65	0.63	0.63	1,222
02 Jan 26	0.63200 -0.02	0.65	0.63	0.65	767
31 Dec 25	0.64800 +0.02	0.65	0.63	0.63	1,001
30 Dec 25	0.63200 +0.00	0.65	0.63	0.63	6,624
29 Dec 25	0.63200 +0.00	0.66	0.63	0.63	14,508
24 Dec 25	0.63400 +0.00	0.65	0.63	0.64	9,043
23 Dec 25	0.63400 +0.01	0.65	0.61	0.62	14,111
22 Dec 25	0.62000 +0.03	0.63	0.57	0.59	20,488
19 Dec 25	0.58600 +0.03	0.59	0.56	0.59	23,308
18 Dec 25	0.56000 -0.02	0.59	0.56	0.58	16,817
17 Dec 25	0.57800 +0.01	0.59	0.57	0.57	2,072
16 Dec 25	0.56400 +0.00	0.59	0.56	0.59	4,046
15 Dec 25	0.56400 -0.01	0.59	0.56	0.57	7,893
12 Dec 25	0.57000 +0.02	0.59	0.56	0.57	7,564
11 Dec 25	0.55000 -0.05	0.59	0.55	0.59	8,530
10 Dec 25	0.59800 +0.01	0.60	0.55	0.59	22,225
09 Dec 25	0.59000 +0.00	0.62	0.59	0.60	5,379
08 Dec 25	0.59000 -0.03	0.62	0.57	0.62	11,814
05 Dec 25	0.62000 +0.00	0.63	0.62	0.62	3,016
04 Dec 25	0.62000 -0.01	0.63	0.62	0.63	1,313
03 Dec 25	0.62600 +0.01	0.63	0.61	0.62	1,875
02 Dec 25	0.62000 +0.00	0.63	0.62	0.62	357
01 Dec 25	0.61800 +0.01	0.62	0.60	0.62	6,334
28 Nov 25	0.60400 -0.02	0.63	0.60	0.63	9,118
27 Nov 25	0.62000 -0.03	0.64	0.62	0.62	14,347
26 Nov 25	0.64600 -0.02	0.69	0.61	0.66	35,769
25 Nov 25	0.66600 +0.00	0.67	0.63	0.67	8,401
24 Nov 25	0.66800 +0.01	0.67	0.63	0.65	10,025
21 Nov 25	0.65600 -0.01	0.67	0.60	0.67	29,827
20 Nov 25	0.66800 -0.02	0.69	0.66	0.69	4,711
19 Nov 25	0.68800 +0.01	0.69	0.66	0.68	3,776
18 Nov 25	0.68000 +0.00	0.69	0.68	0.69	1,480
17 Nov 25	0.68000 +0.01	0.69	0.68	0.68	1,263
14 Nov 25	0.66600 -0.05	0.72	0.66	0.72	12,233
13 Nov 25	0.72000 +0.03	0.73	0.71	0.71	9,762
12 Nov 25	0.69000 -0.06	0.75	0.68	0.75	18,171
11 Nov 25	0.74800 -0.02	0.78	0.72	0.77	8,404
10 Nov 25	0.76800 -0.01	0.78	0.76	0.78	1,943
07 Nov 25	0.78000 +0.00	0.78	0.76	0.78	2,114
06 Nov 25	0.78200 -0.01	0.80	0.77	0.78	1,977
05 Nov 25	0.79000 +0.00	0.80	0.77	0.79	2,729
04 Nov 25	0.78800 +0.00	0.79	0.75	0.79	9,627
03 Nov 25	0.79000 +0.00	0.81	0.79	0.81	2,425
31 Oct 25	0.79000 -0.02	0.81	0.79	0.81	3,650
30 Oct 25	0.81000 +0.02	0.81	0.78	0.79	6,835
29 Oct 25	0.78600 -0.03	0.81	0.77	0.80	24,428
28 Oct 25	0.82000 +0.00	0.82	0.80	0.82	907
27 Oct 25	0.81800 -0.01	0.82	0.80	0.82	1,300
24 Oct 25	0.82600 -0.01	0.84	0.76	0.82	10,516
23 Oct 25	0.83800 +0.00	0.84	0.81	0.84	2,266
22 Oct 25	0.84000 +0.01	0.84	0.82	0.82	5,796
21 Oct 25	0.83000 +0.01	0.84	0.76	0.81	35,320
20 Oct 25	0.82000 -0.01	0.83	0.80	0.81	5,482
17 Oct 25	0.83000 +0.00	0.83	0.81	0.83	1,198
16 Oct 25	0.83000 -0.01	0.83	0.81	0.82	1,032
15 Oct 25	0.83800 +0.00	0.84	0.82	0.82	3,791
14 Oct 25	0.84000 +0.00	0.84	0.82	0.84	563
13 Oct 25	0.83800 +0.00	0.84	0.82	0.84	1,821
10 Oct 25	0.83800 +0.02	0.84	0.82	0.82	4,459
09 Oct 25	0.82200 +0.00	0.84	0.82	0.84	872
08 Oct 25	0.82200 -0.02	0.84	0.82	0.82	2,140
07 Oct 25	0.84000 +0.00	0.84	0.82	0.84	1,228
06 Oct 25	0.84000 -0.03	0.84	0.82	0.84	2,401
03 Oct 25	0.86800 +0.00	0.87	0.79	0.87	4,930
02 Oct 25	0.87000 -0.01	0.87	0.85	0.87	4,727
01 Oct 25	0.88000 +0.01	0.88	0.84	0.84	3,099
30 Sep 25	0.86800 +0.00	0.87	0.83	0.85	4,245
29 Sep 25	0.86600 +0.06	0.87	0.80	0.80	1,127
26 Sep 25	0.81000 +0.01	0.81	0.79	0.80	10,158
25 Sep 25	0.80400 +0.02	0.81	0.79	0.79	2,216
24 Sep 25	0.78200 +0.00	0.83	0.78	0.81	9,471
23 Sep 25	0.78400 -0.08	0.87	0.78	0.87	9,494
22 Sep 25	0.86800 +0.03	0.87	0.85	0.85	1,767
19 Sep 25	0.84200 -0.02	0.88	0.84	0.87	9,921
18 Sep 25	0.86400 -0.02	0.88	0.86	0.87	1,164
17 Sep 25	0.88800 +0.00	0.89	0.86	0.89	1,765
16 Sep 25	0.88800 +0.00	0.89	0.86	0.89	7,145
15 Sep 25	0.89000 +0.00	0.89	0.87	0.89	475
12 Sep 25	0.89000 +0.00	0.89	0.89	0.89	117
11 Sep 25	0.88800 -0.02	0.89	0.86	0.86	6,003
10 Sep 25	0.90800 +0.01	0.91	0.84	0.91	9,336
09 Sep 25	0.90200 +0.01	0.91	0.88	0.89	3,956
08 Sep 25	0.89000 -0.02	0.91	0.89	0.90	1,964
05 Sep 25	0.91000 +0.04	0.91	0.89	0.89	676
04 Sep 25	0.87200 -0.06	0.92	0.87	0.92	6,022
03 Sep 25	0.92800 +0.03	0.93	0.90	0.91	5,080
02 Sep 25	0.90000 -0.01	0.92	0.90	0.91	4,325
01 Sep 25	0.91000 -0.03	0.94	0.91	0.94	8,662
29 Aug 25	0.93800 +0.02	0.94	0.90	0.92	6,173
28 Aug 25	0.91800 +0.00	0.92	0.90	0.92	1,271
27 Aug 25	0.91800 +0.01	0.92	0.89	0.91	3,014
26 Aug 25	0.91000 -0.01	0.93	0.91	0.91	2,640
25 Aug 25	0.91800 -0.02	0.94	0.92	0.93	2,770
22 Aug 25	0.94000 +0.00	0.94	0.92	0.92	364
21 Aug 25	0.93800 +0.00	0.94	0.92	0.94	1,445
20 Aug 25	0.94000 -0.01	0.94	0.92	0.94	6,046
19 Aug 25	0.94800 -0.01	0.96	0.91	0.96	9,317
18 Aug 25	0.96000 +0.00	0.96	0.94	0.96	2,631
15 Aug 25	0.96000 +0.00	0.96	0.94	0.96	3,120
14 Aug 25	0.96000 +0.00	0.96	0.96	0.96	1,146
13 Aug 25	0.96000 -0.01	0.96	0.94	0.96	3,268
12 Aug 25	0.97200 +0.04	0.97	0.93	0.93	1,640
11 Aug 25	0.92800 +0.01	0.93	0.90	0.91	3,146
08 Aug 25	0.92000 +0.04	0.92	0.89	0.90	5,150
07 Aug 25	0.88000 -0.02	0.89	0.87	0.89	2,710
06 Aug 25	0.89600 -0.01	0.90	0.88	0.90	598
05 Aug 25	0.90800 +0.00	0.91	0.88	0.89	5,294
04 Aug 25	0.91000 +0.01	0.91	0.89	0.89	5,499
01 Aug 25	0.89800 -0.02	0.92	0.88	0.92	5,952
31 Jul 25	0.92000 +0.00	0.92	0.90	0.90	1,285
30 Jul 25	0.91800 -0.01	0.94	0.88	0.93	4,669
29 Jul 25	0.93000 -0.01	0.95	0.93	0.93	2,099
28 Jul 25	0.94000 +0.01	0.94	0.92	0.92	859
25 Jul 25	0.93000 +0.01	0.95	0.92	0.93	7,661
24 Jul 25	0.91600 +0.01	0.99	0.88	0.90	21,344
23 Jul 25	0.90200 +0.00	0.91	0.88	0.90	13,586
22 Jul 25	0.89800 -0.04	0.94	0.84	0.92	13,928
21 Jul 25	0.94000 +0.01	0.94	0.92	0.93	5,389
18 Jul 25	0.93000 -0.01	0.93	0.92	0.92	1,236
17 Jul 25	0.94000 +0.00	0.95	0.93	0.95	3,518
16 Jul 25	0.94400 -0.02	0.96	0.93	0.96	4,432
15 Jul 25	0.96000 +0.02	0.96	0.94	0.94	3,888
14 Jul 25	0.94000 -0.03	0.96	0.94	0.96	1,455
11 Jul 25	0.97400 +0.01	0.97	0.95	0.96	3,245
10 Jul 25	0.96000 +0.00	0.98	0.96	0.96	2,250
09 Jul 25	0.96000 -0.02	0.97	0.94	0.97	5,272
08 Jul 25	0.98000 +0.02	0.98	0.93	0.96	364
07 Jul 25	0.96200 +0.02	0.97	0.91	0.94	3,063
04 Jul 25	0.94000 -0.02	0.95	0.93	0.95	1,749
03 Jul 25	0.95800 -0.01	0.96	0.91	0.94	7,813
02 Jul 25	0.96600 +0.01	0.97	0.92	0.97	7,862
01 Jul 25	0.96000 -0.03	0.99	0.96	0.99	3,569
30 Jun 25	0.99000 -0.01	1.00	0.97	0.98	4,784
27 Jun 25	0.99800 +0.01	1.00	0.98	0.98	1,706
26 Jun 25	0.99000 -0.02	1.00	0.97	1.00	8,487
25 Jun 25	1.01000 +0.00	1.03	0.97	1.03	19,849
24 Jun 25	1.00500 +0.01	1.00	0.99	0.99	7,142
23 Jun 25	0.99800 -0.03	1.02	0.95	1.02	13,164
20 Jun 25	1.03000 -0.01	1.03	1.02	1.02	473
19 Jun 25	1.04500 +0.02	1.04	1.01	1.01	7,453
18 Jun 25	1.02000 +0.00	1.04	1.02	1.02	3,445
17 Jun 25	1.02000 -0.05	1.05	1.02	1.02	2,730
16 Jun 25	1.06500 -0.01	1.07	0.99	1.04	12,987
13 Jun 25	1.07500 -0.01	1.09	1.03	1.09	10,566
12 Jun 25	1.09000 -0.01	1.10	1.06	1.10	5,718
11 Jun 25	1.10000 -0.01	1.11	1.08	1.11	3,093
10 Jun 25	1.11500 +0.03	1.12	1.07	1.12	8,035
09 Jun 25	1.08000 +0.03	1.08	1.02	1.06	15,188
06 Jun 25	1.05500 -0.02	1.07	1.02	1.07	1,828
05 Jun 25	1.07000 +0.06	1.07	1.00	1.04	18,188
04 Jun 25	1.01000 +0.00	1.02	1.00	1.00	14,542
03 Jun 25	1.01000 -0.02	1.04	1.01	1.01	3,621
02 Jun 25	1.03500 -0.02	1.05	1.01	1.05	10,468
30 May 25	1.06000 -0.01	1.10	1.01	1.07	16,676
29 May 25	1.07000 +0.12	1.07	0.96	0.98	39,931
28 May 25	0.95000 -0.03	0.99	0.95	0.98	7,406
27 May 25	0.98000 +0.08	0.99	0.92	0.94	33,901
26 May 25	0.90000 +0.09	0.91	0.87	0.89	23,871
23 May 25	0.81200 -0.02	0.83	0.81	0.83	1,993
22 May 25	0.82800 +0.01	0.83	0.81	0.82	4,469
21 May 25	0.82000 -0.02	0.84	0.82	0.84	5,115
20 May 25	0.84200 +0.00	0.85	0.82	0.85	7,776
19 May 25	0.83800 +0.00	0.84	0.82	0.84	16,628
16 May 25	0.83800 +0.01	0.84	0.82	0.84	5,258
15 May 25	0.83000 +0.00	0.83	0.81	0.83	4,007
14 May 25	0.83000 +0.05	0.83	0.79	0.79	13,640
13 May 25	0.78100 -0.02	0.82	0.78	0.80	7,279
12 May 25	0.80000 +0.00	0.80	0.75	0.78	10,888
09 May 25	0.80000 +0.07	0.81	0.73	0.73	13,726
08 May 25	0.72600 +0.02	0.76	0.72	0.74	6,792
07 May 25	0.71000 +0.02	0.75	0.70	0.73	6,912
06 May 25	0.69020 -0.02	0.75	0.69	0.69	28,749
05 May 25	0.70990 +0.01	0.71	0.69	0.71	1,367
02 May 25	0.70000 +0.00	0.70	0.67	0.70	27,391
30 Apr 25	0.70000 +0.00	0.70	0.67	0.70	11,265
29 Apr 25	0.69990 +0.00	0.71	0.69	0.71	6,445
28 Apr 25	0.70210 -0.02	0.72	0.70	0.72	1,819
25 Apr 25	0.71980 +0.00	0.72	0.70	0.72	3,305
24 Apr 25	0.71990 +0.00	0.72	0.70	0.72	514
23 Apr 25	0.72000 +0.00	0.72	0.70	0.72	7,387
22 Apr 25	0.72000 +0.02	0.72	0.70	0.70	1,393
17 Apr 25	0.70000 -0.08	0.77	0.68	0.74	33,051
16 Apr 25	0.78000 +0.03	0.80	0.75	0.75	15,613
15 Apr 25	0.75000 +0.00	0.75	0.73	0.73	3,311
14 Apr 25	0.74990 +0.02	0.75	0.73	0.73	8,259
11 Apr 25	0.73000 +0.00	0.73	0.71	0.73	1,625
10 Apr 25	0.72980 +0.02	0.73	0.69	0.71	10,413
09 Apr 25	0.70980 +0.02	0.71	0.66	0.68	39,036
08 Apr 25	0.68760 -0.01	0.71	0.68	0.70	20,929
07 Apr 25	0.70000 -0.01	0.71	0.65	0.71	51,504
04 Apr 25	0.71200 -0.14	0.87	0.71	0.86	32,963
03 Apr 25	0.85200 -0.06	0.91	0.85	0.91	19,399
02 Apr 25	0.91000 -0.03	0.94	0.91	0.91	5,645
01 Apr 25	0.93800 +0.01	0.94	0.92	0.92	259
31 Mar 25	0.93000 -0.03	0.94	0.92	0.94	8,813
28 Mar 25	0.96400 +0.01	0.97	0.94	0.97	7,690
27 Mar 25	0.95000 -0.02	0.97	0.95	0.97	4,303
26 Mar 25	0.97200 +0.01	0.98	0.95	0.96	7,518
25 Mar 25	0.96400 +0.05	0.98	0.91	0.91	28,210
24 Mar 25	0.91200 +0.00	0.92	0.91	0.91	2,196
21 Mar 25	0.91200 -0.01	0.93	0.91	0.92	9,833
20 Mar 25	0.92000 -0.02	0.94	0.92	0.94	6,492
19 Mar 25	0.93800 +0.00	0.95	0.92	0.95	16,246
18 Mar 25	0.94000 +0.04	0.95	0.90	0.90	36,966
17 Mar 25	0.90000 -0.01	0.92	0.90	0.92	3,989
14 Mar 25	0.90600 -0.03	0.93	0.87	0.93	29,706
13 Mar 25	0.93200 -0.03	0.97	0.93	0.97	11,570
12 Mar 25	0.96400 +0.01	0.98	0.96	0.96	7,829
11 Mar 25	0.95200 -0.02	1.00	0.95	1.00	10,651
10 Mar 25	0.97400 -0.03	1.01	0.97	1.01	18,465
07 Mar 25	1.00000 +0.00	1.04	0.99	1.04	39,322
06 Mar 25	1.00500 -0.05	1.07	1.00	1.07	48,502
05 Mar 25	1.06000 +0.06	1.07	1.00	1.03	80,686
04 Mar 25	1.00000 -0.01	1.03	1.00	1.02	16,126
03 Mar 25	1.01500 -0.03	1.05	1.00	1.05	18,850
28 Feb 25	1.05000 -0.02	1.07	0.99	1.07	93,152
27 Feb 25	1.07000 +0.00	1.08	1.04	1.07	10,291
26 Feb 25	1.06500 +0.01	1.07	1.03	1.05	24,367
25 Feb 25	1.06000 -0.04	1.08	1.04	1.06	41,921
24 Feb 25	1.10000 +0.00	1.10	1.06	1.10	17,544
21 Feb 25	1.09500 +0.02	1.12	1.07	1.08	78,131
20 Feb 25	1.07500 -0.01	1.10	1.02	1.09	95,755
19 Feb 25	1.08500 -0.09	1.18	1.07	1.18	167,851
18 Feb 25	1.17500 -0.13	1.34	1.09	1.28	320,343
17 Feb 25	1.30000 +0.12	1.30	1.21	1.23	88,412
14 Feb 25	1.18500 -0.02	1.22	1.15	1.22	88,835
13 Feb 25	1.20500 +0.01	1.34	1.20	1.27	126,922
12 Feb 25	1.19000 +0.01	1.23	1.10	1.18	126,219
11 Feb 25	1.18500 +0.00	1.19	1.07	1.18	115,232
10 Feb 25	1.18500 -0.01	1.27	1.18	1.20	112,078
07 Feb 25	1.19000 +0.09	1.20	1.11	1.11	76,623
06 Feb 25	1.10000 -0.05	1.16	1.09	1.16	76,319
05 Feb 25	1.15000 +0.03	1.17	1.10	1.15	55,267
04 Feb 25	1.12000 -0.15	1.34	1.12	1.28	196,463
03 Feb 25	1.27500 +0.02	1.30	1.20	1.22	113,151
31 Jan 25	1.25000 +0.12	1.32	1.13	1.13	137,153
30 Jan 25	1.13500 -0.01	1.16	1.12	1.15	16,596
29 Jan 25	1.15000 -0.01	1.16	1.12	1.16	10,057
28 Jan 25	1.16500 +0.09	1.20	1.08	1.10	66,388
27 Jan 25	1.07500 +0.00	1.12	1.05	1.06	105,916
24 Jan 25	1.07500 -0.02	1.10	1.02	1.05	218,148
23 Jan 25	1.10000 -0.04	1.22	1.09	1.14	114,307
22 Jan 25	1.14000 +0.04	1.15	1.09	1.13	19,097
21 Jan 25	1.10000 +0.02	1.16	1.07	1.07	69,229
20 Jan 25	1.07500 -0.02	1.09	1.05	1.09	10,115
17 Jan 25	1.09500 -0.03	1.14	1.03	1.14	145,621
16 Jan 25	1.13000 +0.01	1.16	1.08	1.11	71,558
15 Jan 25	1.12000 -0.03	1.15	1.00	1.14	218,888
14 Jan 25	1.15500 -0.24	1.36	1.13	1.36	144,013
13 Jan 25	1.39000 -0.01	1.41	1.37	1.41	18,925
10 Jan 25	1.40000 +0.00	1.42	1.38	1.40	6,279
09 Jan 25	1.40000 -0.05	1.49	1.40	1.45	8,047
08 Jan 25	1.45000 -0.01	1.48	1.43	1.43	12,511
07 Jan 25	1.46500 +0.09	1.49	1.38	1.38	35,192
06 Jan 25	1.37500 +0.00	1.42	1.38	1.39	32,011
03 Jan 25	1.37000 -0.11	1.48	1.34	1.48	32,389
02 Jan 25	1.48000 +0.02	1.50	1.43	1.50	33,026
31 Dec 24	1.45500 -0.03	1.52	1.38	1.47	64,779
30 Dec 24	1.49000 +0.20	1.52	1.24	1.28	131,905
27 Dec 24	1.29000 +0.09	1.29	1.21	1.29	12,703
24 Dec 24	1.20000 -0.11	1.32	1.19	1.32	29,271
23 Dec 24	1.31000 +0.05	1.31	1.24	1.26	11,979
20 Dec 24	1.26000 -0.01	1.26	1.22	1.26	8,433
19 Dec 24	1.27000 +0.00	1.28	1.16	1.28	32,676
18 Dec 24	1.27500 -0.10	1.40	1.22	1.36	75,668
17 Dec 24	1.37000 +0.01	1.38	1.30	1.36	33,928
16 Dec 24	1.35500 +0.14	1.39	1.25	1.27	113,468
13 Dec 24	1.21000 +0.10	1.29	1.10	1.10	37,227
12 Dec 24	1.11500 +0.03	1.15	1.05	1.05	71,618
11 Dec 24	1.08000 -0.12	1.21	1.08	1.20	64,372
10 Dec 24	1.20000 +0.00	1.27	1.13	1.20	98,064
09 Dec 24	1.20000 +0.07	1.24	1.14	1.18	42,499
06 Dec 24	1.13000 -0.13	1.27	1.13	1.25	96,318
05 Dec 24	1.26000 -0.06	1.29	1.18	1.26	59,501
04 Dec 24	1.32000 +0.07	1.34	1.14	1.26	77,116
03 Dec 24	1.25500 +0.20	1.25	1.02	1.05	120,889
02 Dec 24	1.05500 -0.02	1.08	1.00	1.08	18,080
29 Nov 24	1.07500 -0.07	1.16	1.07	1.10	61,069
28 Nov 24	1.15000 +0.10	1.25	1.03	1.05	162,420
27 Nov 24	1.05000 +0.07	1.10	0.95	1.00	73,232
26 Nov 24	0.98200 +0.00	1.01	0.98	0.98	57,173
25 Nov 24	0.98400 +0.00	1.01	0.98	1.00	37,439
22 Nov 24	0.98600 -0.01	1.00	0.98	0.98	8,693
21 Nov 24	0.99200 +0.01	1.00	0.98	0.98	5,063
20 Nov 24	0.98600 -0.01	1.00	0.98	1.00	1,906
19 Nov 24	0.99800 +0.02	1.00	0.97	0.98	5,289
18 Nov 24	0.97600 -0.02	0.99	0.97	0.99	9,752
15 Nov 24	1.00000 +0.01	1.00	0.95	0.96	9,941
14 Nov 24	0.99000 +0.03	0.99	0.94	0.97	1,749
13 Nov 24	0.96400 -0.04	1.00	0.96	1.00	2,415
12 Nov 24	1.00000 +0.02	1.01	0.99	1.01	11,894
11 Nov 24	0.98200 +0.04	1.00	0.94	0.95	26,729
08 Nov 24	0.94000 -0.06	1.00	0.93	1.00	11,151
07 Nov 24	0.99600 +0.00	1.00	0.92	1.00	45,266
06 Nov 24	1.00000 -0.07	1.09	1.00	1.09	19,751
05 Nov 24	1.07000 +0.04	1.07	1.04	1.04	4,784
04 Nov 24	1.03000 -0.03	1.10	1.03	1.10	11,740
01 Nov 24	1.06000 +0.01	1.11	1.06	1.09	2,576
31 Oct 24	1.05000 -0.06	1.14	1.05	1.12	25,287
30 Oct 24	1.11000 -0.07	1.18	1.07	1.18	13,783
29 Oct 24	1.18000 -0.02	1.23	1.14	1.17	22,731
28 Oct 24	1.20000 +0.00	1.24	1.20	1.24	4,823
25 Oct 24	1.20000 -0.01	1.23	1.19	1.23	8,415
24 Oct 24	1.21000 -0.02	1.24	1.19	1.23	10,008
23 Oct 24	1.23000 +0.02	1.24	1.20	1.21	3,909
22 Oct 24	1.21000 -0.03	1.24	1.21	1.22	4,551
21 Oct 24	1.24500 +0.01	1.25	1.18	1.23	11,351
18 Oct 24	1.23000 +0.01	1.24	1.16	1.20	36,673
17 Oct 24	1.22000 -0.27	1.50	1.14	1.36	71,240
15 Oct 24	1.49500 +0.00	1.50	1.45	1.45	4,312
14 Oct 24	1.49000 +0.09	1.50	1.38	1.40	22,808
11 Oct 24	1.40000 -0.03	1.43	1.36	1.40	5,260
10 Oct 24	1.43000 +0.04	1.43	1.40	1.40	4,766
09 Oct 24	1.39000 -0.05	1.43	1.39	1.40	2,093
08 Oct 24	1.44000 +0.05	1.44	1.40	1.44	16,457
07 Oct 24	1.39500 -0.01	1.46	1.38	1.46	10,141
04 Oct 24	1.41000 +0.05	1.50	1.36	1.37	92,700
03 Oct 24	1.36000 +0.01	1.39	1.36	1.37	3,861
02 Oct 24	1.35000 -0.07	1.41	1.35	1.41	5,358
01 Oct 24	1.42000 +0.02	1.43	1.35	1.40	23,413
30 Sep 24	1.40000 -0.01	1.43	1.39	1.39	9,258
27 Sep 24	1.41000 -0.02	1.47	1.39	1.43	25,338
26 Sep 24	1.43000 -0.07	1.50	1.42	1.50	30,505
25 Sep 24	1.50000 +0.08	1.53	1.43	1.44	27,812
24 Sep 24	1.42500 -0.33	1.70	1.42	1.58	173,622
23 Sep 24	1.75000 -0.02	1.76	1.70	1.76	5,673
20 Sep 24	1.77000 +0.02	1.77	1.71	1.74	3,299
19 Sep 24	1.75000 +0.08	1.75	1.71	1.71	4,325
18 Sep 24	1.67500 +0.03	1.73	1.63	1.70	13,282
17 Sep 24	1.64000 -0.09	1.73	1.64	1.73	13,459
16 Sep 24	1.73000 -0.07	1.80	1.72	1.80	6,262
13 Sep 24	1.80000 +0.01	1.84	1.75	1.80	26,525
12 Sep 24	1.79000 +0.03	1.80	1.77	1.77	2,390
11 Sep 24	1.75500 -0.04	1.83	1.75	1.82	8,313
10 Sep 24	1.80000 -0.02	1.85	1.80	1.82	9,469
09 Sep 24	1.81500 -0.04	1.91	1.81	1.87	9,781
06 Sep 24	1.86000 +0.00	1.93	1.84	1.86	18,516
05 Sep 24	1.85500 +0.00	1.88	1.86	1.87	3,319
04 Sep 24	1.86000 -0.02	1.91	1.86	1.88	2,214
03 Sep 24	1.88000 -0.05	1.96	1.88	1.96	2,162
02 Sep 24	1.93000 -0.03	1.99	1.93	1.99	1,009
30 Aug 24	1.96000 +0.00	2.00	1.96	1.98	7,999
29 Aug 24	1.96000 +0.00	1.97	1.93	1.96	5,594
28 Aug 24	1.96000 +0.00	1.96	1.92	1.96	1,137
27 Aug 24	1.96500 +0.05	1.97	1.91	1.93	3,754
26 Aug 24	1.92000 +0.07	1.98	1.84	1.84	15,636
23 Aug 24	1.85000 -0.08	1.92	1.85	1.92	30,248
22 Aug 24	1.93000 +0.03	1.96	1.90	1.90	13,630
21 Aug 24	1.90000 -0.08	1.98	1.89	1.98	8,645
20 Aug 24	1.98000 +0.01	2.00	1.93	1.97	9,047
19 Aug 24	1.96500 +0.00	1.97	1.89	1.93	7,357
16 Aug 24	1.96000 -0.08	2.02	1.96	2.00	6,325
15 Aug 24	2.04000 +0.08	2.04	1.97	1.97	3,900
14 Aug 24	1.96000 -0.03	2.01	1.96	1.99	6,012
13 Aug 24	1.99000 -0.08	2.04	1.99	2.03	4,809
12 Aug 24	2.07000 +0.04	2.07	1.99	2.00	19,261
09 Aug 24	2.03000 +0.04	2.03	1.98	1.98	4,937
08 Aug 24	1.99000 -0.04	2.12	1.99	2.12	22,761
07 Aug 24	2.03000 +0.08	2.15	1.96	1.96	78,948
06 Aug 24	1.95000 -0.02	2.00	1.95	1.97	3,755
05 Aug 24	1.97000 -0.03	2.00	1.85	2.00	20,586
02 Aug 24	2.00000 -0.04	2.03	1.90	2.03	9,677
01 Aug 24	2.04000 +0.05	2.04	1.92	1.99	3,548
31 Jul 24	1.99000 -0.05	2.03	1.98	2.03	5,201
30 Jul 24	2.04000 +0.00	2.05	1.99	2.05	4,039
29 Jul 24	2.04000 -0.01	2.05	2.00	2.05	3,866
26 Jul 24	2.05000 +0.00	2.05	1.98	1.98	3,924
25 Jul 24	2.05000 +0.00	2.05	1.98	2.04	543
24 Jul 24	2.05000 +0.00	2.05	2.00	2.05	2,405
23 Jul 24	2.05000 +0.00	2.05	1.98	2.02	9,024
22 Jul 24	2.05000 -0.05	2.19	2.00	2.00	13,908
19 Jul 24	2.10000 +0.13	2.10	1.98	2.00	15,199
18 Jul 24	1.97000 -0.02	2.03	1.97	2.00	13,884
17 Jul 24	1.99000 -0.04	2.10	1.99	2.03	16,814
16 Jul 24	2.03000 -0.05	2.10	2.02	2.08	5,260
15 Jul 24	2.08000 -0.04	2.20	2.08	2.20	9,497
12 Jul 24	2.12000 -0.02	2.14	2.09	2.14	3,040
11 Jul 24	2.14000 +0.02	2.16	2.11	2.16	1,486
10 Jul 24	2.12000 -0.06	2.20	2.10	2.20	4,752
09 Jul 24	2.18000 +0.02	2.21	2.15	2.15	6,029
08 Jul 24	2.16000 -0.02	2.22	2.10	2.10	9,560
05 Jul 24	2.18000 -0.01	2.24	2.11	2.19	4,531
04 Jul 24	2.19000 +0.10	2.19	2.03	2.04	4,517
03 Jul 24	2.09000 +0.00	2.10	2.01	2.10	6,492
02 Jul 24	2.09000 -0.01	2.10	2.04	2.06	39,498
01 Jul 24	2.10000 +0.17	2.18	1.96	1.96	25,817
28 Jun 24	1.93000 -0.29	2.10	1.84	2.00	110,787
27 Jun 24	2.22000 -0.08	2.29	2.14	2.25	6,156
26 Jun 24	2.30000 +0.07	2.30	2.22	2.22	11,819
25 Jun 24	2.23000 -0.15	2.39	2.23	2.34	17,973
24 Jun 24	2.38000 -0.04	2.45	2.33	2.45	10,611
21 Jun 24	2.42000 -0.13	2.59	2.42	2.55	8,173
20 Jun 24	2.55000 +0.04	2.64	2.47	2.52	19,108
19 Jun 24	2.51000 -0.03	2.64	2.50	2.50	6,600
18 Jun 24	2.54000 -0.03	2.64	2.51	2.57	12,410
17 Jun 24	2.57000 -0.03	2.66	2.47	2.52	32,392
14 Jun 24	2.60000 -0.23	2.81	2.50	2.80	25,497
13 Jun 24	2.83000 -0.21	3.00	2.73	3.00	30,542
12 Jun 24	3.04000 +0.19	3.04	2.82	2.82	29,624
11 Jun 24	2.85000 +0.10	2.90	2.73	2.73	28,969
10 Jun 24	2.75000 -0.12	2.87	2.67	2.87	10,692
07 Jun 24	2.87000 +0.00	2.95	2.77	2.95	9,732
06 Jun 24	2.87000 +0.02	2.93	2.84	2.86	17,239
05 Jun 24	2.85000 +0.01	3.03	2.77	2.77	20,826
04 Jun 24	2.84000 +0.00	2.86	2.79	2.80	5,162
03 Jun 24	2.84000 +0.09	2.84	2.75	2.80	2,591
31 May 24	2.75000 -0.09	2.86	2.72	2.84	2,533
30 May 24	2.84000 -0.01	2.86	2.66	2.81	12,300
29 May 24	2.85000 -0.09	3.00	2.81	3.00	12,574
28 May 24	2.94000 -0.05	3.10	2.94	3.00	10,848
27 May 24	2.99000 +0.07	2.99	2.92	2.92	7,596
24 May 24	2.92000 -0.03	2.97	2.86	2.92	6,558
23 May 24	2.95000 -0.05	3.00	2.95	2.99	5,455
22 May 24	3.00000 +0.02	3.03	2.91	3.01	5,174
21 May 24	2.98000 +0.01	3.06	2.97	3.06	5,557
20 May 24	2.97000 +0.03	3.06	2.82	2.94	20,686
17 May 24	2.94000 +0.07	2.94	2.87	2.88	629
16 May 24	2.87000 -0.09	2.95	2.87	2.95	4,981
15 May 24	2.96000 +0.04	2.98	2.87	2.98	8,062
14 May 24	2.92000 -0.17	3.09	2.80	3.09	33,523
13 May 24	3.09000 +0.05	3.10	3.02	3.10	3,096
10 May 24	3.04000 -0.06	3.14	3.04	3.14	2,164
09 May 24	3.10000 +0.03	3.15	3.03	3.05	26,321
08 May 24	3.07000 -0.03	3.14	3.04	3.04	1,954
07 May 24	3.10000 +0.03	3.10	3.00	3.05	11,698
06 May 24	3.07000 +0.05	3.08	3.01	3.06	3,906
03 May 24	3.02000 +0.04	3.16	3.00	3.04	16,786
02 May 24	2.98000 +0.03	3.27	2.95	2.98	26,565
30 Apr 24	2.95000 +0.03	2.97	2.86	2.86	17,049
29 Apr 24	2.92000 +0.12	2.99	2.80	2.85	13,797
26 Apr 24	2.80000 -0.01	2.89	2.80	2.82	8,617
25 Apr 24	2.81000 -0.21	3.02	2.80	2.96	12,382
24 Apr 24	3.02000 -0.05	3.04	2.94	3.04	13,364
23 Apr 24	3.07000 +0.27	3.10	2.74	2.80	65,377
22 Apr 24	2.80000 +0.14	2.90	2.61	2.72	32,632
19 Apr 24	2.66000 -0.14	2.79	2.66	2.79	4,611
18 Apr 24	2.80000 +0.09	2.90	2.63	2.65	38,398
17 Apr 24	2.71000 +0.07	2.71	2.59	2.62	22,344
16 Apr 24	2.64000 -0.07	2.70	2.54	2.61	11,239
15 Apr 24	2.71000 +0.11	2.71	2.61	2.61	16,525
12 Apr 24	2.60000 -0.07	2.69	2.60	2.67	7,450
11 Apr 24	2.67000 +0.07	2.70	2.61	2.66	16,063
10 Apr 24	2.60000 -0.02	2.75	2.60	2.60	38,791
09 Apr 24	2.62000 +0.12	2.62	2.45	2.50	50,649
08 Apr 24	2.50000 -0.03	2.53	2.43	2.50	27,152
05 Apr 24	2.53000 -0.16	2.69	2.50	2.63	22,152
04 Apr 24	2.69000 +0.00	2.69	2.62	2.63	14,657
03 Apr 24	2.69000 +0.00	2.75	2.63	2.74	7,286
02 Apr 24	2.69000 -0.01	2.76	2.65	2.76	23,826
28 Mar 24	2.70000 -0.30	3.05	2.48	3.05	112,774
27 Mar 24	3.00000 -0.14	3.14	3.00	3.14	20,545
26 Mar 24	3.14000 +0.05	3.18	3.02	3.10	19,262
25 Mar 24	3.09000 +0.09	3.27	3.02	3.10	61,180
22 Mar 24	3.00000 +0.15	3.05	2.80	2.80	79,956
21 Mar 24	2.85000 -0.08	2.95	2.84	2.91	6,034
20 Mar 24	2.93000 -0.05	2.93	2.80	2.89	13,889
19 Mar 24	2.98000 -0.03	3.00	2.82	3.00	9,625
18 Mar 24	3.01000 -0.09	3.15	3.00	3.10	15,509
15 Mar 24	3.10000 +0.06	3.11	2.96	3.04	18,300
14 Mar 24	3.04000 +0.00	3.09	2.92	3.08	16,055
13 Mar 24	3.04000 -0.16	3.17	3.04	3.16	17,731
12 Mar 24	3.20000 -0.10	3.25	3.00	3.23	124,219
11 Mar 24	3.30000 +0.00	3.35	3.25	3.35	5,494
08 Mar 24	3.30000 +0.03	3.39	3.26	3.38	19,313
07 Mar 24	3.27000 +0.00	3.40	3.22	3.40	16,480
06 Mar 24	3.27000 -0.02	3.40	3.27	3.30	41,410
05 Mar 24	3.29000 -0.01	3.37	3.27	3.27	11,464
04 Mar 24	3.30000 -0.03	3.36	3.25	3.33	19,978
01 Mar 24	3.33000 +0.01	3.37	3.27	3.32	12,209
29 Feb 24	3.32000 -0.18	3.56	3.30	3.56	23,233
28 Feb 24	3.50000 -0.20	3.80	3.32	3.80	63,251
27 Feb 24	3.70000 -0.09	3.80	3.70	3.70	16,542
26 Feb 24	3.79000 +0.04	3.79	3.68	3.76	12,246
23 Feb 24	3.75000 -0.30	4.02	3.61	4.01	31,129
22 Feb 24	4.05000 -0.12	4.17	4.00	4.17	18,761
21 Feb 24	4.17000 -0.25	4.41	4.00	4.41	41,946
20 Feb 24	4.42000 -0.04	4.48	4.33	4.40	6,081
19 Feb 24	4.46000 -0.02	4.50	4.35	4.50	13,733
16 Feb 24	4.48000 +0.01	4.48	4.32	4.48	46,907
15 Feb 24	4.47000 +0.01	4.60	4.34	4.53	28,707
14 Feb 24	4.46000 +0.14	4.64	4.35	4.48	62,714
13 Feb 24	4.32000 +0.08	4.44	4.11	4.30	104,444
12 Feb 24	4.24000 +0.14	4.25	4.10	4.20	18,781
09 Feb 24	4.10000 -0.10	4.20	4.05	4.10	15,010
08 Feb 24	4.20000 +0.00	4.24	3.80	4.20	30,147
07 Feb 24	4.20000 -0.13	4.40	4.20	4.33	8,369
06 Feb 24	4.33000 +0.01	4.39	4.33	4.33	2,231
05 Feb 24	4.32000 -0.04	4.50	4.32	4.50	11,384
02 Feb 24	4.36000 +0.06	4.60	4.30	4.30	36,696
01 Feb 24	4.30000 -0.02	4.40	4.20	4.29	6,460
31 Jan 24	4.32000 -0.13	4.50	4.26	4.49	10,604
30 Jan 24	4.45000 -0.10	4.56	4.42	4.56	10,522
29 Jan 24	4.55000 -0.05	4.70	4.55	4.67	9,773
26 Jan 24	4.60000 +0.03	4.69	4.51	4.57	4,271
25 Jan 24	4.57000 -0.12	4.65	4.53	4.60	2,515
24 Jan 24	4.69000 +0.19	4.70	4.42	4.52	25,604
23 Jan 24	4.50000 +0.30	4.58	4.10	4.10	30,643
22 Jan 24	4.20000 -0.05	4.24	4.10	4.24	3,779
19 Jan 24	4.25000 +0.07	4.25	4.06	4.17	10,008
18 Jan 24	4.18000 -0.17	4.35	4.01	4.35	13,748
17 Jan 24	4.35000 -0.05	4.55	4.35	4.38	12,820
16 Jan 24	4.40000 -0.01	4.60	4.40	4.53	16,484
15 Jan 24	4.41000 +0.10	4.53	4.31	4.36	22,556
12 Jan 24	4.31000 -0.04	4.46	4.29	4.32	4,060
11 Jan 24	4.35000 -0.13	4.50	4.31	4.50	2,928
10 Jan 24	4.48000 +0.00	4.50	4.42	4.50	4,082
09 Jan 24	4.48000 +0.00	4.53	4.42	4.42	7,321
08 Jan 24	4.48000 -0.01	4.69	4.40	4.40	5,270
05 Jan 24	4.49000 +0.12	4.49	4.20	4.37	31,956
04 Jan 24	4.37000 -0.10	4.49	4.31	4.45	9,806
03 Jan 24	4.47000 -0.26	4.72	4.32	4.72	28,677
02 Jan 24	4.73000 -0.11	4.97	4.71	4.97	26,055
29 Dec 23	4.84000 +0.19	4.88	4.67	4.79	27,520
28 Dec 23	4.65000 +0.15	4.84	4.44	4.50	57,587
27 Dec 23	4.50000 +0.07	4.55	4.38	4.50	23,507
22 Dec 23	4.43000 -0.08	4.57	4.29	4.51	18,203
21 Dec 23	4.51000 -0.08	4.58	4.40	4.58	10,086
20 Dec 23	4.59000 -0.09	4.67	4.42	4.67	13,548
19 Dec 23	4.68000 +0.02	4.70	4.49	4.70	18,604
18 Dec 23	4.66000 +0.01	4.75	4.66	4.69	2,933
15 Dec 23	4.65000 -0.25	4.93	4.41	4.85	80,151
14 Dec 23	4.90000 +0.16	4.90	4.72	4.80	3,786
13 Dec 23	4.74000 -0.21	4.90	4.70	4.86	11,877
12 Dec 23	4.95000 -0.17	5.16	4.80	5.16	23,319
11 Dec 23	5.12000 +0.08	5.16	4.95	5.00	8,047
08 Dec 23	5.04000 -0.16	5.28	5.04	5.12	7,714
07 Dec 23	5.20000 -0.08	5.30	5.10	5.30	3,184
06 Dec 23	5.28000 +0.18	5.28	5.02	5.02	11,125
05 Dec 23	5.10000 -0.16	5.26	5.10	5.26	9,291
04 Dec 23	5.26000 -0.14	5.42	5.22	5.42	5,495
01 Dec 23	5.40000 -0.04	5.44	5.32	5.40	5,490
30 Nov 23	5.44000 -0.04	5.58	5.20	5.40	7,447
29 Nov 23	5.48000 -0.08	5.78	5.40	5.60	11,217
28 Nov 23	5.56000 -0.36	6.00	5.56	6.00	9,874
27 Nov 23	5.92000 -0.02	6.00	5.92	6.00	3,216
24 Nov 23	5.94000 +0.08	5.96	5.84	5.86	3,162
23 Nov 23	5.86000 -0.06	5.98	5.84	5.84	4,695
22 Nov 23	5.92000 -0.06	5.98	5.82	5.90	5,706
21 Nov 23	5.98000 +0.00	5.98	5.82	5.96	3,075
20 Nov 23	5.98000 +0.08	5.98	5.82	5.98	2,935
17 Nov 23	5.90000 -0.26	5.98	5.60	5.92	20,710
16 Nov 23	6.16000 -0.48	6.60	6.14	6.60	12,180
15 Nov 23	6.64000 -0.08	6.76	6.64	6.70	2,384
14 Nov 23	6.72000 -0.14	6.94	6.70	6.80	2,635
13 Nov 23	6.86000 -0.24	7.08	6.40	7.00	10,902
10 Nov 23	7.10000 -0.24	7.28	7.00	7.28	1,226
09 Nov 23	7.34000 +0.04	7.34	7.16	7.32	3,941
08 Nov 23	7.30000 +0.02	7.36	7.20	7.20	3,510
07 Nov 23	7.28000 +0.14	7.40	7.14	7.14	6,520
06 Nov 23	7.14000 +0.04	7.26	7.14	7.24	2,537
03 Nov 23	7.10000 +0.20	7.46	6.90	7.00	19,416
02 Nov 23	6.90000 +0.68	6.94	6.32	6.32	13,511
01 Nov 23	6.22000 -0.08	6.44	6.20	6.40	5,271
31 Oct 23	6.30000 +0.26	6.36	5.94	5.98	17,201
30 Oct 23	6.04000 +0.24	6.16	5.80	5.80	3,274
27 Oct 23	5.80000 +0.14	6.18	5.62	5.70	13,175
26 Oct 23	5.66000 -0.10	5.80	5.60	5.66	7,101
25 Oct 23	5.76000 -0.04	5.80	5.62	5.80	2,942
24 Oct 23	5.80000 +0.30	5.80	5.56	5.60	3,603
23 Oct 23	5.50000 +0.10	5.58	5.26	5.40	4,917
20 Oct 23	5.40000 -0.40	5.88	5.30	5.88	15,587
19 Oct 23	5.80000 +0.62	6.14	5.38	5.38	26,570
18 Oct 23	5.18000 +0.18	5.18	5.02	5.08	4,309
17 Oct 23	5.00000 +0.55	5.28	4.80	4.80	31,892
16 Oct 23	4.45000 -0.13	4.58	4.40	4.42	3,908
13 Oct 23	4.58000 -0.32	4.83	4.50	4.50	36,966
12 Oct 23	4.90000 -0.18	5.14	4.77	5.12	6,955
11 Oct 23	5.08000 -0.32	5.38	5.04	5.30	9,248
10 Oct 23	5.40000 -0.22	5.88	5.10	5.66	40,579
09 Oct 23	5.62000 -0.22	5.98	5.60	5.90	2,148
06 Oct 23	5.84000 -0.22	6.24	5.60	6.00	9,091
05 Oct 23	6.06000 -0.02	6.16	5.80	6.08	6,159
04 Oct 23	6.08000 -0.18	6.40	6.02	6.28	2,296
03 Oct 23	6.26000 -0.20	6.46	6.20	6.46	3,071
02 Oct 23	6.46000 +0.08	6.60	6.40	6.60	2,495
29 Sep 23	6.38000 -0.24	6.78	6.38	6.64	2,640
28 Sep 23	6.62000 -0.08	6.78	6.60	6.60	1,306
27 Sep 23	6.70000 -0.34	6.98	6.60	6.98	4,636
26 Sep 23	7.04000 -0.04	7.08	7.04	7.04	2,321
25 Sep 23	7.08000 +0.00	7.26	7.06	7.08	1,029
22 Sep 23	7.08000 -0.04	7.28	7.08	7.14	1,809
21 Sep 23	7.12000 -0.24	7.36	7.04	7.36	5,681
20 Sep 23	7.36000 -0.04	7.50	7.30	7.50	1,245
19 Sep 23	7.40000 -0.10	7.62	7.34	7.52	2,414
18 Sep 23	7.50000 -0.04	7.70	7.50	7.70	1,798
15 Sep 23	7.54000 -0.06	7.76	7.50	7.76	2,083
14 Sep 23	7.60000 +0.34	7.60	7.22	7.22	5,893
13 Sep 23	7.26000 -0.06	7.36	7.24	7.32	649
12 Sep 23	7.32000 +0.20	7.34	7.18	7.18	3,374
11 Sep 23	7.12000 -0.34	7.48	7.08	7.40	7,164
08 Sep 23	7.46000 -0.34	7.84	7.20	7.80	10,267
07 Sep 23	7.80000 -0.18	7.94	7.70	7.80	3,400
06 Sep 23	7.98000 +0.06	8.00	7.90	8.00	953
05 Sep 23	7.92000 -0.14	8.10	7.92	8.06	1,727
04 Sep 23	8.06000 -0.04	8.18	7.96	8.00	1,861
01 Sep 23	8.10000 -0.02	8.12	7.94	8.12	1,141
31 Aug 23	8.12000 +0.12	8.20	8.04	8.06	1,035
30 Aug 23	8.00000 -0.18	8.18	8.00	8.18	1,316
29 Aug 23	8.18000 +0.00	8.38	8.06	8.18	2,451
28 Aug 23	8.18000 -0.16	8.38	8.18	8.30	1,029
25 Aug 23	8.34000 +0.04	8.38	8.12	8.30	2,575
24 Aug 23	8.30000 -0.18	8.40	8.30	8.40	1,767
23 Aug 23	8.48000 -0.02	8.48	8.30	8.48	395
22 Aug 23	8.50000 -0.04	8.54	8.30	8.48	1,472
21 Aug 23	8.54000 -0.16	8.70	8.50	8.70	820
18 Aug 23	8.70000 +0.06	8.70	8.50	8.50	1,641
17 Aug 23	8.64000 -0.42	8.96	8.10	8.96	6,992
16 Aug 23	9.06000 +0.00	9.08	8.82	9.08	1,349
15 Aug 23	9.06000 -0.04	9.08	9.06	9.08	1,361
14 Aug 23	9.10000 +0.18	9.10	8.92	9.00	1,170
11 Aug 23	8.92000 -0.04	8.98	8.84	8.96	2,614
10 Aug 23	8.96000 -0.10	9.18	8.90	9.16	4,797
09 Aug 23	9.06000 +0.36	9.30	9.02	9.08	15,250
08 Aug 23	8.70000 -0.02	8.90	8.66	8.90	1,054
07 Aug 23	8.72000 -0.08	8.88	8.72	8.88	986
04 Aug 23	8.80000 -0.12	8.90	8.62	8.90	587
03 Aug 23	8.92000 -0.14	9.08	8.90	9.06	2,720
02 Aug 23	9.06000 -0.02	9.06	9.00	9.00	900
01 Aug 23	9.08000 +0.04	9.10	9.04	9.04	844
31 Jul 23	9.04000 -0.16	9.22	9.04	9.04	5,269
28 Jul 23	9.20000 +0.38	9.20	8.82	8.82	3,094
27 Jul 23	8.82000 -0.06	9.06	8.78	8.78	3,544
26 Jul 23	8.88000 +0.18	8.90	8.54	8.62	5,353
25 Jul 23	8.70000 +0.04	8.70	8.60	8.66	1,943
24 Jul 23	8.66000 +0.08	8.66	8.60	8.66	611
21 Jul 23	8.58000 +0.00	8.60	8.32	8.32	2,191
20 Jul 23	8.58000 +0.48	8.60	8.10	8.10	3,370
19 Jul 23	8.10000 +0.12	8.20	8.08	8.08	1,381
18 Jul 23	7.98000 -0.08	8.08	7.98	8.08	530
17 Jul 23	8.06000 +0.18	8.06	7.88	7.88	1,948
14 Jul 23	7.88000 +0.02	7.96	7.88	7.90	1,136
13 Jul 23	7.86000 +0.06	7.96	7.80	7.80	1,633
12 Jul 23	7.80000 -0.08	7.90	7.80	7.90	1,184
11 Jul 23	7.88000 -0.02	7.98	7.70	7.88	2,370
10 Jul 23	7.90000 -0.10	8.10	7.88	8.10	1,148
07 Jul 23	8.00000 +0.10	8.00	8.00	8.00	125
06 Jul 23	7.90000 -0.10	8.06	7.90	8.00	327
05 Jul 23	8.00000 +0.08	8.00	7.90	7.90	695
04 Jul 23	7.92000 -0.08	8.08	7.90	8.00	1,031
03 Jul 23	8.00000 +0.00	8.18	7.90	7.90	3,020
30 Jun 23	8.00000 -0.10	8.20	7.90	8.10	3,196
29 Jun 23	8.10000 -0.06	8.30	8.10	8.22	421
28 Jun 23	8.16000 -0.18	8.34	8.16	8.32	1,895
27 Jun 23	8.34000 +0.00	8.34	8.20	8.34	1,506
26 Jun 23	8.34000 +0.06	8.36	8.34	8.36	1,189
23 Jun 23	8.28000 +0.12	8.38	8.16	8.18	2,879
22 Jun 23	8.16000 +0.02	8.30	8.06	8.14	11,554
21 Jun 23	8.14000 +0.22	8.28	8.00	8.08	8,545
20 Jun 23	7.92000 -0.12	8.08	7.82	8.04	3,562
19 Jun 23	8.04000 +0.02	8.16	8.02	8.02	1,513
16 Jun 23	8.02000 -0.06	8.20	8.00	8.08	5,566
15 Jun 23	8.08000 +0.00	8.08	8.02	8.02	5,194
14 Jun 23	8.08000 +0.08	8.08	7.98	7.98	1,577
13 Jun 23	8.00000 +0.00	8.08	8.00	8.08	2,218
12 Jun 23	8.00000 -0.20	8.28	7.94	8.10	2,791
09 Jun 23	8.20000 +0.20	8.58	8.00	8.00	10,685
08 Jun 23	8.00000 -0.20	8.20	7.90	8.20	1,277
07 Jun 23	8.20000 +0.48	8.20	7.80	7.80	9,943
06 Jun 23	7.72000 -0.08	7.84	7.54	7.80	3,536
05 Jun 23	7.80000 -0.08	8.00	7.78	8.00	3,706
02 Jun 23	7.88000 +0.00	8.16	7.88	8.02	1,360
01 Jun 23	7.88000 -0.20	8.00	7.88	7.96	1,863
31 May 23	8.08000 -0.08	8.18	7.80	8.16	4,334
30 May 23	8.16000 -0.04	8.30	8.14	8.14	2,304
29 May 23	8.20000 -0.14	8.40	8.14	8.40	1,942
26 May 23	8.34000 -0.20	8.56	8.10	8.54	5,241
25 May 23	8.54000 -0.08	8.70	8.54	8.58	3,062
24 May 23	8.62000 -0.02	8.76	8.60	8.76	783
23 May 23	8.64000 -0.16	9.00	8.60	9.00	2,863
22 May 23	8.80000 +0.12	9.08	8.70	8.80	5,971
19 May 23	8.68000 -0.12	8.80	8.68	8.80	2,611
18 May 23	8.80000 +0.04	8.80	8.60	8.80	1,066
17 May 23	8.76000 -0.18	8.90	8.70	8.90	460
16 May 23	8.94000 +0.14	8.96	8.60	8.80	2,569
15 May 23	8.80000 +0.06	8.92	8.80	8.80	2,028
12 May 23	8.74000 -0.44	9.12	8.70	9.12	3,761
11 May 23	9.18000 +0.00	9.22	9.10	9.22	389
10 May 23	9.18000 +0.04	9.20	9.10	9.10	7,667
09 May 23	9.14000 -0.20	9.34	9.14	9.32	3,472
08 May 23	9.34000 +0.04	9.34	9.22	9.22	146
05 May 23	9.30000 +0.00	9.40	9.22	9.40	936
04 May 23	9.30000 +0.10	9.30	9.18	9.20	1,942
03 May 23	9.20000 -0.22	9.70	9.20	9.70	1,576
02 May 23	9.42000 -0.10	9.70	9.42	9.52	1,903
28 Apr 23	9.52000 -0.06	9.70	9.52	9.58	707
27 Apr 23	9.58000 -0.02	9.58	9.32	9.50	1,481
26 Apr 23	9.60000 -0.08	9.60	9.42	9.58	1,143
25 Apr 23	9.68000 +0.22	9.68	9.46	9.50	845
24 Apr 23	9.46000 +0.02	9.50	9.30	9.48	3,297
21 Apr 23	9.44000 +0.02	9.48	9.18	9.44	3,723
20 Apr 23	9.42000 +0.12	9.42	9.32	9.40	127
19 Apr 23	9.30000 -0.20	9.46	9.22	9.46	4,836
18 Apr 23	9.50000 +0.10	9.50	9.32	9.50	3,974
17 Apr 23	9.40000 +0.20	9.46	9.22	9.30	2,078
14 Apr 23	9.20000 +0.16	9.20	9.04	9.06	2,423
13 Apr 23	9.04000 -0.06	9.12	9.04	9.12	497
12 Apr 23	9.10000 +0.06	9.10	9.04	9.10	639
11 Apr 23	9.04000 -0.36	9.36	8.80	9.22	6,127
06 Apr 23	9.40000 +0.40	9.90	9.04	9.04	41,278
05 Apr 23	9.00000 +0.22	9.10	8.66	8.80	14,801
04 Apr 23	8.78000 -0.12	8.98	8.74	8.80	1,219
03 Apr 23	8.90000 +0.00	8.90	8.72	8.82	2,846
31 Mar 23	8.90000 -0.18	9.04	8.82	8.84	2,007
30 Mar 23	9.08000 +0.28	9.08	8.80	9.00	3,148
29 Mar 23	8.80000 -0.24	9.20	8.80	9.20	2,417
28 Mar 23	9.04000 +0.12	9.08	8.92	8.92	771
27 Mar 23	8.92000 +0.00	9.10	8.92	9.10	151
24 Mar 23	8.92000 -0.08	9.08	8.92	8.94	766
23 Mar 23	9.00000 -0.08	9.00	8.92	9.00	648
22 Mar 23	9.08000 +0.38	9.20	8.56	8.68	5,749
21 Mar 23	8.70000 -0.12	8.80	8.50	8.62	2,899
20 Mar 23	8.82000 +0.02	8.98	8.60	8.80	3,224
17 Mar 23	8.80000 +0.10	9.20	8.80	8.80	2,217
16 Mar 23	8.70000 -0.10	9.50	8.70	8.90	2,977
15 Mar 23	8.80000 -0.30	9.18	8.72	9.18	1,716
14 Mar 23	9.10000 +0.14	9.20	8.80	8.80	1,919
13 Mar 23	8.96000 -0.08	9.10	8.76	9.10	3,865
10 Mar 23	9.04000 -0.22	9.20	9.04	9.10	2,073
09 Mar 23	9.26000 +0.06	9.26	9.10	9.16	2,889
08 Mar 23	9.20000 -0.30	9.40	9.14	9.34	4,296
07 Mar 23	9.50000 +0.38	9.50	9.34	9.40	1,263
06 Mar 23	9.12000 -0.28	9.50	9.12	9.50	3,332
03 Mar 23	9.40000 -0.48	9.90	8.90	9.80	10,530
02 Mar 23	9.88000 +0.10	9.90	9.78	9.90	1,094
01 Mar 23	9.78000 -0.04	9.90	9.72	9.84	8,538
28 Feb 23	9.82000 +0.02	9.88	9.70	9.80	8,976
27 Feb 23	9.80000 +0.00	9.82	9.68	9.82	7,464
24 Feb 23	9.80000 +0.18	9.80	9.70	9.80	7,871
23 Feb 23	9.62000 -0.12	9.78	9.60	9.74	3,609
22 Feb 23	9.74000 -0.08	9.90	9.70	9.86	4,078
21 Feb 23	9.82000 -0.18	10.05	9.72	10.00	12,350
20 Feb 23	10.00000 -0.30	10.30	10.00	10.30	14,187
17 Feb 23	10.30000 -0.25	10.55	9.98	10.40	45,769
16 Feb 23	10.55000 +0.85	11.20	9.96	9.96	54,097
15 Feb 23	9.70000 -0.04	9.74	9.70	9.72	2,703
14 Feb 23	9.74000 -0.08	9.82	9.68	9.70	1,336
13 Feb 23	9.82000 -0.12	9.96	9.80	9.82	1,304
10 Feb 23	9.94000 -0.11	10.10	9.94	10.10	661
09 Feb 23	10.05000 +0.21	10.05	9.84	10.00	3,246
08 Feb 23	9.84000 -0.16	10.00	9.60	10.00	1,050
07 Feb 23	10.00000 +0.02	10.00	9.80	9.92	598
06 Feb 23	9.98000 +0.26	9.98	9.60	9.60	1,640
03 Feb 23	9.72000 +0.06	9.74	9.60	9.64	2,127
02 Feb 23	9.66000 +0.04	9.66	9.52	9.66	1,118
01 Feb 23	9.62000 +0.00	9.66	9.62	9.66	342
31 Jan 23	9.62000 -0.04	9.66	9.60	9.60	575
30 Jan 23	9.66000 -0.14	9.80	9.32	9.80	1,516
27 Jan 23	9.80000 -0.18	9.98	9.80	9.98	711
26 Jan 23	9.98000 -0.12	10.05	9.82	10.05	1,168
25 Jan 23	10.10000 -0.10	10.25	10.10	10.20	1,091
24 Jan 23	10.20000 +0.10	10.25	10.10	10.25	953
23 Jan 23	10.10000 +0.05	10.10	10.00	10.10	1,259
20 Jan 23	10.05000 +0.07	10.05	9.90	10.05	265
19 Jan 23	9.98000 -0.17	10.15	9.98	10.00	154
18 Jan 23	10.15000 +0.15	10.15	10.00	10.00	571
17 Jan 23	10.00000 -0.25	10.15	9.94	10.00	2,557
16 Jan 23	10.25000 +0.15	10.25	9.94	10.00	1,207
13 Jan 23	10.10000 +0.14	10.10	9.86	9.98	5,044
12 Jan 23	9.96000 +0.00	9.96	9.86	9.86	2,594
11 Jan 23	9.96000 +0.12	10.00	9.86	9.86	2,841
10 Jan 23	9.84000 +0.14	9.86	9.70	9.72	956
09 Jan 23	9.70000 +0.00	9.90	9.70	9.70	1,220
06 Jan 23	9.70000 -0.02	9.80	9.70	9.70	478
05 Jan 23	9.72000 -0.08	9.80	9.66	9.78	149
04 Jan 23	9.80000 +0.16	9.80	9.66	9.66	1,000
03 Jan 23	9.64000 -0.14	9.78	9.64	9.78	388
02 Jan 23	9.78000 +0.16	9.80	9.78	9.80	376
30 Dec 22	9.62000 +0.10	9.78	9.60	9.62	475
29 Dec 22	9.52000 -0.20	9.90	9.52	9.72	1,102
28 Dec 22	9.72000 -0.04	9.80	9.72	9.80	733
27 Dec 22	9.76000 +0.08	9.80	9.72	9.80	185
23 Dec 22	9.68000 +0.00	9.68	9.44	9.68	1,019
22 Dec 22	9.68000 +0.08	9.70	9.52	9.62	1,417
21 Dec 22	9.60000 +0.10	9.66	9.46	9.48	950
20 Dec 22	9.50000 +0.10	9.58	9.38	9.40	355
19 Dec 22	9.40000 -0.10	9.40	9.10	9.10	2,492
16 Dec 22	9.50000 -0.30	9.80	9.46	9.80	3,312
15 Dec 22	9.80000 -0.02	9.80	9.62	9.80	999
14 Dec 22	9.82000 +0.20	9.82	9.64	9.82	1,530
13 Dec 22	9.62000 -0.18	9.86	9.62	9.86	1,930
12 Dec 22	9.80000 -0.25	10.15	9.70	10.00	12,301
09 Dec 22	10.05000 +1.01	10.25	9.38	9.40	15,880
08 Dec 22	9.04000 -0.48	9.78	9.00	9.54	2,111
07 Dec 22	9.52000 -0.28	9.88	9.52	9.88	1,166
06 Dec 22	9.80000 +0.06	9.88	9.62	9.74	1,670
05 Dec 22	9.74000 +0.12	9.90	9.72	9.90	900
02 Dec 22	9.62000 -0.10	9.96	9.56	9.76	1,238
01 Dec 22	9.72000 -0.16	9.98	9.70	9.90	1,080
30 Nov 22	9.88000 +0.12	9.88	9.56	9.74	1,839
29 Nov 22	9.76000 -0.14	9.98	9.52	9.90	4,448
28 Nov 22	9.90000 +0.06	10.00	9.82	9.86	2,674
25 Nov 22	9.84000 -0.06	9.94	9.82	9.82	624
24 Nov 22	9.90000 +0.06	9.98	9.82	9.82	827
23 Nov 22	9.84000 +0.00	10.00	9.84	10.00	1,500
22 Nov 22	9.84000 -0.31	10.40	9.84	10.40	3,476
21 Nov 22	10.15000 +0.05	10.35	10.10	10.25	521
18 Nov 22	10.10000 +0.00	10.35	10.10	10.10	792
17 Nov 22	10.10000 -0.05	10.35	10.10	10.20	921
16 Nov 22	10.15000 -0.15	10.45	10.15	10.30	1,748
15 Nov 22	10.30000 -0.05	10.35	10.25	10.30	579
14 Nov 22	10.35000 -0.10	10.55	10.25	10.55	1,148
11 Nov 22	10.45000 +0.25	10.60	10.40	10.50	1,988
10 Nov 22	10.20000 -0.35	10.55	10.05	10.55	1,713
09 Nov 22	10.55000 -0.05	10.75	10.10	10.75	1,214
08 Nov 22	10.60000 -0.05	10.70	10.45	10.70	699
07 Nov 22	10.65000 -0.10	10.95	10.65	10.75	22,982
04 Nov 22	10.75000 +0.00	11.05	10.75	10.80	454
03 Nov 22	10.75000 -0.25	11.05	10.75	11.05	499
02 Nov 22	11.00000 +0.10	11.00	10.75	10.85	492
01 Nov 22	10.90000 +0.10	11.10	10.90	10.90	186
31 Oct 22	10.80000 -0.15	11.15	10.80	10.95	453
28 Oct 22	10.95000 +0.10	11.05	10.95	11.05	650
27 Oct 22	10.85000 -0.30	11.20	10.85	11.15	2,110
26 Oct 22	11.15000 -0.15	11.25	11.05	11.10	1,029
25 Oct 22	11.30000 -0.15	11.50	11.25	11.50	315
24 Oct 22	11.45000 -0.05	11.50	11.30	11.50	758
21 Oct 22	11.50000 -0.05	11.50	11.30	11.30	593
20 Oct 22	11.55000 +0.40	11.55	11.10	11.15	1,319
19 Oct 22	11.15000 -0.25	11.40	11.10	11.40	924
18 Oct 22	11.40000 +0.50	11.75	11.15	11.15	7,462
17 Oct 22	10.90000 +0.15	10.95	10.65	10.65	1,000
14 Oct 22	10.75000 +0.20	10.75	10.60	10.60	873
13 Oct 22	10.55000 +0.05	10.70	10.55	10.70	491
12 Oct 22	10.50000 +0.00	10.70	10.50	10.60	1,907
11 Oct 22	10.50000 +0.00	10.70	10.50	10.50	1,106
10 Oct 22	10.50000 -0.10	10.50	10.50	10.50	360
07 Oct 22	10.60000 +0.20	10.65	10.45	10.45	531
06 Oct 22	10.40000 -0.20	10.55	10.40	10.55	226
05 Oct 22	10.60000 -0.15	10.75	10.50	10.70	273
04 Oct 22	10.75000 +0.75	10.75	10.00	10.00	4,754
03 Oct 22	10.00000 -0.25	10.30	9.92	10.30	3,350
30 Sep 22	10.25000 -0.20	10.35	10.05	10.15	6,025
29 Sep 22	10.45000 +0.15	10.45	10.25	10.35	679
28 Sep 22	10.30000 -0.30	10.60	10.15	10.55	4,337
27 Sep 22	10.60000 +0.00	10.65	10.50	10.50	1,931
26 Sep 22	10.60000 -0.20	10.80	10.45	10.55	4,338
23 Sep 22	10.80000 +0.20	10.80	10.55	10.60	2,289
22 Sep 22	10.60000 -0.10	10.85	10.60	10.70	413
21 Sep 22	10.70000 -0.45	11.10	10.60	10.95	2,408
20 Sep 22	11.15000 -0.45	11.60	11.15	11.60	1,559
19 Sep 22	11.60000 -0.60	12.10	11.55	12.10	1,290
16 Sep 22	12.20000 -0.30	12.50	12.10	12.50	1,249
15 Sep 22	12.50000 +0.05	12.50	12.10	12.35	2,480
14 Sep 22	12.45000 -0.10	12.50	11.90	12.50	2,038
13 Sep 22	12.55000 +0.00	12.75	12.45	12.70	4,542
12 Sep 22	12.55000 +0.70	13.20	12.00	12.00	22,679
09 Sep 22	11.85000 +0.45	11.85	11.50	11.50	905
08 Sep 22	11.40000 -0.80	12.25	11.35	12.25	3,238
07 Sep 22	12.20000 -0.35	12.45	12.00	12.45	7,929
06 Sep 22	12.55000 +0.50	12.55	11.85	11.90	5,697
05 Sep 22	12.05000 +0.40	12.15	11.35	11.70	8,360
02 Sep 22	11.65000 +1.25	11.80	10.85	10.85	18,722
01 Sep 22	10.40000 +0.50	10.50	9.90	9.90	4,988
31 Aug 22	9.90000 -0.04	10.35	9.90	10.15	9,124
30 Aug 22	9.94000 -0.31	10.20	9.94	10.20	3,076
29 Aug 22	10.25000 -0.25	10.40	10.15	10.35	1,419
26 Aug 22	10.50000 +0.10	10.55	10.30	10.40	988
25 Aug 22	10.40000 +0.05	10.80	10.20	10.35	2,873
24 Aug 22	10.35000 -0.10	10.45	10.25	10.45	3,038
23 Aug 22	10.45000 -0.15	10.65	10.45	10.65	2,240
22 Aug 22	10.60000 -0.05	10.70	10.50	10.50	686
19 Aug 22	10.65000 +0.00	10.70	10.50	10.50	2,216
18 Aug 22	10.65000 +0.00	10.80	10.50	10.75	2,221
17 Aug 22	10.65000 -0.20	10.85	10.60	10.60	1,930
16 Aug 22	10.85000 +0.25	10.90	10.60	10.80	1,312
15 Aug 22	10.60000 -0.20	10.85	10.60	10.80	1,608
12 Aug 22	10.80000 +0.20	10.85	10.65	10.85	457
11 Aug 22	10.60000 -0.05	10.90	10.50	10.80	2,320
10 Aug 22	10.65000 +0.05	10.80	10.60	10.80	477
09 Aug 22	10.60000 -0.05	10.90	10.60	10.90	1,132
08 Aug 22	10.65000 -0.25	10.95	10.55	10.90	4,245
05 Aug 22	10.90000 +0.20	10.90	10.70	10.90	1,836
04 Aug 22	10.70000 +0.00	11.15	10.50	10.65	9,849
03 Aug 22	10.70000 -0.20	10.85	10.45	10.70	1,475
02 Aug 22	10.90000 -0.10	11.00	10.70	11.00	1,583
01 Aug 22	11.00000 +0.15	11.00	10.65	10.65	1,621
29 Jul 22	10.85000 +0.25	10.90	10.65	10.90	708
28 Jul 22	10.60000 -0.40	11.00	10.50	11.00	245
27 Jul 22	11.00000 +0.00	11.00	10.80	10.95	373
26 Jul 22	11.00000 +0.20	11.15	10.75	10.90	2,211
25 Jul 22	10.80000 +0.20	10.85	10.80	10.80	2,114
22 Jul 22	10.60000 +0.05	10.70	10.55	10.55	61
21 Jul 22	10.55000 -0.20	10.70	10.55	10.70	880
20 Jul 22	10.75000 +0.05	10.75	10.50	10.75	594
19 Jul 22	10.70000 +0.05	10.75	10.45	10.45	756
18 Jul 22	10.65000 +0.10	10.65	10.35	10.65	1,368
15 Jul 22	10.55000 -0.25	10.70	10.55	10.70	259
14 Jul 22	10.80000 -0.05	10.80	10.70	10.70	197
13 Jul 22	10.85000 +0.30	10.85	10.50	10.65	1,691
12 Jul 22	10.55000 +0.25	10.55	10.25	10.35	674
11 Jul 22	10.30000 +0.15	10.50	10.30	10.35	48
08 Jul 22	10.15000 +0.00	10.55	10.15	10.15	1,055
07 Jul 22	10.15000 +0.00	10.40	10.15	10.40	104
06 Jul 22	10.15000 -0.20	10.35	10.15	10.35	1,616
05 Jul 22	10.35000 +0.05	10.55	10.10	10.55	1,109
04 Jul 22	10.30000 +0.00	10.60	10.20	10.60	1,602
01 Jul 22	10.30000 +0.05	10.40	10.20	10.40	251
30 Jun 22	10.25000 -0.25	10.70	10.25	10.45	1,545
29 Jun 22	10.50000 -0.20	10.85	10.50	10.85	1,416
28 Jun 22	10.70000 +0.05	10.85	10.55	10.55	441
27 Jun 22	10.65000 +0.15	10.80	10.55	10.60	919
24 Jun 22	10.50000 +0.25	10.55	10.05	10.05	1,302
23 Jun 22	10.25000 +0.00	10.30	10.25	10.30	194
22 Jun 22	10.25000 +0.20	10.30	10.10	10.10	1,380
21 Jun 22	10.05000 +0.25	10.05	9.82	9.82	2,228
20 Jun 22	9.80000 -0.04	9.92	9.72	9.90	1,528
17 Jun 22	9.84000 +0.04	9.90	9.68	9.80	3,103
16 Jun 22	9.80000 -0.45	10.50	9.70	10.50	2,490
15 Jun 22	10.25000 -0.20	10.60	10.25	10.40	1,948
14 Jun 22	10.45000 -0.05	10.70	10.25	10.50	1,888
13 Jun 22	10.50000 -0.70	10.95	10.45	10.90	5,364
10 Jun 22	11.20000 -0.05	11.20	10.95	11.20	1,933
09 Jun 22	11.25000 -0.15	11.65	11.00	11.65	3,350
08 Jun 22	11.40000 -0.20	11.65	11.40	11.50	1,983
07 Jun 22	11.60000 +0.00	11.75	11.50	11.75	1,201
06 Jun 22	11.60000 -0.35	11.95	11.55	11.95	3,080
03 Jun 22	11.95000 -0.15	12.10	11.80	12.10	1,590
02 Jun 22	12.10000 +0.35	12.10	11.85	11.85	3,051
01 Jun 22	11.75000 +0.15	11.90	11.60	11.65	1,449
31 May 22	11.60000 +0.10	11.90	11.45	11.45	3,375
30 May 22	11.50000 -0.20	11.65	11.45	11.45	1,462
27 May 22	11.70000 -0.15	11.70	11.40	11.40	2,864
26 May 22	11.85000 +0.35	11.85	11.40	11.80	2,277
25 May 22	11.50000 -0.10	11.80	11.50	11.60	1,442
24 May 22	11.60000 -0.15	11.80	11.55	11.80	2,011
23 May 22	11.75000 +0.00	11.75	11.55	11.55	1,406
20 May 22	11.75000 +0.00	11.90	11.70	11.90	1,307
19 May 22	11.75000 -0.40	12.20	11.70	12.20	1,594
18 May 22	12.15000 -0.30	12.40	11.90	12.40	2,290
17 May 22	12.45000 +0.05	12.45	12.00	12.20	1,288
16 May 22	12.40000 -0.30	12.55	12.00	12.45	3,142
13 May 22	12.70000 +0.35	12.70	12.10	12.35	2,159
12 May 22	12.35000 -0.10	12.45	12.00	12.45	11,548
11 May 22	12.45000 -0.05	12.55	12.30	12.45	1,727
10 May 22	12.50000 +0.05	12.50	12.25	12.25	732
09 May 22	12.45000 -0.15	12.70	12.25	12.70	4,327
06 May 22	12.60000 +0.00	12.85	12.60	12.85	1,969
05 May 22	12.60000 +0.00	13.25	12.60	12.85	7,146
04 May 22	12.60000 +1.20	12.60	11.75	11.75	16,825
03 May 22	11.40000 +0.15	11.45	11.15	11.30	8,791
02 May 22	11.25000 -0.15	11.55	11.00	11.40	6,271
29 Apr 22	11.40000 -0.30	11.70	11.20	11.70	4,728
28 Apr 22	11.70000 -0.35	11.85	11.25	11.85	5,496
27 Apr 22	12.05000 -0.25	12.15	11.50	12.05	4,393
26 Apr 22	12.30000 -0.10	12.45	12.10	12.45	3,193
25 Apr 22	12.40000 +0.05	12.45	12.25	12.35	3,045
22 Apr 22	12.35000 -0.05	12.40	12.30	12.40	4,353
21 Apr 22	12.40000 +0.10	12.45	12.30	12.40	2,722
20 Apr 22	12.30000 +0.00	12.30	12.05	12.10	2,167
19 Apr 22	12.30000 +0.00	12.30	12.10	12.30	5,200
14 Apr 22	12.30000 +0.00	12.30	12.15	12.25	1,489
13 Apr 22	12.30000 +0.00	12.35	12.15	12.35	1,903
12 Apr 22	12.30000 +0.20	12.30	12.05	12.20	842
11 Apr 22	12.10000 -0.10	12.45	12.05	12.45	1,916
08 Apr 22	12.20000 +0.10	12.35	12.05	12.05	1,301
07 Apr 22	12.10000 -0.20	12.40	11.85	11.90	9,142
06 Apr 22	12.30000 -0.60	13.05	12.15	12.90	6,505
05 Apr 22	12.90000 -0.20	13.30	12.90	13.30	4,714
04 Apr 22	13.10000 +0.60	13.50	12.50	12.90	20,097
01 Apr 22	12.50000 +0.10	12.65	12.00	12.65	10,424
31 Mar 22	12.40000 +0.20	12.95	12.20	12.20	12,842
30 Mar 22	12.20000 -1.10	13.20	12.20	13.15	17,699
29 Mar 22	13.30000 -0.05	13.45	12.65	13.35	16,669
28 Mar 22	13.35000 +0.65	13.35	12.50	12.70	14,151
25 Mar 22	12.70000 +0.10	12.70	12.05	12.45	15,784
24 Mar 22	12.60000 +0.65	12.85	11.80	11.80	26,754
23 Mar 22	11.95000 -0.45	12.50	11.70	12.50	13,753
22 Mar 22	12.40000 +0.75	12.80	11.50	11.70	30,184
21 Mar 22	11.65000 +0.45	11.75	11.20	11.35	13,118
18 Mar 22	11.20000 +0.30	11.25	10.95	11.05	7,911
17 Mar 22	10.90000 -0.60	12.20	10.85	12.00	38,131
16 Mar 22	11.50000 +0.30	11.90	11.15	11.25	74,301
15 Mar 22	11.20000 -0.25	11.45	11.15	11.25	3,651
14 Mar 22	11.45000 +0.20	11.50	11.05	11.15	13,015
11 Mar 22	11.25000 -0.10	11.50	10.75	11.45	25,203
10 Mar 22	11.35000 +0.05	11.50	11.35	11.50	26,102
09 Mar 22	11.30000 +0.30	11.50	10.95	11.00	12,659
08 Mar 22	11.00000 -0.75	11.70	10.45	11.45	12,379
07 Mar 22	11.75000 -0.55	12.45	11.10	12.30	6,081
04 Mar 22	12.30000 -0.55	12.95	12.30	12.95	7,668
03 Mar 22	12.85000 +0.35	13.20	12.70	12.70	5,093
02 Mar 22	12.50000 +0.05	12.50	12.35	12.45	4,253
01 Mar 22	12.45000 -0.30	12.85	12.40	12.70	7,010
28 Feb 22	12.75000 -0.05	12.75	12.30	12.70	7,682
25 Feb 22	12.80000 -0.15	13.15	12.65	12.90	5,596
24 Feb 22	12.95000 -1.35	14.15	12.90	14.15	11,370
23 Feb 22	14.30000 +0.10	14.30	14.10	14.10	2,562
22 Feb 22	14.20000 +0.00	14.30	14.10	14.30	1,534
21 Feb 22	14.20000 -0.25	14.50	14.10	14.40	3,917
18 Feb 22	14.45000 -0.30	14.90	14.45	14.75	2,268
17 Feb 22	14.75000 +0.20	15.05	14.55	14.55	4,167
16 Feb 22	14.55000 +0.15	14.85	14.35	14.40	4,644
15 Feb 22	14.40000 +0.20	14.50	14.00	14.20	3,583
14 Feb 22	14.20000 -0.20	14.35	14.05	14.35	2,005
11 Feb 22	14.40000 +0.60	14.55	13.95	13.95	3,299
10 Feb 22	13.80000 +0.00	14.10	13.75	14.10	10,799
09 Feb 22	13.80000 -0.10	14.05	13.80	13.95	7,111
08 Feb 22	13.90000 -0.05	14.05	13.85	13.95	583
07 Feb 22	13.95000 -0.25	14.55	13.90	14.50	11,159
04 Feb 22	14.20000 -0.50	15.00	14.10	15.00	8,491
03 Feb 22	14.70000 -0.15	14.85	14.60	14.70	4,486
02 Feb 22	14.85000 -0.05	15.10	14.80	15.10	6,103
01 Feb 22	14.90000 +0.05	15.00	14.70	14.70	4,368
31 Jan 22	14.85000 -0.35	15.40	14.85	15.30	6,073
28 Jan 22	15.20000 +0.20	15.30	14.95	15.20	2,369
27 Jan 22	15.00000 -0.10	15.45	14.80	15.10	1,890
26 Jan 22	15.10000 +0.00	15.60	15.10	15.40	2,657
25 Jan 22	15.10000 -0.10	15.30	14.95	15.20	1,213
24 Jan 22	15.20000 -0.55	15.75	14.90	15.75	4,087
21 Jan 22	15.75000 -0.65	16.30	15.50	16.25	8,978
20 Jan 22	16.40000 -0.60	17.00	16.40	17.00	3,184
19 Jan 22	17.00000 +0.10	17.00	16.75	16.80	3,082
18 Jan 22	16.90000 -0.20	17.30	16.65	17.30	9,305
17 Jan 22	17.10000 +0.35	17.35	17.00	17.00	3,460
14 Jan 22	16.75000 +0.00	16.90	16.50	16.50	2,716
13 Jan 22	16.75000 +0.50	16.75	16.25	16.50	1,815
12 Jan 22	16.25000 +0.00	16.40	16.15	16.30	4,240
11 Jan 22	16.25000 -0.30	16.75	16.20	16.65	3,160
10 Jan 22	16.55000 +0.15	17.00	16.30	16.75	5,284
07 Jan 22	16.40000 -0.10	16.90	16.30	16.50	4,395
06 Jan 22	16.50000 -0.80	17.85	16.10	17.85	14,402
05 Jan 22	17.30000 +0.30	17.50	17.20	17.30	6,581
04 Jan 22	17.00000 -0.30	17.55	17.00	17.50	10,452
03 Jan 22	17.30000 +0.30	17.50	16.90	17.00	7,508
31 Dec 21	17.00000 -0.55	17.55	16.80	17.50	5,409
30 Dec 21	17.55000 +1.15	17.60	16.60	16.70	13,913
29 Dec 21	16.40000 +0.30	16.70	16.10	16.20	7,699
28 Dec 21	16.10000 +0.10	16.20	15.90	16.00	5,253
27 Dec 21	16.00000 +0.35	16.10	15.80	16.00	10,309
24 Dec 21	15.65000 +0.00	16.15	15.60	15.70	9,445
23 Dec 21	15.65000 +1.10	16.20	15.05	15.05	22,129
22 Dec 21	14.55000 +0.35	14.60	14.20	14.45	3,428
21 Dec 21	14.20000 -0.35	14.60	14.20	14.55	5,696
20 Dec 21	14.55000 -0.15	14.80	14.30	14.80	7,453
17 Dec 21	14.70000 +0.30	14.70	14.20	14.65	5,725
16 Dec 21	14.40000 +0.95	14.40	13.75	13.75	25,857
15 Dec 21	13.45000 +0.15	13.70	13.30	13.40	4,284
14 Dec 21	13.30000 -0.05	13.35	13.20	13.35	889
13 Dec 21	13.35000 +0.15	13.35	13.20	13.20	181
10 Dec 21	13.20000 -0.10	13.25	13.20	13.25	958
09 Dec 21	13.30000 +0.30	13.30	13.20	13.20	17,595
08 Dec 21	13.00000 -0.20	13.25	13.00	13.25	3,587
07 Dec 21	13.20000 +0.20	13.25	13.00	13.05	1,882
06 Dec 21	13.00000 -0.20	13.25	12.95	13.25	2,274
03 Dec 21	13.20000 +0.30	13.20	12.90	12.95	1,129
02 Dec 21	12.90000 +0.00	13.20	12.90	12.95	4,326
01 Dec 21	12.90000 +0.10	12.95	12.70	12.85	9,681
30 Nov 21	12.80000 +0.15	12.85	12.45	12.65	8,679
29 Nov 21	12.65000 +0.25	12.80	12.40	12.40	3,691
26 Nov 21	12.40000 -0.35	12.85	12.30	12.75	4,915
25 Nov 21	12.75000 -0.10	12.85	12.65	12.85	797
24 Nov 21	12.85000 +0.15	12.85	12.50	12.70	4,018
23 Nov 21	12.70000 +0.05	12.70	12.20	12.65	41,023
22 Nov 21	12.65000 +0.00	12.85	12.45	12.75	3,888
19 Nov 21	12.65000 -0.45	13.00	12.55	13.00	10,684
18 Nov 21	13.10000 -0.25	13.60	13.10	13.50	13,984
17 Nov 21	13.35000 -0.10	13.50	13.35	13.40	2,225
16 Nov 21	13.45000 +0.15	13.50	13.40	13.45	2,485
15 Nov 21	13.30000 -0.15	13.70	13.30	13.50	3,683
12 Nov 21	13.45000 -0.20	13.95	13.45	13.95	3,283
11 Nov 21	13.65000 +0.05	13.75	13.60	13.60	2,025
10 Nov 21	13.60000 +0.00	13.70	13.60	13.60	899
09 Nov 21	13.60000 +0.00	13.65	13.50	13.60	3,530
08 Nov 21	13.60000 -0.30	14.00	13.60	14.00	3,039
05 Nov 21	13.90000 -0.25	14.20	13.85	14.10	2,718
04 Nov 21	14.15000 -0.30	14.60	13.90	14.45	3,364
03 Nov 21	14.45000 -0.20	14.80	14.40	14.60	1,624
02 Nov 21	14.65000 -0.05	14.80	14.65	14.80	610
01 Nov 21	14.70000 -0.10	14.90	14.65	14.85	1,738
29 Oct 21	14.80000 +0.00	14.80	14.60	14.80	4,544
28 Oct 21	14.80000 -0.50	15.25	14.80	15.25	1,937
27 Oct 21	15.30000 +0.30	15.45	15.00	15.20	2,278
26 Oct 21	15.00000 +0.05	15.30	15.00	15.00	10,089
25 Oct 21	14.95000 +1.45	15.00	14.00	14.00	18,003
22 Oct 21	13.50000 +0.05	13.50	13.45	13.50	906
21 Oct 21	13.45000 -0.10	13.65	13.40	13.60	1,340
20 Oct 21	13.55000 +0.25	13.55	13.20	13.20	828
19 Oct 21	13.30000 +0.20	13.40	13.10	13.15	2,737
18 Oct 21	13.10000 -0.05	13.40	13.10	13.30	1,998
15 Oct 21	13.15000 +0.05	13.30	13.15	13.15	129
14 Oct 21	13.10000 -0.25	13.45	13.10	13.25	918
13 Oct 21	13.35000 +0.00	13.45	13.30	13.35	842
12 Oct 21	13.35000 -0.15	13.50	13.35	13.40	798
11 Oct 21	13.50000 +0.10	13.70	13.45	13.60	6,625
08 Oct 21	13.40000 +0.10	13.60	13.30	13.45	3,026
07 Oct 21	13.30000 +0.05	13.55	13.25	13.55	977
06 Oct 21	13.25000 -0.15	13.60	13.25	13.60	1,039
05 Oct 21	13.40000 -0.05	13.60	13.40	13.45	2,114
04 Oct 21	13.45000 -0.15	13.60	13.40	13.60	2,217
01 Oct 21	13.60000 +0.00	13.60	13.40	13.50	4,255
30 Sep 21	13.60000 -0.25	13.90	13.60	13.90	2,186
29 Sep 21	13.85000 +0.35	13.85	13.55	13.60	1,420
28 Sep 21	13.50000 -0.40	13.90	13.50	13.90	3,244
27 Sep 21	13.90000 -0.10	14.00	13.55	13.80	5,748
24 Sep 21	14.00000 -0.30	14.50	14.00	14.50	2,277
23 Sep 21	14.30000 -0.15	14.55	14.20	14.50	1,848
22 Sep 21	14.45000 -0.25	14.75	14.45	14.75	878
21 Sep 21	14.70000 -0.25	14.90	14.60	14.90	1,263
20 Sep 21	14.95000 -0.05	15.10	14.95	15.00	23,663
17 Sep 21	15.00000 -0.10	15.15	15.00	15.10	4,279
16 Sep 21	15.10000 +0.10	15.10	15.00	15.00	184
15 Sep 21	15.00000 +0.00	15.05	15.00	15.05	1,263
14 Sep 21	15.00000 +0.00	15.20	15.00	15.00	260
13 Sep 21	15.00000 +0.00	15.25	14.95	15.15	1,353
10 Sep 21	15.00000 +0.00	15.00	15.00	15.00	696
09 Sep 21	15.00000 +0.00	15.15	15.00	15.00	470
08 Sep 21	15.00000 +0.00	15.15	15.00	15.00	2,158
07 Sep 21	15.00000 -0.10	15.20	15.00	15.10	1,549
06 Sep 21	15.10000 +0.00	15.25	15.05	15.05	336
03 Sep 21	15.10000 +0.05	15.15	15.05	15.05	371
02 Sep 21	15.05000 +0.00	15.05	15.05	15.05	359
01 Sep 21	15.05000 -0.35	15.35	15.00	15.35	2,053
31 Aug 21	15.40000 +0.20	15.45	15.00	15.45	1,992
30 Aug 21	15.20000 +0.10	15.30	15.10	15.10	4,818
27 Aug 21	15.10000 +0.00	15.20	15.05	15.05	36,361
26 Aug 21	15.10000 +0.00	15.30	15.10	15.10	537
25 Aug 21	15.10000 +0.05	15.15	15.10	15.15	178
24 Aug 21	15.05000 -0.25	15.20	15.05	15.05	1,231
23 Aug 21	15.30000 -0.30	15.35	15.15	15.30	2,161
20 Aug 21	15.60000 +0.35	15.60	15.20	15.35	1,299
19 Aug 21	15.25000 -0.55	15.80	15.25	15.80	2,388
18 Aug 21	15.80000 +0.25	15.80	15.50	15.55	514
17 Aug 21	15.55000 -0.10	16.10	15.55	15.95	6,795
16 Aug 21	15.65000 -0.10	15.95	15.65	15.80	1,723
13 Aug 21	15.75000 -0.25	16.00	15.75	16.00	1,877
12 Aug 21	16.00000 +0.20	16.05	15.80	15.80	1,733
11 Aug 21	15.80000 -0.20	16.00	15.75	15.75	6,550
10 Aug 21	16.00000 +0.30	16.00	15.75	15.75	5,888
09 Aug 21	15.70000 -0.10	15.95	15.55	15.80	665
06 Aug 21	15.80000 -0.10	15.95	15.55	15.95	26,608
05 Aug 21	15.90000 +0.75	15.95	15.35	15.35	6,734
04 Aug 21	15.15000 -0.30	15.50	15.00	15.40	4,104
03 Aug 21	15.45000 +0.15	15.45	15.00	15.10	7,552
02 Aug 21	15.30000 +0.00	15.50	15.20	15.30	1,029
30 Jul 21	15.30000 -0.20	15.50	15.30	15.50	1,349
29 Jul 21	15.50000 +0.10	15.60	15.25	15.30	4,792
28 Jul 21	15.40000 +0.10	15.50	15.30	15.30	275
27 Jul 21	15.30000 +0.00	15.55	15.30	15.35	2,626
26 Jul 21	15.30000 +0.00	15.90	15.30	15.70	3,954
23 Jul 21	15.30000 -0.45	15.90	15.30	15.80	1,085
22 Jul 21	15.75000 +0.20	16.05	15.30	15.80	3,194
21 Jul 21	15.55000 +0.55	15.80	15.00	15.00	5,115
20 Jul 21	15.00000 +0.65	15.45	14.45	14.45	6,648
19 Jul 21	14.35000 -0.40	14.75	14.25	14.75	6,519
16 Jul 21	14.75000 -0.50	15.20	14.50	15.00	2,050
15 Jul 21	15.25000 +0.25	15.25	14.95	15.00	2,095
14 Jul 21	15.00000 +0.00	15.25	14.95	15.10	1,354
13 Jul 21	15.00000 +0.20	15.10	14.90	15.10	1,893
12 Jul 21	14.80000 +0.75	14.80	14.35	14.80	5,514
09 Jul 21	14.05000 +0.10	14.15	14.00	14.05	1,374
08 Jul 21	13.95000 -0.05	14.00	13.70	14.00	4,337
07 Jul 21	14.00000 -0.40	14.55	13.85	14.20	4,266
06 Jul 21	14.40000 +0.55	14.70	14.00	14.00	3,616
05 Jul 21	13.85000 +0.00	14.00	13.80	14.00	443
02 Jul 21	13.85000 +0.15	14.10	13.85	13.95	466
01 Jul 21	13.70000 -0.30	14.10	13.70	13.75	1,403
30 Jun 21	14.00000 +0.20	14.00	13.75	13.85	11,769
29 Jun 21	13.80000 -0.15	13.90	13.65	13.90	5,437
28 Jun 21	13.95000 -0.15	14.25	13.95	14.10	1,380
25 Jun 21	14.10000 -0.20	14.35	14.05	14.35	3,111
24 Jun 21	14.30000 -0.35	14.75	14.30	14.70	2,747
23 Jun 21	14.65000 +0.00	14.75	14.65	14.65	438
22 Jun 21	14.65000 -0.15	15.10	14.55	14.85	3,329
21 Jun 21	14.80000 +0.40	14.85	14.40	14.45	12,843
18 Jun 21	14.40000 -0.80	15.25	14.15	15.20	9,538
17 Jun 21	15.20000 +0.05	15.25	14.95	15.00	2,079
16 Jun 21	15.15000 +0.05	15.20	15.00	15.00	1,092
15 Jun 21	15.10000 +0.20	15.20	14.95	14.95	1,563
14 Jun 21	14.90000 -0.40	15.30	14.85	15.30	2,893
11 Jun 21	15.30000 +0.10	15.30	15.10	15.20	661
10 Jun 21	15.20000 +0.25	15.20	14.90	14.95	1,257
09 Jun 21	14.95000 -0.05	15.10	14.85	15.05	43,017
08 Jun 21	15.00000 -0.25	15.25	14.90	15.20	2,062
07 Jun 21	15.25000 -0.05	15.30	15.20	15.30	495
04 Jun 21	15.30000 +0.10	15.35	15.20	15.20	782
03 Jun 21	15.20000 +0.35	15.20	14.85	14.85	948
02 Jun 21	14.85000 -0.40	15.25	14.85	15.25	4,886
01 Jun 21	15.25000 -0.30	15.55	15.25	15.55	3,077
31 May 21	15.55000 +0.05	15.55	15.45	15.55	1,142
28 May 21	15.50000 +0.10	15.50	15.20	15.45	7,577
27 May 21	15.40000 +0.00	15.50	15.40	15.40	2,093
26 May 21	15.40000 -0.05	15.50	15.40	15.45	1,248
25 May 21	15.45000 -0.10	15.55	15.40	15.55	2,176
24 May 21	15.55000 +0.10	15.55	15.45	15.45	5,097
21 May 21	15.45000 -0.10	15.55	15.35	15.55	2,499
20 May 21	15.55000 +0.25	15.55	15.25	15.40	3,303
19 May 21	15.30000 -0.45	15.90	15.25	15.75	9,433
18 May 21	15.75000 -0.10	15.90	15.75	15.85	3,800
17 May 21	15.85000 -0.05	15.95	15.80	15.95	1,438
14 May 21	15.90000 -0.05	15.95	15.80	15.95	3,826
13 May 21	15.95000 +0.05	16.00	15.80	15.95	1,917
12 May 21	15.90000 +0.10	15.95	15.80	15.85	2,183
11 May 21	15.80000 -0.15	15.95	15.75	15.95	2,167
10 May 21	15.95000 -0.15	16.10	15.95	16.10	2,173
07 May 21	16.10000 -0.15	16.25	16.10	16.25	1,133
06 May 21	16.25000 +0.05	16.30	16.25	16.30	1,156
05 May 21	16.20000 +0.10	16.30	16.15	16.20	2,394
04 May 21	16.10000 -0.50	16.80	16.00	16.60	5,988
03 May 21	16.60000 -0.45	17.05	16.60	17.05	2,772
30 Apr 21	17.05000 -0.30	17.40	17.05	17.35	1,622
29 Apr 21	17.35000 +0.15	17.45	17.15	17.25	4,907
28 Apr 21	17.20000 -0.30	17.50	16.95	17.50	4,909
27 Apr 21	17.50000 +0.40	17.50	17.05	17.10	8,180
26 Apr 21	17.10000 +0.60	17.15	16.70	16.75	13,453
23 Apr 21	16.50000 -0.15	16.70	16.50	16.70	1,592
22 Apr 21	16.65000 -0.10	16.75	16.50	16.75	4,219
21 Apr 21	16.75000 +0.00	16.85	16.60	16.85	3,969
20 Apr 21	16.75000 +0.00	17.25	16.60	17.00	10,481
19 Apr 21	16.75000 +0.05	16.80	16.70	16.70	2,126
16 Apr 21	16.70000 -0.10	16.85	16.70	16.85	1,529
15 Apr 21	16.80000 +0.00	16.85	16.70	16.80	1,020
14 Apr 21	16.80000 -0.10	16.95	16.70	16.90	3,317
13 Apr 21	16.90000 -0.05	17.00	16.75	17.00	2,090
12 Apr 21	16.95000 +0.60	17.00	16.55	16.70	9,438
09 Apr 21	16.35000 -0.05	16.75	16.10	16.40	10,156
08 Apr 21	16.40000 +0.35	16.70	16.25	16.35	9,875
07 Apr 21	16.05000 +0.15	16.45	15.90	15.95	9,329
06 Apr 21	15.90000 -0.20	16.25	15.90	16.10	15,937
01 Apr 21	16.10000 +0.55	16.15	15.30	15.50	19,859
31 Mar 21	15.55000 -0.10	15.65	15.25	15.65	9,357
30 Mar 21	15.65000 +0.00	15.80	15.50	15.60	7,987
29 Mar 21	15.65000 +1.00	15.70	14.70	14.90	24,296
26 Mar 21	14.65000 -0.30	15.30	14.30	15.10	30,002
25 Mar 21	14.95000 -0.65	15.60	14.70	15.60	17,335
24 Mar 21	15.60000 -0.05	15.85	15.60	15.60	5,307
23 Mar 21	15.65000 -0.25	15.90	15.60	15.90	4,353
22 Mar 21	15.90000 +0.10	16.00	15.80	15.90	8,286
19 Mar 21	15.80000 -0.10	15.95	15.65	15.95	43,961
18 Mar 21	15.90000 -0.25	16.60	15.75	16.60	7,185
17 Mar 21	16.15000 +0.20	16.45	15.95	16.00	14,437
16 Mar 21	15.95000 +0.40	16.05	15.55	15.60	22,596
15 Mar 21	15.55000 -0.05	15.60	15.50	15.60	9,611
12 Mar 21	15.60000 +0.00	15.65	15.55	15.60	1,689
11 Mar 21	15.60000 -0.05	15.80	15.55	15.65	7,420
10 Mar 21	15.65000 +0.05	15.70	15.50	15.70	2,645
09 Mar 21	15.60000 +0.20	15.70	15.40	15.45	4,124
08 Mar 21	15.40000 +0.05	15.60	15.40	15.40	2,458
05 Mar 21	15.35000 -0.35	15.80	15.30	15.70	3,598
04 Mar 21	15.70000 -0.10	15.95	15.60	15.95	5,316
03 Mar 21	15.80000 +0.20	16.00	15.60	15.60	7,184
02 Mar 21	15.60000 +0.30	15.75	15.30	15.30	5,762
01 Mar 21	15.30000 -0.05	15.60	15.30	15.30	5,052
26 Feb 21	15.35000 -0.35	15.70	15.10	15.70	6,684
25 Feb 21	15.70000 +0.15	16.00	15.60	15.60	6,856
24 Feb 21	15.55000 -0.05	15.90	15.55	15.65	1,679
23 Feb 21	15.60000 -0.30	15.90	15.55	15.90	2,337
22 Feb 21	15.90000 -0.10	16.10	15.65	16.10	4,175
19 Feb 21	16.00000 +0.00	16.10	15.85	16.00	3,437
18 Feb 21	16.00000 -0.55	16.55	15.60	16.55	13,993
17 Feb 21	16.55000 -0.25	16.80	16.55	16.80	2,684
16 Feb 21	16.80000 -0.10	17.00	16.60	17.00	4,596
15 Feb 21	16.90000 -0.40	17.30	16.55	17.30	14,163
12 Feb 21	17.30000 -0.20	17.75	17.25	17.55	4,251
11 Feb 21	17.50000 -0.45	17.95	17.30	17.95	5,022
10 Feb 21	17.95000 +0.20	17.95	17.80	17.80	1,912
09 Feb 21	17.75000 -0.20	18.00	17.55	17.95	9,380
08 Feb 21	17.95000 +0.00	18.50	17.80	18.50	8,799
05 Feb 21	17.95000 +0.00	18.00	17.80	17.80	11,266
04 Feb 21	17.95000 +0.05	18.10	17.75	18.00	26,803
03 Feb 21	17.90000 +0.05	18.00	17.75	17.85	8,750
02 Feb 21	17.85000 +0.20	18.10	17.65	17.70	9,322
01 Feb 21	17.65000 -0.35	18.55	17.60	18.10	22,229
29 Jan 21	18.00000 -0.05	18.70	17.90	18.20	70,118
28 Jan 21	18.05000 +1.90	18.90	17.30	17.50	176,843
27 Jan 21	16.15000 +0.25	16.40	15.80	16.40	6,146
26 Jan 21	15.90000 +0.25	16.15	15.55	15.55	3,258
25 Jan 21	15.65000 -0.95	16.60	15.50	16.60	4,184
22 Jan 21	16.60000 -0.15	16.85	16.45	16.80	2,073
21 Jan 21	16.75000 -0.20	17.05	16.75	16.95	520
20 Jan 21	16.95000 -0.25	17.20	16.90	17.20	8,512
19 Jan 21	17.20000 -0.10	17.30	17.15	17.30	471
18 Jan 21	17.30000 +0.00	17.35	17.25	17.30	278
15 Jan 21	17.30000 +0.15	17.50	17.30	17.30	13,584
14 Jan 21	17.15000 +0.05	17.15	17.10	17.15	438
13 Jan 21	17.10000 +0.10	17.20	17.00	17.00	3,141
12 Jan 21	17.00000 +0.10	17.00	16.90	16.95	1,784
11 Jan 21	16.90000 -0.10	17.05	16.85	17.05	717
08 Jan 21	17.00000 -0.05	17.05	16.95	17.05	2,493
07 Jan 21	17.05000 +0.10	17.10	17.00	17.00	1,922
06 Jan 21	16.95000 +0.10	17.15	16.85	16.90	2,341
05 Jan 21	16.85000 +0.05	16.85	16.80	16.80	1,510
04 Jan 21	16.80000 +0.15	16.90	16.65	16.65	1,013
31 Dec 20	16.65000 +0.05	16.65	16.65	16.65	749
30 Dec 20	16.60000 -0.05	16.70	16.60	16.70	1,417
29 Dec 20	16.65000 -0.05	16.75	16.65	16.70	1,130
28 Dec 20	16.70000 +0.05	16.95	16.60	16.65	2,761
24 Dec 20	16.65000 -0.20	16.85	16.65	16.85	1,156
23 Dec 20	16.85000 +0.00	16.85	16.75	16.75	351
22 Dec 20	16.85000 +0.25	16.95	16.60	16.65	2,694
21 Dec 20	16.60000 -0.45	17.05	16.20	17.05	5,188
18 Dec 20	17.05000 -0.05	17.15	17.05	17.15	1,545
17 Dec 20	17.10000 -0.05	17.20	17.05	17.20	1,354
16 Dec 20	17.15000 +0.30	17.15	16.85	16.85	1,631
15 Dec 20	16.85000 -0.10	17.00	16.85	16.95	830
14 Dec 20	16.95000 +0.35	16.95	16.60	16.60	2,846
11 Dec 20	16.60000 +0.10	16.60	16.50	16.55	930
10 Dec 20	16.50000 -0.25	17.00	16.50	16.85	3,446
09 Dec 20	16.75000 +0.10	16.90	16.75	16.75	3,167
08 Dec 20	16.65000 -0.10	16.80	16.35	16.75	2,006
07 Dec 20	16.75000 +0.60	16.75	16.25	16.45	5,032
04 Dec 20	16.15000 -0.10	16.35	16.10	16.25	3,344
03 Dec 20	16.25000 +0.05	16.30	16.20	16.20	903
02 Dec 20	16.20000 -0.80	16.70	15.50	16.00	8,489
01 Dec 20	17.00000 +0.10	17.00	16.90	16.90	1,982
30 Nov 20	16.90000 -0.05	17.10	16.90	17.00	4,095
27 Nov 20	16.95000 -0.05	17.00	16.80	17.00	4,427
26 Nov 20	17.00000 +0.35	17.00	16.55	16.70	11,096
25 Nov 20	16.65000 +0.45	16.80	16.25	16.25	6,229
24 Nov 20	16.20000 +0.20	16.20	16.00	16.00	1,154
23 Nov 20	16.00000 +0.10	16.05	15.85	16.00	22,203
20 Nov 20	15.90000 +0.35	16.00	15.55	15.55	9,672
19 Nov 20	15.55000 +0.25	15.55	15.35	15.35	2,653
18 Nov 20	15.30000 -0.20	15.55	15.30	15.50	1,580
17 Nov 20	15.50000 +0.20	15.50	15.30	15.30	2,178
16 Nov 20	15.30000 +0.15	15.30	15.15	15.20	4,295
13 Nov 20	15.15000 +0.15	15.20	15.05	15.05	12,765
12 Nov 20	15.00000 -0.25	15.30	14.90	15.30	1,546
11 Nov 20	15.25000 +0.40	15.30	14.65	14.85	4,178
10 Nov 20	14.85000 +0.20	14.85	14.60	14.85	2,807
09 Nov 20	14.65000 +0.25	14.85	14.40	14.40	4,967
06 Nov 20	14.40000 +0.10	14.40	14.25	14.30	2,666
05 Nov 20	14.30000 -0.15	14.45	14.20	14.45	3,430
04 Nov 20	14.45000 +0.15	14.45	14.30	14.35	662
03 Nov 20	14.30000 +0.15	14.35	14.10	14.15	1,499
02 Nov 20	14.15000 +0.00	14.25	14.10	14.15	471
30 Oct 20	14.15000 +0.50	14.40	14.05	14.40	3,193
29 Oct 20	13.65000 +0.20	13.65	13.05	13.45	6,026
28 Oct 20	13.45000 -0.45	13.70	13.20	13.65	6,664
27 Oct 20	13.90000 -0.35	14.25	13.50	14.25	11,948
26 Oct 20	14.25000 -0.60	14.90	14.00	14.90	5,205
23 Oct 20	14.85000 -0.15	15.05	14.80	15.05	2,038
22 Oct 20	15.00000 -0.10	15.15	14.80	15.10	1,216
21 Oct 20	15.10000 -0.10	15.25	14.80	15.25	1,479
20 Oct 20	15.20000 -0.30	15.50	15.15	15.20	3,592
19 Oct 20	15.50000 +1.15	15.50	14.35	14.35	30,289
16 Oct 20	14.35000 +0.05	14.35	14.15	14.30	1,081
15 Oct 20	14.30000 -0.05	14.35	14.15	14.35	754
14 Oct 20	14.35000 -0.20	14.55	14.20	14.55	2,651
13 Oct 20	14.55000 -0.05	14.70	14.50	14.70	9,236
12 Oct 20	14.60000 +0.10	14.60	14.20	14.50	2,892
09 Oct 20	14.50000 +0.00	14.65	14.35	14.50	5,261
08 Oct 20	14.50000 +0.50	14.50	14.15	14.20	2,846
07 Oct 20	14.00000 -0.95	14.95	13.70	14.85	5,457
06 Oct 20	14.95000 +0.75	15.00	14.25	14.35	13,865
05 Oct 20	14.20000 +0.50	14.25	13.70	13.80	25,741
02 Oct 20	13.70000 +0.10	13.90	13.00	13.55	11,124
01 Oct 20	13.60000 +0.10	13.70	13.15	13.70	4,897
30 Sep 20	13.50000 +0.10	13.50	12.85	13.40	8,230
29 Sep 20	13.40000 +0.50	13.40	12.05	12.80	16,777
28 Sep 20	12.90000 +0.20	13.20	12.75	12.75	9,420
25 Sep 20	12.70000 +0.40	12.75	12.05	12.30	8,407
24 Sep 20	12.30000 +0.25	12.50	11.95	11.95	3,558
23 Sep 20	12.05000 +0.00	12.80	12.05	12.05	10,243
22 Sep 20	12.05000 +0.15	12.50	11.90	11.90	5,306
21 Sep 20	11.90000 -0.55	12.50	11.90	12.50	6,209
18 Sep 20	12.45000 -0.05	12.50	12.30	12.50	1,377
17 Sep 20	12.50000 -0.05	12.70	12.40	12.55	2,399
16 Sep 20	12.55000 -0.05	12.65	12.30	12.60	2,259
15 Sep 20	12.60000 +0.05	12.70	12.10	12.60	3,708
14 Sep 20	12.55000 +0.55	12.55	12.05	12.20	1,804
11 Sep 20	12.00000 +0.05	12.10	11.85	12.00	4,544
10 Sep 20	11.95000 +0.10	11.95	11.65	11.80	4,217
09 Sep 20	11.85000 -0.25	12.10	11.80	12.10	2,140
08 Sep 20	12.10000 -0.20	12.30	11.75	12.30	4,989
07 Sep 20	12.30000 -0.05	12.45	12.25	12.40	2,735
04 Sep 20	12.35000 +0.35	12.80	11.50	11.90	10,336
03 Sep 20	12.00000 -0.20	12.30	11.80	12.20	10,123
02 Sep 20	12.20000 -0.30	12.65	11.80	12.50	10,618
01 Sep 20	12.50000 -0.15	13.05	12.50	12.75	5,038
31 Aug 20	12.65000 -0.75	13.65	12.55	13.65	13,533
28 Aug 20	13.40000 -0.30	14.25	13.40	14.00	10,220
27 Aug 20	13.70000 -0.45	14.05	13.25	13.95	4,387
26 Aug 20	14.15000 +0.30	14.15	13.85	13.95	6,016
25 Aug 20	13.85000 +0.95	14.25	13.10	13.25	14,172
24 Aug 20	12.90000 +0.05	13.20	12.80	12.85	4,297
21 Aug 20	12.85000 -0.20	13.10	12.60	13.05	1,783
20 Aug 20	13.05000 +0.15	13.35	12.60	12.90	2,340
19 Aug 20	12.90000 +0.70	12.90	12.30	12.30	6,643
18 Aug 20	12.20000 -0.70	13.00	11.95	13.00	30,335
17 Aug 20	12.90000 +0.55	13.20	12.25	12.45	22,007
14 Aug 20	12.35000 +0.15	12.50	12.05	12.20	6,472
13 Aug 20	12.20000 -0.05	12.35	12.00	12.25	4,847
12 Aug 20	12.25000 +0.15	12.40	12.10	12.10	4,855
11 Aug 20	12.10000 -0.15	12.30	12.00	12.25	5,657
10 Aug 20	12.25000 -0.25	12.55	12.05	12.55	6,052
07 Aug 20	12.50000 +0.00	12.60	12.35	12.50	4,430
06 Aug 20	12.50000 -0.25	12.80	12.50	12.75	2,741
05 Aug 20	12.75000 -0.45	13.20	12.25	13.20	6,322
04 Aug 20	13.20000 +0.10	13.25	13.10	13.10	1,242
03 Aug 20	13.10000 -0.05	13.20	13.05	13.15	815
31 Jul 20	13.15000 -0.05	13.25	13.15	13.20	5,924
30 Jul 20	13.20000 +0.00	13.35	13.15	13.20	845
29 Jul 20	13.20000 -0.20	13.50	13.10	13.40	2,915
28 Jul 20	13.40000 +0.10	13.45	13.00	13.35	1,186
27 Jul 20	13.30000 +0.00	13.40	13.05	13.35	3,180
24 Jul 20	13.30000 +0.10	13.45	13.20	13.40	3,799
23 Jul 20	13.20000 +0.00	13.30	13.00	13.20	2,112
22 Jul 20	13.20000 +0.00	13.40	13.00	13.20	3,651
21 Jul 20	13.20000 -0.20	13.55	13.15	13.45	2,015
20 Jul 20	13.40000 -0.15	13.80	13.15	13.55	5,062
17 Jul 20	13.55000 -0.25	13.75	13.30	13.75	4,238
16 Jul 20	13.80000 -0.40	14.20	13.80	14.20	6,874
15 Jul 20	14.20000 +0.05	14.40	14.00	14.15	9,597
14 Jul 20	14.15000 -0.20	14.40	13.90	14.40	2,192
13 Jul 20	14.35000 +0.20	14.75	14.20	14.25	3,954
10 Jul 20	14.15000 -0.10	14.40	14.00	14.25	7,839
09 Jul 20	14.25000 +0.10	14.25	14.10	14.15	1,038
08 Jul 20	14.15000 +0.00	14.30	14.05	14.15	1,507
07 Jul 20	14.15000 -0.05	14.50	14.05	14.20	3,439
06 Jul 20	14.20000 +0.15	14.30	14.15	14.30	2,436
03 Jul 20	14.05000 -0.05	14.35	14.00	14.20	13,310
02 Jul 20	14.10000 -0.05	14.40	13.90	14.00	295,725
01 Jul 20	14.15000 -0.20	14.60	14.15	14.40	1,239
30 Jun 20	14.35000 +0.00	14.70	14.35	14.60	1,183
29 Jun 20	14.35000 +0.10	14.45	14.15	14.30	2,489
26 Jun 20	14.25000 +0.15	14.50	14.15	14.30	2,498
25 Jun 20	14.10000 +0.00	14.25	14.10	14.10	774
24 Jun 20	14.10000 -0.05	14.25	14.10	14.25	856
23 Jun 20	14.15000 -0.10	14.30	14.15	14.30	2,085
22 Jun 20	14.25000 +0.10	14.30	14.25	14.25	638
19 Jun 20	14.15000 -0.30	14.25	14.10	14.25	1,517
18 Jun 20	14.45000 -0.05	14.70	14.35	14.50	456
17 Jun 20	14.50000 -0.15	14.70	14.35	14.65	619
16 Jun 20	14.65000 +0.30	14.65	14.20	14.40	677
15 Jun 20	14.35000 -0.35	14.55	14.15	14.55	1,537
12 Jun 20	14.70000 +0.45	14.70	14.25	14.25	579
11 Jun 20	14.25000 +0.15	14.60	14.00	14.00	1,708
10 Jun 20	14.10000 -1.30	15.55	13.90	15.10	12,695
09 Jun 20	15.40000 +0.60	15.60	14.80	14.80	1,528
08 Jun 20	14.80000 -0.35	15.35	14.50	15.15	2,206
05 Jun 20	15.15000 -0.05	15.40	14.40	15.25	3,011
04 Jun 20	15.20000 -0.25	15.90	15.20	15.50	2,015
03 Jun 20	15.45000 -0.45	16.00	15.30	15.90	3,657
02 Jun 20	15.90000 +0.25	15.90	15.15	15.65	1,287
01 Jun 20	15.65000 +0.15	15.80	15.45	15.60	998
29 May 20	15.50000 +0.25	15.90	15.30	15.50	4,273
28 May 20	15.25000 -0.15	15.60	15.25	15.40	268
27 May 20	15.40000 +0.00	15.60	15.40	15.60	256
26 May 20	15.40000 -0.45	15.85	15.35	15.85	1,928
25 May 20	15.85000 -0.05	15.90	15.60	15.90	711
22 May 20	15.90000 +0.15	15.90	15.75	15.75	177
21 May 20	15.75000 +0.20	15.75	15.55	15.55	186
20 May 20	15.55000 +0.05	15.65	15.50	15.55	365
19 May 20	15.50000 +0.40	15.50	15.15	15.15	1,107
18 May 20	15.10000 +0.00	15.20	15.10	15.20	861
15 May 20	15.10000 +0.35	15.10	14.95	15.00	2,040
14 May 20	14.75000 -0.10	15.20	14.50	14.85	1,150
13 May 20	14.85000 +0.50	14.85	14.35	14.35	775
12 May 20	14.35000 +0.15	14.55	13.85	14.25	1,312
11 May 20	14.20000 -0.35	14.70	14.10	14.55	2,955
08 May 20	14.55000 -0.40	14.95	14.55	14.95	1,412
07 May 20	14.95000 -0.35	15.45	14.70	15.30	3,853
06 May 20	15.30000 -0.15	15.85	15.30	15.50	1,175
05 May 20	15.45000 +0.05	15.85	15.45	15.50	1,021
04 May 20	15.40000 -1.00	16.20	15.40	16.00	2,164
30 Apr 20	16.40000 +0.10	16.75	16.35	16.35	1,562
29 Apr 20	16.30000 +0.30	16.35	16.00	16.00	315
28 Apr 20	16.00000 -0.20	16.30	15.90	16.20	1,083
27 Apr 20	16.20000 -0.60	16.80	15.90	16.80	3,329
24 Apr 20	16.80000 +0.30	17.20	16.55	16.55	776
23 Apr 20	16.50000 +0.50	16.90	16.20	16.20	1,227
22 Apr 20	16.00000 -0.60	17.80	16.00	16.65	6,989
21 Apr 20	16.60000 -1.40	18.00	16.30	18.00	2,568
20 Apr 20	18.00000 +1.00	18.00	17.50	18.00	9,145
17 Apr 20	17.00000 +1.30	18.30	15.10	15.80	13,693
16 Apr 20	15.70000 +0.20	15.70	15.30	15.30	490
15 Apr 20	15.50000 +0.00	16.15	15.10	16.15	6,227
14 Apr 20	15.50000 +0.00	16.65	15.35	15.35	2,805
09 Apr 20	15.50000 +0.00	15.55	15.20	15.55	2,420
08 Apr 20	15.50000 +0.50	15.80	15.05	15.20	789
07 Apr 20	15.00000 -0.50	15.95	15.00	15.75	1,026
06 Apr 20	15.50000 +0.00	16.75	15.50	16.10	2,253
03 Apr 20	15.50000 -2.65	17.95	14.75	17.95	24,763
02 Apr 20	18.15000 +1.45	18.60	17.30	17.80	12,698
01 Apr 20	16.70000 +0.80	17.35	15.80	15.90	10,135
31 Mar 20	15.90000 +1.20	15.90	14.72	14.72	4,392
30 Mar 20	14.70000 +0.90	15.30	14.12	14.12	12,375
27 Mar 20	13.80000 -0.20	14.20	13.72	14.00	676
26 Mar 20	14.00000 -0.46	14.46	14.00	14.46	1,756
25 Mar 20	14.46000 +0.26	14.46	14.20	14.20	907
24 Mar 20	14.20000 +1.00	14.20	13.20	13.20	914
23 Mar 20	13.20000 -0.18	13.50	13.02	13.38	664
20 Mar 20	13.38000 +0.92	13.40	12.60	12.60	2,194
19 Mar 20	12.46000 +0.00	12.46	12.28	12.46	163
18 Mar 20	12.46000 +0.46	12.78	11.60	12.00	1,433
17 Mar 20	12.00000 +0.40	12.80	11.50	11.60	1,033
16 Mar 20	11.60000 -0.40	12.00	9.52	12.00	1,303
13 Mar 20	12.00000 +0.40	12.00	11.60	11.60	4,247
12 Mar 20	11.60000 -2.22	13.82	11.60	13.82	3,799
11 Mar 20	13.82000 -0.48	14.30	13.72	14.30	8,507
10 Mar 20	14.30000 +0.30	14.30	14.00	14.00	4,509
09 Mar 20	14.00000 +0.16	14.30	12.62	13.82	8,696
06 Mar 20	13.84000 -0.16	14.00	13.78	14.00	1,313
05 Mar 20	14.00000 +0.52	14.00	13.22	13.48	7,147
04 Mar 20	13.48000 +0.00	13.48	13.00	13.48	3,612
03 Mar 20	13.48000 -0.16	14.08	13.48	14.04	7,212
02 Mar 20	13.64000 +0.24	13.80	13.00	13.40	2,177
28 Feb 20	13.40000 -0.24	13.58	12.00	13.30	4,473
27 Feb 20	13.64000 -0.44	14.18	13.50	14.10	7,949
26 Feb 20	14.08000 +0.08	14.30	13.80	13.80	981
25 Feb 20	14.00000 +0.00	14.30	13.82	14.00	1,514
24 Feb 20	14.00000 -1.38	15.60	14.00	15.60	3,264
21 Feb 20	15.38000 -0.28	15.60	15.10	15.54	3,288
20 Feb 20	15.66000 -0.34	16.10	15.66	16.10	2,100
19 Feb 20	16.00000 +0.50	16.00	15.46	15.50	2,186
18 Feb 20	15.50000 -0.04	15.60	15.50	15.54	1,416
17 Feb 20	15.54000 +0.04	15.60	15.50	15.50	738
14 Feb 20	15.50000 -0.14	15.70	15.44	15.64	338
13 Feb 20	15.64000 +0.28	15.64	15.36	15.36	218
12 Feb 20	15.36000 +0.44	15.42	14.92	14.92	819
11 Feb 20	14.92000 +0.30	15.00	14.66	14.66	1,170
10 Feb 20	14.62000 -0.24	14.72	14.62	14.66	239
07 Feb 20	14.86000 +0.16	15.04	14.72	14.72	338
06 Feb 20	14.70000 +0.20	14.70	14.60	14.60	185
05 Feb 20	14.50000 +0.34	14.90	14.36	14.70	1,022
04 Feb 20	14.16000 -0.60	15.00	14.00	14.78	3,882
03 Feb 20	14.76000 -0.54	15.30	14.76	15.30	1,106
31 Jan 20	15.30000 -0.10	15.46	15.08	15.40	1,377
30 Jan 20	15.40000 -0.34	15.74	15.40	15.74	249
29 Jan 20	15.74000 +0.26	15.74	15.48	15.48	295
28 Jan 20	15.48000 -0.26	15.82	15.28	15.82	1,191
27 Jan 20	15.74000 -0.36	16.00	15.74	16.00	1,944
24 Jan 20	16.10000 -0.06	16.16	16.00	16.16	1,671
23 Jan 20	16.16000 +0.02	16.16	16.14	16.14	106
22 Jan 20	16.14000 +0.12	16.20	16.08	16.14	216
21 Jan 20	16.02000 -0.34	16.36	16.02	16.36	357
20 Jan 20	16.36000 +0.06	16.36	16.10	16.30	926
17 Jan 20	16.30000 +0.10	16.30	16.22	16.22	91
16 Jan 20	16.20000 +0.04	16.26	16.16	16.26	103
15 Jan 20	16.16000 +0.04	16.16	16.12	16.12	103
14 Jan 20	16.12000 +0.12	16.12	16.00	16.00	387
13 Jan 20	16.00000 +0.00	16.14	16.00	16.02	392
10 Jan 20	16.00000 -0.10	16.14	16.00	16.10	1,818
09 Jan 20	16.10000 +0.10	16.20	16.00	16.02	495
08 Jan 20	16.00000 -0.24	16.24	16.00	16.24	522
07 Jan 20	16.24000 +0.34	16.42	15.92	15.92	686
06 Jan 20	15.90000 +0.06	16.00	15.84	15.84	3,246
03 Jan 20	15.84000 +0.08	15.86	15.74	15.76	3,522
02 Jan 20	15.76000 -0.12	16.00	15.70	15.88	2,205
31 Dec 19	15.88000 +0.28	15.88	15.62	15.62	863
30 Dec 19	15.60000 +0.48	15.60	15.12	15.12	858
27 Dec 19	15.12000 +0.02	15.12	14.90	15.10	1,957
24 Dec 19	15.10000 +0.10	15.10	14.90	15.00	844
23 Dec 19	15.00000 +0.18	15.30	14.60	14.82	2,502
20 Dec 19	14.82000 +0.02	14.94	14.80	14.80	168
19 Dec 19	14.80000 -0.22	15.02	14.70	15.02	1,374
18 Dec 19	15.02000 -0.34	15.36	14.86	15.36	1,154
17 Dec 19	15.36000 -0.12	15.64	15.20	15.50	3,791
16 Dec 19	15.48000 +0.28	15.48	15.02	15.08	2,903
13 Dec 19	15.20000 +0.20	15.40	15.00	15.00	3,580
12 Dec 19	15.00000 +0.20	15.08	14.80	14.80	1,117
11 Dec 19	14.80000 -0.06	15.00	14.60	14.86	2,436
10 Dec 19	14.86000 +0.16	15.00	14.70	14.72	1,471
09 Dec 19	14.70000 +0.36	14.94	14.22	14.34	2,314
06 Dec 19	14.34000 +0.04	14.40	14.30	14.32	1,570
05 Dec 19	14.30000 -0.12	14.42	14.04	14.42	1,194
04 Dec 19	14.42000 +0.02	14.48	14.40	14.42	391
03 Dec 19	14.40000 -0.20	14.70	14.40	14.70	2,344
02 Dec 19	14.60000 +0.68	14.80	13.74	13.74	7,186
29 Nov 19	13.92000 +0.02	14.00	13.70	14.00	2,333
28 Nov 19	13.90000 -0.10	14.02	13.80	14.02	617
27 Nov 19	14.00000 +0.16	14.04	13.84	13.84	805
26 Nov 19	13.84000 -0.20	14.06	13.18	14.06	2,994
25 Nov 19	14.04000 -0.08	14.14	13.88	14.12	1,949
22 Nov 19	14.12000 -0.08	14.20	13.90	14.20	2,812
21 Nov 19	14.20000 -0.20	14.40	14.20	14.40	545
20 Nov 19	14.40000 -0.20	14.62	14.40	14.60	626
19 Nov 19	14.60000 -0.20	15.00	14.30	14.82	4,040
18 Nov 19	14.80000 +0.08	14.82	14.04	14.72	3,323
15 Nov 19	14.72000 +0.42	15.20	14.54	14.84	45,322
14 Nov 19	14.30000 +0.10	14.36	14.20	14.22	764
13 Nov 19	14.20000 +0.00	14.22	14.20	14.20	1,697
12 Nov 19	14.20000 -0.32	14.52	14.10	14.52	1,577
11 Nov 19	14.52000 -0.42	14.94	14.52	14.94	1,576
08 Nov 19	14.94000 +0.44	15.10	14.64	14.64	3,287
07 Nov 19	14.50000 +0.50	14.80	14.00	14.00	4,290
06 Nov 19	14.00000 +0.42	14.00	13.50	13.60	4,788
05 Nov 19	13.58000 +0.22	13.58	13.36	13.36	1,796
04 Nov 19	13.36000 +0.16	13.42	13.10	13.20	2,958
01 Nov 19	13.20000 -0.14	13.36	13.00	13.36	1,125
31 Oct 19	13.34000 -0.16	13.50	13.30	13.50	1,674
30 Oct 19	13.50000 -0.10	13.52	13.46	13.52	23,493
29 Oct 19	13.60000 +0.00	13.64	13.60	13.60	1,850
28 Oct 19	13.60000 +0.10	13.70	13.50	13.60	2,502
25 Oct 19	13.50000 +0.50	13.50	12.80	13.10	2,268
24 Oct 19	13.00000 -0.48	13.50	12.86	13.50	10,928
23 Oct 19	13.48000 -0.02	13.50	13.46	13.50	950
22 Oct 19	13.50000 +0.04	13.50	13.46	13.50	1,769
21 Oct 19	13.46000 +0.06	13.60	13.30	13.50	7,935
18 Oct 19	13.40000 +0.06	13.50	13.34	13.34	1,698
17 Oct 19	13.34000 -0.16	13.50	13.34	13.50	3,131
16 Oct 19	13.50000 +0.02	13.68	13.40	13.50	12,098
15 Oct 19	13.48000 +0.48	14.10	13.30	14.00	9,681
14 Oct 19	13.00000 +0.24	13.00	12.76	12.76	1,751
11 Oct 19	12.76000 -0.74	13.90	12.20	13.52	4,616
10 Oct 19	13.50000 -0.54	14.04	13.06	14.04	4,616
09 Oct 19	14.04000 -0.06	14.20	13.86	14.12	1,328
08 Oct 19	14.10000 -0.46	14.56	14.10	14.56	3,296
07 Oct 19	14.56000 +0.26	14.56	14.28	14.30	714
04 Oct 19	14.30000 -0.28	14.60	14.30	14.58	1,061
03 Oct 19	14.58000 +0.24	14.58	14.34	14.36	623
02 Oct 19	14.34000 -0.84	15.18	13.68	15.18	3,730
01 Oct 19	15.18000 -0.06	15.24	15.18	15.24	237
30 Sep 19	15.24000 -0.04	15.28	15.24	15.28	123
27 Sep 19	15.28000 +0.00	15.30	15.28	15.30	741
26 Sep 19	15.28000 -0.02	15.30	15.28	15.30	744
25 Sep 19	15.30000 -0.20	15.50	15.30	15.44	844
24 Sep 19	15.50000 +0.00	15.50	15.50	15.50	504
23 Sep 19	15.50000 -0.10	15.60	15.50	15.60	1,260
20 Sep 19	15.60000 +0.30	15.60	15.30	15.30	211
19 Sep 19	15.30000 +0.12	15.46	15.28	15.38	494
18 Sep 19	15.18000 -0.32	15.50	15.00	15.50	668
17 Sep 19	15.50000 -0.22	15.74	15.50	15.72	756
16 Sep 19	15.72000 -0.06	15.76	15.70	15.76	223
13 Sep 19	15.78000 -0.12	15.90	15.60	15.80	6,002
12 Sep 19	15.90000 -0.68	16.50	15.70	16.50	1,902
11 Sep 19	16.58000 -0.12	16.70	16.40	16.60	2,691
10 Sep 19	16.70000 +0.00	16.80	16.70	16.70	287
09 Sep 19	16.70000 +0.04	16.70	16.66	16.68	342
06 Sep 19	16.66000 +0.06	16.68	16.60	16.60	165
05 Sep 19	16.60000 +0.20	16.60	16.42	16.42	87
04 Sep 19	16.40000 -0.10	16.70	16.40	16.50	946
03 Sep 19	16.50000 +0.20	16.58	16.34	16.34	602
02 Sep 19	16.30000 +0.18	16.60	16.18	16.18	988
30 Aug 19	16.12000 +0.02	16.12	16.10	16.12	350
29 Aug 19	16.10000 +0.02	16.10	16.10	16.10	121
28 Aug 19	16.08000 +0.08	16.20	15.96	16.00	813
27 Aug 19	16.00000 +0.10	16.00	15.92	15.94	352
26 Aug 19	15.90000 -0.04	15.96	15.86	15.96	16,137
23 Aug 19	15.94000 +0.14	16.06	15.82	15.82	374
22 Aug 19	15.80000 +0.10	16.00	15.60	16.00	1,214
21 Aug 19	15.70000 +0.44	15.70	15.30	15.30	353
20 Aug 19	15.26000 +0.66	15.26	14.62	14.62	931
19 Aug 19	14.60000 +0.26	14.60	14.24	14.34	472
16 Aug 19	14.34000 +0.04	14.34	14.30	14.30	229
15 Aug 19	14.30000 -0.22	14.40	14.30	14.40	179
14 Aug 19	14.52000 -0.08	14.80	14.48	14.70	574
13 Aug 19	14.60000 +0.00	14.60	14.50	14.60	426
12 Aug 19	14.60000 +0.04	14.60	14.50	14.50	633
09 Aug 19	14.56000 +0.12	14.56	14.36	14.44	387
08 Aug 19	14.44000 +0.14	14.50	14.32	14.32	164
07 Aug 19	14.30000 -0.14	14.64	14.30	14.54	782
06 Aug 19	14.44000 +0.14	14.52	14.44	14.52	686
05 Aug 19	14.30000 -0.10	14.58	14.30	14.40	607
02 Aug 19	14.40000 -0.36	14.78	14.40	14.76	828
01 Aug 19	14.76000 -0.02	14.78	14.70	14.78	320
31 Jul 19	14.78000 +0.04	14.78	14.70	14.76	9,560
30 Jul 19	14.74000 -0.08	14.84	14.70	14.82	627
29 Jul 19	14.82000 +0.02	14.82	14.72	14.80	497
26 Jul 19	14.80000 +0.10	14.80	14.70	14.70	506
25 Jul 19	14.70000 +0.00	14.80	14.70	14.70	14,162
24 Jul 19	14.70000 -0.10	14.84	14.70	14.80	343
23 Jul 19	14.80000 +0.30	14.84	14.50	14.50	18,328
22 Jul 19	14.50000 +0.60	14.60	13.94	13.94	2,272
19 Jul 19	13.90000 -0.14	14.22	13.90	14.04	770
18 Jul 19	14.04000 -0.22	14.28	14.04	14.26	5,391
17 Jul 19	14.26000 +0.02	14.60	13.90	14.60	10,383
16 Jul 19	14.24000 +0.86	14.50	13.38	13.38	7,916
15 Jul 19	13.38000 -0.30	13.84	13.28	13.84	3,216
12 Jul 19	13.68000 -0.72	14.70	13.40	14.60	8,565
11 Jul 19	14.40000 -0.72	15.38	14.30	15.14	5,506
10 Jul 19	15.12000 +0.00	15.20	14.52	15.20	3,501
09 Jul 19	15.12000 -1.14	16.40	15.10	16.40	5,779
08 Jul 19	16.26000 -0.64	16.80	16.16	16.80	1,641
05 Jul 19	16.90000 -0.28	17.22	16.62	17.22	1,564
04 Jul 19	17.18000 -0.30	17.50	17.00	17.50	1,670
03 Jul 19	17.48000 +0.08	17.50	17.40	17.42	220
02 Jul 19	17.40000 +0.00	17.46	17.40	17.40	174
01 Jul 19	17.40000 -0.20	17.60	17.40	17.60	318
28 Jun 19	17.60000 -0.08	17.68	17.44	17.68	356
27 Jun 19	17.68000 +0.00	17.70	17.68	17.68	161
26 Jun 19	17.68000 +0.00	17.70	17.68	17.70	219
25 Jun 19	17.68000 -0.02	17.70	17.42	17.70	676
24 Jun 19	17.70000 +0.00	17.72	17.70	17.70	47
21 Jun 19	17.70000 -0.10	17.86	17.70	17.80	552
20 Jun 19	17.80000 +0.02	17.98	17.78	17.78	1,045
19 Jun 19	17.78000 +0.14	17.92	17.70	17.70	510
18 Jun 19	17.64000 -0.20	17.86	17.50	17.84	1,339
17 Jun 19	17.84000 +0.10	18.00	17.80	17.80	1,000
14 Jun 19	17.74000 -0.46	18.28	17.74	18.20	1,326
13 Jun 19	18.20000 -0.26	18.34	18.00	18.34	2,487
12 Jun 19	18.46000 +0.38	18.48	18.10	18.10	1,582
11 Jun 19	18.08000 -1.46	19.22	17.90	19.20	13,820
10 Jun 19	19.54000 -0.06	19.76	19.54	19.60	1,020
07 Jun 19	19.60000 +0.86	19.60	18.74	18.74	1,202
06 Jun 19	18.74000 +0.00	19.00	18.74	18.74	466
05 Jun 19	18.74000 +0.24	18.90	18.50	18.50	449
04 Jun 19	18.50000 +0.58	18.50	17.92	17.92	1,518
03 Jun 19	17.92000 +0.18	18.04	17.60	17.60	1,556
31 May 19	17.74000 +0.18	18.04	17.56	17.56	9,153
30 May 19	17.56000 +0.00	17.64	17.56	17.56	263
29 May 19	17.56000 -0.10	17.66	17.56	17.66	4,388
28 May 19	17.66000 +0.02	17.66	17.60	17.64	6,759
27 May 19	17.64000 +0.76	17.80	17.46	17.50	7,605
24 May 19	16.88000 +0.08	16.98	16.80	16.80	8,661
23 May 19	16.80000 -0.50	17.32	16.80	17.32	1,880
22 May 19	17.30000 -0.30	17.62	17.30	17.62	446
21 May 19	17.60000 +0.04	17.90	17.60	17.64	423
20 May 19	17.56000 -0.26	17.90	17.56	17.90	277
17 May 19	17.82000 -0.14	17.98	17.82	17.96	283
16 May 19	17.96000 -0.16	18.12	17.96	18.12	237
15 May 19	18.12000 +0.02	18.12	18.06	18.12	157
14 May 19	18.10000 -0.50	18.60	17.60	18.60	2,117
13 May 19	18.60000 -0.40	19.02	18.60	19.02	797
10 May 19	19.00000 +0.00	19.02	19.00	19.02	2,071
09 May 19	19.00000 +0.00	19.02	19.00	19.00	2,868
08 May 19	19.00000 +0.00	19.00	19.00	19.00	104
07 May 19	19.00000 +0.00	19.02	19.00	19.00	991
06 May 19	19.00000 -0.02	19.04	19.00	19.00	1,957
03 May 19	19.02000 -0.20	19.22	19.02	19.22	362
02 May 19	19.22000 -0.10	19.30	19.00	19.30	1,053
30 Apr 19	19.32000 +0.52	19.38	18.54	18.80	3,178
29 Apr 19	18.80000 -0.64	19.46	18.80	19.44	1,596
26 Apr 19	19.44000 -0.44	19.44	17.80	18.70	7,563
25 Apr 19	19.88000 +0.58	19.88	19.30	19.32	2,483
24 Apr 19	19.30000 +0.36	19.30	18.96	18.96	381
23 Apr 19	18.94000 -0.06	19.28	18.94	19.10	896
18 Apr 19	19.00000 -0.50	19.50	19.00	19.50	462
17 Apr 19	19.50000 -0.30	19.90	19.50	19.90	1,005
16 Apr 19	19.80000 +1.48	19.88	18.24	18.32	9,937
15 Apr 19	18.32000 +0.02	18.50	18.30	18.30	2,209
12 Apr 19	18.30000 +0.30	18.30	18.00	18.00	1,578
11 Apr 19	18.00000 -0.30	18.30	18.00	18.30	771
10 Apr 19	18.30000 +0.00	18.40	18.30	18.32	4,797
09 Apr 19	18.30000 +0.18	18.30	18.12	18.12	854
08 Apr 19	18.12000 -0.08	18.30	18.12	18.14	850
05 Apr 19	18.20000 -0.04	18.40	18.00	18.30	19,180
04 Apr 19	18.24000 -0.46	18.74	17.20	18.70	9,027
03 Apr 19	18.70000 +0.20	20.30	18.70	20.30	26,411
02 Apr 19	18.50000 +0.32	19.78	18.18	18.20	3,688
01 Apr 19	18.18000 +0.68	18.30	17.50	17.50	3,888
29 Mar 19	17.50000 +0.32	17.50	17.20	17.25	775
28 Mar 19	17.17800 -0.32	17.60	17.00	17.60	6,322
27 Mar 19	17.50000 -0.35	17.85	17.50	17.85	467
26 Mar 19	17.85000 +0.04	17.85	17.81	17.81	98
25 Mar 19	17.80600 -0.19	17.85	17.70	17.85	531
22 Mar 19	18.00000 +0.05	18.00	17.90	17.95	669
21 Mar 19	17.95000 +0.01	18.00	17.95	17.95	194
20 Mar 19	17.94000 +0.22	18.15	17.72	17.72	6,605
19 Mar 19	17.72000 +0.22	17.90	17.52	17.52	1,356
18 Mar 19	17.50000 +0.25	17.65	17.30	17.35	1,696
15 Mar 19	17.25200 +0.10	17.27	17.18	17.18	1,450
14 Mar 19	17.15000 +0.10	17.15	17.05	17.05	209
13 Mar 19	17.05000 +0.45	17.05	16.60	16.60	10,438
12 Mar 19	16.60000 -0.40	16.80	16.55	16.70	1,753
11 Mar 19	16.99800 -0.19	17.19	16.70	17.19	868
08 Mar 19	17.18800 -0.01	17.20	17.19	17.20	389
07 Mar 19	17.19800 +0.00	17.20	17.20	17.20	232
06 Mar 19	17.20000 -0.10	17.30	17.20	17.30	1,371
05 Mar 19	17.30000 -0.08	17.38	17.30	17.38	367
04 Mar 19	17.38000 +0.03	17.40	17.35	17.35	549
01 Mar 19	17.35200 -0.15	17.55	17.35	17.50	405
28 Feb 19	17.50000 -0.30	17.80	17.50	17.80	1,357
27 Feb 19	17.80000 -0.03	17.83	16.75	17.83	5,132
26 Feb 19	17.82800 -0.07	17.90	17.60	17.90	794
25 Feb 19	17.90000 -0.30	18.20	17.90	18.20	24,325
22 Feb 19	18.20000 +0.25	18.30	17.90	17.96	9,354
21 Feb 19	17.95000 -0.65	18.60	17.95	18.60	2,518
20 Feb 19	18.60000 +0.00	18.91	18.40	18.60	1,669
19 Feb 19	18.60000 +0.60	18.70	18.00	18.00	2,006
18 Feb 19	18.00000 -0.40	18.05	17.85	18.05	2,793
15 Feb 19	18.40000 +0.10	18.40	17.85	18.30	1,705
14 Feb 19	18.30000 +0.45	18.90	18.07	18.07	1,318
13 Feb 19	17.85000 -0.55	18.40	17.85	18.40	1,087
12 Feb 19	18.40000 -0.35	18.90	18.40	18.75	1,021
11 Feb 19	18.75000 -0.25	19.35	18.65	19.05	15,089
08 Feb 19	19.00000 -0.10	19.20	19.00	19.10	3,349
07 Feb 19	19.10000 +0.80	19.36	18.50	18.50	9,961
06 Feb 19	18.30000 -0.47	18.90	18.30	18.77	1,040
05 Feb 19	18.76800 -0.08	18.99	18.50	18.85	1,061
04 Feb 19	18.84800 +0.00	19.00	18.85	18.85	921
01 Feb 19	18.85000 +0.55	19.00	18.08	18.35	6,995
31 Jan 19	18.30000 +0.75	18.44	17.70	17.70	5,587
30 Jan 19	17.55000 +0.20	17.85	17.20	17.33	14,314
29 Jan 19	17.35000 +0.05	17.35	16.90	17.30	3,168
28 Jan 19	17.30000 -0.10	17.75	17.00	17.40	6,120
25 Jan 19	17.40000 +0.10	17.40	17.30	17.32	2,448
24 Jan 19	17.30000 +0.00	17.38	17.30	17.38	909
23 Jan 19	17.30000 +0.30	17.80	16.90	17.00	3,921
22 Jan 19	17.00000 -1.10	18.19	16.40	18.19	3,926
21 Jan 19	18.10000 -0.54	18.60	18.10	18.60	552
18 Jan 19	18.64000 -0.11	19.05	18.35	18.70	5,953
17 Jan 19	18.74800 -0.35	19.35	18.70	19.10	1,964
16 Jan 19	19.10000 +0.12	19.10	18.98	18.98	57
15 Jan 19	18.98000 +0.38	18.98	17.95	18.60	2,322
14 Jan 19	18.59800 -0.75	20.00	17.95	19.69	3,441
11 Jan 19	19.34800 +0.45	19.72	18.00	19.00	10,509
10 Jan 19	18.90000 -1.00	20.00	17.80	20.00	4,328
09 Jan 19	19.90000 +0.85	20.50	19.05	19.95	20,674
08 Jan 19	19.05000 +1.72	20.50	17.35	17.35	14,930
07 Jan 19	17.32600 +1.71	17.33	15.62	15.62	2,084
04 Jan 19	15.62000 +0.05	15.62	15.30	15.57	596
03 Jan 19	15.57000 +0.75	15.60	15.00	15.00	3,638
02 Jan 19	14.82200 +0.02	15.00	14.70	14.88	795
31 Dec 18	14.80000 +0.20	14.80	14.60	14.62	389
28 Dec 18	14.60000 +0.60	15.15	14.00	14.00	1,178
27 Dec 18	14.00000 -0.25	14.40	14.00	14.40	3,952
24 Dec 18	14.25000 -0.77	15.00	14.15	15.00	1,420
21 Dec 18	15.02000 +2.48	15.10	12.25	13.00	14,524
20 Dec 18	12.54000 +0.54	12.62	12.00	12.15	5,135
19 Dec 18	12.00000 -0.25	12.30	11.50	12.25	4,171
18 Dec 18	12.25000 -0.35	12.62	12.14	12.62	11,643
17 Dec 18	12.60000 -0.70	13.45	12.51	13.34	2,506
14 Dec 18	13.30000 -0.95	14.40	12.84	14.25	6,544
13 Dec 18	14.25000 -0.26	14.75	14.25	14.51	2,410
12 Dec 18	14.50800 +0.33	14.65	14.20	14.42	2,149
11 Dec 18	14.18200 -1.02	15.35	14.10	15.25	5,283
10 Dec 18	15.20400 -0.55	15.75	15.20	15.65	2,888
07 Dec 18	15.75000 +0.05	15.89	15.68	15.68	4,913
06 Dec 18	15.70000 -0.90	16.56	15.65	16.56	7,231
05 Dec 18	16.60000 +0.00	16.70	16.46	16.60	2,876
04 Dec 18	16.60000 +0.01	16.80	16.52	16.60	2,065
03 Dec 18	16.59400 +0.29	16.90	16.40	16.40	4,384
30 Nov 18	16.30000 -0.15	16.60	16.30	16.45	1,704
29 Nov 18	16.45000 -0.08	17.20	16.30	16.53	3,699
28 Nov 18	16.53000 -0.12	17.05	16.32	16.65	5,328
27 Nov 18	16.65000 -0.65	17.30	16.30	17.30	3,087
26 Nov 18	17.30000 +0.17	17.84	17.10	17.13	1,772
23 Nov 18	17.13000 +0.11	17.30	17.02	17.02	1,657
22 Nov 18	17.02000 +0.02	17.10	17.00	17.05	5,246
21 Nov 18	17.00000 -0.19	17.19	17.00	17.19	811
20 Nov 18	17.18800 -0.13	17.38	17.15	17.38	955
19 Nov 18	17.32000 -0.33	17.59	17.00	17.20	3,051
16 Nov 18	17.65000 -0.60	18.30	17.20	18.30	8,535
15 Nov 18	18.25000 +2.30	18.70	15.80	15.90	8,079
14 Nov 18	15.95000 -1.04	16.75	15.61	16.70	6,094
13 Nov 18	16.99400 -1.86	18.80	16.11	18.75	11,760
12 Nov 18	18.85000 -1.55	20.30	18.60	20.30	9,310
09 Nov 18	20.40000 -0.85	21.20	20.30	21.20	4,692
08 Nov 18	21.25000 +0.05	21.35	20.90	21.20	4,350
07 Nov 18	21.20000 -0.28	21.48	20.90	21.48	3,800
06 Nov 18	21.48000 +0.18	21.60	21.20	21.35	2,194
05 Nov 18	21.30000 -0.65	22.19	21.00	21.80	4,254
02 Nov 18	21.95000 +0.00	22.50	21.95	22.05	11,135
01 Nov 18	21.95000 +0.87	22.18	21.20	21.45	9,265
31 Oct 18	21.08000 -7.16	22.50	20.25	22.50	55,208
30 Oct 18	28.24000 -0.23	28.59	27.90	28.47	1,568
29 Oct 18	28.47000 +1.64	29.00	26.90	26.90	2,014
26 Oct 18	26.83000 +0.11	27.09	26.65	26.72	1,369
25 Oct 18	26.72000 -1.18	27.56	26.50	27.56	6,572
24 Oct 18	27.90000 -0.50	28.45	27.85	28.40	510
23 Oct 18	28.40000 -1.00	29.30	28.20	29.30	1,921
22 Oct 18	29.39500 -0.42	29.83	29.23	29.82	967
19 Oct 18	29.82000 -0.22	30.05	29.31	30.04	3,129
18 Oct 18	30.04000 +0.26	30.40	29.80	29.80	2,532
17 Oct 18	29.78500 +0.68	30.00	29.35	29.35	1,832
16 Oct 18	29.10000 +1.00	29.10	28.10	28.10	1,022
15 Oct 18	28.10000 +0.95	28.10	27.00	27.00	2,600
12 Oct 18	27.14500 +0.65	27.35	26.50	26.50	2,451
11 Oct 18	26.50000 -1.50	27.45	26.00	27.45	5,367
10 Oct 18	28.00000 -0.20	30.00	27.90	28.33	12,620
09 Oct 18	28.20000 +0.20	28.33	26.35	27.99	3,746
08 Oct 18	27.99500 -1.50	29.55	27.50	29.55	4,647
05 Oct 18	29.50000 -1.59	31.30	28.60	31.22	5,257
04 Oct 18	31.09500 -0.01	31.50	30.90	31.10	1,796
03 Oct 18	31.10000 -0.45	31.75	31.05	31.75	2,894
02 Oct 18	31.55000 +0.85	31.80	30.70	30.70	12,332
01 Oct 18	30.70000 -0.80	31.40	30.36	31.26	2,956
28 Sep 18	31.50000 -0.35	31.80	31.22	31.80	4,028
27 Sep 18	31.85000 +0.35	31.85	30.87	31.55	2,361
26 Sep 18	31.50000 +0.98	31.50	30.14	30.52	4,709
25 Sep 18	30.52000 +1.42	30.52	29.10	29.10	5,029
24 Sep 18	29.10000 +0.01	29.10	28.60	29.09	3,179
21 Sep 18	29.09000 -0.48	29.69	28.96	29.55	4,263
20 Sep 18	29.57000 -0.22	29.79	29.56	29.78	1,325
19 Sep 18	29.78500 +0.00	29.85	29.75	29.79	1,551
18 Sep 18	29.78000 -0.06	29.84	29.44	29.84	3,129
17 Sep 18	29.84000 +0.64	30.00	29.19	29.20	2,901
14 Sep 18	29.20000 +0.22	29.39	28.99	29.30	2,412
13 Sep 18	28.98500 +0.14	28.99	28.41	28.85	2,190
12 Sep 18	28.85000 +2.35	29.00	26.01	26.50	12,912
11 Sep 18	26.50000 -0.30	26.50	26.27	26.50	4,025
10 Sep 18	26.80000 -0.50	27.35	26.75	27.30	1,559
07 Sep 18	27.30000 -0.40	27.70	27.11	27.70	2,146
06 Sep 18	27.70000 -0.39	28.10	27.30	28.10	4,081
05 Sep 18	28.09500 +1.39	28.10	26.90	26.90	5,732
04 Sep 18	26.70000 -1.40	28.20	26.50	28.10	4,872
03 Sep 18	28.10000 -0.85	29.00	27.86	28.95	4,147
31 Aug 18	28.95000 +0.10	28.98	28.80	28.90	1,649
30 Aug 18	28.85000 -1.15	29.95	27.90	29.95	11,721
29 Aug 18	30.00000 -1.52	31.63	29.41	31.60	10,389
28 Aug 18	31.52000 -0.11	31.73	31.52	31.71	4,561
27 Aug 18	31.63500 -0.35	32.06	31.60	32.00	5,234
24 Aug 18	31.98500 -0.31	32.49	31.40	32.40	18,701
23 Aug 18	32.30000 +0.70	33.20	31.70	31.70	9,877
22 Aug 18	31.60000 +0.29	32.20	31.25	31.35	29,585
21 Aug 18	31.31000 +0.31	31.90	31.20	31.20	14,157
20 Aug 18	31.00000 +0.50	31.50	30.80	31.00	25,088
17 Aug 18	30.50000 +2.44	31.00	28.22	28.22	14,051
16 Aug 18	28.06000 -0.24	28.30	28.06	28.30	1,481
15 Aug 18	28.30000 -0.15	28.50	28.30	28.45	2,069
14 Aug 18	28.44500 +0.25	28.80	27.89	28.00	5,026
13 Aug 18	28.19500 +1.59	28.60	26.61	26.80	8,344
10 Aug 18	26.60500 +0.24	26.84	26.32	26.35	4,744
09 Aug 18	26.36000 +0.74	26.50	25.70	25.70	14,013
08 Aug 18	25.62000 +0.03	25.78	25.60	25.60	1,087
07 Aug 18	25.59000 +0.47	25.59	25.13	25.13	2,404
06 Aug 18	25.12500 -0.76	25.90	25.10	25.90	3,331
03 Aug 18	25.89000 +0.35	25.96	25.54	25.54	8,434
02 Aug 18	25.54000 +0.64	25.93	24.91	24.91	5,994
01 Aug 18	24.90000 +0.43	25.00	24.55	24.55	4,350
31 Jul 18	24.47000 -0.02	24.50	24.47	24.49	1,130
30 Jul 18	24.48500 +0.00	24.50	24.48	24.49	1,201
27 Jul 18	24.48500 -0.01	24.50	24.48	24.50	662
26 Jul 18	24.50000 +0.02	24.50	24.47	24.49	1,627
25 Jul 18	24.48000 -0.02	24.70	24.46	24.50	6,278
24 Jul 18	24.50000 +0.20	24.50	24.31	24.31	5,935
23 Jul 18	24.30000 +0.12	24.35	24.18	24.20	2,962
20 Jul 18	24.18000 -0.04	24.24	24.10	24.22	378
19 Jul 18	24.22000 -0.03	24.25	24.05	24.25	2,328
18 Jul 18	24.25000 +0.46	24.25	23.79	23.79	3,041
17 Jul 18	23.79000 -0.06	23.95	23.70	23.85	1,298
16 Jul 18	23.85000 +0.37	24.44	23.55	23.55	3,295
13 Jul 18	23.48000 +0.35	23.55	23.13	23.13	3,414
12 Jul 18	23.13000 -0.05	23.30	23.12	23.18	1,304
11 Jul 18	23.18000 +0.00	23.30	23.12	23.20	1,403
10 Jul 18	23.18500 +0.06	23.30	23.18	23.20	510
09 Jul 18	23.12000 +0.74	24.00	22.86	23.00	5,777
06 Jul 18	22.38500 +0.27	22.40	22.11	22.12	21,670
05 Jul 18	22.11000 -0.67	22.77	22.10	22.77	17,334
04 Jul 18	22.78000 -0.39	23.17	22.50	23.17	10,436
03 Jul 18	23.17000 -0.38	23.40	22.90	23.20	8,393
02 Jul 18	23.55000 -0.75	24.42	23.30	24.30	8,446
29 Jun 18	24.30000 -0.30	24.50	24.20	24.50	2,285
28 Jun 18	24.60000 +0.00	24.68	24.40	24.50	2,917
27 Jun 18	24.60000 -0.10	24.70	24.22	24.60	2,633
26 Jun 18	24.70000 +0.10	24.80	24.50	24.70	8,254
25 Jun 18	24.60000 +0.30	24.60	24.10	24.41	5,826
22 Jun 18	24.30000 -0.10	24.40	23.90	24.35	5,019
21 Jun 18	24.40000 +0.00	24.60	24.25	24.40	6,741
20 Jun 18	24.40000 +0.08	24.80	24.07	24.32	3,791
19 Jun 18	24.32000 -0.33	24.44	23.60	23.80	13,037
18 Jun 18	24.65000 -0.87	26.00	23.50	24.97	65,047
15 Jun 18	25.52000 +0.62	25.55	25.14	25.35	6,897
14 Jun 18	24.90000 +0.00	24.95	24.65	24.89	9,208
13 Jun 18	24.90000 +0.38	24.98	24.30	24.52	3,568
12 Jun 18	24.52000 +0.17	24.95	24.30	24.50	20,275
11 Jun 18	24.35000 +1.35	25.00	23.40	24.00	20,471
08 Jun 18	23.00000 +0.45	23.19	22.60	22.66	9,909
07 Jun 18	22.55000 -0.95	23.50	22.31	23.25	20,457
06 Jun 18	23.50000 -1.00	24.50	23.30	24.50	20,400
05 Jun 18	24.50000 -1.00	25.50	23.50	25.50	33,113
04 Jun 18	25.50000 +1.30	25.98	24.15	24.15	13,472
01 Jun 18	24.20000 -0.15	24.76	23.96	24.60	8,377
31 May 18	24.35000 +0.35	24.54	24.00	24.00	9,323
30 May 18	24.00000 +0.55	24.00	23.40	23.55	32,697
29 May 18	23.45000 +0.34	24.00	23.10	23.30	13,971
28 May 18	23.11000 -0.49	24.55	23.10	24.39	17,332
25 May 18	23.60000 +0.10	24.99	23.50	23.86	25,780
24 May 18	23.50000 +0.80	25.26	23.02	23.10	46,777
23 May 18	22.70000 +0.00	23.69	21.77	22.00	129,796