FUNDMANAGER.co.uk

Hoffmann Green Cement Technologies SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	3.26500 +0.01	3.27	3.24	3.26	7,343
19 Oct 26	3.26000 +0.15	3.32	3.07	3.11	22,366
16 Oct 26	3.11000 -0.29	3.39	3.11	3.39	40,322
15 Oct 26	3.39500 -0.18	3.58	3.36	3.58	25,239
14 Oct 26	3.58000 -0.05	3.62	3.51	3.53	20,629
13 Oct 26	3.62500 -0.09	3.71	3.61	3.71	12,254
12 Oct 26	3.71500 -0.03	3.74	3.71	3.74	4,965
09 Oct 26	3.74000 -0.02	3.76	3.74	3.76	2,494
08 Oct 26	3.75500 -0.02	3.79	3.76	3.78	2,344
07 Oct 26	3.78000 +0.00	3.78	3.77	3.78	1,742
06 Oct 26	3.78000 -0.01	3.80	3.78	3.79	3,183
05 Oct 26	3.78500 -0.07	3.87	3.78	3.86	12,886
02 Oct 26	3.86000 -0.02	3.88	3.85	3.88	3,839
01 Oct 26	3.88000 +0.00	3.88	3.70	3.88	20,221
30 Sep 26	3.88500 -0.07	3.95	3.87	3.95	10,471
29 Sep 26	3.95000 +0.01	3.95	3.93	3.93	3,180
28 Sep 26	3.94000 +0.01	3.94	3.90	3.93	10,508
25 Sep 26	3.93000 +0.01	3.93	3.88	3.92	8,496
24 Sep 26	3.92000 +0.00	3.92	3.91	3.92	5,977
23 Sep 26	3.92000 -0.01	3.93	3.90	3.93	13,965
22 Sep 26	3.93500 +0.03	4.00	3.90	3.90	13,980
21 Sep 26	3.90000 +0.02	4.10	3.90	4.10	22,849
18 Sep 26	3.88500 -0.01	3.89	3.86	3.89	5,688
17 Sep 26	3.89000 -0.02	3.92	3.88	3.91	4,544
16 Sep 26	3.91500 +0.16	3.94	3.70	3.76	15,971
15 Sep 26	3.75500 +0.00	3.77	3.76	3.76	6,465
14 Sep 26	3.76000 -0.01	3.79	3.76	3.77	9,885
11 Sep 26	3.76500 -0.12	3.88	3.60	3.88	19,033
10 Sep 26	3.88000 -0.05	3.93	3.87	3.93	12,472
09 Sep 26	3.93000 +0.01	3.93	3.83	3.92	19,261
08 Sep 26	3.92000 +0.01	3.92	3.91	3.91	2,905
07 Sep 26	3.91500 -0.04	3.95	3.90	3.95	5,561
04 Sep 26	3.95000 -0.01	4.02	3.95	3.96	13,565
03 Sep 26	3.96000 -0.04	4.05	3.90	4.00	19,131
02 Sep 26	4.00000 +0.04	4.17	3.96	3.96	21,704
01 Sep 26	3.96500 -0.04	4.02	3.96	4.00	3,431
31 Aug 26	4.00000 -0.05	4.05	3.99	4.05	6,282
28 Aug 26	4.04500 +0.03	4.05	3.96	4.01	7,760
27 Aug 26	4.01500 -0.03	4.04	4.00	4.04	3,708
26 Aug 26	4.04000 +0.03	4.07	4.02	4.03	8,211
25 Aug 26	4.01000 -0.05	4.06	3.97	4.06	7,218
24 Aug 26	4.06000 +0.03	4.06	4.03	4.05	3,114
21 Aug 26	4.02500 +0.04	4.03	3.98	3.99	2,889
20 Aug 26	3.99000 -0.04	4.03	3.93	4.03	11,301
19 Aug 26	4.03000 -0.03	4.07	4.03	4.07	3,167
18 Aug 26	4.06500 -0.08	4.15	4.05	4.14	6,178
17 Aug 26	4.14500 +0.11	4.16	4.03	4.03	15,782
14 Aug 26	4.03500 -0.05	4.08	4.03	4.07	8,899
13 Aug 26	4.08000 -0.03	4.11	4.08	4.11	5,235
12 Aug 26	4.10500 +0.01	4.11	4.09	4.10	2,702
11 Aug 26	4.10000 +0.00	4.16	4.09	4.10	12,050
10 Aug 26	4.10000 +0.00	4.14	4.08	4.10	7,816
07 Aug 26	4.10000 +0.01	4.14	4.09	4.09	10,660
06 Aug 26	4.09000 +0.01	4.09	4.07	4.09	3,777
05 Aug 26	4.08500 -0.01	4.10	4.03	4.10	5,057
04 Aug 26	4.09500 +0.01	4.14	4.09	4.10	7,293
03 Aug 26	4.08000 -0.05	4.13	4.07	4.13	4,903
31 Jul 26	4.13000 +0.15	4.35	3.98	3.98	17,049
30 Jul 26	3.98500 -0.01	4.05	3.97	3.99	13,900
29 Jul 26	3.99000 +0.01	3.99	3.92	3.99	11,891
28 Jul 26	3.98500 -0.01	4.00	3.93	3.99	3,894
27 Jul 26	3.99000 +0.06	4.00	3.93	3.93	4,373
24 Jul 26	3.93500 +0.01	3.98	3.93	3.93	16,561
23 Jul 26	3.92000 +0.02	4.01	3.90	3.90	17,985
22 Jul 26	3.90500 -0.06	3.98	3.90	3.96	8,392
21 Jul 26	3.96000 +0.01	3.96	3.92	3.95	14,628
20 Jul 26	3.95500 -0.05	4.01	3.95	4.00	5,101
17 Jul 26	4.00000 +0.02	4.00	3.94	3.98	11,201
16 Jul 26	3.98500 -0.02	4.01	3.94	4.01	9,083
15 Jul 26	4.00000 +0.00	4.00	3.98	3.99	2,961
14 Jul 26	4.00000 +0.02	4.00	3.97	3.97	2,110
13 Jul 26	3.98000 +0.02	3.98	3.96	3.96	6,237
10 Jul 26	3.96000 -0.10	4.06	3.95	4.06	11,750
09 Jul 26	4.06000 +0.01	4.12	4.03	4.10	13,508
08 Jul 26	4.05000 -0.03	4.10	4.05	4.08	18,270
07 Jul 26	4.08000 -0.09	4.15	4.06	4.12	16,313
06 Jul 26	4.17000 +0.27	4.20	4.00	4.00	42,655
03 Jul 26	3.90000 -0.02	3.96	3.88	3.93	15,145
02 Jul 26	3.92500 -0.11	4.03	3.92	4.02	12,338
01 Jul 26	4.03000 +0.05	4.03	3.92	3.98	15,208
30 Jun 26	3.98500 -0.01	4.03	3.98	4.00	16,133
29 Jun 26	3.99000 +0.15	4.15	3.99	4.00	52,427
26 Jun 26	3.83500 -0.02	3.94	3.82	3.86	15,988
25 Jun 26	3.86000 -0.11	4.00	3.84	3.96	20,293
24 Jun 26	3.96500 -0.02	4.00	3.96	3.96	11,096
23 Jun 26	3.98500 -0.02	4.15	3.90	4.14	21,602
22 Jun 26	4.00500 +0.25	4.09	3.70	3.80	57,125
19 Jun 26	3.76000 -0.22	3.90	3.64	3.85	77,207
18 Jun 26	3.98000 -0.07	4.05	3.97	4.05	8,683
17 Jun 26	4.05000 +0.05	4.07	3.99	4.00	6,105
16 Jun 26	4.00000 +0.00	4.09	3.99	4.00	14,039
15 Jun 26	4.00000 -0.16	4.16	4.00	4.16	15,003
12 Jun 26	4.16000 +0.05	4.16	4.11	4.11	4,330
11 Jun 26	4.10500 -0.05	4.18	4.10	4.17	3,793
10 Jun 26	4.15500 -0.05	4.20	4.16	4.19	3,850
09 Jun 26	4.21000 +0.07	4.24	4.09	4.18	9,502
08 Jun 26	4.14000 +0.01	4.14	4.08	4.11	10,145
05 Jun 26	4.13000 +0.05	4.19	4.13	4.13	3,334
04 Jun 26	4.08500 +0.03	4.09	4.05	4.05	8,103
03 Jun 26	4.05500 -0.05	4.10	4.04	4.08	14,811
02 Jun 26	4.10000 -0.09	4.19	4.10	4.19	7,860
01 Jun 26	4.19000 +0.06	4.22	4.13	4.15	10,448
29 May 26	4.13000 -0.14	4.26	4.01	4.26	32,481
28 May 26	4.27500 +0.10	4.49	4.17	4.17	34,079
27 May 26	4.18000 -0.03	4.21	4.18	4.21	5,368
26 May 26	4.21000 +0.01	4.26	4.20	4.20	7,074
25 May 26	4.20000 +0.05	4.28	4.13	4.14	9,531
22 May 26	4.14500 +0.03	4.14	4.10	4.12	3,105
21 May 26	4.12000 -0.01	4.14	4.10	4.14	6,391
20 May 26	4.12500 +0.04	4.15	4.09	4.09	3,005
19 May 26	4.08500 +0.00	4.09	4.02	4.05	4,962
18 May 26	4.08500 +0.09	4.10	3.98	4.03	4,940
15 May 26	4.00000 -0.02	4.09	3.97	4.07	12,397
14 May 26	4.02000 -0.08	4.20	4.02	4.10	10,144
13 May 26	4.10000 +0.01	4.11	4.07	4.10	3,100
12 May 26	4.08500 -0.03	4.20	4.07	4.20	3,400
11 May 26	4.11500 -0.17	4.28	4.11	4.28	1,983
08 May 26	4.28500 +0.25	4.28	3.98	4.03	26,353
07 May 26	4.03000 -0.02	4.11	3.97	4.03	26,614
06 May 26	4.05500 +0.08	4.07	3.97	3.99	16,891
05 May 26	3.97000 -0.04	4.04	3.95	4.01	9,467
04 May 26	4.01000 -0.04	4.05	3.96	4.04	6,104
30 Apr 26	4.05000 +0.02	4.05	3.95	4.03	6,481
29 Apr 26	4.03000 -0.03	4.09	3.99	4.07	8,809
28 Apr 26	4.06500 -0.05	4.08	3.95	4.06	15,664
27 Apr 26	4.12000 +0.14	4.22	3.90	4.00	30,728
24 Apr 26	3.98000 -0.02	4.04	3.96	4.00	18,729
23 Apr 26	4.00000 -0.05	4.05	4.00	4.04	12,007
22 Apr 26	4.04500 -0.05	4.09	3.98	4.03	16,150
21 Apr 26	4.09000 -0.01	4.11	4.03	4.10	12,968
20 Apr 26	4.10000 +0.01	4.12	4.08	4.12	7,404
17 Apr 26	4.09500 -0.12	4.15	4.07	4.11	21,873
16 Apr 26	4.21000 -0.04	4.29	4.16	4.27	177,272
15 Apr 26	4.25000 +0.08	4.25	4.14	4.17	13,011
14 Apr 26	4.17000 -0.13	4.25	4.01	4.25	35,868
13 Apr 26	4.29500 +0.00	4.30	4.15	4.26	15,381
10 Apr 26	4.29500 -0.01	4.30	4.25	4.29	8,555
09 Apr 26	4.30000 -0.12	4.42	4.28	4.42	8,169
08 Apr 26	4.42000 -0.01	4.49	4.42	4.47	7,432
07 Apr 26	4.43000 +0.00	4.45	4.36	4.43	5,542
02 Apr 26	4.43000 +0.02	4.43	4.36	4.38	9,704
01 Apr 26	4.40500 -0.11	4.49	4.26	4.46	10,408
31 Mar 26	4.51000 -0.07	4.58	4.24	4.58	28,474
30 Mar 26	4.58000 +0.11	4.59	4.45	4.49	16,463
27 Mar 26	4.46500 -0.13	4.58	4.47	4.58	95,527
26 Mar 26	4.60000 -0.25	4.98	4.45	4.98	132,555
25 Mar 26	4.85000 +0.10	4.86	4.74	4.75	10,202
24 Mar 26	4.75000 +0.01	4.78	4.73	4.74	6,433
23 Mar 26	4.74000 -0.01	4.78	4.71	4.76	14,947
20 Mar 26	4.75000 +0.05	4.80	4.74	4.74	7,367
19 Mar 26	4.70000 +0.04	4.70	4.66	4.66	6,502
18 Mar 26	4.66000 +0.06	4.66	4.60	4.61	10,570
17 Mar 26	4.60000 +0.00	4.63	4.60	4.62	4,985
16 Mar 26	4.60000 +0.01	4.61	4.59	4.60	2,081
13 Mar 26	4.59000 -0.04	4.64	4.51	4.63	6,740
12 Mar 26	4.63000 -0.02	4.65	4.63	4.65	4,028
11 Mar 26	4.65000 -0.01	4.66	4.63	4.66	3,980
10 Mar 26	4.66500 +0.05	4.66	4.60	4.62	6,499
09 Mar 26	4.62000 -0.03	4.65	4.58	4.65	6,350
06 Mar 26	4.65000 +0.09	4.74	4.55	4.56	13,173
05 Mar 26	4.56500 +0.05	4.64	4.55	4.57	4,952
04 Mar 26	4.52000 +0.07	4.60	4.45	4.50	11,638
03 Mar 26	4.45000 -0.29	4.66	4.34	4.66	25,151
02 Mar 26	4.74000 -0.14	4.86	4.63	4.86	16,353
27 Feb 26	4.88000 +0.02	4.90	4.84	4.89	10,036
26 Feb 26	4.86500 +0.14	4.93	4.70	4.70	18,255
25 Feb 26	4.72000 +0.00	4.75	4.65	4.72	5,485
24 Feb 26	4.72000 +0.02	4.74	4.68	4.70	9,376
23 Feb 26	4.70000 +0.00	4.79	4.63	4.76	14,750
20 Feb 26	4.70000 -0.14	4.84	4.64	4.80	23,699
19 Feb 26	4.83500 +0.13	4.84	4.70	4.74	30,956
18 Feb 26	4.71000 +0.03	4.72	4.67	4.68	8,917
17 Feb 26	4.68000 -0.02	4.70	4.65	4.70	4,082
16 Feb 26	4.70000 +0.04	4.70	4.56	4.68	7,572
13 Feb 26	4.65500 -0.04	4.70	4.58	4.68	6,345
12 Feb 26	4.69500 +0.04	4.72	4.65	4.72	4,178
11 Feb 26	4.65500 -0.04	4.72	4.64	4.70	10,425
10 Feb 26	4.70000 -0.09	4.82	4.58	4.82	29,499
09 Feb 26	4.79000 -0.16	4.93	4.79	4.88	12,176
06 Feb 26	4.94500 -0.01	4.97	4.76	4.96	25,974
05 Feb 26	4.96000 +0.06	5.00	4.89	4.89	16,398
04 Feb 26	4.90000 -0.11	5.09	4.90	5.05	48,255
03 Feb 26	5.01000 +0.01	5.07	4.97	5.05	21,833
02 Feb 26	5.00000 -0.04	5.06	4.93	5.06	30,050
30 Jan 26	5.04000 +0.05	5.08	4.95	5.00	18,624
29 Jan 26	4.99000 +0.29	5.07	4.66	4.70	46,551
28 Jan 26	4.70000 -0.09	4.86	4.62	4.80	36,259
27 Jan 26	4.79000 +0.05	4.89	4.70	4.78	52,768
26 Jan 26	4.74000 +0.19	4.78	4.50	4.55	48,060
23 Jan 26	4.54500 +0.05	4.55	4.47	4.55	18,098
22 Jan 26	4.50000 +0.03	4.51	4.37	4.47	11,911
21 Jan 26	4.47500 +0.10	4.47	4.28	4.36	15,773
20 Jan 26	4.37500 -0.03	4.41	4.35	4.40	5,201
19 Jan 26	4.40000 -0.01	4.47	4.34	4.47	16,500
16 Jan 26	4.41500 -0.11	4.57	4.41	4.55	16,297
15 Jan 26	4.52000 +0.01	4.65	4.46	4.62	48,444
14 Jan 26	4.51000 -0.11	4.61	4.46	4.61	15,688
13 Jan 26	4.62000 +0.04	4.62	4.52	4.59	31,488
12 Jan 26	4.58000 +0.00	4.62	4.47	4.62	26,237
09 Jan 26	4.58000 -0.17	4.74	4.46	4.72	39,431
08 Jan 26	4.75000 -0.02	4.89	4.60	4.86	29,517
07 Jan 26	4.77000 +0.63	4.78	4.37	4.40	86,450
06 Jan 26	4.14000 +0.04	4.22	4.06	4.13	14,121
05 Jan 26	4.10000 +0.15	4.10	3.94	3.95	34,340
02 Jan 26	3.95000 +0.10	3.95	3.85	3.85	29,662
31 Dec 25	3.85000 +0.02	3.87	3.82	3.84	9,631
30 Dec 25	3.83000 +0.00	3.88	3.81	3.82	16,740
29 Dec 25	3.83000 -0.07	3.89	3.82	3.87	21,747
24 Dec 25	3.90000 -0.03	3.92	3.88	3.89	9,133
23 Dec 25	3.93500 -0.02	3.95	3.79	3.91	47,228
22 Dec 25	3.95000 -0.07	4.10	3.91	4.00	28,307
19 Dec 25	4.02000 -0.06	4.07	4.01	4.05	7,543
18 Dec 25	4.08000 -0.06	4.13	4.05	4.13	8,154
17 Dec 25	4.14000 -0.05	4.19	4.07	4.18	11,322
16 Dec 25	4.19000 -0.01	4.20	4.17	4.20	6,252
15 Dec 25	4.20000 -0.02	4.24	4.20	4.20	6,143
12 Dec 25	4.21500 -0.03	4.28	4.22	4.25	13,760
11 Dec 25	4.25000 -0.04	4.35	4.24	4.30	15,556
10 Dec 25	4.29000 +0.03	4.32	4.26	4.26	9,905
09 Dec 25	4.26000 -0.01	4.34	4.20	4.29	4,831
08 Dec 25	4.27500 -0.03	4.50	4.20	4.36	15,457
05 Dec 25	4.30000 +0.00	4.30	4.28	4.30	102,152
04 Dec 25	4.30000 +0.01	4.52	4.28	4.36	28,732
03 Dec 25	4.29000 +0.32	4.35	3.96	3.96	15,025
02 Dec 25	3.97500 -0.05	4.05	3.95	4.05	5,143
01 Dec 25	4.02000 +0.08	4.02	3.90	3.94	9,334
28 Nov 25	3.94500 +0.00	3.94	3.91	3.91	18,358
27 Nov 25	3.94500 +0.09	3.96	3.86	3.90	3,995
26 Nov 25	3.85500 -0.13	3.98	3.86	3.98	9,853
25 Nov 25	3.98000 +0.02	4.03	3.93	3.95	38,481
24 Nov 25	3.96500 -0.01	4.00	3.94	3.96	6,339
21 Nov 25	3.97500 -0.03	3.99	3.97	3.99	2,173
20 Nov 25	4.00000 +0.01	4.00	3.99	3.99	4,094
19 Nov 25	3.99000 -0.01	3.99	3.95	3.99	3,303
18 Nov 25	4.00000 +0.01	4.00	3.99	3.99	2,764
17 Nov 25	3.99500 -0.01	4.00	3.97	4.00	4,762
14 Nov 25	4.00000 +0.00	4.03	3.97	3.99	11,552
13 Nov 25	4.00000 +0.09	4.00	3.91	3.91	21,919
12 Nov 25	3.91000 +0.04	3.93	3.81	3.88	26,739
11 Nov 25	3.87000 -0.05	3.93	3.85	3.92	11,791
10 Nov 25	3.91500 -0.05	3.97	3.85	3.97	12,389
07 Nov 25	3.96000 -0.02	3.99	3.95	3.99	6,531
06 Nov 25	3.98000 +0.01	4.05	3.97	4.00	10,332
05 Nov 25	3.97500 +0.01	4.03	3.93	4.00	9,985
04 Nov 25	3.96000 -0.13	4.06	3.93	4.06	14,807
03 Nov 25	4.08500 -0.05	4.14	4.06	4.14	10,823
31 Oct 25	4.14000 -0.01	4.15	4.10	4.15	7,650
30 Oct 25	4.15000 +0.05	4.15	4.08	4.10	5,484
29 Oct 25	4.10000 -0.09	4.20	4.07	4.20	16,261
28 Oct 25	4.18500 -0.03	4.28	4.18	4.20	19,489
27 Oct 25	4.22000 -0.03	4.28	4.18	4.26	26,219
24 Oct 25	4.25000 +0.02	4.30	4.25	4.28	22,744
23 Oct 25	4.23000 +0.03	4.28	4.22	4.24	5,532
22 Oct 25	4.20000 -0.06	4.30	4.20	4.30	41,592
21 Oct 25	4.25500 -0.03	4.30	4.25	4.28	11,352
20 Oct 25	4.28500 +0.02	4.30	4.25	4.28	23,100
17 Oct 25	4.26000 -0.01	4.28	4.26	4.27	10,051
16 Oct 25	4.27000 -0.03	4.30	4.26	4.30	3,232
15 Oct 25	4.29500 -0.01	4.30	4.28	4.28	7,018
14 Oct 25	4.30000 +0.06	4.32	4.22	4.25	13,090
13 Oct 25	4.24000 -0.03	4.25	4.20	4.21	8,877
10 Oct 25	4.27000 -0.06	4.33	4.25	4.33	6,824
09 Oct 25	4.33000 -0.03	4.34	4.27	4.30	14,678
08 Oct 25	4.36000 +0.01	4.40	4.28	4.28	8,232
07 Oct 25	4.35000 -0.06	4.43	4.30	4.42	10,130
06 Oct 25	4.41000 -0.06	4.45	4.41	4.43	9,077
03 Oct 25	4.47000 +0.00	4.49	4.46	4.49	9,697
02 Oct 25	4.47000 -0.03	4.50	4.47	4.50	6,485
01 Oct 25	4.50000 +0.03	4.50	4.47	4.47	3,459
30 Sep 25	4.47000 -0.02	4.51	4.47	4.50	13,393
29 Sep 25	4.49000 -0.01	4.50	4.45	4.49	3,815
26 Sep 25	4.50000 +0.01	4.50	4.45	4.50	12,435
25 Sep 25	4.49500 +0.00	4.50	4.49	4.50	2,838
24 Sep 25	4.49500 +0.00	4.50	4.49	4.50	2,475
23 Sep 25	4.49500 -0.02	4.51	4.49	4.51	5,786
22 Sep 25	4.51500 -0.01	4.53	4.51	4.52	98,730
19 Sep 25	4.52000 -0.05	4.57	4.52	4.57	6,037
18 Sep 25	4.57500 -0.06	4.63	4.52	4.62	11,520
17 Sep 25	4.63000 -0.07	4.72	4.63	4.70	6,770
16 Sep 25	4.70000 +0.00	4.78	4.60	4.76	17,055
15 Sep 25	4.70000 +0.03	4.73	4.67	4.70	22,887
12 Sep 25	4.67000 +0.16	4.67	4.51	4.51	10,965
11 Sep 25	4.51500 -0.02	4.54	4.51	4.52	8,576
10 Sep 25	4.53000 +0.00	4.54	4.51	4.51	13,624
09 Sep 25	4.53500 +0.00	4.68	4.53	4.53	16,220
08 Sep 25	4.53000 +0.07	4.56	4.49	4.50	15,536
05 Sep 25	4.46000 -0.06	4.54	4.09	4.54	44,696
04 Sep 25	4.52000 +0.11	4.58	4.50	4.52	14,974
03 Sep 25	4.41000 -0.51	4.89	4.36	4.85	65,487
02 Sep 25	4.92000 -0.04	4.94	4.87	4.94	10,891
01 Sep 25	4.96000 -0.06	5.04	4.90	5.02	12,534
29 Aug 25	5.02000 -0.02	5.04	4.98	5.02	7,252
28 Aug 25	5.04000 +0.00	5.13	5.01	5.05	9,497
27 Aug 25	5.04000 -0.04	5.10	5.00	5.08	17,485
26 Aug 25	5.08000 -0.17	5.28	5.00	5.24	36,084
25 Aug 25	5.25000 -0.01	5.36	5.24	5.28	31,085
22 Aug 25	5.26000 +0.15	5.30	5.07	5.10	27,052
21 Aug 25	5.11000 +0.01	5.15	5.07	5.10	16,283
20 Aug 25	5.10000 -0.04	5.13	5.09	5.11	6,637
19 Aug 25	5.14000 -0.03	5.16	5.10	5.16	10,207
18 Aug 25	5.17000 -0.02	5.23	5.14	5.16	11,411
15 Aug 25	5.19000 +0.07	5.22	5.10	5.10	19,224
14 Aug 25	5.12000 -0.04	5.17	5.10	5.17	11,147
13 Aug 25	5.16000 +0.04	5.16	5.12	5.14	11,433
12 Aug 25	5.12000 -0.02	5.19	5.12	5.18	10,336
11 Aug 25	5.14000 +0.03	5.16	5.12	5.13	6,552
08 Aug 25	5.11000 -0.05	5.15	5.10	5.15	9,797
07 Aug 25	5.16000 +0.03	5.18	5.13	5.15	14,360
06 Aug 25	5.13000 -0.01	5.17	5.12	5.14	8,213
05 Aug 25	5.14000 -0.04	5.16	5.13	5.14	10,275
04 Aug 25	5.18000 -0.03	5.22	5.14	5.22	7,033
01 Aug 25	5.21000 -0.06	5.27	5.13	5.27	15,007
31 Jul 25	5.27000 +0.01	5.35	5.26	5.29	14,047
30 Jul 25	5.26000 +0.02	5.38	5.19	5.24	26,591
29 Jul 25	5.24000 +0.14	5.28	5.10	5.10	18,976
28 Jul 25	5.10000 +0.10	5.10	5.03	5.09	29,089
25 Jul 25	5.00000 -0.05	5.09	5.00	5.06	31,768
24 Jul 25	5.05000 +0.02	5.09	5.04	5.05	10,929
23 Jul 25	5.03000 -0.05	5.10	5.03	5.10	12,485
22 Jul 25	5.08000 -0.02	5.14	5.07	5.12	7,976
21 Jul 25	5.10000 +0.05	5.10	5.03	5.05	19,334
18 Jul 25	5.05000 -0.04	5.08	5.03	5.07	14,707
17 Jul 25	5.09000 -0.04	5.14	5.04	5.13	16,227
16 Jul 25	5.13000 +0.01	5.14	5.08	5.11	19,473
15 Jul 25	5.12000 -0.15	5.30	5.12	5.30	28,059
14 Jul 25	5.27000 -0.05	5.43	5.27	5.40	58,745
11 Jul 25	5.32000 +0.32	5.60	5.25	5.29	79,117
10 Jul 25	5.00000 -0.05	5.10	5.00	5.09	15,836
09 Jul 25	5.05000 +0.06	5.07	4.97	5.01	9,400
08 Jul 25	4.99000 -0.02	5.03	4.91	4.98	25,881
07 Jul 25	5.01000 +0.03	5.09	4.96	4.98	24,431
04 Jul 25	4.98000 -0.20	5.18	4.93	5.18	59,583
03 Jul 25	5.18000 +0.82	5.49	5.01	5.30	157,524
02 Jul 25	4.36000 +0.08	4.36	4.27	4.29	7,080
01 Jul 25	4.28500 +0.05	4.28	4.21	4.24	3,666
30 Jun 25	4.24000 -0.05	4.26	4.23	4.26	5,471
27 Jun 25	4.29000 +0.01	4.30	4.25	4.29	7,191
26 Jun 25	4.27500 +0.00	4.28	4.22	4.22	3,780
25 Jun 25	4.27500 +0.06	4.28	4.23	4.24	3,354
24 Jun 25	4.21500 -0.05	4.27	4.16	4.27	8,075
23 Jun 25	4.26000 -0.02	4.30	4.25	4.30	4,945
20 Jun 25	4.28000 +0.08	4.28	4.22	4.23	6,127
19 Jun 25	4.20000 -0.01	4.22	4.18	4.22	4,612
18 Jun 25	4.21000 +0.01	4.22	4.18	4.20	7,801
17 Jun 25	4.20000 -0.01	4.22	4.20	4.22	2,411
16 Jun 25	4.21000 -0.01	4.22	4.18	4.20	5,778
13 Jun 25	4.22500 -0.05	4.27	4.20	4.27	5,456
12 Jun 25	4.27000 +0.01	4.30	4.26	4.28	3,406
11 Jun 25	4.25500 +0.04	4.26	4.22	4.22	3,618
10 Jun 25	4.22000 +0.00	4.22	4.20	4.20	2,824
09 Jun 25	4.22000 +0.00	4.22	4.20	4.20	8,735
06 Jun 25	4.21500 -0.07	4.28	4.20	4.22	16,082
05 Jun 25	4.28500 -0.05	4.33	4.24	4.33	8,285
04 Jun 25	4.33000 +0.01	4.34	4.32	4.32	4,362
03 Jun 25	4.31500 +0.05	4.32	4.22	4.26	8,762
02 Jun 25	4.26000 -0.02	4.28	4.26	4.27	4,069
30 May 25	4.28000 -0.02	4.35	4.28	4.34	9,895
29 May 25	4.30500 +0.05	4.34	4.25	4.25	5,253
28 May 25	4.25000 -0.05	4.34	4.25	4.32	11,568
27 May 25	4.30000 +0.00	4.34	4.29	4.30	8,841
26 May 25	4.30000 -0.04	4.36	4.26	4.36	6,818
23 May 25	4.34500 -0.03	4.38	4.34	4.35	10,143
22 May 25	4.37500 -0.05	4.39	4.35	4.38	4,823
21 May 25	4.42000 -0.14	4.55	4.34	4.55	8,319
20 May 25	4.56000 -0.14	4.70	4.50	4.70	15,953
19 May 25	4.69500 +0.01	4.70	4.68	4.69	4,186
16 May 25	4.69000 +0.00	4.70	4.68	4.69	4,936
15 May 25	4.69000 +0.00	4.70	4.64	4.70	6,091
14 May 25	4.69000 +0.03	4.69	4.66	4.66	2,630
13 May 25	4.66000 -0.04	4.70	4.64	4.70	8,681
12 May 25	4.69500 +0.00	4.70	4.65	4.70	15,018
09 May 25	4.69500 +0.05	4.70	4.65	4.66	3,379
08 May 25	4.65000 -0.01	4.70	4.65	4.66	6,962
07 May 25	4.65500 -0.04	4.70	4.63	4.70	2,773
06 May 25	4.70000 -0.04	4.74	4.70	4.74	7,118
05 May 25	4.74000 -0.03	4.76	4.65	4.74	13,907
02 May 25	4.77000 +0.01	4.77	4.75	4.76	10,357
30 Apr 25	4.76500 -0.04	4.80	4.74	4.80	5,212
29 Apr 25	4.80000 +0.00	4.82	4.80	4.80	1,859
28 Apr 25	4.80000 +0.03	4.81	4.78	4.80	8,194
25 Apr 25	4.77000 +0.05	4.77	4.69	4.72	7,348
24 Apr 25	4.72000 -0.08	4.78	4.68	4.75	6,457
23 Apr 25	4.79500 -0.09	4.89	4.73	4.82	12,949
22 Apr 25	4.89000 -0.01	4.94	4.78	4.92	9,923
17 Apr 25	4.90000 -0.02	4.96	4.85	4.96	10,421
16 Apr 25	4.92000 +0.05	4.93	4.83	4.88	8,256
15 Apr 25	4.87000 +0.26	4.88	4.61	4.61	20,208
14 Apr 25	4.61500 +0.10	4.63	4.53	4.55	15,234
11 Apr 25	4.51500 -0.08	4.62	4.44	4.62	6,685
10 Apr 25	4.59000 +0.29	4.66	4.51	4.60	16,073
09 Apr 25	4.30000 -0.07	4.32	4.23	4.31	9,508
08 Apr 25	4.37000 +0.36	4.38	4.01	4.08	16,033
07 Apr 25	4.01500 -0.20	4.14	3.83	4.14	36,667
04 Apr 25	4.22000 -0.36	4.58	4.14	4.58	39,738
03 Apr 25	4.58000 -0.24	4.83	4.50	4.80	33,024
02 Apr 25	4.82000 -0.01	4.83	4.81	4.81	1,889
01 Apr 25	4.83000 +0.00	4.84	4.80	4.84	4,083
31 Mar 25	4.83000 -0.09	4.97	4.78	4.97	11,461
28 Mar 25	4.92000 -0.02	5.02	4.85	4.96	16,239
27 Mar 25	4.94000 +0.06	4.94	4.85	4.88	10,162
26 Mar 25	4.88000 +0.04	5.08	4.85	4.88	30,295
25 Mar 25	4.84000 -0.01	4.90	4.78	4.86	13,977
24 Mar 25	4.85000 -0.02	4.98	4.85	4.98	8,213
21 Mar 25	4.87000 +0.03	4.87	4.82	4.85	10,569
20 Mar 25	4.84000 -0.04	4.90	4.75	4.86	20,553
19 Mar 25	4.88000 -0.10	4.98	4.62	4.98	27,226
18 Mar 25	4.98000 -0.02	5.02	4.91	5.00	32,870
17 Mar 25	5.00000 +0.12	5.46	4.95	5.18	63,562
14 Mar 25	4.88000 +0.12	4.94	4.76	4.81	14,718
13 Mar 25	4.76000 +0.08	4.90	4.69	4.80	37,312
12 Mar 25	4.68000 +0.16	4.68	4.48	4.54	12,385
11 Mar 25	4.52000 -0.18	4.77	4.47	4.72	27,783
10 Mar 25	4.70000 +0.08	5.10	4.57	4.72	70,666
07 Mar 25	4.62000 +0.04	4.62	4.52	4.52	12,127
06 Mar 25	4.58000 +0.22	4.60	4.40	4.42	28,155
05 Mar 25	4.36000 +0.19	4.36	4.25	4.27	13,691
04 Mar 25	4.17000 +0.07	4.24	4.06	4.12	20,998
03 Mar 25	4.10000 -0.36	4.42	4.03	4.40	93,738
28 Feb 25	4.46000 -0.04	4.50	4.40	4.50	14,329
27 Feb 25	4.50000 +0.20	4.50	4.27	4.27	8,342
26 Feb 25	4.30000 -0.14	4.49	4.27	4.49	40,005
25 Feb 25	4.44000 -0.37	4.82	4.32	4.80	81,550
24 Feb 25	4.81000 -0.19	5.00	4.81	5.00	25,927
21 Feb 25	5.00000 +0.00	5.04	4.96	5.00	14,909
20 Feb 25	5.00000 +0.00	5.02	4.94	5.02	13,509
19 Feb 25	5.00000 +0.00	5.06	4.99	5.00	31,792
18 Feb 25	5.00000 -0.18	5.14	4.96	5.12	35,649
17 Feb 25	5.18000 -0.20	5.40	5.02	5.40	32,161
14 Feb 25	5.38000 -0.10	5.50	5.34	5.44	37,969
13 Feb 25	5.48000 +0.08	5.48	5.38	5.46	33,788
12 Feb 25	5.40000 -0.04	5.66	5.32	5.50	54,836
11 Feb 25	5.44000 +0.02	5.52	5.40	5.42	11,251
10 Feb 25	5.42000 -0.34	5.78	5.42	5.78	27,951
07 Feb 25	5.76000 +0.00	5.86	5.70	5.80	16,930
06 Feb 25	5.76000 +0.08	5.86	5.66	5.68	17,063
05 Feb 25	5.68000 +0.08	5.70	5.58	5.58	13,075
04 Feb 25	5.60000 +0.08	5.60	5.50	5.50	10,112
03 Feb 25	5.52000 +0.08	5.56	5.44	5.48	8,600
31 Jan 25	5.44000 +0.02	5.48	5.40	5.40	10,015
30 Jan 25	5.42000 -0.02	5.50	5.42	5.42	8,642
29 Jan 25	5.44000 -0.02	5.46	5.42	5.42	4,999
28 Jan 25	5.46000 +0.02	5.48	5.42	5.48	6,468
27 Jan 25	5.44000 +0.04	5.58	5.42	5.58	21,227
24 Jan 25	5.40000 +0.08	5.66	5.36	5.66	27,622
23 Jan 25	5.32000 -0.08	5.42	5.32	5.40	7,248
22 Jan 25	5.40000 -0.10	5.48	5.34	5.48	11,609
21 Jan 25	5.50000 -0.10	5.60	5.38	5.60	15,404
20 Jan 25	5.60000 +0.00	5.68	5.54	5.60	11,723
17 Jan 25	5.60000 +0.18	5.70	5.40	5.48	28,357
16 Jan 25	5.42000 +0.16	5.48	5.26	5.32	16,541
15 Jan 25	5.26000 +0.12	5.68	5.24	5.44	41,830
14 Jan 25	5.14000 -0.04	5.20	5.10	5.16	3,487
13 Jan 25	5.18000 +0.00	5.18	5.08	5.16	8,171
10 Jan 25	5.18000 -0.04	5.26	5.14	5.24	6,314
09 Jan 25	5.22000 -0.18	5.38	5.04	5.36	24,161
08 Jan 25	5.40000 -0.12	5.52	5.32	5.50	4,100
07 Jan 25	5.52000 -0.02	5.60	5.40	5.54	23,601
06 Jan 25	5.54000 +0.04	5.56	5.46	5.52	13,104
03 Jan 25	5.50000 +0.10	5.50	5.38	5.42	9,171
02 Jan 25	5.40000 -0.10	5.86	5.32	5.70	7,107
31 Dec 24	5.50000 +0.14	5.50	5.28	5.40	3,577
30 Dec 24	5.36000 +0.14	5.40	5.22	5.24	3,303
27 Dec 24	5.22000 +0.00	5.24	5.10	5.22	11,406
24 Dec 24	5.22000 +0.02	5.22	5.00	5.18	17,497
23 Dec 24	5.20000 -0.06	5.42	5.16	5.36	9,717
20 Dec 24	5.26000 -0.02	5.70	5.26	5.70	17,461
19 Dec 24	5.28000 -0.02	5.50	5.28	5.38	8,035
18 Dec 24	5.30000 -0.26	5.60	5.06	5.60	23,668
17 Dec 24	5.56000 -0.50	6.16	5.54	6.16	24,903
16 Dec 24	6.06000 -0.36	6.80	6.06	6.78	26,450
13 Dec 24	6.42000 +0.32	6.42	6.06	6.16	25,354
12 Dec 24	6.10000 +0.34	6.16	5.80	5.80	23,251
11 Dec 24	5.76000 +0.20	5.76	5.58	5.76	4,540
10 Dec 24	5.56000 +0.10	6.02	5.46	5.48	43,918
09 Dec 24	5.46000 +0.14	5.70	5.46	5.50	22,770
06 Dec 24	5.32000 +0.00	5.38	5.30	5.34	8,861
05 Dec 24	5.32000 +0.10	5.32	5.10	5.22	16,215
04 Dec 24	5.22000 +0.27	5.32	5.04	5.10	18,400
03 Dec 24	4.95000 +0.29	5.14	4.68	4.68	12,863
02 Dec 24	4.66000 -0.34	5.54	4.66	5.20	55,173
29 Nov 24	5.00000 +0.60	5.00	4.48	4.55	11,072
28 Nov 24	4.40000 +0.12	4.46	4.21	4.22	24,019
27 Nov 24	4.28000 -0.14	4.43	4.01	4.40	33,282
26 Nov 24	4.42000 +0.17	4.58	4.34	4.40	24,632
25 Nov 24	4.25000 -0.13	4.66	4.22	4.56	18,628
22 Nov 24	4.38000 -0.02	4.78	4.38	4.40	17,481
21 Nov 24	4.40000 +0.00	4.47	4.34	4.42	6,438
20 Nov 24	4.40000 -0.17	4.66	4.36	4.57	12,790
19 Nov 24	4.57000 +0.06	4.57	4.42	4.50	13,028
18 Nov 24	4.51000 -0.34	4.90	4.51	4.90	16,926
15 Nov 24	4.85000 -0.03	4.90	4.84	4.87	3,321
14 Nov 24	4.88000 -0.12	5.00	4.88	5.00	14,774
13 Nov 24	5.00000 -0.04	5.04	4.96	5.04	3,661
12 Nov 24	5.04000 +0.02	5.06	4.99	5.02	5,639
11 Nov 24	5.02000 +0.02	5.14	4.91	5.08	16,392
08 Nov 24	5.00000 +0.03	5.08	4.93	5.00	10,065
07 Nov 24	4.97000 -0.03	5.04	4.91	5.00	12,520
06 Nov 24	5.00000 +0.00	5.08	4.88	5.08	12,842
05 Nov 24	5.00000 -0.06	5.08	5.00	5.02	8,306
04 Nov 24	5.06000 -0.10	5.26	5.00	5.26	26,231
01 Nov 24	5.16000 +0.40	5.20	4.86	5.00	14,740
31 Oct 24	4.76000 -0.24	5.10	4.70	5.10	15,694
30 Oct 24	5.00000 -0.18	5.20	5.00	5.20	8,279
29 Oct 24	5.18000 +0.06	5.30	5.10	5.12	5,588
28 Oct 24	5.12000 -0.28	5.40	5.12	5.40	8,151
25 Oct 24	5.40000 -0.26	5.70	5.14	5.66	19,742
24 Oct 24	5.66000 +0.00	5.86	5.62	5.86	7,299
23 Oct 24	5.66000 -0.10	5.92	5.64	5.76	11,827
22 Oct 24	5.76000 +0.14	5.78	5.60	5.72	7,536
21 Oct 24	5.62000 -0.26	5.86	5.62	5.86	8,475
18 Oct 24	5.88000 +0.02	6.00	5.78	5.96	10,959
17 Oct 24	5.86000 -0.02	5.88	5.78	5.88	9,975
16 Oct 24	5.88000 -0.32	6.28	5.64	6.26	22,173
15 Oct 24	6.20000 -0.50	6.92	6.04	6.70	21,954
14 Oct 24	6.70000 -0.10	6.90	6.70	6.90	4,019
11 Oct 24	6.80000 -0.08	6.98	6.74	6.98	4,684
10 Oct 24	6.88000 +0.20	7.13	6.82	6.82	8,136
09 Oct 24	6.68000 -0.02	6.80	6.68	6.80	7,038
08 Oct 24	6.70000 -0.06	6.78	6.70	6.74	3,222
07 Oct 24	6.76000 +0.06	6.92	6.72	6.80	3,211
04 Oct 24	6.70000 -0.10	6.92	6.68	6.90	6,998
03 Oct 24	6.80000 -0.14	7.18	6.74	6.88	9,102
02 Oct 24	6.94000 -0.06	6.98	6.80	6.96	3,308
01 Oct 24	7.00000 -0.10	7.20	6.96	7.20	2,605
30 Sep 24	7.10000 +0.10	7.30	7.00	7.30	4,454
27 Sep 24	7.00000 +0.06	7.00	6.74	6.90	9,161
26 Sep 24	6.94000 +0.18	7.18	6.60	6.80	17,319
25 Sep 24	6.76000 -0.10	7.06	6.66	6.86	26,371
24 Sep 24	6.86000 -0.24	7.24	6.70	7.18	32,560
23 Sep 24	7.10000 -0.60	7.68	7.10	7.68	20,801
20 Sep 24	7.70000 -0.10	7.84	7.48	7.80	14,366
19 Sep 24	7.80000 -0.14	8.04	7.72	8.00	8,908
18 Sep 24	7.94000 -0.12	8.08	7.76	7.96	2,690
17 Sep 24	8.06000 +0.06	8.10	7.80	8.10	6,320
16 Sep 24	8.00000 -0.34	8.30	7.74	8.30	26,245
13 Sep 24	8.34000 +0.04	8.56	8.12	8.12	9,455
12 Sep 24	8.30000 -0.20	8.48	8.20	8.48	8,657
11 Sep 24	8.50000 -0.18	8.84	8.34	8.84	10,664
10 Sep 24	8.68000 -0.16	8.82	8.64	8.78	6,633
09 Sep 24	8.84000 -0.10	8.98	8.72	8.82	8,645
06 Sep 24	8.94000 -0.02	9.00	8.76	8.96	3,730
05 Sep 24	8.96000 +0.04	9.12	8.94	8.94	1,301
04 Sep 24	8.92000 -0.20	9.12	8.80	9.12	2,189
03 Sep 24	9.12000 -0.04	9.20	8.94	9.16	1,797
02 Sep 24	9.16000 +0.00	9.16	9.08	9.16	2,122
30 Aug 24	9.16000 -0.10	9.36	9.10	9.30	1,990
29 Aug 24	9.26000 +0.08	9.34	9.00	9.18	4,581
28 Aug 24	9.18000 +0.02	9.22	8.96	9.22	3,268
27 Aug 24	9.16000 +0.00	9.84	8.74	9.16	21,822
26 Aug 24	9.16000 +0.08	9.38	8.90	9.28	2,375
23 Aug 24	9.08000 -0.12	9.20	8.96	9.20	1,207
22 Aug 24	9.20000 +0.00	9.20	9.08	9.20	1,407
21 Aug 24	9.20000 -0.12	9.32	8.82	9.32	6,542
20 Aug 24	9.32000 +0.08	9.38	9.10	9.34	5,542
19 Aug 24	9.24000 +0.16	9.38	9.02	9.02	3,120
16 Aug 24	9.08000 +0.24	9.14	8.84	9.10	3,786
15 Aug 24	8.84000 -0.02	9.06	8.84	8.90	2,698
14 Aug 24	8.86000 +0.20	8.92	8.70	8.70	1,378
13 Aug 24	8.66000 -0.32	8.98	8.60	8.98	8,557
12 Aug 24	8.98000 +0.18	9.00	8.80	8.80	1,845
09 Aug 24	8.80000 +0.06	8.90	8.60	8.84	6,417
08 Aug 24	8.74000 +0.10	8.84	8.60	8.70	2,976
07 Aug 24	8.64000 -0.06	8.90	8.60	8.88	10,924
06 Aug 24	8.70000 -0.48	9.26	8.60	9.08	13,468
05 Aug 24	9.18000 -0.52	9.60	8.34	9.60	20,739
02 Aug 24	9.70000 -0.06	9.76	9.62	9.76	1,545
01 Aug 24	9.76000 +0.04	9.84	9.72	9.72	2,159
31 Jul 24	9.72000 -0.08	9.80	9.72	9.80	2,522
30 Jul 24	9.80000 +0.00	9.80	9.70	9.72	3,287
29 Jul 24	9.80000 +0.00	9.80	9.74	9.80	2,596
26 Jul 24	9.80000 +0.00	9.82	9.74	9.80	4,881
25 Jul 24	9.80000 +0.00	9.88	9.74	9.84	10,860
24 Jul 24	9.80000 -0.08	9.92	9.78	9.92	5,188
23 Jul 24	9.88000 +0.00	9.96	9.80	9.96	10,667
22 Jul 24	9.88000 +0.08	10.00	9.78	9.80	43,515
19 Jul 24	9.80000 +0.02	9.80	9.68	9.70	1,504
18 Jul 24	9.78000 +0.04	9.80	9.60	9.70	5,245
17 Jul 24	9.74000 +0.10	9.74	9.50	9.64	4,269
16 Jul 24	9.64000 -0.06	9.92	9.52	9.78	6,833
15 Jul 24	9.70000 +0.10	9.78	9.40	9.70	6,788
12 Jul 24	9.60000 -0.08	9.68	9.42	9.68	4,322
11 Jul 24	9.68000 +0.06	9.70	9.26	9.60	23,514
10 Jul 24	9.62000 +0.08	10.00	9.60	10.00	43,760
09 Jul 24	9.54000 -0.34	9.98	9.28	9.98	7,322
08 Jul 24	9.88000 -0.12	10.15	9.74	10.10	5,119
05 Jul 24	10.00000 -0.10	10.20	9.90	10.20	6,208
04 Jul 24	10.10000 +0.10	10.10	9.90	10.10	2,359
03 Jul 24	10.00000 +0.00	10.15	9.88	10.00	2,426
02 Jul 24	10.00000 -0.30	10.35	9.90	10.35	2,911
01 Jul 24	10.30000 +0.76	10.45	9.54	9.54	7,243
28 Jun 24	9.54000 -0.61	10.15	9.54	10.15	9,357
27 Jun 24	10.15000 +0.05	10.15	10.00	10.10	4,118
26 Jun 24	10.10000 -0.15	10.35	9.80	10.35	3,078
25 Jun 24	10.25000 -0.40	10.60	10.05	10.55	4,212
24 Jun 24	10.65000 +0.15	10.80	9.56	10.30	16,670
21 Jun 24	10.50000 -0.30	10.80	10.50	10.80	9,599
20 Jun 24	10.80000 +0.92	10.90	9.88	9.94	12,434
19 Jun 24	9.88000 +0.30	9.88	9.60	9.68	5,566
18 Jun 24	9.58000 +0.00	9.66	9.28	9.60	8,748
17 Jun 24	9.58000 -0.06	9.60	8.96	9.14	31,542
14 Jun 24	9.64000 -1.21	10.65	9.46	10.50	26,014
13 Jun 24	10.85000 -0.70	11.75	10.60	11.70	10,494
12 Jun 24	11.55000 -0.10	11.70	11.50	11.65	1,467
11 Jun 24	11.65000 -0.30	11.90	11.40	11.90	6,963
10 Jun 24	11.95000 -0.55	12.20	11.70	12.15	6,957
07 Jun 24	12.50000 +0.70	12.50	11.85	12.00	7,541
06 Jun 24	11.80000 +0.35	12.00	11.55	11.70	15,205
05 Jun 24	11.45000 +0.15	11.45	11.20	11.25	10,226
04 Jun 24	11.30000 -0.15	11.60	11.20	11.40	6,911
03 Jun 24	11.45000 -0.05	11.60	11.25	11.60	4,631
31 May 24	11.50000 +0.00	11.55	11.30	11.40	3,904
30 May 24	11.50000 -0.10	11.60	11.40	11.60	4,058
29 May 24	11.60000 +0.00	11.60	11.25	11.50	7,374
28 May 24	11.60000 -0.20	11.80	11.50	11.80	4,050
27 May 24	11.80000 -0.05	11.85	11.50	11.85	7,303
24 May 24	11.85000 +0.35	11.85	11.45	11.55	6,608
23 May 24	11.50000 +0.00	11.80	11.20	11.30	6,287
22 May 24	11.50000 -0.20	11.70	11.40	11.70	2,327
21 May 24	11.70000 +0.00	11.80	11.40	11.80	7,357
20 May 24	11.70000 -0.10	11.80	11.60	11.80	3,985
17 May 24	11.80000 +0.40	11.95	11.15	11.30	9,912
16 May 24	11.40000 +0.00	11.50	11.15	11.50	3,994
15 May 24	11.40000 -0.25	11.65	11.10	11.55	8,319
14 May 24	11.65000 -0.10	11.90	11.45	11.80	8,539
13 May 24	11.75000 +0.10	11.75	11.45	11.65	3,284
10 May 24	11.65000 +0.05	11.75	11.50	11.70	3,925
09 May 24	11.60000 -0.25	11.85	11.45	11.85	4,788
08 May 24	11.85000 +0.60	11.85	11.30	11.35	5,896
07 May 24	11.25000 +0.35	11.75	10.80	10.95	20,597
06 May 24	10.90000 -0.10	11.20	10.70	11.20	9,103
03 May 24	11.00000 +0.05	11.15	10.80	11.15	2,286
02 May 24	10.95000 -0.40	11.35	10.75	11.00	8,541
30 Apr 24	11.35000 -0.30	11.75	10.75	11.65	12,431
29 Apr 24	11.65000 +0.15	12.50	11.45	11.85	24,425
26 Apr 24	11.50000 +0.80	11.60	10.90	11.15	17,688
25 Apr 24	10.70000 +0.45	10.70	10.30	10.35	19,546
24 Apr 24	10.25000 +0.55	10.60	9.68	9.70	26,593
23 Apr 24	9.70000 +0.00	9.90	9.42	9.70	12,991
22 Apr 24	9.70000 -0.08	10.20	9.62	9.90	17,201
19 Apr 24	9.78000 +0.22	9.92	9.32	9.66	20,599
18 Apr 24	9.56000 +0.50	9.70	9.22	9.46	26,840
17 Apr 24	9.06000 -0.04	9.36	9.00	9.20	12,216
16 Apr 24	9.10000 -0.70	9.74	8.96	9.60	48,217
15 Apr 24	9.80000 +0.56	9.80	8.82	9.10	41,566
12 Apr 24	9.24000 -0.64	10.00	9.24	9.88	34,756
11 Apr 24	9.88000 -0.77	10.80	9.76	10.65	31,607
10 Apr 24	10.65000 -0.80	11.45	10.15	11.45	53,581
09 Apr 24	11.45000 -0.20	11.65	11.35	11.55	12,253
08 Apr 24	11.65000 -1.40	12.90	11.55	12.80	23,373
05 Apr 24	13.05000 -0.15	13.10	12.05	13.10	16,067
04 Apr 24	13.20000 +1.10	13.50	12.20	12.20	26,668
03 Apr 24	12.10000 +0.10	12.30	11.80	12.00	13,761
02 Apr 24	12.00000 +0.70	12.00	11.30	11.50	23,639
28 Mar 24	11.30000 +0.00	11.50	11.20	11.50	13,925
27 Mar 24	11.30000 +0.12	11.50	10.80	11.00	18,302
26 Mar 24	11.18000 +0.48	11.30	10.74	10.86	24,611
25 Mar 24	10.70000 +0.68	10.70	10.26	10.26	31,253
22 Mar 24	10.02000 +0.02	10.20	9.95	10.00	3,633
21 Mar 24	10.00000 +0.10	10.20	9.82	9.82	9,277
20 Mar 24	9.90000 +0.00	10.20	9.60	9.90	13,909
19 Mar 24	9.90000 +0.58	9.90	9.32	9.45	24,060
18 Mar 24	9.32000 +0.33	9.49	8.85	9.30	13,755
15 Mar 24	8.99000 +0.14	9.00	8.75	8.75	7,283
14 Mar 24	8.85000 -0.05	8.99	8.80	8.90	1,687
13 Mar 24	8.90000 +0.23	9.00	8.66	8.70	8,584
12 Mar 24	8.67000 -0.09	8.86	8.67	8.76	3,913
11 Mar 24	8.76000 -0.14	9.00	8.61	8.90	19,258
08 Mar 24	8.90000 -0.12	9.02	8.78	8.91	9,359
07 Mar 24	9.02000 +0.11	9.10	8.91	9.00	2,408
06 Mar 24	8.91000 -0.19	9.10	8.90	9.00	5,498
05 Mar 24	9.10000 +0.00	9.17	9.05	9.17	460
04 Mar 24	9.10000 -0.10	9.20	9.00	9.20	3,960
01 Mar 24	9.20000 -0.05	9.35	9.10	9.35	2,987
29 Feb 24	9.25000 -0.05	9.30	9.13	9.27	5,028
28 Feb 24	9.30000 +0.11	9.30	9.03	9.20	3,575
27 Feb 24	9.19000 -0.05	9.30	9.00	9.26	9,300
26 Feb 24	9.24000 +0.13	9.26	9.07	9.19	20,395
23 Feb 24	9.11000 +0.01	9.20	9.01	9.02	9,179
22 Feb 24	9.10000 +0.00	9.14	8.80	9.10	7,943
21 Feb 24	9.10000 +0.10	9.10	8.90	9.10	3,741
20 Feb 24	9.00000 -0.14	9.14	8.91	9.14	4,546
19 Feb 24	9.14000 -0.58	9.60	8.75	9.60	24,945
16 Feb 24	9.72000 -0.13	9.90	9.60	9.90	3,936
15 Feb 24	9.85000 -0.05	10.00	9.61	9.90	16,870
14 Feb 24	9.90000 +0.26	10.00	9.56	9.64	17,612
13 Feb 24	9.64000 -0.21	9.80	9.48	9.72	7,559
12 Feb 24	9.85000 -0.35	10.26	9.64	10.20	11,625
09 Feb 24	10.20000 -0.30	10.60	10.10	10.50	9,509
08 Feb 24	10.50000 +0.26	10.50	10.22	10.24	11,560
07 Feb 24	10.24000 +0.54	10.24	9.88	9.90	21,385
06 Feb 24	9.70000 +0.20	9.90	9.43	9.43	5,691
05 Feb 24	9.50000 -0.20	9.75	9.43	9.55	6,175
02 Feb 24	9.70000 +0.05	9.74	9.60	9.74	2,288
01 Feb 24	9.65000 -0.15	9.80	9.50	9.80	3,499
31 Jan 24	9.80000 +0.20	9.80	9.54	9.70	5,520
30 Jan 24	9.60000 +0.71	9.62	9.15	9.30	16,877
29 Jan 24	8.89000 +0.15	9.04	8.65	8.65	4,097
26 Jan 24	8.74000 -0.06	8.74	8.60	8.71	9,422
25 Jan 24	8.80000 -0.19	8.90	8.76	8.90	5,003
24 Jan 24	8.99000 -0.09	9.15	8.85	9.15	6,751
23 Jan 24	9.08000 -0.17	9.25	8.95	9.25	4,064
22 Jan 24	9.25000 -0.38	9.49	8.98	9.33	7,858
19 Jan 24	9.63000 +0.24	9.86	9.30	9.49	14,241
18 Jan 24	9.39000 +0.89	9.45	8.40	8.40	17,342
17 Jan 24	8.50000 -0.03	8.68	8.50	8.63	5,423
16 Jan 24	8.53000 +0.27	8.70	8.32	8.32	14,534
15 Jan 24	8.26000 +0.14	8.45	8.09	8.15	6,751
12 Jan 24	8.12000 -0.05	8.26	8.11	8.17	2,020
11 Jan 24	8.17000 -0.28	8.45	8.17	8.45	6,389
10 Jan 24	8.45000 +0.19	8.45	8.20	8.26	10,979
09 Jan 24	8.26000 +0.09	8.27	8.17	8.27	6,376
08 Jan 24	8.17000 +0.12	8.20	8.05	8.19	6,204
05 Jan 24	8.05000 +0.01	8.14	8.01	8.14	1,618
04 Jan 24	8.04000 +0.01	8.12	8.02	8.02	2,416
03 Jan 24	8.03000 -0.07	8.10	8.03	8.10	1,975
02 Jan 24	8.10000 +0.10	8.10	8.01	8.04	3,085
29 Dec 23	8.00000 -0.14	8.15	8.00	8.14	4,999
28 Dec 23	8.14000 +0.06	8.19	8.02	8.03	2,597
27 Dec 23	8.08000 -0.34	8.41	8.08	8.30	13,346
22 Dec 23	8.42000 +0.03	8.48	8.21	8.48	7,166
21 Dec 23	8.39000 -0.01	8.45	8.26	8.40	6,486
20 Dec 23	8.40000 +0.15	8.60	8.31	8.40	9,565
19 Dec 23	8.25000 +0.17	8.25	8.01	8.15	6,991
18 Dec 23	8.08000 +0.00	8.12	8.00	8.10	6,411
15 Dec 23	8.08000 -0.06	8.20	8.00	8.18	4,062
14 Dec 23	8.14000 +0.07	8.36	8.01	8.15	17,050
13 Dec 23	8.07000 +0.42	8.14	7.78	7.79	21,375
12 Dec 23	7.65000 -0.06	7.70	7.50	7.70	4,804
11 Dec 23	7.71000 -0.02	7.76	7.51	7.71	5,461
08 Dec 23	7.73000 -0.05	7.76	7.61	7.68	1,076
07 Dec 23	7.78000 +0.11	7.80	7.62	7.75	5,348
06 Dec 23	7.67000 +0.23	7.67	7.40	7.64	9,387
05 Dec 23	7.44000 -0.06	7.50	7.31	7.50	5,882
04 Dec 23	7.50000 -0.10	7.80	7.40	7.70	20,542
01 Dec 23	7.60000 -0.19	7.90	7.51	7.90	5,785
30 Nov 23	7.79000 +0.05	7.99	7.60	7.68	8,374
29 Nov 23	7.74000 -0.01	7.85	7.58	7.85	6,093
28 Nov 23	7.75000 +0.05	7.79	7.60	7.70	1,203
27 Nov 23	7.70000 +0.04	7.89	7.70	7.89	6,345
24 Nov 23	7.66000 -0.04	7.74	7.56	7.70	1,141
23 Nov 23	7.70000 +0.05	7.83	7.59	7.83	5,376
22 Nov 23	7.65000 -0.06	7.91	7.65	7.80	5,136
21 Nov 23	7.71000 -0.21	7.99	7.68	7.99	1,928
20 Nov 23	7.92000 -0.02	8.08	7.66	7.88	18,150
17 Nov 23	7.94000 +0.02	8.01	7.80	8.00	4,026
16 Nov 23	7.92000 +0.04	7.97	7.80	7.97	3,074
15 Nov 23	7.88000 +0.10	7.88	7.61	7.78	3,722
14 Nov 23	7.78000 -0.02	7.90	7.55	7.90	6,879
13 Nov 23	7.80000 -0.28	8.08	7.75	8.08	4,738
10 Nov 23	8.08000 +0.18	8.08	7.85	7.99	5,185
09 Nov 23	7.90000 +0.18	7.92	7.75	7.82	5,328
08 Nov 23	7.72000 +0.11	7.80	7.65	7.78	13,687
07 Nov 23	7.61000 -0.29	7.98	7.61	7.90	6,844
06 Nov 23	7.90000 +0.32	7.90	7.60	7.60	5,822
03 Nov 23	7.58000 +0.08	7.58	7.50	7.52	3,494
02 Nov 23	7.50000 -0.04	7.60	7.35	7.54	25,867
01 Nov 23	7.54000 +0.04	7.59	7.46	7.46	1,400
31 Oct 23	7.50000 +0.00	7.86	7.38	7.38	2,067
30 Oct 23	7.50000 -0.13	7.92	7.31	7.63	8,396
27 Oct 23	7.63000 +0.31	7.72	7.30	7.31	2,442
26 Oct 23	7.32000 -0.03	7.65	7.32	7.55	3,862
25 Oct 23	7.35000 -0.06	8.06	7.31	8.01	14,980
24 Oct 23	7.41000 -0.09	7.66	7.40	7.40	3,320
23 Oct 23	7.50000 -0.41	7.81	7.15	7.81	15,718
20 Oct 23	7.91000 +0.12	8.00	7.70	7.90	1,758
19 Oct 23	7.79000 +0.11	8.18	7.75	7.88	3,856
18 Oct 23	7.68000 -0.17	8.04	7.68	8.00	2,515
17 Oct 23	7.85000 +0.00	7.95	7.80	7.90	10,437
16 Oct 23	7.85000 -0.25	8.01	7.81	8.00	5,178
13 Oct 23	8.10000 +0.10	8.30	7.69	8.02	5,539
12 Oct 23	8.00000 +0.30	8.29	7.54	7.70	4,036
11 Oct 23	7.70000 -0.21	8.10	7.53	7.91	8,693
10 Oct 23	7.91000 -0.34	8.26	7.91	8.05	3,688
09 Oct 23	8.25000 -0.46	8.79	7.90	8.60	13,849
06 Oct 23	8.71000 +0.01	8.90	8.70	8.70	4,308
05 Oct 23	8.70000 +0.00	8.90	8.62	8.70	13,952
04 Oct 23	8.70000 -0.20	8.90	8.50	8.86	7,017
03 Oct 23	8.90000 +0.20	9.20	8.50	8.70	13,133
02 Oct 23	8.70000 +0.25	9.00	8.50	8.65	22,387
29 Sep 23	8.45000 +0.87	8.56	7.60	7.68	39,439
28 Sep 23	7.58000 +0.28	7.58	7.36	7.36	38,384
27 Sep 23	7.30000 +0.02	7.36	7.26	7.28	15,641
26 Sep 23	7.28000 +0.09	7.32	7.13	7.32	32,293
25 Sep 23	7.19000 -0.18	7.30	7.11	7.29	52,038
22 Sep 23	7.37000 -0.13	7.60	7.11	7.60	8,652
21 Sep 23	7.50000 -0.40	7.98	7.40	7.90	10,668
20 Sep 23	7.90000 +0.00	8.00	7.90	8.00	1,909
19 Sep 23	7.90000 -0.20	8.20	7.85	8.11	10,299
18 Sep 23	8.10000 -0.10	8.28	8.10	8.24	3,542
15 Sep 23	8.20000 -0.10	8.40	8.00	8.30	6,008
14 Sep 23	8.30000 +0.00	8.40	8.29	8.29	1,894
13 Sep 23	8.30000 -0.10	8.40	8.10	8.40	2,464
12 Sep 23	8.40000 +0.30	8.40	8.10	8.20	3,290
11 Sep 23	8.10000 -0.15	8.30	8.00	8.15	8,673
08 Sep 23	8.25000 -0.17	8.48	8.12	8.12	6,417
07 Sep 23	8.42000 -0.03	8.49	8.40	8.49	2,294
06 Sep 23	8.45000 +0.01	8.49	8.40	8.44	2,383
05 Sep 23	8.44000 +0.04	8.80	8.35	8.70	6,922
04 Sep 23	8.40000 -0.08	8.58	8.40	8.58	4,474
01 Sep 23	8.48000 -0.43	9.00	8.25	8.90	9,252
31 Aug 23	8.91000 +0.03	9.00	8.75	8.98	1,396
30 Aug 23	8.88000 +0.20	8.88	8.55	8.68	1,095
29 Aug 23	8.68000 -0.32	9.00	8.65	9.00	3,206
28 Aug 23	9.00000 +0.02	9.00	8.83	8.99	876
25 Aug 23	8.98000 +0.05	8.99	8.84	8.93	578
24 Aug 23	8.93000 +0.06	8.95	8.82	8.87	409
23 Aug 23	8.87000 -0.03	9.00	8.81	9.00	2,316
22 Aug 23	8.90000 +0.21	8.90	8.61	8.69	2,319
21 Aug 23	8.69000 -0.31	9.00	8.50	9.00	5,439
18 Aug 23	9.00000 +0.11	9.00	8.74	8.94	4,749
17 Aug 23	8.89000 +0.14	8.89	8.65	8.85	2,684
16 Aug 23	8.75000 -0.08	8.99	8.75	8.80	771
15 Aug 23	8.83000 -0.27	9.07	8.80	9.07	1,866
14 Aug 23	9.10000 +0.06	9.10	9.05	9.05	1,430
11 Aug 23	9.04000 +0.01	9.05	8.90	9.05	1,306
10 Aug 23	9.03000 -0.01	9.04	8.94	9.04	287
09 Aug 23	9.04000 +0.13	9.10	8.91	9.00	3,185
08 Aug 23	8.91000 -0.08	9.00	8.91	9.00	254
07 Aug 23	8.99000 +0.04	9.00	8.90	9.00	1,014
04 Aug 23	8.95000 +0.05	9.00	8.90	8.90	685
03 Aug 23	8.90000 -0.09	8.90	8.76	8.90	1,361
02 Aug 23	8.99000 -0.01	9.10	8.70	9.00	5,620
01 Aug 23	9.00000 -0.21	9.31	9.00	9.31	3,369
31 Jul 23	9.21000 -0.27	9.57	9.21	9.50	4,328
28 Jul 23	9.48000 -0.23	9.71	9.45	9.50	2,110
27 Jul 23	9.71000 +0.19	9.72	9.50	9.72	3,930
26 Jul 23	9.52000 +0.02	9.71	9.48	9.48	2,651
25 Jul 23	9.50000 -0.02	9.60	9.49	9.52	1,370
24 Jul 23	9.52000 +0.01	9.74	9.52	9.74	4,030
21 Jul 23	9.51000 +0.01	9.74	9.50	9.63	3,631
20 Jul 23	9.50000 +0.05	9.74	9.48	9.48	5,010
19 Jul 23	9.45000 -0.45	9.80	9.45	9.80	4,364
18 Jul 23	9.90000 +0.01	9.90	9.71	9.82	2,276
17 Jul 23	9.89000 +0.18	9.90	9.71	9.80	3,844
14 Jul 23	9.71000 -0.18	9.89	9.70	9.80	3,254
13 Jul 23	9.89000 +0.19	9.90	9.70	9.70	4,804
12 Jul 23	9.70000 -0.08	9.90	9.70	9.90	2,111
11 Jul 23	9.78000 +0.05	9.90	9.78	9.90	2,236
10 Jul 23	9.73000 -0.17	10.00	9.72	10.00	3,238
07 Jul 23	9.90000 +0.10	10.02	9.76	10.00	1,227
06 Jul 23	9.80000 +0.06	10.00	9.72	9.74	3,234
05 Jul 23	9.74000 -0.28	10.02	9.73	10.00	6,914
04 Jul 23	10.02000 -0.22	10.34	9.70	10.34	12,152
03 Jul 23	10.24000 -0.12	10.52	10.24	10.46	4,305
30 Jun 23	10.36000 -0.04	10.44	10.10	10.40	2,010
29 Jun 23	10.40000 +0.12	10.50	10.28	10.38	1,457
28 Jun 23	10.28000 -0.22	10.50	10.28	10.50	4,442
27 Jun 23	10.50000 +0.14	10.50	10.30	10.50	1,237
26 Jun 23	10.36000 +0.02	10.54	10.34	10.54	1,004
23 Jun 23	10.34000 -0.40	10.72	10.34	10.72	1,206
22 Jun 23	10.74000 -0.06	10.78	10.40	10.78	6,665
21 Jun 23	10.80000 +0.80	10.96	10.52	10.70	54,037
20 Jun 23	10.00000 -0.10	10.16	10.00	10.16	591
19 Jun 23	10.10000 -0.14	10.20	10.00	10.20	1,207
16 Jun 23	10.24000 +0.25	10.24	10.00	10.10	5,855
15 Jun 23	9.99000 +0.39	10.00	9.60	9.60	2,757
14 Jun 23	9.60000 +0.27	9.68	9.30	9.30	5,195
13 Jun 23	9.33000 -0.87	10.20	9.22	10.20	14,977
12 Jun 23	10.20000 -0.18	10.48	10.16	10.48	2,373
09 Jun 23	10.38000 -0.10	10.44	10.16	10.44	4,207
08 Jun 23	10.48000 +0.08	10.48	10.20	10.20	4,214
07 Jun 23	10.40000 +0.08	10.50	10.32	10.34	12,211
06 Jun 23	10.32000 -0.18	10.58	10.32	10.50	6,929
05 Jun 23	10.50000 +0.00	10.50	10.32	10.48	4,531
02 Jun 23	10.50000 +0.12	10.50	10.30	10.40	8,202
01 Jun 23	10.38000 +0.48	10.40	9.82	10.00	6,438
31 May 23	9.90000 +0.07	10.00	9.80	9.90	1,712
30 May 23	9.83000 -0.11	10.00	9.83	9.94	5,498
29 May 23	9.94000 -0.05	10.00	9.80	10.00	1,967
26 May 23	9.99000 +0.20	10.00	9.73	9.73	6,495
25 May 23	9.79000 -0.11	10.00	9.79	9.90	7,465
24 May 23	9.90000 -0.10	9.98	9.79	9.90	2,849
23 May 23	10.00000 +0.00	10.00	9.80	10.00	6,833
22 May 23	10.00000 +0.00	10.02	9.81	10.00	16,665
19 May 23	10.00000 +0.04	10.00	9.80	10.00	18,372
18 May 23	9.96000 -0.10	10.04	9.73	10.00	1,657
17 May 23	10.06000 +0.08	10.06	9.74	10.00	12,100
16 May 23	9.98000 -0.08	10.10	9.53	10.10	6,398
15 May 23	10.06000 +0.26	10.10	9.80	10.10	4,740
12 May 23	9.80000 -0.09	9.90	9.60	9.87	5,171
11 May 23	9.89000 +0.19	10.00	9.50	9.80	4,921
10 May 23	9.70000 +0.17	9.75	9.62	9.70	3,090
09 May 23	9.53000 +0.11	9.80	9.50	9.50	10,268
08 May 23	9.42000 -0.34	9.80	9.41	9.80	1,035
05 May 23	9.76000 +0.36	9.78	9.39	9.39	4,972
04 May 23	9.40000 +0.10	9.40	9.22	9.30	1,462
03 May 23	9.30000 +0.30	9.42	9.02	9.42	3,206
02 May 23	9.00000 -0.16	9.44	9.00	9.44	8,153
28 Apr 23	9.16000 -0.23	9.45	9.10	9.45	2,291
27 Apr 23	9.39000 +0.39	9.49	8.96	9.15	3,704
26 Apr 23	9.00000 -0.36	9.36	8.96	9.36	6,602
25 Apr 23	9.36000 +0.36	9.58	8.91	9.00	7,963
24 Apr 23	9.00000 +1.50	9.00	7.74	7.82	10,485
21 Apr 23	7.50000 -0.20	7.70	7.50	7.70	5,465
20 Apr 23	7.70000 +0.15	7.70	7.57	7.57	1,433
19 Apr 23	7.55000 -0.14	7.80	7.53	7.80	2,796
18 Apr 23	7.69000 +0.04	7.70	7.60	7.70	6,146
17 Apr 23	7.65000 -0.04	7.80	7.65	7.71	4,563
14 Apr 23	7.69000 +0.01	7.75	7.62	7.62	4,571
13 Apr 23	7.68000 +0.08	7.79	7.65	7.70	2,622
12 Apr 23	7.60000 -0.10	7.80	7.60	7.70	3,239
11 Apr 23	7.70000 -0.28	7.85	7.60	7.60	19,165
06 Apr 23	7.98000 +0.17	7.98	7.61	7.65	4,616
05 Apr 23	7.81000 +0.32	8.09	7.47	7.50	4,578
04 Apr 23	7.49000 -0.31	7.90	7.44	7.90	3,235
03 Apr 23	7.80000 +0.60	8.15	6.95	7.00	28,618
31 Mar 23	7.20000 -0.17	7.40	7.10	7.40	12,538
30 Mar 23	7.37000 +0.06	7.40	7.32	7.40	4,776
29 Mar 23	7.31000 -0.03	7.55	7.28	7.38	23,825
28 Mar 23	7.34000 -0.40	7.79	7.34	7.74	11,343
27 Mar 23	7.74000 -0.16	8.06	7.70	8.06	9,381
24 Mar 23	7.90000 -0.10	8.00	7.90	7.95	5,717
23 Mar 23	8.00000 +0.06	8.04	7.99	7.99	4,060
22 Mar 23	7.94000 -0.06	8.10	7.94	8.10	5,853
21 Mar 23	8.00000 -0.09	8.15	7.94	8.15	6,978
20 Mar 23	8.09000 -0.05	8.20	8.04	8.20	3,423
17 Mar 23	8.14000 +0.17	8.29	8.03	8.29	4,833
16 Mar 23	7.97000 -0.20	8.37	7.87	8.30	10,483
15 Mar 23	8.17000 -0.33	8.50	8.00	8.50	6,430
14 Mar 23	8.50000 +0.09	8.51	8.31	8.51	8,937
13 Mar 23	8.41000 -0.44	8.95	8.15	8.95	9,127
10 Mar 23	8.85000 -0.15	9.10	8.69	8.72	8,532
09 Mar 23	9.00000 +0.00	9.10	8.81	9.00	4,422
08 Mar 23	9.00000 +0.00	9.30	8.88	9.00	4,494
07 Mar 23	9.00000 -0.36	9.56	8.99	9.36	6,291
06 Mar 23	9.36000 +0.02	9.59	9.36	9.44	5,112
03 Mar 23	9.34000 +0.10	9.34	8.88	9.23	13,478
02 Mar 23	9.24000 -0.03	9.37	9.23	9.37	4,184
01 Mar 23	9.27000 -0.15	9.52	9.26	9.40	6,100
28 Feb 23	9.42000 -0.05	9.67	9.40	9.67	7,052
27 Feb 23	9.47000 -0.48	9.97	9.45	9.95	10,383
24 Feb 23	9.95000 +0.13	10.00	9.76	9.76	3,442
23 Feb 23	9.82000 +0.02	10.00	9.76	9.80	2,329
22 Feb 23	9.80000 -0.22	10.00	9.72	10.00	3,818
21 Feb 23	10.02000 -0.08	10.20	10.00	10.10	2,600
20 Feb 23	10.10000 +0.11	10.20	10.00	10.10	3,068
17 Feb 23	9.99000 -0.21	10.20	9.72	10.20	2,538
16 Feb 23	10.20000 -0.06	10.30	9.95	10.30	4,227
15 Feb 23	10.26000 +0.54	11.38	10.02	11.38	8,635
14 Feb 23	9.72000 +0.00	9.92	9.64	9.82	15,629
13 Feb 23	9.72000 +0.03	9.94	9.64	9.69	8,354
10 Feb 23	9.69000 -0.10	9.80	9.50	9.80	2,936
09 Feb 23	9.79000 +0.30	10.00	9.46	9.99	2,971
08 Feb 23	9.49000 -0.22	9.81	9.46	9.81	7,820
07 Feb 23	9.71000 -0.24	9.95	9.67	9.95	3,906
06 Feb 23	9.95000 +0.01	10.00	9.80	9.94	6,777
03 Feb 23	9.94000 -0.05	10.00	9.83	10.00	2,758
02 Feb 23	9.99000 -0.21	10.20	9.60	10.02	9,351
01 Feb 23	10.20000 -0.06	10.74	10.10	10.36	7,417
31 Jan 23	10.26000 +0.00	10.40	10.02	10.20	6,456
30 Jan 23	10.26000 -0.10	10.44	10.26	10.40	7,216
27 Jan 23	10.36000 +0.00	10.44	10.26	10.44	3,271
26 Jan 23	10.36000 -0.20	10.50	10.26	10.50	3,271
25 Jan 23	10.56000 -0.18	10.80	10.50	10.56	5,787
24 Jan 23	10.74000 +0.00	10.84	10.74	10.74	612
23 Jan 23	10.74000 -0.18	11.10	10.72	11.02	5,157
20 Jan 23	10.92000 -0.54	11.46	10.90	11.46	15,678
19 Jan 23	11.46000 +0.06	11.56	10.90	11.50	7,158
18 Jan 23	11.40000 +0.18	11.80	11.12	11.30	3,594
17 Jan 23	11.22000 +0.30	11.30	10.82	11.12	6,180
16 Jan 23	10.92000 -0.08	11.94	10.80	11.30	14,995
13 Jan 23	11.00000 +0.68	11.00	10.36	10.36	6,262
12 Jan 23	10.32000 -0.28	10.70	10.00	10.70	11,611
11 Jan 23	10.60000 -0.14	10.94	10.44	10.80	8,724
10 Jan 23	10.74000 +0.02	10.82	10.54	10.70	3,007
09 Jan 23	10.72000 +0.00	10.80	10.52	10.72	5,317
06 Jan 23	10.72000 -0.06	10.78	10.56	10.72	1,592
05 Jan 23	10.78000 +0.18	10.78	10.40	10.50	2,053
04 Jan 23	10.60000 -0.10	10.78	10.60	10.76	4,628
03 Jan 23	10.70000 +0.20	10.88	10.42	10.60	2,144
02 Jan 23	10.50000 +0.34	11.20	10.22	10.22	1,713
30 Dec 22	10.16000 -0.22	10.68	10.16	10.38	1,530
29 Dec 22	10.38000 -0.06	10.50	10.38	10.48	3,607
28 Dec 22	10.44000 +0.04	10.44	10.10	10.42	4,218
27 Dec 22	10.40000 -0.02	10.82	10.34	10.50	3,313
23 Dec 22	10.42000 -0.90	11.32	10.20	11.32	10,819
22 Dec 22	11.32000 -0.78	12.08	10.88	12.08	8,850
21 Dec 22	12.10000 +0.04	12.10	11.80	12.00	4,670
20 Dec 22	12.06000 +0.26	12.44	11.90	11.96	14,808
19 Dec 22	11.80000 +1.60	11.80	10.30	10.30	10,710
16 Dec 22	10.20000 +0.33	10.20	9.88	9.90	6,628
15 Dec 22	9.87000 +0.19	9.95	9.50	9.75	5,319
14 Dec 22	9.68000 +0.33	9.79	9.50	9.79	3,906
13 Dec 22	9.35000 +0.63	9.35	8.60	8.72	12,590
12 Dec 22	8.72000 +0.04	8.74	8.45	8.68	8,914
09 Dec 22	8.68000 -0.04	8.72	8.65	8.70	2,175
08 Dec 22	8.72000 +0.01	8.74	8.63	8.70	4,726
07 Dec 22	8.71000 -0.19	8.94	8.71	8.90	7,340
06 Dec 22	8.90000 +0.00	8.90	8.80	8.90	3,705
05 Dec 22	8.90000 -0.09	9.04	8.85	9.00	4,902
02 Dec 22	8.99000 -0.21	9.03	8.70	9.00	3,325
01 Dec 22	9.20000 +0.02	9.20	8.70	9.20	10,123
30 Nov 22	9.18000 -0.02	9.24	9.18	9.21	3,971
29 Nov 22	9.20000 -0.65	9.90	9.20	9.85	3,822
28 Nov 22	9.85000 +0.06	9.90	9.75	9.75	2,059
25 Nov 22	9.79000 +0.01	9.86	9.71	9.82	1,091
24 Nov 22	9.78000 -0.30	10.14	9.72	10.12	5,893
23 Nov 22	10.08000 -0.12	10.22	10.08	10.16	818
22 Nov 22	10.20000 -0.10	10.40	10.18	10.40	4,757
21 Nov 22	10.30000 +0.30	10.30	10.12	10.18	6,778
18 Nov 22	10.00000 +0.00	10.26	10.00	10.26	2,116
17 Nov 22	10.00000 -0.14	10.28	9.84	10.16	2,925
16 Nov 22	10.14000 -0.34	10.50	9.80	10.44	5,509
15 Nov 22	10.48000 -0.04	10.70	10.44	10.56	6,688
14 Nov 22	10.52000 +0.06	10.60	10.38	10.38	8,520
11 Nov 22	10.46000 -0.04	10.62	10.46	10.50	3,118
10 Nov 22	10.50000 +0.12	10.60	10.38	10.38	2,292
09 Nov 22	10.38000 -0.12	10.60	10.38	10.50	2,572
08 Nov 22	10.50000 -0.10	10.64	10.32	10.62	3,579
07 Nov 22	10.60000 +0.24	10.78	10.40	10.78	9,795
04 Nov 22	10.36000 +0.50	10.46	8.91	9.78	12,243
03 Nov 22	9.86000 +1.45	9.89	8.61	8.71	15,188
02 Nov 22	8.41000 +0.20	8.59	8.32	8.51	3,037
01 Nov 22	8.21000 -0.17	8.68	8.21	8.39	7,975
31 Oct 22	8.38000 +0.08	8.99	8.35	8.50	11,328
28 Oct 22	8.30000 -0.09	8.42	8.05	8.42	12,775
27 Oct 22	8.39000 -0.16	8.55	8.24	8.52	7,405
26 Oct 22	8.55000 +0.07	9.32	8.36	8.51	18,823
25 Oct 22	8.48000 +0.27	8.56	8.22	8.32	8,902
24 Oct 22	8.21000 -0.59	8.83	8.19	8.83	7,404
21 Oct 22	8.80000 -0.20	9.02	8.73	9.00	5,324
20 Oct 22	9.00000 -0.50	9.53	8.88	9.53	10,804
19 Oct 22	9.50000 +0.00	9.96	9.44	9.50	9,783
18 Oct 22	9.50000 -0.10	9.63	9.30	9.63	7,260
17 Oct 22	9.60000 +0.10	9.78	9.42	9.50	8,140
14 Oct 22	9.50000 +0.80	9.60	8.78	8.78	33,237
13 Oct 22	8.70000 -0.08	8.82	8.69	8.82	10,596
12 Oct 22	8.78000 -0.47	9.28	8.52	9.28	17,500
11 Oct 22	9.25000 -0.55	9.80	8.71	9.80	18,388
10 Oct 22	9.80000 +0.14	9.92	9.58	9.70	8,254
07 Oct 22	9.66000 +0.47	11.00	9.30	9.40	32,739
06 Oct 22	9.19000 +0.62	9.55	8.70	8.72	38,530
05 Oct 22	8.57000 +0.77	8.80	8.17	8.20	32,002
04 Oct 22	7.80000 +1.00	8.14	6.86	6.90	25,001
03 Oct 22	6.80000 +0.09	6.90	6.68	6.75	43,367
30 Sep 22	6.71000 +0.02	6.99	6.55	6.80	59,835
29 Sep 22	6.69000 +0.14	6.99	6.56	6.95	16,232
28 Sep 22	6.55000 -0.17	6.90	6.52	6.90	12,758
27 Sep 22	6.72000 -0.08	7.10	6.70	7.00	24,554
26 Sep 22	6.80000 -0.58	7.48	6.68	7.48	20,911
23 Sep 22	7.38000 -0.57	8.05	7.00	8.05	38,094
22 Sep 22	7.95000 -1.61	9.60	7.79	9.51	35,334
21 Sep 22	9.56000 -1.04	10.60	9.54	10.60	20,835
20 Sep 22	10.60000 -1.40	12.10	10.60	12.00	8,318
19 Sep 22	12.00000 -0.70	13.00	12.00	12.70	5,600
16 Sep 22	12.70000 -0.48	13.20	12.50	13.20	7,252
15 Sep 22	13.18000 +0.00	13.24	13.00	13.20	2,378
14 Sep 22	13.18000 +0.08	13.40	12.94	13.22	10,051
13 Sep 22	13.10000 -0.40	13.70	13.10	13.70	2,663
12 Sep 22	13.50000 +0.20	13.60	13.30	13.60	1,401
09 Sep 22	13.30000 -0.22	13.68	13.30	13.68	1,611
08 Sep 22	13.52000 -0.06	13.78	13.50	13.78	3,037
07 Sep 22	13.58000 -0.12	13.74	13.54	13.60	950
06 Sep 22	13.70000 -0.08	13.98	13.62	13.98	700
05 Sep 22	13.78000 +0.02	13.84	13.60	13.60	2,267
02 Sep 22	13.76000 +0.16	13.84	13.62	13.84	1,915
01 Sep 22	13.60000 -0.12	13.80	13.50	13.64	2,806
31 Aug 22	13.72000 +0.02	13.88	13.64	13.66	3,355
30 Aug 22	13.70000 -0.20	14.08	13.66	13.90	4,016
29 Aug 22	13.90000 -0.14	14.18	13.84	14.18	1,353
26 Aug 22	14.04000 +0.00	14.18	13.82	14.06	2,414
25 Aug 22	14.04000 +0.00	14.20	14.00	14.06	1,488
24 Aug 22	14.04000 +0.08	14.20	13.88	13.88	5,545
23 Aug 22	13.96000 -0.04	14.18	13.88	13.88	2,887
22 Aug 22	14.00000 -0.20	14.30	14.00	14.30	2,925
19 Aug 22	14.20000 -0.04	14.24	14.00	14.24	2,374
18 Aug 22	14.24000 +0.18	14.28	14.02	14.06	2,239
17 Aug 22	14.06000 -0.20	14.28	14.04	14.12	2,883
16 Aug 22	14.26000 +0.22	14.30	14.12	14.30	1,568
15 Aug 22	14.04000 -0.08	14.30	13.82	14.30	4,861
12 Aug 22	14.12000 -0.08	14.36	14.12	14.20	3,472
11 Aug 22	14.20000 -0.08	14.36	14.16	14.30	5,371
10 Aug 22	14.28000 +0.18	14.36	14.06	14.10	2,847
09 Aug 22	14.10000 +0.00	14.46	14.02	14.10	4,281
08 Aug 22	14.10000 -0.08	14.48	14.10	14.30	5,382
05 Aug 22	14.18000 -0.30	14.50	14.18	14.50	5,556
04 Aug 22	14.48000 +0.38	14.48	14.30	14.30	2,623
03 Aug 22	14.10000 -0.40	14.50	14.00	14.50	7,865
02 Aug 22	14.50000 +0.00	14.50	14.08	14.50	2,755
01 Aug 22	14.50000 +0.20	14.50	14.46	14.48	1,658
29 Jul 22	14.30000 +0.16	14.30	14.06	14.06	3,512
28 Jul 22	14.14000 -0.02	14.20	14.06	14.20	2,445
27 Jul 22	14.16000 +0.00	14.40	14.00	14.40	1,490
26 Jul 22	14.16000 -0.12	14.30	14.12	14.30	2,823
25 Jul 22	14.28000 -0.12	14.48	14.26	14.48	2,934
22 Jul 22	14.40000 -0.08	14.50	14.30	14.50	3,121
21 Jul 22	14.48000 +0.00	14.60	14.32	14.60	2,024
20 Jul 22	14.48000 -0.02	14.62	14.40	14.48	3,137
19 Jul 22	14.50000 -0.12	14.66	14.36	14.66	2,060
18 Jul 22	14.62000 +0.12	14.62	14.30	14.50	2,521
15 Jul 22	14.50000 +0.40	14.54	14.00	14.14	2,735
14 Jul 22	14.10000 -0.20	14.42	14.00	14.20	1,182
13 Jul 22	14.30000 +0.00	14.58	14.10	14.58	2,178
12 Jul 22	14.30000 -0.08	14.48	14.10	14.48	2,421
11 Jul 22	14.38000 +0.24	14.48	14.18	14.48	3,398
08 Jul 22	14.14000 -0.06	14.44	14.12	14.32	1,773
07 Jul 22	14.20000 -0.38	14.50	14.00	14.30	2,974
06 Jul 22	14.58000 +1.08	14.58	13.00	13.00	10,229
05 Jul 22	13.50000 -0.72	14.72	13.34	14.26	6,895
04 Jul 22	14.22000 -0.70	14.80	14.22	14.80	7,994
01 Jul 22	14.92000 +0.10	14.94	14.26	14.58	2,103
30 Jun 22	14.82000 -0.38	15.42	14.40	15.42	11,064
29 Jun 22	15.20000 -0.06	15.50	15.18	15.50	2,800
28 Jun 22	15.26000 -0.14	15.70	15.26	15.70	1,901
27 Jun 22	15.40000 -0.20	15.80	15.26	15.80	2,834
24 Jun 22	15.60000 +0.34	15.96	15.42	15.60	1,954
23 Jun 22	15.26000 -0.24	15.50	15.26	15.50	1,568
22 Jun 22	15.50000 +0.40	15.50	15.10	15.50	2,046
21 Jun 22	15.10000 -0.48	15.50	15.10	15.20	4,957
20 Jun 22	15.58000 +0.18	16.00	15.52	16.00	1,925
17 Jun 22	15.40000 +0.10	15.82	15.10	15.10	3,687
16 Jun 22	15.30000 -0.46	16.00	15.24	16.00	13,721
15 Jun 22	15.76000 +0.26	16.00	15.50	15.98	4,968
14 Jun 22	15.50000 +0.00	15.96	15.50	15.62	7,116
13 Jun 22	15.50000 -0.68	16.22	15.50	16.20	10,553
10 Jun 22	16.18000 -0.64	17.00	16.18	17.00	6,079
09 Jun 22	16.82000 +0.34	16.98	16.64	16.98	4,044
08 Jun 22	16.48000 -0.20	17.20	16.48	17.00	10,164
07 Jun 22	16.68000 -0.18	17.04	16.68	17.00	8,224
06 Jun 22	16.86000 +0.68	17.00	16.40	16.40	5,275
03 Jun 22	16.18000 +0.02	16.26	16.08	16.20	7,526
02 Jun 22	16.16000 +0.22	16.20	16.04	16.20	7,398
01 Jun 22	15.94000 +0.04	16.16	15.90	16.00	5,653
31 May 22	15.90000 +0.06	16.16	15.76	16.10	7,280
30 May 22	15.84000 +0.14	16.30	15.80	16.00	8,404
27 May 22	15.70000 -0.12	16.00	15.68	15.82	6,931
26 May 22	15.82000 -0.18	16.00	15.80	16.00	1,827
25 May 22	16.00000 +0.00	16.30	15.60	16.30	4,867
24 May 22	16.00000 -0.28	16.48	15.70	16.48	11,781
23 May 22	16.28000 -0.22	16.80	16.28	16.70	13,773
20 May 22	16.50000 +0.04	16.70	16.32	16.70	11,651
19 May 22	16.46000 +1.02	16.50	15.50	15.60	39,217
18 May 22	15.44000 -0.06	15.60	15.26	15.60	4,360
17 May 22	15.50000 -0.08	15.70	15.40	15.66	3,786
16 May 22	15.58000 -0.10	15.74	15.44	15.72	3,458
13 May 22	15.68000 +0.62	16.00	15.24	15.30	7,327
12 May 22	15.06000 -0.54	16.80	15.00	16.00	8,151
11 May 22	15.60000 +0.38	15.94	15.40	15.80	3,930
10 May 22	15.22000 -0.68	16.14	15.22	15.90	9,556
09 May 22	15.90000 -0.44	16.64	15.90	16.64	4,764
06 May 22	16.34000 -0.66	17.30	16.28	17.30	5,741
05 May 22	17.00000 +0.20	17.20	16.76	17.00	9,719
04 May 22	16.80000 +0.24	16.98	16.54	16.98	2,599
03 May 22	16.56000 -0.34	17.20	16.56	17.20	3,259
02 May 22	16.90000 -0.10	16.98	16.22	16.98	8,063
29 Apr 22	17.00000 +0.90	17.28	16.32	16.50	7,988
28 Apr 22	16.10000 -0.70	17.10	16.10	17.10	8,355
27 Apr 22	16.80000 -0.98	17.80	16.74	17.72	7,779
26 Apr 22	17.78000 -0.12	18.08	17.74	17.80	3,143
25 Apr 22	17.90000 -0.18	18.30	17.66	18.30	3,392
22 Apr 22	18.08000 -0.40	18.32	17.98	18.30	2,996
21 Apr 22	18.48000 +0.48	18.60	18.10	18.20	8,683
20 Apr 22	18.00000 -0.16	18.40	17.98	18.26	5,389
19 Apr 22	18.16000 +0.26	18.30	18.02	18.30	2,559
14 Apr 22	17.90000 +0.40	18.06	17.52	18.00	2,687
13 Apr 22	17.50000 -0.88	18.60	17.50	18.60	10,312
12 Apr 22	18.38000 -0.30	18.90	18.22	18.90	3,263
11 Apr 22	18.68000 -0.52	19.78	18.68	19.78	2,860
08 Apr 22	19.20000 +0.60	19.20	18.38	18.90	8,048
07 Apr 22	18.60000 +0.96	19.28	18.10	18.10	6,226
06 Apr 22	17.64000 -0.64	18.40	17.50	18.26	8,308
05 Apr 22	18.28000 -0.84	19.40	18.22	19.40	10,603
04 Apr 22	19.12000 -0.20	19.90	19.06	19.90	3,950
01 Apr 22	19.32000 +0.02	19.98	19.32	19.40	3,570
31 Mar 22	19.30000 -1.10	20.90	19.15	20.60	12,694
30 Mar 22	20.40000 +0.40	20.80	20.10	20.30	6,340
29 Mar 22	20.00000 +1.20	20.10	19.00	19.00	20,895
28 Mar 22	18.80000 -0.45	20.00	18.80	20.00	10,033
25 Mar 22	19.25000 -0.05	19.90	19.15	19.70	6,612
24 Mar 22	19.30000 -0.25	20.00	19.15	20.00	6,913
23 Mar 22	19.55000 +0.15	20.20	19.45	19.90	9,434
22 Mar 22	19.40000 -0.20	20.30	19.40	19.90	11,028
21 Mar 22	19.60000 -0.70	21.20	19.60	21.20	10,832
18 Mar 22	20.30000 -0.20	21.00	20.20	21.00	7,346
17 Mar 22	20.50000 -0.30	21.90	20.50	21.90	17,759
16 Mar 22	20.80000 +0.95	20.80	19.90	20.00	4,042
15 Mar 22	19.85000 +0.05	20.20	19.30	20.00	9,779
14 Mar 22	19.80000 -0.10	21.10	19.80	20.60	8,981
11 Mar 22	19.90000 +0.85	20.40	18.75	19.85	7,661
10 Mar 22	19.05000 +0.15	19.40	18.85	19.20	3,021
09 Mar 22	18.90000 +0.60	19.95	18.20	18.30	7,818
08 Mar 22	18.30000 +0.95	18.35	16.90	16.90	11,622
07 Mar 22	17.35000 -0.40	17.40	15.60	17.15	23,654
04 Mar 22	17.75000 -1.50	19.50	17.55	19.50	25,538
03 Mar 22	19.25000 -0.15	19.75	18.65	19.55	7,926
02 Mar 22	19.40000 -0.55	19.80	18.65	19.80	7,733
01 Mar 22	19.95000 +0.95	19.95	18.95	19.00	11,867
28 Feb 22	19.00000 +0.40	19.00	18.15	18.40	6,761
25 Feb 22	18.60000 -0.70	19.55	18.55	19.00	13,670
24 Feb 22	19.30000 +0.00	19.60	18.05	18.90	16,567
23 Feb 22	19.30000 +0.15	20.10	18.80	19.55	12,111
22 Feb 22	19.15000 +0.00	19.55	18.40	18.85	11,594
21 Feb 22	19.15000 +0.25	19.15	18.35	18.65	35,667
18 Feb 22	18.90000 -0.45	19.65	18.90	19.50	15,964
17 Feb 22	19.35000 -0.45	20.40	19.00	20.10	15,818
16 Feb 22	19.80000 -0.20	21.00	19.80	20.50	18,245
15 Feb 22	20.00000 +0.40	20.30	19.70	19.70	24,206
14 Feb 22	19.60000 -1.60	21.50	19.60	21.50	17,141
11 Feb 22	21.20000 -0.60	22.20	21.10	21.80	13,522
10 Feb 22	21.80000 -0.20	22.20	21.60	22.00	6,655
09 Feb 22	22.00000 -0.90	22.70	22.00	22.60	4,863
08 Feb 22	22.90000 +1.20	22.90	21.50	21.70	12,110
07 Feb 22	21.70000 -0.70	23.00	21.60	23.00	16,886
04 Feb 22	22.40000 -1.60	24.00	22.10	24.00	10,888
03 Feb 22	24.00000 +0.50	24.00	23.40	23.60	6,649
02 Feb 22	23.50000 +0.60	25.30	23.50	25.10	9,309
01 Feb 22	22.90000 +0.60	23.30	21.80	22.60	11,229
31 Jan 22	22.30000 +0.20	22.80	21.80	22.60	9,063
28 Jan 22	22.10000 -0.50	22.80	22.10	22.80	5,004
27 Jan 22	22.60000 +0.20	22.70	22.10	22.40	3,737
26 Jan 22	22.40000 +0.80	22.80	21.90	21.90	3,438
25 Jan 22	21.60000 +0.30	22.10	21.20	21.20	12,772
24 Jan 22	21.30000 -1.40	23.00	21.20	23.00	13,519
21 Jan 22	22.70000 -0.70	23.80	22.70	23.80	6,712
20 Jan 22	23.40000 +1.30	23.80	23.00	23.00	6,504
19 Jan 22	22.10000 +0.30	24.00	22.10	22.70	19,443
18 Jan 22	21.80000 -0.60	22.70	21.70	22.70	6,559
17 Jan 22	22.40000 +0.70	22.80	21.70	22.00	6,154
14 Jan 22	21.70000 -0.80	22.70	21.60	22.50	13,226
13 Jan 22	22.50000 -0.90	23.50	22.50	23.50	8,500
12 Jan 22	23.40000 +0.80	23.60	22.80	22.90	13,065
11 Jan 22	22.60000 -0.60	23.20	22.50	23.20	11,682
10 Jan 22	23.20000 +0.00	23.30	22.80	23.30	16,004
07 Jan 22	23.20000 -0.30	23.50	23.00	23.40	12,301
06 Jan 22	23.50000 -0.90	23.70	22.80	23.60	16,225
05 Jan 22	24.40000 +0.30	24.50	23.70	24.50	5,826
04 Jan 22	24.10000 -0.80	25.20	23.70	25.20	11,565
03 Jan 22	24.90000 -0.10	25.30	24.90	25.30	12,618
31 Dec 21	25.00000 +0.00	25.60	24.80	25.60	3,551
30 Dec 21	25.00000 +0.00	25.20	24.70	25.00	7,101
29 Dec 21	25.00000 +0.00	25.30	24.90	25.00	5,962
28 Dec 21	25.00000 -0.20	25.50	24.90	25.50	6,352
27 Dec 21	25.20000 +0.40	25.70	24.80	25.00	10,943
24 Dec 21	24.80000 -0.40	25.50	24.70	25.50	4,880
23 Dec 21	25.20000 +0.00	25.50	24.90	25.30	6,423
22 Dec 21	25.20000 -0.60	26.30	24.90	26.30	8,943
21 Dec 21	25.80000 +2.10	25.80	23.80	23.90	13,024
20 Dec 21	23.70000 -0.20	24.00	23.50	23.80	12,451
17 Dec 21	23.90000 -1.00	25.00	23.90	25.00	8,403
16 Dec 21	24.90000 +0.90	24.90	23.90	24.00	11,366
15 Dec 21	24.00000 -0.80	24.80	23.80	24.80	17,814
14 Dec 21	24.80000 -0.80	26.00	24.50	26.00	32,597
13 Dec 21	25.60000 -0.40	26.70	25.00	26.70	32,847
10 Dec 21	26.00000 -0.10	26.80	26.00	26.40	62,023
09 Dec 21	26.10000 -0.30	26.50	25.90	26.50	33,309
08 Dec 21	26.40000 +0.60	26.50	25.90	26.30	22,762
07 Dec 21	25.80000 -0.20	26.50	25.60	26.50	22,804
06 Dec 21	26.00000 +2.50	26.50	24.00	24.20	53,255
03 Dec 21	23.50000 -1.00	24.40	23.10	23.90	20,131
02 Dec 21	24.50000 +0.30	24.50	23.90	24.20	9,266
01 Dec 21	24.20000 +2.10	24.50	23.00	23.00	30,774
30 Nov 21	22.10000 -0.40	22.60	21.70	22.60	12,407
29 Nov 21	22.50000 -1.50	23.90	22.10	23.80	31,622
26 Nov 21	24.00000 +0.60	24.00	22.80	23.30	18,140
25 Nov 21	23.40000 +0.10	24.60	23.20	23.40	10,268
24 Nov 21	23.30000 -0.10	24.00	22.50	23.10	12,997
23 Nov 21	23.40000 -0.90	24.40	23.10	24.30	8,951
22 Nov 21	24.30000 -2.00	26.10	24.00	26.10	16,503
19 Nov 21	26.30000 +0.00	26.80	26.30	26.50	3,327
18 Nov 21	26.30000 -0.70	27.10	26.00	27.00	5,291
17 Nov 21	27.00000 -0.10	27.10	26.50	27.10	15,594
16 Nov 21	27.10000 +0.10	27.10	26.50	27.00	10,487
15 Nov 21	27.00000 +0.20	27.70	26.30	27.00	26,086
12 Nov 21	26.80000 -0.40	27.20	26.50	27.00	5,830
11 Nov 21	27.20000 -0.50	27.70	26.70	27.70	4,389
10 Nov 21	27.70000 +0.30	27.70	27.20	27.50	5,134
09 Nov 21	27.40000 +0.00	27.80	27.10	27.80	4,979
08 Nov 21	27.40000 -0.50	28.00	27.30	28.00	12,559
05 Nov 21	27.90000 -0.10	28.30	27.80	28.30	3,375
04 Nov 21	28.00000 +0.00	28.20	27.60	28.00	13,545
03 Nov 21	28.00000 -0.10	28.00	27.80	28.00	1,406
02 Nov 21	28.10000 +0.10	28.10	27.90	28.10	4,223
01 Nov 21	28.00000 +0.00	28.10	27.80	28.00	3,793
29 Oct 21	28.00000 -0.10	28.10	27.80	28.10	1,768
28 Oct 21	28.10000 -0.20	28.40	27.90	28.40	2,670
27 Oct 21	28.30000 -0.50	29.00	28.00	29.00	1,894
26 Oct 21	28.80000 -0.40	29.20	28.40	29.20	3,466
25 Oct 21	29.20000 +0.20	29.20	28.60	29.00	2,274
22 Oct 21	29.00000 +1.10	29.00	28.00	28.10	3,470
21 Oct 21	27.90000 -0.60	28.70	27.90	28.70	1,174
20 Oct 21	28.50000 +0.20	28.50	28.20	28.50	2,256
19 Oct 21	28.30000 +0.40	28.30	27.80	28.30	1,123
18 Oct 21	27.90000 +0.20	28.00	27.50	28.00	1,993
15 Oct 21	27.70000 -0.70	28.80	27.70	28.80	2,686
14 Oct 21	28.40000 -0.20	28.90	28.30	28.80	6,073
13 Oct 21	28.60000 +0.00	28.80	28.40	28.70	1,236
12 Oct 21	28.60000 +0.10	28.90	28.20	28.50	4,027
11 Oct 21	28.50000 +0.00	28.50	28.20	28.50	1,821
08 Oct 21	28.50000 +0.20	28.50	28.10	28.30	874
07 Oct 21	28.30000 -0.20	28.50	28.20	28.50	3,721
06 Oct 21	28.50000 +0.00	28.50	27.50	28.50	3,524
05 Oct 21	28.50000 -0.20	28.70	27.90	28.50	3,308
04 Oct 21	28.70000 +1.00	29.10	28.00	29.00	4,764
01 Oct 21	27.70000 -1.60	29.20	27.20	29.20	5,529
30 Sep 21	29.30000 +0.00	29.30	27.90	29.30	7,181
29 Sep 21	29.30000 +1.40	29.30	28.10	28.30	11,641
28 Sep 21	27.90000 +1.00	28.70	27.20	28.00	14,012
27 Sep 21	26.90000 +0.50	26.90	25.80	26.20	7,357
24 Sep 21	26.40000 -0.30	26.50	25.70	26.20	4,499
23 Sep 21	26.70000 +0.00	26.70	26.00	26.70	18,483
22 Sep 21	26.70000 -0.40	27.20	26.30	27.10	2,280
21 Sep 21	27.10000 -0.90	27.90	26.80	27.90	3,075
20 Sep 21	28.00000 +0.70	28.40	27.00	27.50	6,096
17 Sep 21	27.30000 +0.90	27.30	26.50	26.60	3,385
16 Sep 21	26.40000 +0.70	27.20	26.10	26.30	5,172
15 Sep 21	25.70000 -0.90	26.80	25.50	26.80	6,048
14 Sep 21	26.60000 -0.70	27.30	26.00	27.30	5,376
13 Sep 21	27.30000 -0.70	28.00	27.30	28.00	2,489
10 Sep 21	28.00000 +0.50	28.00	27.30	27.90	4,299
09 Sep 21	27.50000 -1.90	29.50	27.50	29.50	6,746
08 Sep 21	29.40000 +0.00	29.90	29.20	29.30	6,005
07 Sep 21	29.40000 +0.30	29.50	28.70	29.30	4,980
06 Sep 21	29.10000 +0.40	29.50	27.60	29.40	11,242
03 Sep 21	28.70000 +0.40	28.90	28.30	28.50	4,309
02 Sep 21	28.30000 +0.20	28.70	28.20	28.30	3,891
01 Sep 21	28.10000 +1.70	28.80	26.50	26.50	14,398
31 Aug 21	26.40000 +0.40	26.50	25.80	26.00	4,492
30 Aug 21	26.00000 +1.00	26.00	24.90	24.90	5,709
27 Aug 21	25.00000 +1.00	25.00	23.70	23.90	2,186
26 Aug 21	24.00000 +0.00	24.10	23.80	23.90	1,515
25 Aug 21	24.00000 -0.20	24.40	23.80	24.40	10,535
24 Aug 21	24.20000 -0.30	24.70	23.80	24.60	5,540
23 Aug 21	24.50000 -0.60	25.00	24.50	25.00	2,230
20 Aug 21	25.10000 -0.70	25.80	25.00	25.80	1,958
19 Aug 21	25.80000 +0.80	25.80	24.20	25.10	5,164
18 Aug 21	25.00000 +0.10	25.00	24.60	24.90	1,091
17 Aug 21	24.90000 +0.00	24.90	24.50	24.90	1,553
16 Aug 21	24.90000 -0.20	25.10	24.80	25.00	1,605
13 Aug 21	25.10000 +0.00	25.10	24.90	25.10	449
12 Aug 21	25.10000 -0.40	25.30	24.70	25.10	3,949
11 Aug 21	25.50000 -0.10	25.60	25.20	25.60	1,247
10 Aug 21	25.60000 +0.10	25.80	25.30	25.80	1,389
09 Aug 21	25.50000 -0.50	25.90	25.20	25.90	1,438
06 Aug 21	26.00000 -0.20	26.20	25.40	26.20	1,622
05 Aug 21	26.20000 +0.00	26.20	25.40	26.20	1,965
04 Aug 21	26.20000 +0.20	26.20	26.00	26.00	1,303
03 Aug 21	26.00000 -0.70	26.90	26.00	26.70	3,384
02 Aug 21	26.70000 +0.70	26.90	26.00	26.00	2,666
30 Jul 21	26.00000 +0.40	26.20	25.30	25.40	3,041
29 Jul 21	25.60000 +0.80	26.00	24.70	24.70	3,053
28 Jul 21	24.80000 +0.00	24.90	24.50	24.80	1,167
27 Jul 21	24.80000 -0.50	26.00	24.80	26.00	2,242
26 Jul 21	25.30000 +0.40	25.30	24.70	25.30	646
23 Jul 21	24.90000 +0.30	24.90	24.50	24.50	1,996
22 Jul 21	24.60000 +0.10	24.90	24.50	24.90	711
21 Jul 21	24.50000 +0.10	24.60	24.20	24.50	2,779
20 Jul 21	24.40000 -0.60	24.90	23.20	24.90	11,672
19 Jul 21	25.00000 -1.30	26.30	24.60	26.30	6,457
16 Jul 21	26.30000 +0.90	26.30	25.40	25.40	1,176
15 Jul 21	25.40000 -0.20	25.60	25.30	25.60	1,790
14 Jul 21	25.60000 -0.10	26.00	25.60	25.60	1,866
13 Jul 21	25.70000 -0.80	26.80	25.30	26.80	3,596
12 Jul 21	26.50000 -0.50	27.10	26.00	27.10	2,007
09 Jul 21	27.00000 +0.20	27.10	26.60	26.70	4,559
08 Jul 21	26.80000 +0.30	26.80	26.20	26.80	13,358
07 Jul 21	26.50000 +0.50	26.80	25.90	25.90	5,329
06 Jul 21	26.00000 +0.00	26.10	25.60	26.00	6,020
05 Jul 21	26.00000 +0.10	26.40	25.50	26.00	2,418
02 Jul 21	25.90000 -0.40	26.50	25.40	26.10	7,494
01 Jul 21	26.30000 +0.00	27.00	25.90	26.90	12,715
30 Jun 21	26.30000 -0.80	27.00	26.30	26.90	1,821
29 Jun 21	27.10000 +0.10	27.20	26.70	27.10	5,494
28 Jun 21	27.00000 -1.30	28.00	26.80	28.00	5,519
25 Jun 21	28.30000 +1.00	28.30	27.10	27.10	7,388
24 Jun 21	27.30000 +0.10	27.60	27.10	27.50	2,744
23 Jun 21	27.20000 -0.30	28.30	27.20	27.50	4,851
22 Jun 21	27.50000 -0.60	28.90	27.50	28.30	2,886
21 Jun 21	28.10000 +0.60	28.80	27.20	27.80	3,945
18 Jun 21	27.50000 +0.10	27.80	26.30	27.60	4,203
17 Jun 21	27.40000 +1.00	27.50	26.20	26.30	5,493
16 Jun 21	26.40000 -0.60	27.30	26.10	27.30	3,293
15 Jun 21	27.00000 +0.90	27.50	26.10	26.10	13,615
14 Jun 21	26.10000 -0.40	26.90	26.00	26.50	7,317
11 Jun 21	26.50000 -0.40	26.90	26.50	26.90	2,990
10 Jun 21	26.90000 +1.00	26.90	25.90	26.20	7,472
09 Jun 21	25.90000 -0.90	27.10	25.50	26.80	18,408
08 Jun 21	26.80000 -0.50	27.50	26.40	27.50	16,014
07 Jun 21	27.30000 -0.90	28.50	26.70	28.20	9,127
04 Jun 21	28.20000 -0.70	29.80	28.00	29.30	9,119
03 Jun 21	28.90000 +0.00	29.60	28.80	29.20	31,444
02 Jun 21	28.90000 +0.00	29.30	28.80	29.10	1,283
01 Jun 21	28.90000 +0.30	29.30	28.40	28.60	37,647
31 May 21	28.60000 -0.70	29.80	28.60	29.40	1,789
28 May 21	29.30000 -0.40	29.90	29.00	29.90	2,020
27 May 21	29.70000 -0.60	30.30	29.70	30.30	2,992
26 May 21	30.30000 -0.40	30.70	30.00	30.50	2,607
25 May 21	30.70000 +0.00	30.80	30.40	30.50	3,199
24 May 21	30.70000 +0.30	31.20	30.70	31.20	1,466
21 May 21	30.40000 +0.30	30.40	29.90	30.40	7,258
20 May 21	30.10000 +0.00	30.70	29.50	30.10	3,847
19 May 21	30.10000 +0.00	30.40	30.00	30.00	887
18 May 21	30.10000 -0.50	30.80	30.10	30.80	1,131
17 May 21	30.60000 +0.50	31.00	30.50	30.70	3,592
14 May 21	30.10000 -0.60	30.80	30.10	30.80	1,318
13 May 21	30.70000 +0.00	30.90	30.20	30.20	2,900
12 May 21	30.70000 +0.70	30.90	30.20	30.60	2,221
11 May 21	30.00000 -0.70	30.60	29.00	30.30	8,649
10 May 21	30.70000 +0.20	31.20	30.30	30.80	5,274
07 May 21	30.50000 +0.10	30.70	30.30	30.30	716
06 May 21	30.40000 -0.40	30.70	30.30	30.30	726
05 May 21	30.80000 +0.50	31.00	30.40	30.90	1,306
04 May 21	30.30000 -0.40	31.50	30.20	30.80	3,760
03 May 21	30.70000 +0.00	31.40	30.70	30.90	952
30 Apr 21	30.70000 -0.50	31.60	30.50	31.20	3,218
29 Apr 21	31.20000 -1.00	32.70	31.20	32.70	2,955
28 Apr 21	32.20000 +1.40	32.80	31.30	32.20	6,562
27 Apr 21	30.80000 +0.10	32.90	30.80	31.90	10,258
26 Apr 21	30.70000 -3.30	32.90	30.50	32.90	6,488
23 Apr 21	34.00000 +5.00	34.00	29.00	29.50	15,129
22 Apr 21	29.00000 +0.20	29.90	28.20	29.80	3,112
21 Apr 21	28.80000 +2.30	28.80	26.90	27.40	10,382
20 Apr 21	26.50000 -1.10	27.70	26.10	27.70	10,801
19 Apr 21	27.60000 -1.20	29.00	27.50	29.00	30,204
16 Apr 21	28.80000 -0.50	29.70	28.50	29.20	7,510
15 Apr 21	29.30000 -0.70	30.10	29.30	30.00	1,672
14 Apr 21	30.00000 +0.20	30.80	29.60	30.80	3,869
13 Apr 21	29.80000 +0.80	30.30	29.20	29.70	5,633
12 Apr 21	29.00000 +0.00	29.20	28.20	28.90	7,007
09 Apr 21	29.00000 -1.10	30.70	27.90	30.10	27,322
08 Apr 21	30.10000 -1.30	31.60	30.10	31.20	9,559
07 Apr 21	31.40000 -1.10	32.50	31.10	32.50	3,479
06 Apr 21	32.50000 +0.40	32.70	31.30	32.10	4,917
01 Apr 21	32.10000 -1.00	33.60	31.60	33.60	6,846
31 Mar 21	33.10000 -0.90	33.90	32.60	32.60	4,341
30 Mar 21	34.00000 +0.50	34.00	32.90	33.60	1,916
29 Mar 21	33.50000 -0.20	34.20	33.20	34.20	1,154
26 Mar 21	33.70000 +1.70	33.80	32.00	32.00	6,782
25 Mar 21	32.00000 +0.70	33.30	31.10	33.30	5,228
24 Mar 21	31.30000 -0.80	32.80	31.00	32.10	3,848
23 Mar 21	32.10000 -0.80	33.20	32.10	33.20	1,140
22 Mar 21	32.90000 -0.10	33.10	32.10	33.00	3,178
19 Mar 21	33.00000 -0.10	33.30	33.00	33.10	1,820
18 Mar 21	33.10000 -0.60	34.00	33.10	34.00	1,318
17 Mar 21	33.70000 +0.20	34.20	33.40	33.50	2,740
16 Mar 21	33.50000 -0.30	34.10	33.40	34.00	2,064
15 Mar 21	33.80000 -0.20	34.10	33.70	34.00	1,663
12 Mar 21	34.00000 +0.10	34.20	33.50	33.90	6,925
11 Mar 21	33.90000 +0.20	33.90	33.50	33.90	780
10 Mar 21	33.70000 +0.40	33.70	33.00	33.40	6,108
09 Mar 21	33.30000 +0.20	33.30	32.10	32.70	2,157
08 Mar 21	33.10000 -0.80	33.50	33.00	33.10	10,225
05 Mar 21	33.90000 +0.30	34.40	32.80	34.40	2,871
04 Mar 21	33.60000 -0.70	35.00	33.20	35.00	4,649
03 Mar 21	34.30000 -1.10	35.40	34.30	35.40	3,526
02 Mar 21	35.40000 +0.10	35.80	34.10	35.70	5,819
01 Mar 21	35.30000 +1.90	35.60	33.60	33.60	5,595
26 Feb 21	33.40000 -1.20	34.50	33.40	34.00	3,433
25 Feb 21	34.60000 +0.40	35.40	34.50	35.40	2,160
24 Feb 21	34.20000 +1.10	34.30	33.00	33.00	4,163
23 Feb 21	33.10000 -1.50	34.60	33.00	34.60	5,252
22 Feb 21	34.60000 -0.50	35.00	34.00	34.00	1,021
19 Feb 21	35.10000 +0.10	35.50	33.50	33.70	8,220
18 Feb 21	35.00000 -0.10	35.20	34.00	34.50	6,929
17 Feb 21	35.10000 -0.30	35.30	34.60	34.80	6,263
16 Feb 21	35.40000 +0.80	35.50	35.00	35.50	7,922
15 Feb 21	34.60000 -0.40	35.00	34.50	35.00	3,885
12 Feb 21	35.00000 +0.50	35.00	34.50	34.70	5,817
11 Feb 21	34.50000 +0.50	34.50	34.10	34.30	5,253
10 Feb 21	34.00000 -0.20	34.00	33.50	34.00	6,521
09 Feb 21	34.20000 -0.30	34.20	33.70	33.70	3,141
08 Feb 21	34.50000 +0.10	34.50	33.50	34.30	7,367
05 Feb 21	34.40000 +0.30	34.60	34.10	34.50	1,955
04 Feb 21	34.10000 -0.60	34.70	33.80	34.60	4,817
03 Feb 21	34.70000 +0.00	34.70	33.50	34.70	5,423
02 Feb 21	34.70000 +0.20	34.70	34.40	34.70	5,917
01 Feb 21	34.50000 +0.10	36.00	34.50	34.50	5,002
29 Jan 21	34.40000 +0.30	35.00	32.00	32.00	9,780
28 Jan 21	34.10000 -1.30	34.70	32.20	34.00	17,097
27 Jan 21	35.40000 +0.40	36.80	33.70	35.00	8,897
26 Jan 21	35.00000 -0.50	35.10	33.50	33.70	11,412
25 Jan 21	35.50000 -2.10	37.90	34.50	36.80	13,551
22 Jan 21	37.60000 +0.60	37.90	35.80	37.60	16,680
21 Jan 21	37.00000 +0.00	37.90	35.80	37.90	11,369
20 Jan 21	37.00000 +2.10	38.00	35.50	35.50	17,060
19 Jan 21	34.90000 +0.80	34.90	34.10	34.60	9,386
18 Jan 21	34.10000 +0.60	34.90	33.70	33.70	9,010
15 Jan 21	33.50000 -1.40	34.90	33.50	34.90	14,467
14 Jan 21	34.90000 +3.70	34.90	31.40	31.60	28,494
13 Jan 21	31.20000 +1.30	33.90	29.90	29.90	24,459
12 Jan 21	29.90000 -0.60	31.30	29.80	30.50	9,545
11 Jan 21	30.50000 +1.20	30.50	28.50	29.10	15,180
08 Jan 21	29.30000 +2.40	30.60	26.80	27.10	26,926
07 Jan 21	26.90000 +1.40	27.30	25.50	25.90	12,960
06 Jan 21	25.50000 +0.40	25.60	24.80	25.00	3,120
05 Jan 21	25.10000 -0.60	25.90	24.90	25.90	4,078
04 Jan 21	25.70000 +0.40	25.70	24.90	25.50	4,013
31 Dec 20	25.30000 -0.30	25.70	25.20	25.60	617
30 Dec 20	25.60000 -0.10	26.00	24.20	26.00	4,220
29 Dec 20	25.70000 +0.50	25.90	24.80	25.20	3,193
28 Dec 20	25.20000 +1.00	25.20	24.00	24.00	6,397
24 Dec 20	24.20000 +0.20	24.60	24.00	24.40	4,662
23 Dec 20	24.00000 -0.30	24.30	23.90	24.30	8,812
22 Dec 20	24.30000 +0.40	24.60	23.50	24.20	4,592
21 Dec 20	23.90000 -0.30	23.90	22.70	23.60	11,414
18 Dec 20	24.20000 +0.20	24.60	23.90	24.00	13,759
17 Dec 20	24.00000 +0.30	24.50	23.90	23.90	5,707
16 Dec 20	23.70000 +0.70	24.30	23.20	23.20	21,013
15 Dec 20	23.00000 -1.60	24.60	22.60	24.60	23,308
14 Dec 20	24.60000 -0.80	25.50	23.90	25.50	7,106
11 Dec 20	25.40000 +0.00	25.60	25.00	25.60	3,776
10 Dec 20	25.40000 -0.10	25.60	25.00	25.50	6,034
09 Dec 20	25.50000 +0.50	25.50	24.80	25.20	8,993
08 Dec 20	25.00000 +0.00	25.40	24.50	25.40	8,570
07 Dec 20	25.00000 +0.10	27.40	24.90	25.10	24,810
04 Dec 20	24.90000 +1.10	24.90	23.90	24.00	7,400
03 Dec 20	23.80000 -0.20	24.00	23.80	24.00	2,018
02 Dec 20	24.00000 -0.50	24.90	23.50	24.90	5,664
01 Dec 20	24.50000 -0.30	24.90	24.50	24.90	1,938
30 Nov 20	24.80000 +1.10	25.00	24.10	24.40	13,112
27 Nov 20	23.70000 -0.20	24.10	23.50	24.10	5,354
26 Nov 20	23.90000 -0.40	24.70	23.90	24.40	2,383
25 Nov 20	24.30000 +0.30	24.40	23.50	24.00	16,097
24 Nov 20	24.00000 +1.90	24.70	22.60	22.60	27,924
23 Nov 20	22.10000 +1.10	22.50	21.40	22.20	11,128
20 Nov 20	21.00000 +0.00	21.20	20.80	21.00	2,968
19 Nov 20	21.00000 +0.20	21.70	20.90	21.20	5,872
18 Nov 20	20.80000 -0.20	21.20	20.80	21.00	6,064
17 Nov 20	21.00000 +0.00	21.40	20.60	21.20	4,808
16 Nov 20	21.00000 +0.00	21.60	20.60	21.00	8,586
13 Nov 20	21.00000 +0.40	21.00	20.30	20.80	33,347
12 Nov 20	20.60000 -0.80	21.60	20.60	21.60	14,583
11 Nov 20	21.40000 -0.60	22.00	21.10	22.00	6,574
10 Nov 20	22.00000 -0.20	22.40	21.70	22.40	2,961
09 Nov 20	22.20000 +0.70	23.00	21.50	21.70	6,901
06 Nov 20	21.50000 +0.00	21.80	21.10	21.70	3,181
05 Nov 20	21.50000 -1.50	23.00	21.50	23.00	8,572
04 Nov 20	23.00000 +1.30	23.90	22.10	23.00	7,899
03 Nov 20	21.70000 +0.80	23.20	20.80	21.10	6,819
02 Nov 20	20.90000 +0.40	21.10	20.10	20.70	3,371
30 Oct 20	20.50000 +0.40	21.30	19.85	21.10	12,971
29 Oct 20	20.10000 -1.30	21.40	19.50	21.40	30,992
28 Oct 20	21.40000 -2.70	23.50	20.70	23.50	34,158
27 Oct 20	24.10000 -0.40	24.40	24.00	24.40	8,938
26 Oct 20	24.50000 -0.40	24.70	24.20	24.50	2,054
23 Oct 20	24.90000 -0.10	25.00	24.80	25.00	384
22 Oct 20	25.00000 +0.20	25.10	24.20	24.60	8,514
21 Oct 20	24.80000 +0.60	24.80	23.80	24.40	3,519
20 Oct 20	24.20000 +0.80	24.20	23.10	23.60	1,140
19 Oct 20	23.40000 +0.70	24.30	23.10	23.80	2,829
16 Oct 20	22.70000 -1.10	23.80	22.50	23.80	3,575
15 Oct 20	23.80000 +1.00	23.80	21.00	22.60	36,229
14 Oct 20	22.80000 -1.10	24.00	22.50	24.00	18,970
13 Oct 20	23.90000 -1.20	24.90	22.90	24.90	11,100
12 Oct 20	25.10000 +2.10	25.90	22.50	24.90	22,222
09 Oct 20	23.00000 -0.30	23.40	22.10	22.50	4,778
08 Oct 20	23.30000 +0.90	23.30	22.40	22.40	14,402
07 Oct 20	22.40000 -1.00	23.40	22.40	23.00	2,992
06 Oct 20	23.40000 -0.20	23.80	23.10	23.80	1,284
05 Oct 20	23.60000 -0.40	23.80	22.40	23.80	15,637
02 Oct 20	24.00000 +0.60	24.10	23.30	23.60	11,817
01 Oct 20	23.40000 +0.20	23.70	22.70	23.00	1,883
30 Sep 20	23.20000 +0.30	23.20	22.80	23.10	363
29 Sep 20	22.90000 +0.30	23.20	22.80	23.20	1,760
28 Sep 20	22.60000 +2.10	22.80	21.40	22.80	5,432
25 Sep 20	20.50000 -1.30	21.90	20.50	21.90	5,329
24 Sep 20	21.80000 -0.40	22.00	21.80	22.00	1,748
23 Sep 20	22.20000 +0.30	22.20	22.00	22.00	1,580
22 Sep 20	21.90000 -0.20	22.10	21.90	21.90	928
21 Sep 20	22.10000 -0.70	22.80	20.90	22.80	7,153
18 Sep 20	22.80000 +1.30	23.00	21.70	21.70	5,234
17 Sep 20	21.50000 -0.10	21.80	21.20	21.80	1,920
16 Sep 20	21.60000 +0.00	21.70	21.40	21.50	890
15 Sep 20	21.60000 +0.20	21.60	21.20	21.20	1,639
14 Sep 20	21.40000 -0.10	21.50	21.30	21.50	614
11 Sep 20	21.50000 +0.50	21.50	21.00	21.00	2,275
10 Sep 20	21.00000 +0.00	21.00	20.90	20.90	1,913
09 Sep 20	21.00000 +0.00	21.20	20.60	21.00	4,673
08 Sep 20	21.00000 +0.00	21.00	20.80	21.00	1,104
07 Sep 20	21.00000 +0.50	21.00	20.50	20.70	712
04 Sep 20	20.50000 -0.20	20.90	20.40	20.70	603
03 Sep 20	20.70000 -0.20	20.90	20.70	20.90	545
02 Sep 20	20.90000 +0.40	20.90	20.40	20.50	450
01 Sep 20	20.50000 -0.20	21.00	20.50	20.70	1,329
31 Aug 20	20.70000 +0.00	20.80	20.20	20.50	2,066
28 Aug 20	20.70000 +0.30	20.80	20.20	20.60	1,686
27 Aug 20	20.40000 -0.20	20.80	20.10	20.80	2,765
26 Aug 20	20.60000 +0.20	20.60	20.40	20.40	167
25 Aug 20	20.40000 +0.20	20.40	20.20	20.40	634
24 Aug 20	20.20000 -0.20	20.50	20.20	20.40	9,591
21 Aug 20	20.40000 -0.20	20.60	20.30	20.60	3,146
20 Aug 20	20.60000 -0.20	21.00	20.60	20.80	303
19 Aug 20	20.80000 +0.20	21.00	20.50	20.60	1,078
18 Aug 20	20.60000 +0.30	21.10	20.40	20.50	1,637
17 Aug 20	20.30000 -0.10	20.60	20.30	20.40	362
14 Aug 20	20.40000 -0.10	20.60	20.30	20.50	346
13 Aug 20	20.50000 -0.10	20.80	20.50	20.60	607
12 Aug 20	20.60000 +0.10	20.70	20.30	20.70	892
11 Aug 20	20.50000 +0.00	20.70	20.50	20.70	208
10 Aug 20	20.50000 -0.20	21.40	20.50	21.00	2,892
07 Aug 20	20.70000 -0.20	21.00	20.10	21.00	1,118
06 Aug 20	20.90000 +0.00	21.00	20.70	21.00	624
05 Aug 20	20.90000 +0.40	20.90	20.50	20.50	638
04 Aug 20	20.50000 +0.10	20.60	20.40	20.60	526
03 Aug 20	20.40000 +0.00	20.60	20.40	20.50	658
31 Jul 20	20.40000 -0.20	21.00	20.40	20.50	3,289
30 Jul 20	20.60000 +0.00	20.70	20.30	20.50	1,780
29 Jul 20	20.60000 +0.00	20.70	20.60	20.60	576
28 Jul 20	20.60000 -0.20	20.80	20.60	20.80	565
27 Jul 20	20.80000 -0.20	21.20	20.60	21.20	1,246
24 Jul 20	21.00000 +0.40	21.00	20.30	21.00	4,927
23 Jul 20	20.60000 +0.20	21.00	20.00	20.60	5,533
22 Jul 20	20.40000 +0.00	20.50	19.80	20.50	2,675
21 Jul 20	20.40000 -0.30	21.90	19.55	21.70	11,113
20 Jul 20	20.70000 +2.20	20.70	18.55	18.70	58,474
17 Jul 20	18.50000 -0.20	18.90	18.45	18.90	2,257
16 Jul 20	18.70000 +0.40	18.70	18.35	18.50	833
15 Jul 20	18.30000 +0.10	18.40	18.25	18.40	689
14 Jul 20	18.20000 +0.00	18.40	18.20	18.40	321
13 Jul 20	18.20000 -0.15	18.70	18.20	18.50	1,523
10 Jul 20	18.35000 -0.25	18.80	18.15	18.80	6,247
09 Jul 20	18.60000 -0.35	19.00	18.60	19.00	4,245
08 Jul 20	18.95000 -0.30	19.50	18.95	19.50	4,406
07 Jul 20	19.25000 +0.25	19.40	19.00	19.00	1,913
06 Jul 20	19.00000 +0.00	19.40	18.90	19.30	7,591
03 Jul 20	19.00000 +0.70	19.50	18.50	18.50	2,650
02 Jul 20	18.30000 +0.15	18.50	18.05	18.30	2,936
01 Jul 20	18.15000 +0.15	18.20	17.90	18.00	3,239
30 Jun 20	18.00000 +0.15	18.00	17.85	18.00	1,063
29 Jun 20	17.85000 -0.05	18.00	17.85	18.00	2,459
26 Jun 20	17.90000 -0.35	18.40	17.90	18.20	12,819
25 Jun 20	18.25000 -0.35	18.25	17.80	18.20	7,331
24 Jun 20	18.60000 +0.05	18.65	18.35	18.60	2,659
23 Jun 20	18.55000 +0.15	18.55	18.30	18.40	1,555
22 Jun 20	18.40000 -0.10	18.40	18.35	18.40	956
19 Jun 20	18.50000 +0.00	18.65	18.50	18.50	1,269
18 Jun 20	18.50000 -0.15	18.75	18.50	18.50	3,959
17 Jun 20	18.65000 -0.20	19.00	18.50	19.00	1,767
16 Jun 20	18.85000 +0.10	18.85	18.60	18.85	1,536
15 Jun 20	18.75000 +0.00	18.80	18.75	18.80	89
12 Jun 20	18.75000 +0.15	18.75	18.50	18.75	1,246
11 Jun 20	18.60000 -0.40	18.80	18.50	18.80	485
10 Jun 20	19.00000 -0.40	19.45	18.65	19.20	1,776
09 Jun 20	19.40000 +0.10	19.50	19.15	19.50	835
08 Jun 20	19.30000 +0.80	19.30	18.70	18.90	6,293
05 Jun 20	18.50000 +0.00	18.80	18.20	18.50	9,048
04 Jun 20	18.50000 +0.15	18.70	18.30	18.50	1,316
03 Jun 20	18.35000 +0.15	18.60	18.15	18.20	1,877
02 Jun 20	18.20000 +0.10	18.80	18.15	18.20	2,045
01 Jun 20	18.10000 +0.45	18.40	18.00	18.15	640
29 May 20	17.65000 -0.55	18.20	17.50	18.20	2,074
28 May 20	18.20000 +0.20	18.20	17.80	18.00	3,364
27 May 20	18.00000 -0.35	18.50	17.95	18.45	4,378
26 May 20	18.35000 -0.10	18.50	18.20	18.30	3,433
25 May 20	18.45000 -0.20	18.65	18.30	18.65	538
22 May 20	18.65000 +0.15	18.65	18.30	18.50	1,290
21 May 20	18.50000 +0.00	18.70	18.45	18.70	1,251
20 May 20	18.50000 -0.20	18.70	18.30	18.70	1,171
19 May 20	18.70000 -0.35	18.75	18.45	18.50	4,934
18 May 20	19.05000 -0.15	19.45	19.05	19.40	550
15 May 20	19.20000 -0.10	19.30	19.00	19.30	1,109
14 May 20	19.30000 -0.20	19.50	19.30	19.50	682
13 May 20	19.50000 +0.00	19.60	19.25	19.60	2,842
12 May 20	19.50000 +0.20	19.70	19.30	19.70	669
11 May 20	19.30000 -0.60	19.90	19.20	19.90	2,627
08 May 20	19.90000 +0.00	19.95	19.70	19.95	1,197
07 May 20	19.90000 +0.00	19.90	19.85	19.85	127
06 May 20	19.90000 -0.05	19.90	19.80	19.90	723
05 May 20	19.95000 -0.05	19.95	19.75	19.90	3,461
04 May 20	20.00000 +0.00	20.00	19.80	20.00	775
30 Apr 20	20.00000 +0.25	20.00	19.75	19.75	2,925
29 Apr 20	19.75000 -0.25	20.00	19.75	20.00	2,501
28 Apr 20	20.00000 -0.60	20.40	19.85	20.40	11,434
27 Apr 20	20.60000 +0.00	20.90	20.60	20.90	2,773
24 Apr 20	20.60000 -0.20	20.80	20.60	20.60	987
23 Apr 20	20.80000 +0.20	20.80	20.40	20.70	733
22 Apr 20	20.60000 -0.10	20.80	20.60	20.70	3,413
21 Apr 20	20.70000 -0.20	20.90	20.30	20.70	1,478
20 Apr 20	20.90000 +0.40	20.90	20.00	20.70	1,681
17 Apr 20	20.50000 +0.00	20.90	20.50	20.70	1,271
16 Apr 20	20.50000 +0.00	20.80	20.20	20.80	1,258
15 Apr 20	20.50000 -0.40	20.90	20.10	20.90	2,302
14 Apr 20	20.90000 +1.65	21.00	20.10	20.60	4,973
09 Apr 20	19.25000 +0.25	21.00	19.00	21.00	4,557
08 Apr 20	19.00000 +0.20	19.00	18.75	19.00	637
07 Apr 20	18.80000 +0.75	18.80	18.20	18.20	1,225
06 Apr 20	18.05000 +0.10	18.60	17.80	18.60	2,043
03 Apr 20	17.95000 -0.95	19.00	17.50	19.00	4,721
02 Apr 20	18.90000 -1.50	20.00	18.90	20.00	3,366
01 Apr 20	20.40000 -0.60	21.10	19.70	21.10	2,386
31 Mar 20	21.00000 +1.10	21.00	19.90	19.90	2,955
30 Mar 20	19.90000 +0.00	20.20	19.32	20.00	970
27 Mar 20	19.90000 +0.80	19.90	19.26	19.50	1,581
26 Mar 20	19.10000 +0.80	19.20	18.60	19.00	2,850
25 Mar 20	18.30000 +0.80	19.20	17.50	17.60	3,741
24 Mar 20	17.50000 +0.20	17.90	17.30	17.30	1,363
23 Mar 20	17.30000 +0.80	17.30	16.30	16.50	2,516
20 Mar 20	16.50000 +0.10	17.00	16.40	16.40	2,278
19 Mar 20	16.40000 -0.46	16.88	16.30	16.88	1,849
18 Mar 20	16.86000 -0.44	17.10	16.50	17.10	1,028
17 Mar 20	17.30000 -0.08	17.38	16.00	17.38	1,798
16 Mar 20	17.38000 -0.80	18.00	15.50	18.00	4,371
13 Mar 20	18.18000 +0.48	18.20	16.50	16.50	5,765
12 Mar 20	17.70000 -1.30	18.80	17.70	18.80	7,519
11 Mar 20	19.00000 +0.20	19.40	18.80	19.00	5,622
10 Mar 20	18.80000 +0.00	19.70	18.80	19.40	3,426
09 Mar 20	18.80000 -1.35	20.00	17.76	20.00	7,499
06 Mar 20	20.15000 -1.65	21.80	19.90	21.80	7,933
05 Mar 20	21.80000 -0.75	22.70	21.80	22.70	2,186
04 Mar 20	22.55000 -0.05	22.70	22.50	22.70	716
03 Mar 20	22.60000 +0.55	22.90	22.15	22.60	5,784
02 Mar 20	22.05000 +0.80	23.00	21.30	21.30	4,490
28 Feb 20	21.25000 -0.55	21.85	21.00	21.30	12,388
27 Feb 20	21.80000 -1.20	22.80	21.80	22.80	4,709
26 Feb 20	23.00000 +0.00	23.20	21.40	22.50	11,266
25 Feb 20	23.00000 -1.00	23.60	22.50	23.30	3,337
24 Feb 20	24.00000 -0.30	24.50	22.95	24.50	8,307
21 Feb 20	24.30000 +1.40	25.00	22.90	23.00	6,903
20 Feb 20	22.90000 +0.40	22.90	22.30	22.50	7,641
19 Feb 20	22.50000 +0.45	22.50	22.00	22.10	2,285
18 Feb 20	22.05000 +0.05	22.30	22.00	22.20	11,235
17 Feb 20	22.00000 +0.15	22.45	21.95	22.00	8,765
14 Feb 20	21.85000 +0.00	22.00	21.70	22.00	2,199
13 Feb 20	21.85000 +0.35	21.85	21.55	21.70	976
12 Feb 20	21.50000 -0.25	21.80	21.45	21.75	2,341
11 Feb 20	21.75000 +0.35	21.80	21.50	21.50	2,507
10 Feb 20	21.40000 -0.20	21.80	21.40	21.80	1,459
07 Feb 20	21.60000 -0.10	21.85	21.50	21.80	717
06 Feb 20	21.70000 +0.20	21.80	21.50	21.70	2,206
05 Feb 20	21.50000 -0.10	21.70	21.45	21.70	1,379
04 Feb 20	21.60000 +0.10	21.65	21.50	21.60	3,948
03 Feb 20	21.50000 -0.40	21.90	21.50	21.90	2,984
31 Jan 20	21.90000 +0.20	21.90	21.60	21.60	566
30 Jan 20	21.70000 -0.20	21.90	21.70	21.90	4,769
29 Jan 20	21.90000 +0.60	22.00	21.30	21.50	9,140
28 Jan 20	21.30000 -0.20	21.70	21.20	21.60	3,203
27 Jan 20	21.50000 +0.20	21.50	21.20	21.30	7,009
24 Jan 20	21.30000 -0.20	21.50	21.30	21.50	1,585
23 Jan 20	21.50000 +0.00	21.60	21.40	21.40	6,179
22 Jan 20	21.50000 +0.00	21.85	21.40	21.50	3,620
21 Jan 20	21.50000 -0.45	21.85	21.50	21.80	3,576
20 Jan 20	21.95000 -0.05	22.25	21.60	22.10	3,140
17 Jan 20	22.00000 +0.00	22.30	21.80	22.20	3,696
16 Jan 20	22.00000 +0.90	22.50	21.30	21.30	42,200
15 Jan 20	21.10000 +1.00	21.10	20.15	20.15	7,478
14 Jan 20	20.10000 +0.20	20.10	19.70	19.90	5,209
13 Jan 20	19.90000 +0.10	19.90	19.68	19.88	4,212
10 Jan 20	19.80000 +0.30	19.80	19.50	19.80	642
09 Jan 20	19.50000 +0.20	19.80	19.50	19.50	1,159
08 Jan 20	19.30000 -0.20	19.70	19.30	19.52	320
07 Jan 20	19.50000 +0.20	19.50	19.10	19.20	1,145
06 Jan 20	19.30000 +0.18	19.48	19.30	19.30	1,034
03 Jan 20	19.12000 +0.00	19.48	19.12	19.12	357
02 Jan 20	19.12000 +0.02	19.30	19.00	19.30	947
31 Dec 19	19.10000 -0.50	19.68	19.10	19.20	972
30 Dec 19	19.60000 +0.20	19.60	19.20	19.26	1,696
27 Dec 19	19.40000 +0.00	19.86	19.40	19.80	2,207
24 Dec 19	19.40000 +0.16	19.40	19.26	19.26	121
23 Dec 19	19.24000 -0.26	19.70	19.22	19.50	1,747
20 Dec 19	19.50000 +0.00	19.68	19.34	19.50	7,632
19 Dec 19	19.50000 +0.00	19.78	19.42	19.50	5,446
18 Dec 19	19.50000 -0.04	19.68	19.50	19.66	28,406
17 Dec 19	19.54000 -0.16	19.66	19.54	19.64	14,029
16 Dec 19	19.70000 -0.18	19.88	19.70	19.88	2,086
13 Dec 19	19.88000 +0.02	19.90	19.72	19.88	2,428
12 Dec 19	19.86000 +0.06	19.86	19.80	19.86	877
11 Dec 19	19.80000 -0.08	19.88	19.70	19.88	808
10 Dec 19	19.88000 +0.28	19.88	19.60	19.60	2,723
09 Dec 19	19.60000 -0.18	19.76	19.50	19.50	775
06 Dec 19	19.78000 +0.26	19.80	19.46	19.70	3,991
05 Dec 19	19.52000 -0.10	19.78	19.52	19.70	1,802
04 Dec 19	19.62000 +0.12	19.68	19.50	19.50	820
03 Dec 19	19.50000 -0.30	19.80	19.40	19.80	1,556
02 Dec 19	19.80000 +0.20	19.80	19.50	19.60	3,822
29 Nov 19	19.60000 +0.00	19.80	19.50	19.70	35,049
28 Nov 19	19.60000 +0.00	19.80	19.50	19.80	2,806
27 Nov 19	19.60000 +0.00	19.76	19.50	19.60	2,497
26 Nov 19	19.60000 -0.14	19.90	19.50	19.80	18,494
25 Nov 19	19.74000 +0.94	19.74	19.20	19.50	3,434
22 Nov 19	18.80000 +0.00	18.80	18.60	18.80	4,012
21 Nov 19	18.80000 +0.50	18.90	18.30	18.30	1,076
20 Nov 19	18.30000 -0.60	18.90	18.30	18.90	1,759
19 Nov 19	18.90000 -0.30	19.18	18.20	19.00	3,322
18 Nov 19	19.20000 +0.08	19.80	18.74	19.80	2,657
15 Nov 19	19.12000 -0.38	19.50	19.12	19.50	1,147
14 Nov 19	19.50000 +0.00	19.80	19.40	19.50	4,486
13 Nov 19	19.50000 +0.10	19.78	19.40	19.42	5,286
12 Nov 19	19.40000 +0.04	19.78	19.40	19.68	964
11 Nov 19	19.36000 -0.04	19.74	19.30	19.70	1,400
08 Nov 19	19.40000 +0.10	19.48	19.00	19.30	4,568
07 Nov 19	19.30000 -0.18	19.60	19.00	19.48	3,764
06 Nov 19	19.48000 +1.02	19.50	18.28	18.80	4,819
05 Nov 19	18.46000 +0.16	19.54	18.38	19.00	3,418
04 Nov 19	18.30000 +0.12	18.30	17.90	18.04	4,282
01 Nov 19	18.18000 +0.16	18.18	18.02	18.02	611
31 Oct 19	18.02000 -0.14	18.24	18.02	18.22	884
30 Oct 19	18.16000 +0.14	18.18	18.00	18.18	1,082
29 Oct 19	18.02000 -0.12	18.24	18.02	18.20	3,983
28 Oct 19	18.14000 +0.10	18.24	18.00	18.00	7,833
25 Oct 19	18.04000 -0.06	18.26	18.00	18.12	3,116
24 Oct 19	18.10000 +0.00	18.12	17.98	18.12	20,855
23 Oct 19	18.10000 +0.30	18.12	17.88	18.00	13,648
22 Oct 19	17.80000 -0.20	18.00	17.72	18.00	42,820
21 Oct 19	18.00000 +0.00	18.44	18.00	18.30	193,509

Hoffmann Green Cement Technologies SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	3.26500 +0.01	3.27	3.24	3.26	7,343
19 Oct 26	3.26000 +0.15	3.32	3.07	3.11	22,366
16 Oct 26	3.11000 -0.29	3.39	3.11	3.39	40,322
15 Oct 26	3.39500 -0.18	3.58	3.36	3.58	25,239
14 Oct 26	3.58000 -0.05	3.62	3.51	3.53	20,629
13 Oct 26	3.62500 -0.09	3.71	3.61	3.71	12,254
12 Oct 26	3.71500 -0.03	3.74	3.71	3.74	4,965
09 Oct 26	3.74000 -0.02	3.76	3.74	3.76	2,494
08 Oct 26	3.75500 -0.02	3.79	3.76	3.78	2,344
07 Oct 26	3.78000 +0.00	3.78	3.77	3.78	1,742
06 Oct 26	3.78000 -0.01	3.80	3.78	3.79	3,183
05 Oct 26	3.78500 -0.07	3.87	3.78	3.86	12,886
02 Oct 26	3.86000 -0.02	3.88	3.85	3.88	3,839
01 Oct 26	3.88000 +0.00	3.88	3.70	3.88	20,221
30 Sep 26	3.88500 -0.07	3.95	3.87	3.95	10,471
29 Sep 26	3.95000 +0.01	3.95	3.93	3.93	3,180
28 Sep 26	3.94000 +0.01	3.94	3.90	3.93	10,508
25 Sep 26	3.93000 +0.01	3.93	3.88	3.92	8,496
24 Sep 26	3.92000 +0.00	3.92	3.91	3.92	5,977
23 Sep 26	3.92000 -0.01	3.93	3.90	3.93	13,965
22 Sep 26	3.93500 +0.03	4.00	3.90	3.90	13,980
21 Sep 26	3.90000 +0.02	4.10	3.90	4.10	22,849
18 Sep 26	3.88500 -0.01	3.89	3.86	3.89	5,688
17 Sep 26	3.89000 -0.02	3.92	3.88	3.91	4,544
16 Sep 26	3.91500 +0.16	3.94	3.70	3.76	15,971
15 Sep 26	3.75500 +0.00	3.77	3.76	3.76	6,465
14 Sep 26	3.76000 -0.01	3.79	3.76	3.77	9,885
11 Sep 26	3.76500 -0.12	3.88	3.60	3.88	19,033
10 Sep 26	3.88000 -0.05	3.93	3.87	3.93	12,472
09 Sep 26	3.93000 +0.01	3.93	3.83	3.92	19,261
08 Sep 26	3.92000 +0.01	3.92	3.91	3.91	2,905
07 Sep 26	3.91500 -0.04	3.95	3.90	3.95	5,561
04 Sep 26	3.95000 -0.01	4.02	3.95	3.96	13,565
03 Sep 26	3.96000 -0.04	4.05	3.90	4.00	19,131
02 Sep 26	4.00000 +0.04	4.17	3.96	3.96	21,704
01 Sep 26	3.96500 -0.04	4.02	3.96	4.00	3,431
31 Aug 26	4.00000 -0.05	4.05	3.99	4.05	6,282
28 Aug 26	4.04500 +0.03	4.05	3.96	4.01	7,760
27 Aug 26	4.01500 -0.03	4.04	4.00	4.04	3,708
26 Aug 26	4.04000 +0.03	4.07	4.02	4.03	8,211
25 Aug 26	4.01000 -0.05	4.06	3.97	4.06	7,218
24 Aug 26	4.06000 +0.03	4.06	4.03	4.05	3,114
21 Aug 26	4.02500 +0.04	4.03	3.98	3.99	2,889
20 Aug 26	3.99000 -0.04	4.03	3.93	4.03	11,301
19 Aug 26	4.03000 -0.03	4.07	4.03	4.07	3,167
18 Aug 26	4.06500 -0.08	4.15	4.05	4.14	6,178
17 Aug 26	4.14500 +0.11	4.16	4.03	4.03	15,782
14 Aug 26	4.03500 -0.05	4.08	4.03	4.07	8,899
13 Aug 26	4.08000 -0.03	4.11	4.08	4.11	5,235
12 Aug 26	4.10500 +0.01	4.11	4.09	4.10	2,702
11 Aug 26	4.10000 +0.00	4.16	4.09	4.10	12,050
10 Aug 26	4.10000 +0.00	4.14	4.08	4.10	7,816
07 Aug 26	4.10000 +0.01	4.14	4.09	4.09	10,660
06 Aug 26	4.09000 +0.01	4.09	4.07	4.09	3,777
05 Aug 26	4.08500 -0.01	4.10	4.03	4.10	5,057
04 Aug 26	4.09500 +0.01	4.14	4.09	4.10	7,293
03 Aug 26	4.08000 -0.05	4.13	4.07	4.13	4,903
31 Jul 26	4.13000 +0.15	4.35	3.98	3.98	17,049
30 Jul 26	3.98500 -0.01	4.05	3.97	3.99	13,900
29 Jul 26	3.99000 +0.01	3.99	3.92	3.99	11,891
28 Jul 26	3.98500 -0.01	4.00	3.93	3.99	3,894
27 Jul 26	3.99000 +0.06	4.00	3.93	3.93	4,373
24 Jul 26	3.93500 +0.01	3.98	3.93	3.93	16,561
23 Jul 26	3.92000 +0.02	4.01	3.90	3.90	17,985
22 Jul 26	3.90500 -0.06	3.98	3.90	3.96	8,392
21 Jul 26	3.96000 +0.01	3.96	3.92	3.95	14,628
20 Jul 26	3.95500 -0.05	4.01	3.95	4.00	5,101
17 Jul 26	4.00000 +0.02	4.00	3.94	3.98	11,201
16 Jul 26	3.98500 -0.02	4.01	3.94	4.01	9,083
15 Jul 26	4.00000 +0.00	4.00	3.98	3.99	2,961
14 Jul 26	4.00000 +0.02	4.00	3.97	3.97	2,110
13 Jul 26	3.98000 +0.02	3.98	3.96	3.96	6,237
10 Jul 26	3.96000 -0.10	4.06	3.95	4.06	11,750
09 Jul 26	4.06000 +0.01	4.12	4.03	4.10	13,508
08 Jul 26	4.05000 -0.03	4.10	4.05	4.08	18,270
07 Jul 26	4.08000 -0.09	4.15	4.06	4.12	16,313
06 Jul 26	4.17000 +0.27	4.20	4.00	4.00	42,655
03 Jul 26	3.90000 -0.02	3.96	3.88	3.93	15,145
02 Jul 26	3.92500 -0.11	4.03	3.92	4.02	12,338
01 Jul 26	4.03000 +0.05	4.03	3.92	3.98	15,208
30 Jun 26	3.98500 -0.01	4.03	3.98	4.00	16,133
29 Jun 26	3.99000 +0.15	4.15	3.99	4.00	52,427
26 Jun 26	3.83500 -0.02	3.94	3.82	3.86	15,988
25 Jun 26	3.86000 -0.11	4.00	3.84	3.96	20,293
24 Jun 26	3.96500 -0.02	4.00	3.96	3.96	11,096
23 Jun 26	3.98500 -0.02	4.15	3.90	4.14	21,602
22 Jun 26	4.00500 +0.25	4.09	3.70	3.80	57,125
19 Jun 26	3.76000 -0.22	3.90	3.64	3.85	77,207
18 Jun 26	3.98000 -0.07	4.05	3.97	4.05	8,683
17 Jun 26	4.05000 +0.05	4.07	3.99	4.00	6,105
16 Jun 26	4.00000 +0.00	4.09	3.99	4.00	14,039
15 Jun 26	4.00000 -0.16	4.16	4.00	4.16	15,003
12 Jun 26	4.16000 +0.05	4.16	4.11	4.11	4,330
11 Jun 26	4.10500 -0.05	4.18	4.10	4.17	3,793
10 Jun 26	4.15500 -0.05	4.20	4.16	4.19	3,850
09 Jun 26	4.21000 +0.07	4.24	4.09	4.18	9,502
08 Jun 26	4.14000 +0.01	4.14	4.08	4.11	10,145
05 Jun 26	4.13000 +0.05	4.19	4.13	4.13	3,334
04 Jun 26	4.08500 +0.03	4.09	4.05	4.05	8,103
03 Jun 26	4.05500 -0.05	4.10	4.04	4.08	14,811
02 Jun 26	4.10000 -0.09	4.19	4.10	4.19	7,860
01 Jun 26	4.19000 +0.06	4.22	4.13	4.15	10,448
29 May 26	4.13000 -0.14	4.26	4.01	4.26	32,481
28 May 26	4.27500 +0.10	4.49	4.17	4.17	34,079
27 May 26	4.18000 -0.03	4.21	4.18	4.21	5,368
26 May 26	4.21000 +0.01	4.26	4.20	4.20	7,074
25 May 26	4.20000 +0.05	4.28	4.13	4.14	9,531
22 May 26	4.14500 +0.03	4.14	4.10	4.12	3,105
21 May 26	4.12000 -0.01	4.14	4.10	4.14	6,391
20 May 26	4.12500 +0.04	4.15	4.09	4.09	3,005
19 May 26	4.08500 +0.00	4.09	4.02	4.05	4,962
18 May 26	4.08500 +0.09	4.10	3.98	4.03	4,940
15 May 26	4.00000 -0.02	4.09	3.97	4.07	12,397
14 May 26	4.02000 -0.08	4.20	4.02	4.10	10,144
13 May 26	4.10000 +0.01	4.11	4.07	4.10	3,100
12 May 26	4.08500 -0.03	4.20	4.07	4.20	3,400
11 May 26	4.11500 -0.17	4.28	4.11	4.28	1,983
08 May 26	4.28500 +0.25	4.28	3.98	4.03	26,353
07 May 26	4.03000 -0.02	4.11	3.97	4.03	26,614
06 May 26	4.05500 +0.08	4.07	3.97	3.99	16,891
05 May 26	3.97000 -0.04	4.04	3.95	4.01	9,467
04 May 26	4.01000 -0.04	4.05	3.96	4.04	6,104
30 Apr 26	4.05000 +0.02	4.05	3.95	4.03	6,481
29 Apr 26	4.03000 -0.03	4.09	3.99	4.07	8,809
28 Apr 26	4.06500 -0.05	4.08	3.95	4.06	15,664
27 Apr 26	4.12000 +0.14	4.22	3.90	4.00	30,728
24 Apr 26	3.98000 -0.02	4.04	3.96	4.00	18,729
23 Apr 26	4.00000 -0.05	4.05	4.00	4.04	12,007
22 Apr 26	4.04500 -0.05	4.09	3.98	4.03	16,150
21 Apr 26	4.09000 -0.01	4.11	4.03	4.10	12,968
20 Apr 26	4.10000 +0.01	4.12	4.08	4.12	7,404
17 Apr 26	4.09500 -0.12	4.15	4.07	4.11	21,873
16 Apr 26	4.21000 -0.04	4.29	4.16	4.27	177,272
15 Apr 26	4.25000 +0.08	4.25	4.14	4.17	13,011
14 Apr 26	4.17000 -0.13	4.25	4.01	4.25	35,868
13 Apr 26	4.29500 +0.00	4.30	4.15	4.26	15,381
10 Apr 26	4.29500 -0.01	4.30	4.25	4.29	8,555
09 Apr 26	4.30000 -0.12	4.42	4.28	4.42	8,169
08 Apr 26	4.42000 -0.01	4.49	4.42	4.47	7,432
07 Apr 26	4.43000 +0.00	4.45	4.36	4.43	5,542
02 Apr 26	4.43000 +0.02	4.43	4.36	4.38	9,704
01 Apr 26	4.40500 -0.11	4.49	4.26	4.46	10,408
31 Mar 26	4.51000 -0.07	4.58	4.24	4.58	28,474
30 Mar 26	4.58000 +0.11	4.59	4.45	4.49	16,463
27 Mar 26	4.46500 -0.13	4.58	4.47	4.58	95,527
26 Mar 26	4.60000 -0.25	4.98	4.45	4.98	132,555
25 Mar 26	4.85000 +0.10	4.86	4.74	4.75	10,202
24 Mar 26	4.75000 +0.01	4.78	4.73	4.74	6,433
23 Mar 26	4.74000 -0.01	4.78	4.71	4.76	14,947
20 Mar 26	4.75000 +0.05	4.80	4.74	4.74	7,367
19 Mar 26	4.70000 +0.04	4.70	4.66	4.66	6,502
18 Mar 26	4.66000 +0.06	4.66	4.60	4.61	10,570
17 Mar 26	4.60000 +0.00	4.63	4.60	4.62	4,985
16 Mar 26	4.60000 +0.01	4.61	4.59	4.60	2,081
13 Mar 26	4.59000 -0.04	4.64	4.51	4.63	6,740
12 Mar 26	4.63000 -0.02	4.65	4.63	4.65	4,028
11 Mar 26	4.65000 -0.01	4.66	4.63	4.66	3,980
10 Mar 26	4.66500 +0.05	4.66	4.60	4.62	6,499
09 Mar 26	4.62000 -0.03	4.65	4.58	4.65	6,350
06 Mar 26	4.65000 +0.09	4.74	4.55	4.56	13,173
05 Mar 26	4.56500 +0.05	4.64	4.55	4.57	4,952
04 Mar 26	4.52000 +0.07	4.60	4.45	4.50	11,638
03 Mar 26	4.45000 -0.29	4.66	4.34	4.66	25,151
02 Mar 26	4.74000 -0.14	4.86	4.63	4.86	16,353
27 Feb 26	4.88000 +0.02	4.90	4.84	4.89	10,036
26 Feb 26	4.86500 +0.14	4.93	4.70	4.70	18,255
25 Feb 26	4.72000 +0.00	4.75	4.65	4.72	5,485
24 Feb 26	4.72000 +0.02	4.74	4.68	4.70	9,376
23 Feb 26	4.70000 +0.00	4.79	4.63	4.76	14,750
20 Feb 26	4.70000 -0.14	4.84	4.64	4.80	23,699
19 Feb 26	4.83500 +0.13	4.84	4.70	4.74	30,956
18 Feb 26	4.71000 +0.03	4.72	4.67	4.68	8,917
17 Feb 26	4.68000 -0.02	4.70	4.65	4.70	4,082
16 Feb 26	4.70000 +0.04	4.70	4.56	4.68	7,572
13 Feb 26	4.65500 -0.04	4.70	4.58	4.68	6,345
12 Feb 26	4.69500 +0.04	4.72	4.65	4.72	4,178
11 Feb 26	4.65500 -0.04	4.72	4.64	4.70	10,425
10 Feb 26	4.70000 -0.09	4.82	4.58	4.82	29,499
09 Feb 26	4.79000 -0.16	4.93	4.79	4.88	12,176
06 Feb 26	4.94500 -0.01	4.97	4.76	4.96	25,974
05 Feb 26	4.96000 +0.06	5.00	4.89	4.89	16,398
04 Feb 26	4.90000 -0.11	5.09	4.90	5.05	48,255
03 Feb 26	5.01000 +0.01	5.07	4.97	5.05	21,833
02 Feb 26	5.00000 -0.04	5.06	4.93	5.06	30,050
30 Jan 26	5.04000 +0.05	5.08	4.95	5.00	18,624
29 Jan 26	4.99000 +0.29	5.07	4.66	4.70	46,551
28 Jan 26	4.70000 -0.09	4.86	4.62	4.80	36,259
27 Jan 26	4.79000 +0.05	4.89	4.70	4.78	52,768
26 Jan 26	4.74000 +0.19	4.78	4.50	4.55	48,060
23 Jan 26	4.54500 +0.05	4.55	4.47	4.55	18,098
22 Jan 26	4.50000 +0.03	4.51	4.37	4.47	11,911
21 Jan 26	4.47500 +0.10	4.47	4.28	4.36	15,773
20 Jan 26	4.37500 -0.03	4.41	4.35	4.40	5,201
19 Jan 26	4.40000 -0.01	4.47	4.34	4.47	16,500
16 Jan 26	4.41500 -0.11	4.57	4.41	4.55	16,297
15 Jan 26	4.52000 +0.01	4.65	4.46	4.62	48,444
14 Jan 26	4.51000 -0.11	4.61	4.46	4.61	15,688
13 Jan 26	4.62000 +0.04	4.62	4.52	4.59	31,488
12 Jan 26	4.58000 +0.00	4.62	4.47	4.62	26,237
09 Jan 26	4.58000 -0.17	4.74	4.46	4.72	39,431
08 Jan 26	4.75000 -0.02	4.89	4.60	4.86	29,517
07 Jan 26	4.77000 +0.63	4.78	4.37	4.40	86,450
06 Jan 26	4.14000 +0.04	4.22	4.06	4.13	14,121
05 Jan 26	4.10000 +0.15	4.10	3.94	3.95	34,340
02 Jan 26	3.95000 +0.10	3.95	3.85	3.85	29,662
31 Dec 25	3.85000 +0.02	3.87	3.82	3.84	9,631
30 Dec 25	3.83000 +0.00	3.88	3.81	3.82	16,740
29 Dec 25	3.83000 -0.07	3.89	3.82	3.87	21,747
24 Dec 25	3.90000 -0.03	3.92	3.88	3.89	9,133
23 Dec 25	3.93500 -0.02	3.95	3.79	3.91	47,228
22 Dec 25	3.95000 -0.07	4.10	3.91	4.00	28,307
19 Dec 25	4.02000 -0.06	4.07	4.01	4.05	7,543
18 Dec 25	4.08000 -0.06	4.13	4.05	4.13	8,154
17 Dec 25	4.14000 -0.05	4.19	4.07	4.18	11,322
16 Dec 25	4.19000 -0.01	4.20	4.17	4.20	6,252
15 Dec 25	4.20000 -0.02	4.24	4.20	4.20	6,143
12 Dec 25	4.21500 -0.03	4.28	4.22	4.25	13,760
11 Dec 25	4.25000 -0.04	4.35	4.24	4.30	15,556
10 Dec 25	4.29000 +0.03	4.32	4.26	4.26	9,905
09 Dec 25	4.26000 -0.01	4.34	4.20	4.29	4,831
08 Dec 25	4.27500 -0.03	4.50	4.20	4.36	15,457
05 Dec 25	4.30000 +0.00	4.30	4.28	4.30	102,152
04 Dec 25	4.30000 +0.01	4.52	4.28	4.36	28,732
03 Dec 25	4.29000 +0.32	4.35	3.96	3.96	15,025
02 Dec 25	3.97500 -0.05	4.05	3.95	4.05	5,143
01 Dec 25	4.02000 +0.08	4.02	3.90	3.94	9,334
28 Nov 25	3.94500 +0.00	3.94	3.91	3.91	18,358
27 Nov 25	3.94500 +0.09	3.96	3.86	3.90	3,995
26 Nov 25	3.85500 -0.13	3.98	3.86	3.98	9,853
25 Nov 25	3.98000 +0.02	4.03	3.93	3.95	38,481
24 Nov 25	3.96500 -0.01	4.00	3.94	3.96	6,339
21 Nov 25	3.97500 -0.03	3.99	3.97	3.99	2,173
20 Nov 25	4.00000 +0.01	4.00	3.99	3.99	4,094
19 Nov 25	3.99000 -0.01	3.99	3.95	3.99	3,303
18 Nov 25	4.00000 +0.01	4.00	3.99	3.99	2,764
17 Nov 25	3.99500 -0.01	4.00	3.97	4.00	4,762
14 Nov 25	4.00000 +0.00	4.03	3.97	3.99	11,552
13 Nov 25	4.00000 +0.09	4.00	3.91	3.91	21,919
12 Nov 25	3.91000 +0.04	3.93	3.81	3.88	26,739
11 Nov 25	3.87000 -0.05	3.93	3.85	3.92	11,791
10 Nov 25	3.91500 -0.05	3.97	3.85	3.97	12,389
07 Nov 25	3.96000 -0.02	3.99	3.95	3.99	6,531
06 Nov 25	3.98000 +0.01	4.05	3.97	4.00	10,332
05 Nov 25	3.97500 +0.01	4.03	3.93	4.00	9,985
04 Nov 25	3.96000 -0.13	4.06	3.93	4.06	14,807
03 Nov 25	4.08500 -0.05	4.14	4.06	4.14	10,823
31 Oct 25	4.14000 -0.01	4.15	4.10	4.15	7,650
30 Oct 25	4.15000 +0.05	4.15	4.08	4.10	5,484
29 Oct 25	4.10000 -0.09	4.20	4.07	4.20	16,261
28 Oct 25	4.18500 -0.03	4.28	4.18	4.20	19,489
27 Oct 25	4.22000 -0.03	4.28	4.18	4.26	26,219
24 Oct 25	4.25000 +0.02	4.30	4.25	4.28	22,744
23 Oct 25	4.23000 +0.03	4.28	4.22	4.24	5,532
22 Oct 25	4.20000 -0.06	4.30	4.20	4.30	41,592
21 Oct 25	4.25500 -0.03	4.30	4.25	4.28	11,352
20 Oct 25	4.28500 +0.02	4.30	4.25	4.28	23,100
17 Oct 25	4.26000 -0.01	4.28	4.26	4.27	10,051
16 Oct 25	4.27000 -0.03	4.30	4.26	4.30	3,232
15 Oct 25	4.29500 -0.01	4.30	4.28	4.28	7,018
14 Oct 25	4.30000 +0.06	4.32	4.22	4.25	13,090
13 Oct 25	4.24000 -0.03	4.25	4.20	4.21	8,877
10 Oct 25	4.27000 -0.06	4.33	4.25	4.33	6,824
09 Oct 25	4.33000 -0.03	4.34	4.27	4.30	14,678
08 Oct 25	4.36000 +0.01	4.40	4.28	4.28	8,232
07 Oct 25	4.35000 -0.06	4.43	4.30	4.42	10,130
06 Oct 25	4.41000 -0.06	4.45	4.41	4.43	9,077
03 Oct 25	4.47000 +0.00	4.49	4.46	4.49	9,697
02 Oct 25	4.47000 -0.03	4.50	4.47	4.50	6,485
01 Oct 25	4.50000 +0.03	4.50	4.47	4.47	3,459
30 Sep 25	4.47000 -0.02	4.51	4.47	4.50	13,393
29 Sep 25	4.49000 -0.01	4.50	4.45	4.49	3,815
26 Sep 25	4.50000 +0.01	4.50	4.45	4.50	12,435
25 Sep 25	4.49500 +0.00	4.50	4.49	4.50	2,838
24 Sep 25	4.49500 +0.00	4.50	4.49	4.50	2,475
23 Sep 25	4.49500 -0.02	4.51	4.49	4.51	5,786
22 Sep 25	4.51500 -0.01	4.53	4.51	4.52	98,730
19 Sep 25	4.52000 -0.05	4.57	4.52	4.57	6,037
18 Sep 25	4.57500 -0.06	4.63	4.52	4.62	11,520
17 Sep 25	4.63000 -0.07	4.72	4.63	4.70	6,770
16 Sep 25	4.70000 +0.00	4.78	4.60	4.76	17,055
15 Sep 25	4.70000 +0.03	4.73	4.67	4.70	22,887
12 Sep 25	4.67000 +0.16	4.67	4.51	4.51	10,965
11 Sep 25	4.51500 -0.02	4.54	4.51	4.52	8,576
10 Sep 25	4.53000 +0.00	4.54	4.51	4.51	13,624
09 Sep 25	4.53500 +0.00	4.68	4.53	4.53	16,220
08 Sep 25	4.53000 +0.07	4.56	4.49	4.50	15,536
05 Sep 25	4.46000 -0.06	4.54	4.09	4.54	44,696
04 Sep 25	4.52000 +0.11	4.58	4.50	4.52	14,974
03 Sep 25	4.41000 -0.51	4.89	4.36	4.85	65,487
02 Sep 25	4.92000 -0.04	4.94	4.87	4.94	10,891
01 Sep 25	4.96000 -0.06	5.04	4.90	5.02	12,534
29 Aug 25	5.02000 -0.02	5.04	4.98	5.02	7,252
28 Aug 25	5.04000 +0.00	5.13	5.01	5.05	9,497
27 Aug 25	5.04000 -0.04	5.10	5.00	5.08	17,485
26 Aug 25	5.08000 -0.17	5.28	5.00	5.24	36,084
25 Aug 25	5.25000 -0.01	5.36	5.24	5.28	31,085
22 Aug 25	5.26000 +0.15	5.30	5.07	5.10	27,052
21 Aug 25	5.11000 +0.01	5.15	5.07	5.10	16,283
20 Aug 25	5.10000 -0.04	5.13	5.09	5.11	6,637
19 Aug 25	5.14000 -0.03	5.16	5.10	5.16	10,207
18 Aug 25	5.17000 -0.02	5.23	5.14	5.16	11,411
15 Aug 25	5.19000 +0.07	5.22	5.10	5.10	19,224
14 Aug 25	5.12000 -0.04	5.17	5.10	5.17	11,147
13 Aug 25	5.16000 +0.04	5.16	5.12	5.14	11,433
12 Aug 25	5.12000 -0.02	5.19	5.12	5.18	10,336
11 Aug 25	5.14000 +0.03	5.16	5.12	5.13	6,552
08 Aug 25	5.11000 -0.05	5.15	5.10	5.15	9,797
07 Aug 25	5.16000 +0.03	5.18	5.13	5.15	14,360
06 Aug 25	5.13000 -0.01	5.17	5.12	5.14	8,213
05 Aug 25	5.14000 -0.04	5.16	5.13	5.14	10,275
04 Aug 25	5.18000 -0.03	5.22	5.14	5.22	7,033
01 Aug 25	5.21000 -0.06	5.27	5.13	5.27	15,007
31 Jul 25	5.27000 +0.01	5.35	5.26	5.29	14,047
30 Jul 25	5.26000 +0.02	5.38	5.19	5.24	26,591
29 Jul 25	5.24000 +0.14	5.28	5.10	5.10	18,976
28 Jul 25	5.10000 +0.10	5.10	5.03	5.09	29,089
25 Jul 25	5.00000 -0.05	5.09	5.00	5.06	31,768
24 Jul 25	5.05000 +0.02	5.09	5.04	5.05	10,929
23 Jul 25	5.03000 -0.05	5.10	5.03	5.10	12,485
22 Jul 25	5.08000 -0.02	5.14	5.07	5.12	7,976
21 Jul 25	5.10000 +0.05	5.10	5.03	5.05	19,334
18 Jul 25	5.05000 -0.04	5.08	5.03	5.07	14,707
17 Jul 25	5.09000 -0.04	5.14	5.04	5.13	16,227
16 Jul 25	5.13000 +0.01	5.14	5.08	5.11	19,473
15 Jul 25	5.12000 -0.15	5.30	5.12	5.30	28,059
14 Jul 25	5.27000 -0.05	5.43	5.27	5.40	58,745
11 Jul 25	5.32000 +0.32	5.60	5.25	5.29	79,117
10 Jul 25	5.00000 -0.05	5.10	5.00	5.09	15,836
09 Jul 25	5.05000 +0.06	5.07	4.97	5.01	9,400
08 Jul 25	4.99000 -0.02	5.03	4.91	4.98	25,881
07 Jul 25	5.01000 +0.03	5.09	4.96	4.98	24,431
04 Jul 25	4.98000 -0.20	5.18	4.93	5.18	59,583
03 Jul 25	5.18000 +0.82	5.49	5.01	5.30	157,524
02 Jul 25	4.36000 +0.08	4.36	4.27	4.29	7,080
01 Jul 25	4.28500 +0.05	4.28	4.21	4.24	3,666
30 Jun 25	4.24000 -0.05	4.26	4.23	4.26	5,471
27 Jun 25	4.29000 +0.01	4.30	4.25	4.29	7,191
26 Jun 25	4.27500 +0.00	4.28	4.22	4.22	3,780
25 Jun 25	4.27500 +0.06	4.28	4.23	4.24	3,354
24 Jun 25	4.21500 -0.05	4.27	4.16	4.27	8,075
23 Jun 25	4.26000 -0.02	4.30	4.25	4.30	4,945
20 Jun 25	4.28000 +0.08	4.28	4.22	4.23	6,127
19 Jun 25	4.20000 -0.01	4.22	4.18	4.22	4,612
18 Jun 25	4.21000 +0.01	4.22	4.18	4.20	7,801
17 Jun 25	4.20000 -0.01	4.22	4.20	4.22	2,411
16 Jun 25	4.21000 -0.01	4.22	4.18	4.20	5,778
13 Jun 25	4.22500 -0.05	4.27	4.20	4.27	5,456
12 Jun 25	4.27000 +0.01	4.30	4.26	4.28	3,406
11 Jun 25	4.25500 +0.04	4.26	4.22	4.22	3,618
10 Jun 25	4.22000 +0.00	4.22	4.20	4.20	2,824
09 Jun 25	4.22000 +0.00	4.22	4.20	4.20	8,735
06 Jun 25	4.21500 -0.07	4.28	4.20	4.22	16,082
05 Jun 25	4.28500 -0.05	4.33	4.24	4.33	8,285
04 Jun 25	4.33000 +0.01	4.34	4.32	4.32	4,362
03 Jun 25	4.31500 +0.05	4.32	4.22	4.26	8,762
02 Jun 25	4.26000 -0.02	4.28	4.26	4.27	4,069
30 May 25	4.28000 -0.02	4.35	4.28	4.34	9,895
29 May 25	4.30500 +0.05	4.34	4.25	4.25	5,253
28 May 25	4.25000 -0.05	4.34	4.25	4.32	11,568
27 May 25	4.30000 +0.00	4.34	4.29	4.30	8,841
26 May 25	4.30000 -0.04	4.36	4.26	4.36	6,818
23 May 25	4.34500 -0.03	4.38	4.34	4.35	10,143
22 May 25	4.37500 -0.05	4.39	4.35	4.38	4,823
21 May 25	4.42000 -0.14	4.55	4.34	4.55	8,319
20 May 25	4.56000 -0.14	4.70	4.50	4.70	15,953
19 May 25	4.69500 +0.01	4.70	4.68	4.69	4,186
16 May 25	4.69000 +0.00	4.70	4.68	4.69	4,936
15 May 25	4.69000 +0.00	4.70	4.64	4.70	6,091
14 May 25	4.69000 +0.03	4.69	4.66	4.66	2,630
13 May 25	4.66000 -0.04	4.70	4.64	4.70	8,681
12 May 25	4.69500 +0.00	4.70	4.65	4.70	15,018
09 May 25	4.69500 +0.05	4.70	4.65	4.66	3,379
08 May 25	4.65000 -0.01	4.70	4.65	4.66	6,962
07 May 25	4.65500 -0.04	4.70	4.63	4.70	2,773
06 May 25	4.70000 -0.04	4.74	4.70	4.74	7,118
05 May 25	4.74000 -0.03	4.76	4.65	4.74	13,907
02 May 25	4.77000 +0.01	4.77	4.75	4.76	10,357
30 Apr 25	4.76500 -0.04	4.80	4.74	4.80	5,212
29 Apr 25	4.80000 +0.00	4.82	4.80	4.80	1,859
28 Apr 25	4.80000 +0.03	4.81	4.78	4.80	8,194
25 Apr 25	4.77000 +0.05	4.77	4.69	4.72	7,348
24 Apr 25	4.72000 -0.08	4.78	4.68	4.75	6,457
23 Apr 25	4.79500 -0.09	4.89	4.73	4.82	12,949
22 Apr 25	4.89000 -0.01	4.94	4.78	4.92	9,923
17 Apr 25	4.90000 -0.02	4.96	4.85	4.96	10,421
16 Apr 25	4.92000 +0.05	4.93	4.83	4.88	8,256
15 Apr 25	4.87000 +0.26	4.88	4.61	4.61	20,208
14 Apr 25	4.61500 +0.10	4.63	4.53	4.55	15,234
11 Apr 25	4.51500 -0.08	4.62	4.44	4.62	6,685
10 Apr 25	4.59000 +0.29	4.66	4.51	4.60	16,073
09 Apr 25	4.30000 -0.07	4.32	4.23	4.31	9,508
08 Apr 25	4.37000 +0.36	4.38	4.01	4.08	16,033
07 Apr 25	4.01500 -0.20	4.14	3.83	4.14	36,667
04 Apr 25	4.22000 -0.36	4.58	4.14	4.58	39,738
03 Apr 25	4.58000 -0.24	4.83	4.50	4.80	33,024
02 Apr 25	4.82000 -0.01	4.83	4.81	4.81	1,889
01 Apr 25	4.83000 +0.00	4.84	4.80	4.84	4,083
31 Mar 25	4.83000 -0.09	4.97	4.78	4.97	11,461
28 Mar 25	4.92000 -0.02	5.02	4.85	4.96	16,239
27 Mar 25	4.94000 +0.06	4.94	4.85	4.88	10,162
26 Mar 25	4.88000 +0.04	5.08	4.85	4.88	30,295
25 Mar 25	4.84000 -0.01	4.90	4.78	4.86	13,977
24 Mar 25	4.85000 -0.02	4.98	4.85	4.98	8,213
21 Mar 25	4.87000 +0.03	4.87	4.82	4.85	10,569
20 Mar 25	4.84000 -0.04	4.90	4.75	4.86	20,553
19 Mar 25	4.88000 -0.10	4.98	4.62	4.98	27,226
18 Mar 25	4.98000 -0.02	5.02	4.91	5.00	32,870
17 Mar 25	5.00000 +0.12	5.46	4.95	5.18	63,562
14 Mar 25	4.88000 +0.12	4.94	4.76	4.81	14,718
13 Mar 25	4.76000 +0.08	4.90	4.69	4.80	37,312
12 Mar 25	4.68000 +0.16	4.68	4.48	4.54	12,385
11 Mar 25	4.52000 -0.18	4.77	4.47	4.72	27,783
10 Mar 25	4.70000 +0.08	5.10	4.57	4.72	70,666
07 Mar 25	4.62000 +0.04	4.62	4.52	4.52	12,127
06 Mar 25	4.58000 +0.22	4.60	4.40	4.42	28,155
05 Mar 25	4.36000 +0.19	4.36	4.25	4.27	13,691
04 Mar 25	4.17000 +0.07	4.24	4.06	4.12	20,998
03 Mar 25	4.10000 -0.36	4.42	4.03	4.40	93,738
28 Feb 25	4.46000 -0.04	4.50	4.40	4.50	14,329
27 Feb 25	4.50000 +0.20	4.50	4.27	4.27	8,342
26 Feb 25	4.30000 -0.14	4.49	4.27	4.49	40,005
25 Feb 25	4.44000 -0.37	4.82	4.32	4.80	81,550
24 Feb 25	4.81000 -0.19	5.00	4.81	5.00	25,927
21 Feb 25	5.00000 +0.00	5.04	4.96	5.00	14,909
20 Feb 25	5.00000 +0.00	5.02	4.94	5.02	13,509
19 Feb 25	5.00000 +0.00	5.06	4.99	5.00	31,792
18 Feb 25	5.00000 -0.18	5.14	4.96	5.12	35,649
17 Feb 25	5.18000 -0.20	5.40	5.02	5.40	32,161
14 Feb 25	5.38000 -0.10	5.50	5.34	5.44	37,969
13 Feb 25	5.48000 +0.08	5.48	5.38	5.46	33,788
12 Feb 25	5.40000 -0.04	5.66	5.32	5.50	54,836
11 Feb 25	5.44000 +0.02	5.52	5.40	5.42	11,251
10 Feb 25	5.42000 -0.34	5.78	5.42	5.78	27,951
07 Feb 25	5.76000 +0.00	5.86	5.70	5.80	16,930
06 Feb 25	5.76000 +0.08	5.86	5.66	5.68	17,063
05 Feb 25	5.68000 +0.08	5.70	5.58	5.58	13,075
04 Feb 25	5.60000 +0.08	5.60	5.50	5.50	10,112
03 Feb 25	5.52000 +0.08	5.56	5.44	5.48	8,600
31 Jan 25	5.44000 +0.02	5.48	5.40	5.40	10,015
30 Jan 25	5.42000 -0.02	5.50	5.42	5.42	8,642
29 Jan 25	5.44000 -0.02	5.46	5.42	5.42	4,999
28 Jan 25	5.46000 +0.02	5.48	5.42	5.48	6,468
27 Jan 25	5.44000 +0.04	5.58	5.42	5.58	21,227
24 Jan 25	5.40000 +0.08	5.66	5.36	5.66	27,622
23 Jan 25	5.32000 -0.08	5.42	5.32	5.40	7,248
22 Jan 25	5.40000 -0.10	5.48	5.34	5.48	11,609
21 Jan 25	5.50000 -0.10	5.60	5.38	5.60	15,404
20 Jan 25	5.60000 +0.00	5.68	5.54	5.60	11,723
17 Jan 25	5.60000 +0.18	5.70	5.40	5.48	28,357
16 Jan 25	5.42000 +0.16	5.48	5.26	5.32	16,541
15 Jan 25	5.26000 +0.12	5.68	5.24	5.44	41,830
14 Jan 25	5.14000 -0.04	5.20	5.10	5.16	3,487
13 Jan 25	5.18000 +0.00	5.18	5.08	5.16	8,171
10 Jan 25	5.18000 -0.04	5.26	5.14	5.24	6,314
09 Jan 25	5.22000 -0.18	5.38	5.04	5.36	24,161
08 Jan 25	5.40000 -0.12	5.52	5.32	5.50	4,100
07 Jan 25	5.52000 -0.02	5.60	5.40	5.54	23,601
06 Jan 25	5.54000 +0.04	5.56	5.46	5.52	13,104
03 Jan 25	5.50000 +0.10	5.50	5.38	5.42	9,171
02 Jan 25	5.40000 -0.10	5.86	5.32	5.70	7,107
31 Dec 24	5.50000 +0.14	5.50	5.28	5.40	3,577
30 Dec 24	5.36000 +0.14	5.40	5.22	5.24	3,303
27 Dec 24	5.22000 +0.00	5.24	5.10	5.22	11,406
24 Dec 24	5.22000 +0.02	5.22	5.00	5.18	17,497
23 Dec 24	5.20000 -0.06	5.42	5.16	5.36	9,717
20 Dec 24	5.26000 -0.02	5.70	5.26	5.70	17,461
19 Dec 24	5.28000 -0.02	5.50	5.28	5.38	8,035
18 Dec 24	5.30000 -0.26	5.60	5.06	5.60	23,668
17 Dec 24	5.56000 -0.50	6.16	5.54	6.16	24,903
16 Dec 24	6.06000 -0.36	6.80	6.06	6.78	26,450
13 Dec 24	6.42000 +0.32	6.42	6.06	6.16	25,354
12 Dec 24	6.10000 +0.34	6.16	5.80	5.80	23,251
11 Dec 24	5.76000 +0.20	5.76	5.58	5.76	4,540
10 Dec 24	5.56000 +0.10	6.02	5.46	5.48	43,918
09 Dec 24	5.46000 +0.14	5.70	5.46	5.50	22,770
06 Dec 24	5.32000 +0.00	5.38	5.30	5.34	8,861
05 Dec 24	5.32000 +0.10	5.32	5.10	5.22	16,215
04 Dec 24	5.22000 +0.27	5.32	5.04	5.10	18,400
03 Dec 24	4.95000 +0.29	5.14	4.68	4.68	12,863
02 Dec 24	4.66000 -0.34	5.54	4.66	5.20	55,173
29 Nov 24	5.00000 +0.60	5.00	4.48	4.55	11,072
28 Nov 24	4.40000 +0.12	4.46	4.21	4.22	24,019
27 Nov 24	4.28000 -0.14	4.43	4.01	4.40	33,282
26 Nov 24	4.42000 +0.17	4.58	4.34	4.40	24,632
25 Nov 24	4.25000 -0.13	4.66	4.22	4.56	18,628
22 Nov 24	4.38000 -0.02	4.78	4.38	4.40	17,481
21 Nov 24	4.40000 +0.00	4.47	4.34	4.42	6,438
20 Nov 24	4.40000 -0.17	4.66	4.36	4.57	12,790
19 Nov 24	4.57000 +0.06	4.57	4.42	4.50	13,028
18 Nov 24	4.51000 -0.34	4.90	4.51	4.90	16,926
15 Nov 24	4.85000 -0.03	4.90	4.84	4.87	3,321
14 Nov 24	4.88000 -0.12	5.00	4.88	5.00	14,774
13 Nov 24	5.00000 -0.04	5.04	4.96	5.04	3,661
12 Nov 24	5.04000 +0.02	5.06	4.99	5.02	5,639
11 Nov 24	5.02000 +0.02	5.14	4.91	5.08	16,392
08 Nov 24	5.00000 +0.03	5.08	4.93	5.00	10,065
07 Nov 24	4.97000 -0.03	5.04	4.91	5.00	12,520
06 Nov 24	5.00000 +0.00	5.08	4.88	5.08	12,842
05 Nov 24	5.00000 -0.06	5.08	5.00	5.02	8,306
04 Nov 24	5.06000 -0.10	5.26	5.00	5.26	26,231
01 Nov 24	5.16000 +0.40	5.20	4.86	5.00	14,740
31 Oct 24	4.76000 -0.24	5.10	4.70	5.10	15,694
30 Oct 24	5.00000 -0.18	5.20	5.00	5.20	8,279
29 Oct 24	5.18000 +0.06	5.30	5.10	5.12	5,588
28 Oct 24	5.12000 -0.28	5.40	5.12	5.40	8,151
25 Oct 24	5.40000 -0.26	5.70	5.14	5.66	19,742
24 Oct 24	5.66000 +0.00	5.86	5.62	5.86	7,299
23 Oct 24	5.66000 -0.10	5.92	5.64	5.76	11,827
22 Oct 24	5.76000 +0.14	5.78	5.60	5.72	7,536
21 Oct 24	5.62000 -0.26	5.86	5.62	5.86	8,475
18 Oct 24	5.88000 +0.02	6.00	5.78	5.96	10,959
17 Oct 24	5.86000 -0.02	5.88	5.78	5.88	9,975
16 Oct 24	5.88000 -0.32	6.28	5.64	6.26	22,173
15 Oct 24	6.20000 -0.50	6.92	6.04	6.70	21,954
14 Oct 24	6.70000 -0.10	6.90	6.70	6.90	4,019
11 Oct 24	6.80000 -0.08	6.98	6.74	6.98	4,684
10 Oct 24	6.88000 +0.20	7.13	6.82	6.82	8,136
09 Oct 24	6.68000 -0.02	6.80	6.68	6.80	7,038
08 Oct 24	6.70000 -0.06	6.78	6.70	6.74	3,222
07 Oct 24	6.76000 +0.06	6.92	6.72	6.80	3,211
04 Oct 24	6.70000 -0.10	6.92	6.68	6.90	6,998
03 Oct 24	6.80000 -0.14	7.18	6.74	6.88	9,102
02 Oct 24	6.94000 -0.06	6.98	6.80	6.96	3,308
01 Oct 24	7.00000 -0.10	7.20	6.96	7.20	2,605
30 Sep 24	7.10000 +0.10	7.30	7.00	7.30	4,454
27 Sep 24	7.00000 +0.06	7.00	6.74	6.90	9,161
26 Sep 24	6.94000 +0.18	7.18	6.60	6.80	17,319
25 Sep 24	6.76000 -0.10	7.06	6.66	6.86	26,371
24 Sep 24	6.86000 -0.24	7.24	6.70	7.18	32,560
23 Sep 24	7.10000 -0.60	7.68	7.10	7.68	20,801
20 Sep 24	7.70000 -0.10	7.84	7.48	7.80	14,366
19 Sep 24	7.80000 -0.14	8.04	7.72	8.00	8,908
18 Sep 24	7.94000 -0.12	8.08	7.76	7.96	2,690
17 Sep 24	8.06000 +0.06	8.10	7.80	8.10	6,320
16 Sep 24	8.00000 -0.34	8.30	7.74	8.30	26,245
13 Sep 24	8.34000 +0.04	8.56	8.12	8.12	9,455
12 Sep 24	8.30000 -0.20	8.48	8.20	8.48	8,657
11 Sep 24	8.50000 -0.18	8.84	8.34	8.84	10,664
10 Sep 24	8.68000 -0.16	8.82	8.64	8.78	6,633
09 Sep 24	8.84000 -0.10	8.98	8.72	8.82	8,645
06 Sep 24	8.94000 -0.02	9.00	8.76	8.96	3,730
05 Sep 24	8.96000 +0.04	9.12	8.94	8.94	1,301
04 Sep 24	8.92000 -0.20	9.12	8.80	9.12	2,189
03 Sep 24	9.12000 -0.04	9.20	8.94	9.16	1,797
02 Sep 24	9.16000 +0.00	9.16	9.08	9.16	2,122
30 Aug 24	9.16000 -0.10	9.36	9.10	9.30	1,990
29 Aug 24	9.26000 +0.08	9.34	9.00	9.18	4,581
28 Aug 24	9.18000 +0.02	9.22	8.96	9.22	3,268
27 Aug 24	9.16000 +0.00	9.84	8.74	9.16	21,822
26 Aug 24	9.16000 +0.08	9.38	8.90	9.28	2,375
23 Aug 24	9.08000 -0.12	9.20	8.96	9.20	1,207
22 Aug 24	9.20000 +0.00	9.20	9.08	9.20	1,407
21 Aug 24	9.20000 -0.12	9.32	8.82	9.32	6,542
20 Aug 24	9.32000 +0.08	9.38	9.10	9.34	5,542
19 Aug 24	9.24000 +0.16	9.38	9.02	9.02	3,120
16 Aug 24	9.08000 +0.24	9.14	8.84	9.10	3,786
15 Aug 24	8.84000 -0.02	9.06	8.84	8.90	2,698
14 Aug 24	8.86000 +0.20	8.92	8.70	8.70	1,378
13 Aug 24	8.66000 -0.32	8.98	8.60	8.98	8,557
12 Aug 24	8.98000 +0.18	9.00	8.80	8.80	1,845
09 Aug 24	8.80000 +0.06	8.90	8.60	8.84	6,417
08 Aug 24	8.74000 +0.10	8.84	8.60	8.70	2,976
07 Aug 24	8.64000 -0.06	8.90	8.60	8.88	10,924
06 Aug 24	8.70000 -0.48	9.26	8.60	9.08	13,468
05 Aug 24	9.18000 -0.52	9.60	8.34	9.60	20,739
02 Aug 24	9.70000 -0.06	9.76	9.62	9.76	1,545
01 Aug 24	9.76000 +0.04	9.84	9.72	9.72	2,159
31 Jul 24	9.72000 -0.08	9.80	9.72	9.80	2,522
30 Jul 24	9.80000 +0.00	9.80	9.70	9.72	3,287
29 Jul 24	9.80000 +0.00	9.80	9.74	9.80	2,596
26 Jul 24	9.80000 +0.00	9.82	9.74	9.80	4,881
25 Jul 24	9.80000 +0.00	9.88	9.74	9.84	10,860
24 Jul 24	9.80000 -0.08	9.92	9.78	9.92	5,188
23 Jul 24	9.88000 +0.00	9.96	9.80	9.96	10,667
22 Jul 24	9.88000 +0.08	10.00	9.78	9.80	43,515
19 Jul 24	9.80000 +0.02	9.80	9.68	9.70	1,504
18 Jul 24	9.78000 +0.04	9.80	9.60	9.70	5,245
17 Jul 24	9.74000 +0.10	9.74	9.50	9.64	4,269
16 Jul 24	9.64000 -0.06	9.92	9.52	9.78	6,833
15 Jul 24	9.70000 +0.10	9.78	9.40	9.70	6,788
12 Jul 24	9.60000 -0.08	9.68	9.42	9.68	4,322
11 Jul 24	9.68000 +0.06	9.70	9.26	9.60	23,514
10 Jul 24	9.62000 +0.08	10.00	9.60	10.00	43,760
09 Jul 24	9.54000 -0.34	9.98	9.28	9.98	7,322
08 Jul 24	9.88000 -0.12	10.15	9.74	10.10	5,119
05 Jul 24	10.00000 -0.10	10.20	9.90	10.20	6,208
04 Jul 24	10.10000 +0.10	10.10	9.90	10.10	2,359
03 Jul 24	10.00000 +0.00	10.15	9.88	10.00	2,426
02 Jul 24	10.00000 -0.30	10.35	9.90	10.35	2,911
01 Jul 24	10.30000 +0.76	10.45	9.54	9.54	7,243
28 Jun 24	9.54000 -0.61	10.15	9.54	10.15	9,357
27 Jun 24	10.15000 +0.05	10.15	10.00	10.10	4,118
26 Jun 24	10.10000 -0.15	10.35	9.80	10.35	3,078
25 Jun 24	10.25000 -0.40	10.60	10.05	10.55	4,212
24 Jun 24	10.65000 +0.15	10.80	9.56	10.30	16,670
21 Jun 24	10.50000 -0.30	10.80	10.50	10.80	9,599
20 Jun 24	10.80000 +0.92	10.90	9.88	9.94	12,434
19 Jun 24	9.88000 +0.30	9.88	9.60	9.68	5,566
18 Jun 24	9.58000 +0.00	9.66	9.28	9.60	8,748
17 Jun 24	9.58000 -0.06	9.60	8.96	9.14	31,542
14 Jun 24	9.64000 -1.21	10.65	9.46	10.50	26,014
13 Jun 24	10.85000 -0.70	11.75	10.60	11.70	10,494
12 Jun 24	11.55000 -0.10	11.70	11.50	11.65	1,467
11 Jun 24	11.65000 -0.30	11.90	11.40	11.90	6,963
10 Jun 24	11.95000 -0.55	12.20	11.70	12.15	6,957
07 Jun 24	12.50000 +0.70	12.50	11.85	12.00	7,541
06 Jun 24	11.80000 +0.35	12.00	11.55	11.70	15,205
05 Jun 24	11.45000 +0.15	11.45	11.20	11.25	10,226
04 Jun 24	11.30000 -0.15	11.60	11.20	11.40	6,911
03 Jun 24	11.45000 -0.05	11.60	11.25	11.60	4,631
31 May 24	11.50000 +0.00	11.55	11.30	11.40	3,904
30 May 24	11.50000 -0.10	11.60	11.40	11.60	4,058
29 May 24	11.60000 +0.00	11.60	11.25	11.50	7,374
28 May 24	11.60000 -0.20	11.80	11.50	11.80	4,050
27 May 24	11.80000 -0.05	11.85	11.50	11.85	7,303
24 May 24	11.85000 +0.35	11.85	11.45	11.55	6,608
23 May 24	11.50000 +0.00	11.80	11.20	11.30	6,287
22 May 24	11.50000 -0.20	11.70	11.40	11.70	2,327
21 May 24	11.70000 +0.00	11.80	11.40	11.80	7,357
20 May 24	11.70000 -0.10	11.80	11.60	11.80	3,985
17 May 24	11.80000 +0.40	11.95	11.15	11.30	9,912
16 May 24	11.40000 +0.00	11.50	11.15	11.50	3,994
15 May 24	11.40000 -0.25	11.65	11.10	11.55	8,319
14 May 24	11.65000 -0.10	11.90	11.45	11.80	8,539
13 May 24	11.75000 +0.10	11.75	11.45	11.65	3,284
10 May 24	11.65000 +0.05	11.75	11.50	11.70	3,925
09 May 24	11.60000 -0.25	11.85	11.45	11.85	4,788
08 May 24	11.85000 +0.60	11.85	11.30	11.35	5,896
07 May 24	11.25000 +0.35	11.75	10.80	10.95	20,597
06 May 24	10.90000 -0.10	11.20	10.70	11.20	9,103
03 May 24	11.00000 +0.05	11.15	10.80	11.15	2,286
02 May 24	10.95000 -0.40	11.35	10.75	11.00	8,541
30 Apr 24	11.35000 -0.30	11.75	10.75	11.65	12,431
29 Apr 24	11.65000 +0.15	12.50	11.45	11.85	24,425
26 Apr 24	11.50000 +0.80	11.60	10.90	11.15	17,688
25 Apr 24	10.70000 +0.45	10.70	10.30	10.35	19,546
24 Apr 24	10.25000 +0.55	10.60	9.68	9.70	26,593
23 Apr 24	9.70000 +0.00	9.90	9.42	9.70	12,991
22 Apr 24	9.70000 -0.08	10.20	9.62	9.90	17,201
19 Apr 24	9.78000 +0.22	9.92	9.32	9.66	20,599
18 Apr 24	9.56000 +0.50	9.70	9.22	9.46	26,840
17 Apr 24	9.06000 -0.04	9.36	9.00	9.20	12,216
16 Apr 24	9.10000 -0.70	9.74	8.96	9.60	48,217
15 Apr 24	9.80000 +0.56	9.80	8.82	9.10	41,566
12 Apr 24	9.24000 -0.64	10.00	9.24	9.88	34,756
11 Apr 24	9.88000 -0.77	10.80	9.76	10.65	31,607
10 Apr 24	10.65000 -0.80	11.45	10.15	11.45	53,581
09 Apr 24	11.45000 -0.20	11.65	11.35	11.55	12,253
08 Apr 24	11.65000 -1.40	12.90	11.55	12.80	23,373
05 Apr 24	13.05000 -0.15	13.10	12.05	13.10	16,067
04 Apr 24	13.20000 +1.10	13.50	12.20	12.20	26,668
03 Apr 24	12.10000 +0.10	12.30	11.80	12.00	13,761
02 Apr 24	12.00000 +0.70	12.00	11.30	11.50	23,639
28 Mar 24	11.30000 +0.00	11.50	11.20	11.50	13,925
27 Mar 24	11.30000 +0.12	11.50	10.80	11.00	18,302
26 Mar 24	11.18000 +0.48	11.30	10.74	10.86	24,611
25 Mar 24	10.70000 +0.68	10.70	10.26	10.26	31,253
22 Mar 24	10.02000 +0.02	10.20	9.95	10.00	3,633
21 Mar 24	10.00000 +0.10	10.20	9.82	9.82	9,277
20 Mar 24	9.90000 +0.00	10.20	9.60	9.90	13,909
19 Mar 24	9.90000 +0.58	9.90	9.32	9.45	24,060
18 Mar 24	9.32000 +0.33	9.49	8.85	9.30	13,755
15 Mar 24	8.99000 +0.14	9.00	8.75	8.75	7,283
14 Mar 24	8.85000 -0.05	8.99	8.80	8.90	1,687
13 Mar 24	8.90000 +0.23	9.00	8.66	8.70	8,584
12 Mar 24	8.67000 -0.09	8.86	8.67	8.76	3,913
11 Mar 24	8.76000 -0.14	9.00	8.61	8.90	19,258
08 Mar 24	8.90000 -0.12	9.02	8.78	8.91	9,359
07 Mar 24	9.02000 +0.11	9.10	8.91	9.00	2,408
06 Mar 24	8.91000 -0.19	9.10	8.90	9.00	5,498
05 Mar 24	9.10000 +0.00	9.17	9.05	9.17	460
04 Mar 24	9.10000 -0.10	9.20	9.00	9.20	3,960
01 Mar 24	9.20000 -0.05	9.35	9.10	9.35	2,987
29 Feb 24	9.25000 -0.05	9.30	9.13	9.27	5,028
28 Feb 24	9.30000 +0.11	9.30	9.03	9.20	3,575
27 Feb 24	9.19000 -0.05	9.30	9.00	9.26	9,300
26 Feb 24	9.24000 +0.13	9.26	9.07	9.19	20,395
23 Feb 24	9.11000 +0.01	9.20	9.01	9.02	9,179
22 Feb 24	9.10000 +0.00	9.14	8.80	9.10	7,943
21 Feb 24	9.10000 +0.10	9.10	8.90	9.10	3,741
20 Feb 24	9.00000 -0.14	9.14	8.91	9.14	4,546
19 Feb 24	9.14000 -0.58	9.60	8.75	9.60	24,945
16 Feb 24	9.72000 -0.13	9.90	9.60	9.90	3,936
15 Feb 24	9.85000 -0.05	10.00	9.61	9.90	16,870
14 Feb 24	9.90000 +0.26	10.00	9.56	9.64	17,612
13 Feb 24	9.64000 -0.21	9.80	9.48	9.72	7,559
12 Feb 24	9.85000 -0.35	10.26	9.64	10.20	11,625
09 Feb 24	10.20000 -0.30	10.60	10.10	10.50	9,509
08 Feb 24	10.50000 +0.26	10.50	10.22	10.24	11,560
07 Feb 24	10.24000 +0.54	10.24	9.88	9.90	21,385
06 Feb 24	9.70000 +0.20	9.90	9.43	9.43	5,691
05 Feb 24	9.50000 -0.20	9.75	9.43	9.55	6,175
02 Feb 24	9.70000 +0.05	9.74	9.60	9.74	2,288
01 Feb 24	9.65000 -0.15	9.80	9.50	9.80	3,499
31 Jan 24	9.80000 +0.20	9.80	9.54	9.70	5,520
30 Jan 24	9.60000 +0.71	9.62	9.15	9.30	16,877
29 Jan 24	8.89000 +0.15	9.04	8.65	8.65	4,097
26 Jan 24	8.74000 -0.06	8.74	8.60	8.71	9,422
25 Jan 24	8.80000 -0.19	8.90	8.76	8.90	5,003
24 Jan 24	8.99000 -0.09	9.15	8.85	9.15	6,751
23 Jan 24	9.08000 -0.17	9.25	8.95	9.25	4,064
22 Jan 24	9.25000 -0.38	9.49	8.98	9.33	7,858
19 Jan 24	9.63000 +0.24	9.86	9.30	9.49	14,241
18 Jan 24	9.39000 +0.89	9.45	8.40	8.40	17,342
17 Jan 24	8.50000 -0.03	8.68	8.50	8.63	5,423
16 Jan 24	8.53000 +0.27	8.70	8.32	8.32	14,534
15 Jan 24	8.26000 +0.14	8.45	8.09	8.15	6,751
12 Jan 24	8.12000 -0.05	8.26	8.11	8.17	2,020
11 Jan 24	8.17000 -0.28	8.45	8.17	8.45	6,389
10 Jan 24	8.45000 +0.19	8.45	8.20	8.26	10,979
09 Jan 24	8.26000 +0.09	8.27	8.17	8.27	6,376
08 Jan 24	8.17000 +0.12	8.20	8.05	8.19	6,204
05 Jan 24	8.05000 +0.01	8.14	8.01	8.14	1,618
04 Jan 24	8.04000 +0.01	8.12	8.02	8.02	2,416
03 Jan 24	8.03000 -0.07	8.10	8.03	8.10	1,975
02 Jan 24	8.10000 +0.10	8.10	8.01	8.04	3,085
29 Dec 23	8.00000 -0.14	8.15	8.00	8.14	4,999
28 Dec 23	8.14000 +0.06	8.19	8.02	8.03	2,597
27 Dec 23	8.08000 -0.34	8.41	8.08	8.30	13,346
22 Dec 23	8.42000 +0.03	8.48	8.21	8.48	7,166
21 Dec 23	8.39000 -0.01	8.45	8.26	8.40	6,486
20 Dec 23	8.40000 +0.15	8.60	8.31	8.40	9,565
19 Dec 23	8.25000 +0.17	8.25	8.01	8.15	6,991
18 Dec 23	8.08000 +0.00	8.12	8.00	8.10	6,411
15 Dec 23	8.08000 -0.06	8.20	8.00	8.18	4,062
14 Dec 23	8.14000 +0.07	8.36	8.01	8.15	17,050
13 Dec 23	8.07000 +0.42	8.14	7.78	7.79	21,375
12 Dec 23	7.65000 -0.06	7.70	7.50	7.70	4,804
11 Dec 23	7.71000 -0.02	7.76	7.51	7.71	5,461
08 Dec 23	7.73000 -0.05	7.76	7.61	7.68	1,076
07 Dec 23	7.78000 +0.11	7.80	7.62	7.75	5,348
06 Dec 23	7.67000 +0.23	7.67	7.40	7.64	9,387
05 Dec 23	7.44000 -0.06	7.50	7.31	7.50	5,882
04 Dec 23	7.50000 -0.10	7.80	7.40	7.70	20,542
01 Dec 23	7.60000 -0.19	7.90	7.51	7.90	5,785
30 Nov 23	7.79000 +0.05	7.99	7.60	7.68	8,374
29 Nov 23	7.74000 -0.01	7.85	7.58	7.85	6,093
28 Nov 23	7.75000 +0.05	7.79	7.60	7.70	1,203
27 Nov 23	7.70000 +0.04	7.89	7.70	7.89	6,345
24 Nov 23	7.66000 -0.04	7.74	7.56	7.70	1,141
23 Nov 23	7.70000 +0.05	7.83	7.59	7.83	5,376
22 Nov 23	7.65000 -0.06	7.91	7.65	7.80	5,136
21 Nov 23	7.71000 -0.21	7.99	7.68	7.99	1,928
20 Nov 23	7.92000 -0.02	8.08	7.66	7.88	18,150
17 Nov 23	7.94000 +0.02	8.01	7.80	8.00	4,026
16 Nov 23	7.92000 +0.04	7.97	7.80	7.97	3,074
15 Nov 23	7.88000 +0.10	7.88	7.61	7.78	3,722
14 Nov 23	7.78000 -0.02	7.90	7.55	7.90	6,879
13 Nov 23	7.80000 -0.28	8.08	7.75	8.08	4,738
10 Nov 23	8.08000 +0.18	8.08	7.85	7.99	5,185
09 Nov 23	7.90000 +0.18	7.92	7.75	7.82	5,328
08 Nov 23	7.72000 +0.11	7.80	7.65	7.78	13,687
07 Nov 23	7.61000 -0.29	7.98	7.61	7.90	6,844
06 Nov 23	7.90000 +0.32	7.90	7.60	7.60	5,822
03 Nov 23	7.58000 +0.08	7.58	7.50	7.52	3,494
02 Nov 23	7.50000 -0.04	7.60	7.35	7.54	25,867
01 Nov 23	7.54000 +0.04	7.59	7.46	7.46	1,400
31 Oct 23	7.50000 +0.00	7.86	7.38	7.38	2,067
30 Oct 23	7.50000 -0.13	7.92	7.31	7.63	8,396
27 Oct 23	7.63000 +0.31	7.72	7.30	7.31	2,442
26 Oct 23	7.32000 -0.03	7.65	7.32	7.55	3,862
25 Oct 23	7.35000 -0.06	8.06	7.31	8.01	14,980
24 Oct 23	7.41000 -0.09	7.66	7.40	7.40	3,320
23 Oct 23	7.50000 -0.41	7.81	7.15	7.81	15,718
20 Oct 23	7.91000 +0.12	8.00	7.70	7.90	1,758
19 Oct 23	7.79000 +0.11	8.18	7.75	7.88	3,856
18 Oct 23	7.68000 -0.17	8.04	7.68	8.00	2,515
17 Oct 23	7.85000 +0.00	7.95	7.80	7.90	10,437
16 Oct 23	7.85000 -0.25	8.01	7.81	8.00	5,178
13 Oct 23	8.10000 +0.10	8.30	7.69	8.02	5,539
12 Oct 23	8.00000 +0.30	8.29	7.54	7.70	4,036
11 Oct 23	7.70000 -0.21	8.10	7.53	7.91	8,693
10 Oct 23	7.91000 -0.34	8.26	7.91	8.05	3,688
09 Oct 23	8.25000 -0.46	8.79	7.90	8.60	13,849
06 Oct 23	8.71000 +0.01	8.90	8.70	8.70	4,308
05 Oct 23	8.70000 +0.00	8.90	8.62	8.70	13,952
04 Oct 23	8.70000 -0.20	8.90	8.50	8.86	7,017
03 Oct 23	8.90000 +0.20	9.20	8.50	8.70	13,133
02 Oct 23	8.70000 +0.25	9.00	8.50	8.65	22,387
29 Sep 23	8.45000 +0.87	8.56	7.60	7.68	39,439
28 Sep 23	7.58000 +0.28	7.58	7.36	7.36	38,384
27 Sep 23	7.30000 +0.02	7.36	7.26	7.28	15,641
26 Sep 23	7.28000 +0.09	7.32	7.13	7.32	32,293
25 Sep 23	7.19000 -0.18	7.30	7.11	7.29	52,038
22 Sep 23	7.37000 -0.13	7.60	7.11	7.60	8,652
21 Sep 23	7.50000 -0.40	7.98	7.40	7.90	10,668
20 Sep 23	7.90000 +0.00	8.00	7.90	8.00	1,909
19 Sep 23	7.90000 -0.20	8.20	7.85	8.11	10,299
18 Sep 23	8.10000 -0.10	8.28	8.10	8.24	3,542
15 Sep 23	8.20000 -0.10	8.40	8.00	8.30	6,008
14 Sep 23	8.30000 +0.00	8.40	8.29	8.29	1,894
13 Sep 23	8.30000 -0.10	8.40	8.10	8.40	2,464
12 Sep 23	8.40000 +0.30	8.40	8.10	8.20	3,290
11 Sep 23	8.10000 -0.15	8.30	8.00	8.15	8,673
08 Sep 23	8.25000 -0.17	8.48	8.12	8.12	6,417
07 Sep 23	8.42000 -0.03	8.49	8.40	8.49	2,294
06 Sep 23	8.45000 +0.01	8.49	8.40	8.44	2,383
05 Sep 23	8.44000 +0.04	8.80	8.35	8.70	6,922
04 Sep 23	8.40000 -0.08	8.58	8.40	8.58	4,474
01 Sep 23	8.48000 -0.43	9.00	8.25	8.90	9,252
31 Aug 23	8.91000 +0.03	9.00	8.75	8.98	1,396
30 Aug 23	8.88000 +0.20	8.88	8.55	8.68	1,095
29 Aug 23	8.68000 -0.32	9.00	8.65	9.00	3,206
28 Aug 23	9.00000 +0.02	9.00	8.83	8.99	876
25 Aug 23	8.98000 +0.05	8.99	8.84	8.93	578
24 Aug 23	8.93000 +0.06	8.95	8.82	8.87	409
23 Aug 23	8.87000 -0.03	9.00	8.81	9.00	2,316
22 Aug 23	8.90000 +0.21	8.90	8.61	8.69	2,319
21 Aug 23	8.69000 -0.31	9.00	8.50	9.00	5,439
18 Aug 23	9.00000 +0.11	9.00	8.74	8.94	4,749
17 Aug 23	8.89000 +0.14	8.89	8.65	8.85	2,684
16 Aug 23	8.75000 -0.08	8.99	8.75	8.80	771
15 Aug 23	8.83000 -0.27	9.07	8.80	9.07	1,866
14 Aug 23	9.10000 +0.06	9.10	9.05	9.05	1,430
11 Aug 23	9.04000 +0.01	9.05	8.90	9.05	1,306
10 Aug 23	9.03000 -0.01	9.04	8.94	9.04	287
09 Aug 23	9.04000 +0.13	9.10	8.91	9.00	3,185
08 Aug 23	8.91000 -0.08	9.00	8.91	9.00	254
07 Aug 23	8.99000 +0.04	9.00	8.90	9.00	1,014
04 Aug 23	8.95000 +0.05	9.00	8.90	8.90	685
03 Aug 23	8.90000 -0.09	8.90	8.76	8.90	1,361
02 Aug 23	8.99000 -0.01	9.10	8.70	9.00	5,620
01 Aug 23	9.00000 -0.21	9.31	9.00	9.31	3,369
31 Jul 23	9.21000 -0.27	9.57	9.21	9.50	4,328
28 Jul 23	9.48000 -0.23	9.71	9.45	9.50	2,110
27 Jul 23	9.71000 +0.19	9.72	9.50	9.72	3,930
26 Jul 23	9.52000 +0.02	9.71	9.48	9.48	2,651
25 Jul 23	9.50000 -0.02	9.60	9.49	9.52	1,370
24 Jul 23	9.52000 +0.01	9.74	9.52	9.74	4,030
21 Jul 23	9.51000 +0.01	9.74	9.50	9.63	3,631
20 Jul 23	9.50000 +0.05	9.74	9.48	9.48	5,010
19 Jul 23	9.45000 -0.45	9.80	9.45	9.80	4,364
18 Jul 23	9.90000 +0.01	9.90	9.71	9.82	2,276
17 Jul 23	9.89000 +0.18	9.90	9.71	9.80	3,844
14 Jul 23	9.71000 -0.18	9.89	9.70	9.80	3,254
13 Jul 23	9.89000 +0.19	9.90	9.70	9.70	4,804
12 Jul 23	9.70000 -0.08	9.90	9.70	9.90	2,111
11 Jul 23	9.78000 +0.05	9.90	9.78	9.90	2,236
10 Jul 23	9.73000 -0.17	10.00	9.72	10.00	3,238
07 Jul 23	9.90000 +0.10	10.02	9.76	10.00	1,227
06 Jul 23	9.80000 +0.06	10.00	9.72	9.74	3,234
05 Jul 23	9.74000 -0.28	10.02	9.73	10.00	6,914
04 Jul 23	10.02000 -0.22	10.34	9.70	10.34	12,152
03 Jul 23	10.24000 -0.12	10.52	10.24	10.46	4,305
30 Jun 23	10.36000 -0.04	10.44	10.10	10.40	2,010
29 Jun 23	10.40000 +0.12	10.50	10.28	10.38	1,457
28 Jun 23	10.28000 -0.22	10.50	10.28	10.50	4,442
27 Jun 23	10.50000 +0.14	10.50	10.30	10.50	1,237
26 Jun 23	10.36000 +0.02	10.54	10.34	10.54	1,004
23 Jun 23	10.34000 -0.40	10.72	10.34	10.72	1,206
22 Jun 23	10.74000 -0.06	10.78	10.40	10.78	6,665
21 Jun 23	10.80000 +0.80	10.96	10.52	10.70	54,037
20 Jun 23	10.00000 -0.10	10.16	10.00	10.16	591
19 Jun 23	10.10000 -0.14	10.20	10.00	10.20	1,207
16 Jun 23	10.24000 +0.25	10.24	10.00	10.10	5,855
15 Jun 23	9.99000 +0.39	10.00	9.60	9.60	2,757
14 Jun 23	9.60000 +0.27	9.68	9.30	9.30	5,195
13 Jun 23	9.33000 -0.87	10.20	9.22	10.20	14,977
12 Jun 23	10.20000 -0.18	10.48	10.16	10.48	2,373
09 Jun 23	10.38000 -0.10	10.44	10.16	10.44	4,207
08 Jun 23	10.48000 +0.08	10.48	10.20	10.20	4,214
07 Jun 23	10.40000 +0.08	10.50	10.32	10.34	12,211
06 Jun 23	10.32000 -0.18	10.58	10.32	10.50	6,929
05 Jun 23	10.50000 +0.00	10.50	10.32	10.48	4,531
02 Jun 23	10.50000 +0.12	10.50	10.30	10.40	8,202
01 Jun 23	10.38000 +0.48	10.40	9.82	10.00	6,438
31 May 23	9.90000 +0.07	10.00	9.80	9.90	1,712
30 May 23	9.83000 -0.11	10.00	9.83	9.94	5,498
29 May 23	9.94000 -0.05	10.00	9.80	10.00	1,967
26 May 23	9.99000 +0.20	10.00	9.73	9.73	6,495
25 May 23	9.79000 -0.11	10.00	9.79	9.90	7,465
24 May 23	9.90000 -0.10	9.98	9.79	9.90	2,849
23 May 23	10.00000 +0.00	10.00	9.80	10.00	6,833
22 May 23	10.00000 +0.00	10.02	9.81	10.00	16,665
19 May 23	10.00000 +0.04	10.00	9.80	10.00	18,372
18 May 23	9.96000 -0.10	10.04	9.73	10.00	1,657
17 May 23	10.06000 +0.08	10.06	9.74	10.00	12,100
16 May 23	9.98000 -0.08	10.10	9.53	10.10	6,398
15 May 23	10.06000 +0.26	10.10	9.80	10.10	4,740
12 May 23	9.80000 -0.09	9.90	9.60	9.87	5,171
11 May 23	9.89000 +0.19	10.00	9.50	9.80	4,921
10 May 23	9.70000 +0.17	9.75	9.62	9.70	3,090
09 May 23	9.53000 +0.11	9.80	9.50	9.50	10,268
08 May 23	9.42000 -0.34	9.80	9.41	9.80	1,035
05 May 23	9.76000 +0.36	9.78	9.39	9.39	4,972
04 May 23	9.40000 +0.10	9.40	9.22	9.30	1,462
03 May 23	9.30000 +0.30	9.42	9.02	9.42	3,206
02 May 23	9.00000 -0.16	9.44	9.00	9.44	8,153
28 Apr 23	9.16000 -0.23	9.45	9.10	9.45	2,291
27 Apr 23	9.39000 +0.39	9.49	8.96	9.15	3,704
26 Apr 23	9.00000 -0.36	9.36	8.96	9.36	6,602
25 Apr 23	9.36000 +0.36	9.58	8.91	9.00	7,963
24 Apr 23	9.00000 +1.50	9.00	7.74	7.82	10,485
21 Apr 23	7.50000 -0.20	7.70	7.50	7.70	5,465
20 Apr 23	7.70000 +0.15	7.70	7.57	7.57	1,433
19 Apr 23	7.55000 -0.14	7.80	7.53	7.80	2,796
18 Apr 23	7.69000 +0.04	7.70	7.60	7.70	6,146
17 Apr 23	7.65000 -0.04	7.80	7.65	7.71	4,563
14 Apr 23	7.69000 +0.01	7.75	7.62	7.62	4,571
13 Apr 23	7.68000 +0.08	7.79	7.65	7.70	2,622
12 Apr 23	7.60000 -0.10	7.80	7.60	7.70	3,239
11 Apr 23	7.70000 -0.28	7.85	7.60	7.60	19,165
06 Apr 23	7.98000 +0.17	7.98	7.61	7.65	4,616
05 Apr 23	7.81000 +0.32	8.09	7.47	7.50	4,578
04 Apr 23	7.49000 -0.31	7.90	7.44	7.90	3,235
03 Apr 23	7.80000 +0.60	8.15	6.95	7.00	28,618
31 Mar 23	7.20000 -0.17	7.40	7.10	7.40	12,538
30 Mar 23	7.37000 +0.06	7.40	7.32	7.40	4,776
29 Mar 23	7.31000 -0.03	7.55	7.28	7.38	23,825
28 Mar 23	7.34000 -0.40	7.79	7.34	7.74	11,343
27 Mar 23	7.74000 -0.16	8.06	7.70	8.06	9,381
24 Mar 23	7.90000 -0.10	8.00	7.90	7.95	5,717
23 Mar 23	8.00000 +0.06	8.04	7.99	7.99	4,060
22 Mar 23	7.94000 -0.06	8.10	7.94	8.10	5,853
21 Mar 23	8.00000 -0.09	8.15	7.94	8.15	6,978
20 Mar 23	8.09000 -0.05	8.20	8.04	8.20	3,423
17 Mar 23	8.14000 +0.17	8.29	8.03	8.29	4,833
16 Mar 23	7.97000 -0.20	8.37	7.87	8.30	10,483
15 Mar 23	8.17000 -0.33	8.50	8.00	8.50	6,430
14 Mar 23	8.50000 +0.09	8.51	8.31	8.51	8,937
13 Mar 23	8.41000 -0.44	8.95	8.15	8.95	9,127
10 Mar 23	8.85000 -0.15	9.10	8.69	8.72	8,532
09 Mar 23	9.00000 +0.00	9.10	8.81	9.00	4,422
08 Mar 23	9.00000 +0.00	9.30	8.88	9.00	4,494
07 Mar 23	9.00000 -0.36	9.56	8.99	9.36	6,291
06 Mar 23	9.36000 +0.02	9.59	9.36	9.44	5,112
03 Mar 23	9.34000 +0.10	9.34	8.88	9.23	13,478
02 Mar 23	9.24000 -0.03	9.37	9.23	9.37	4,184
01 Mar 23	9.27000 -0.15	9.52	9.26	9.40	6,100
28 Feb 23	9.42000 -0.05	9.67	9.40	9.67	7,052
27 Feb 23	9.47000 -0.48	9.97	9.45	9.95	10,383
24 Feb 23	9.95000 +0.13	10.00	9.76	9.76	3,442
23 Feb 23	9.82000 +0.02	10.00	9.76	9.80	2,329
22 Feb 23	9.80000 -0.22	10.00	9.72	10.00	3,818
21 Feb 23	10.02000 -0.08	10.20	10.00	10.10	2,600
20 Feb 23	10.10000 +0.11	10.20	10.00	10.10	3,068
17 Feb 23	9.99000 -0.21	10.20	9.72	10.20	2,538
16 Feb 23	10.20000 -0.06	10.30	9.95	10.30	4,227
15 Feb 23	10.26000 +0.54	11.38	10.02	11.38	8,635
14 Feb 23	9.72000 +0.00	9.92	9.64	9.82	15,629
13 Feb 23	9.72000 +0.03	9.94	9.64	9.69	8,354
10 Feb 23	9.69000 -0.10	9.80	9.50	9.80	2,936
09 Feb 23	9.79000 +0.30	10.00	9.46	9.99	2,971
08 Feb 23	9.49000 -0.22	9.81	9.46	9.81	7,820
07 Feb 23	9.71000 -0.24	9.95	9.67	9.95	3,906
06 Feb 23	9.95000 +0.01	10.00	9.80	9.94	6,777
03 Feb 23	9.94000 -0.05	10.00	9.83	10.00	2,758
02 Feb 23	9.99000 -0.21	10.20	9.60	10.02	9,351
01 Feb 23	10.20000 -0.06	10.74	10.10	10.36	7,417
31 Jan 23	10.26000 +0.00	10.40	10.02	10.20	6,456
30 Jan 23	10.26000 -0.10	10.44	10.26	10.40	7,216
27 Jan 23	10.36000 +0.00	10.44	10.26	10.44	3,271
26 Jan 23	10.36000 -0.20	10.50	10.26	10.50	3,271
25 Jan 23	10.56000 -0.18	10.80	10.50	10.56	5,787
24 Jan 23	10.74000 +0.00	10.84	10.74	10.74	612
23 Jan 23	10.74000 -0.18	11.10	10.72	11.02	5,157
20 Jan 23	10.92000 -0.54	11.46	10.90	11.46	15,678
19 Jan 23	11.46000 +0.06	11.56	10.90	11.50	7,158
18 Jan 23	11.40000 +0.18	11.80	11.12	11.30	3,594
17 Jan 23	11.22000 +0.30	11.30	10.82	11.12	6,180
16 Jan 23	10.92000 -0.08	11.94	10.80	11.30	14,995
13 Jan 23	11.00000 +0.68	11.00	10.36	10.36	6,262
12 Jan 23	10.32000 -0.28	10.70	10.00	10.70	11,611
11 Jan 23	10.60000 -0.14	10.94	10.44	10.80	8,724
10 Jan 23	10.74000 +0.02	10.82	10.54	10.70	3,007
09 Jan 23	10.72000 +0.00	10.80	10.52	10.72	5,317
06 Jan 23	10.72000 -0.06	10.78	10.56	10.72	1,592
05 Jan 23	10.78000 +0.18	10.78	10.40	10.50	2,053
04 Jan 23	10.60000 -0.10	10.78	10.60	10.76	4,628
03 Jan 23	10.70000 +0.20	10.88	10.42	10.60	2,144
02 Jan 23	10.50000 +0.34	11.20	10.22	10.22	1,713
30 Dec 22	10.16000 -0.22	10.68	10.16	10.38	1,530
29 Dec 22	10.38000 -0.06	10.50	10.38	10.48	3,607
28 Dec 22	10.44000 +0.04	10.44	10.10	10.42	4,218
27 Dec 22	10.40000 -0.02	10.82	10.34	10.50	3,313
23 Dec 22	10.42000 -0.90	11.32	10.20	11.32	10,819
22 Dec 22	11.32000 -0.78	12.08	10.88	12.08	8,850
21 Dec 22	12.10000 +0.04	12.10	11.80	12.00	4,670
20 Dec 22	12.06000 +0.26	12.44	11.90	11.96	14,808
19 Dec 22	11.80000 +1.60	11.80	10.30	10.30	10,710
16 Dec 22	10.20000 +0.33	10.20	9.88	9.90	6,628
15 Dec 22	9.87000 +0.19	9.95	9.50	9.75	5,319
14 Dec 22	9.68000 +0.33	9.79	9.50	9.79	3,906
13 Dec 22	9.35000 +0.63	9.35	8.60	8.72	12,590
12 Dec 22	8.72000 +0.04	8.74	8.45	8.68	8,914
09 Dec 22	8.68000 -0.04	8.72	8.65	8.70	2,175
08 Dec 22	8.72000 +0.01	8.74	8.63	8.70	4,726
07 Dec 22	8.71000 -0.19	8.94	8.71	8.90	7,340
06 Dec 22	8.90000 +0.00	8.90	8.80	8.90	3,705
05 Dec 22	8.90000 -0.09	9.04	8.85	9.00	4,902
02 Dec 22	8.99000 -0.21	9.03	8.70	9.00	3,325
01 Dec 22	9.20000 +0.02	9.20	8.70	9.20	10,123
30 Nov 22	9.18000 -0.02	9.24	9.18	9.21	3,971
29 Nov 22	9.20000 -0.65	9.90	9.20	9.85	3,822
28 Nov 22	9.85000 +0.06	9.90	9.75	9.75	2,059
25 Nov 22	9.79000 +0.01	9.86	9.71	9.82	1,091
24 Nov 22	9.78000 -0.30	10.14	9.72	10.12	5,893
23 Nov 22	10.08000 -0.12	10.22	10.08	10.16	818
22 Nov 22	10.20000 -0.10	10.40	10.18	10.40	4,757
21 Nov 22	10.30000 +0.30	10.30	10.12	10.18	6,778
18 Nov 22	10.00000 +0.00	10.26	10.00	10.26	2,116
17 Nov 22	10.00000 -0.14	10.28	9.84	10.16	2,925
16 Nov 22	10.14000 -0.34	10.50	9.80	10.44	5,509
15 Nov 22	10.48000 -0.04	10.70	10.44	10.56	6,688
14 Nov 22	10.52000 +0.06	10.60	10.38	10.38	8,520
11 Nov 22	10.46000 -0.04	10.62	10.46	10.50	3,118
10 Nov 22	10.50000 +0.12	10.60	10.38	10.38	2,292
09 Nov 22	10.38000 -0.12	10.60	10.38	10.50	2,572
08 Nov 22	10.50000 -0.10	10.64	10.32	10.62	3,579
07 Nov 22	10.60000 +0.24	10.78	10.40	10.78	9,795
04 Nov 22	10.36000 +0.50	10.46	8.91	9.78	12,243
03 Nov 22	9.86000 +1.45	9.89	8.61	8.71	15,188
02 Nov 22	8.41000 +0.20	8.59	8.32	8.51	3,037
01 Nov 22	8.21000 -0.17	8.68	8.21	8.39	7,975
31 Oct 22	8.38000 +0.08	8.99	8.35	8.50	11,328
28 Oct 22	8.30000 -0.09	8.42	8.05	8.42	12,775
27 Oct 22	8.39000 -0.16	8.55	8.24	8.52	7,405
26 Oct 22	8.55000 +0.07	9.32	8.36	8.51	18,823
25 Oct 22	8.48000 +0.27	8.56	8.22	8.32	8,902
24 Oct 22	8.21000 -0.59	8.83	8.19	8.83	7,404
21 Oct 22	8.80000 -0.20	9.02	8.73	9.00	5,324
20 Oct 22	9.00000 -0.50	9.53	8.88	9.53	10,804
19 Oct 22	9.50000 +0.00	9.96	9.44	9.50	9,783
18 Oct 22	9.50000 -0.10	9.63	9.30	9.63	7,260
17 Oct 22	9.60000 +0.10	9.78	9.42	9.50	8,140
14 Oct 22	9.50000 +0.80	9.60	8.78	8.78	33,237
13 Oct 22	8.70000 -0.08	8.82	8.69	8.82	10,596
12 Oct 22	8.78000 -0.47	9.28	8.52	9.28	17,500
11 Oct 22	9.25000 -0.55	9.80	8.71	9.80	18,388
10 Oct 22	9.80000 +0.14	9.92	9.58	9.70	8,254
07 Oct 22	9.66000 +0.47	11.00	9.30	9.40	32,739
06 Oct 22	9.19000 +0.62	9.55	8.70	8.72	38,530
05 Oct 22	8.57000 +0.77	8.80	8.17	8.20	32,002
04 Oct 22	7.80000 +1.00	8.14	6.86	6.90	25,001
03 Oct 22	6.80000 +0.09	6.90	6.68	6.75	43,367
30 Sep 22	6.71000 +0.02	6.99	6.55	6.80	59,835
29 Sep 22	6.69000 +0.14	6.99	6.56	6.95	16,232
28 Sep 22	6.55000 -0.17	6.90	6.52	6.90	12,758
27 Sep 22	6.72000 -0.08	7.10	6.70	7.00	24,554
26 Sep 22	6.80000 -0.58	7.48	6.68	7.48	20,911
23 Sep 22	7.38000 -0.57	8.05	7.00	8.05	38,094
22 Sep 22	7.95000 -1.61	9.60	7.79	9.51	35,334
21 Sep 22	9.56000 -1.04	10.60	9.54	10.60	20,835
20 Sep 22	10.60000 -1.40	12.10	10.60	12.00	8,318
19 Sep 22	12.00000 -0.70	13.00	12.00	12.70	5,600
16 Sep 22	12.70000 -0.48	13.20	12.50	13.20	7,252
15 Sep 22	13.18000 +0.00	13.24	13.00	13.20	2,378
14 Sep 22	13.18000 +0.08	13.40	12.94	13.22	10,051
13 Sep 22	13.10000 -0.40	13.70	13.10	13.70	2,663
12 Sep 22	13.50000 +0.20	13.60	13.30	13.60	1,401
09 Sep 22	13.30000 -0.22	13.68	13.30	13.68	1,611
08 Sep 22	13.52000 -0.06	13.78	13.50	13.78	3,037
07 Sep 22	13.58000 -0.12	13.74	13.54	13.60	950
06 Sep 22	13.70000 -0.08	13.98	13.62	13.98	700
05 Sep 22	13.78000 +0.02	13.84	13.60	13.60	2,267
02 Sep 22	13.76000 +0.16	13.84	13.62	13.84	1,915
01 Sep 22	13.60000 -0.12	13.80	13.50	13.64	2,806
31 Aug 22	13.72000 +0.02	13.88	13.64	13.66	3,355
30 Aug 22	13.70000 -0.20	14.08	13.66	13.90	4,016
29 Aug 22	13.90000 -0.14	14.18	13.84	14.18	1,353
26 Aug 22	14.04000 +0.00	14.18	13.82	14.06	2,414
25 Aug 22	14.04000 +0.00	14.20	14.00	14.06	1,488
24 Aug 22	14.04000 +0.08	14.20	13.88	13.88	5,545
23 Aug 22	13.96000 -0.04	14.18	13.88	13.88	2,887
22 Aug 22	14.00000 -0.20	14.30	14.00	14.30	2,925
19 Aug 22	14.20000 -0.04	14.24	14.00	14.24	2,374
18 Aug 22	14.24000 +0.18	14.28	14.02	14.06	2,239
17 Aug 22	14.06000 -0.20	14.28	14.04	14.12	2,883
16 Aug 22	14.26000 +0.22	14.30	14.12	14.30	1,568
15 Aug 22	14.04000 -0.08	14.30	13.82	14.30	4,861
12 Aug 22	14.12000 -0.08	14.36	14.12	14.20	3,472
11 Aug 22	14.20000 -0.08	14.36	14.16	14.30	5,371
10 Aug 22	14.28000 +0.18	14.36	14.06	14.10	2,847
09 Aug 22	14.10000 +0.00	14.46	14.02	14.10	4,281
08 Aug 22	14.10000 -0.08	14.48	14.10	14.30	5,382
05 Aug 22	14.18000 -0.30	14.50	14.18	14.50	5,556
04 Aug 22	14.48000 +0.38	14.48	14.30	14.30	2,623
03 Aug 22	14.10000 -0.40	14.50	14.00	14.50	7,865
02 Aug 22	14.50000 +0.00	14.50	14.08	14.50	2,755
01 Aug 22	14.50000 +0.20	14.50	14.46	14.48	1,658
29 Jul 22	14.30000 +0.16	14.30	14.06	14.06	3,512
28 Jul 22	14.14000 -0.02	14.20	14.06	14.20	2,445
27 Jul 22	14.16000 +0.00	14.40	14.00	14.40	1,490
26 Jul 22	14.16000 -0.12	14.30	14.12	14.30	2,823
25 Jul 22	14.28000 -0.12	14.48	14.26	14.48	2,934
22 Jul 22	14.40000 -0.08	14.50	14.30	14.50	3,121
21 Jul 22	14.48000 +0.00	14.60	14.32	14.60	2,024
20 Jul 22	14.48000 -0.02	14.62	14.40	14.48	3,137
19 Jul 22	14.50000 -0.12	14.66	14.36	14.66	2,060
18 Jul 22	14.62000 +0.12	14.62	14.30	14.50	2,521
15 Jul 22	14.50000 +0.40	14.54	14.00	14.14	2,735
14 Jul 22	14.10000 -0.20	14.42	14.00	14.20	1,182
13 Jul 22	14.30000 +0.00	14.58	14.10	14.58	2,178
12 Jul 22	14.30000 -0.08	14.48	14.10	14.48	2,421
11 Jul 22	14.38000 +0.24	14.48	14.18	14.48	3,398
08 Jul 22	14.14000 -0.06	14.44	14.12	14.32	1,773
07 Jul 22	14.20000 -0.38	14.50	14.00	14.30	2,974
06 Jul 22	14.58000 +1.08	14.58	13.00	13.00	10,229
05 Jul 22	13.50000 -0.72	14.72	13.34	14.26	6,895
04 Jul 22	14.22000 -0.70	14.80	14.22	14.80	7,994
01 Jul 22	14.92000 +0.10	14.94	14.26	14.58	2,103
30 Jun 22	14.82000 -0.38	15.42	14.40	15.42	11,064
29 Jun 22	15.20000 -0.06	15.50	15.18	15.50	2,800
28 Jun 22	15.26000 -0.14	15.70	15.26	15.70	1,901
27 Jun 22	15.40000 -0.20	15.80	15.26	15.80	2,834
24 Jun 22	15.60000 +0.34	15.96	15.42	15.60	1,954
23 Jun 22	15.26000 -0.24	15.50	15.26	15.50	1,568
22 Jun 22	15.50000 +0.40	15.50	15.10	15.50	2,046
21 Jun 22	15.10000 -0.48	15.50	15.10	15.20	4,957
20 Jun 22	15.58000 +0.18	16.00	15.52	16.00	1,925
17 Jun 22	15.40000 +0.10	15.82	15.10	15.10	3,687
16 Jun 22	15.30000 -0.46	16.00	15.24	16.00	13,721
15 Jun 22	15.76000 +0.26	16.00	15.50	15.98	4,968
14 Jun 22	15.50000 +0.00	15.96	15.50	15.62	7,116
13 Jun 22	15.50000 -0.68	16.22	15.50	16.20	10,553
10 Jun 22	16.18000 -0.64	17.00	16.18	17.00	6,079
09 Jun 22	16.82000 +0.34	16.98	16.64	16.98	4,044
08 Jun 22	16.48000 -0.20	17.20	16.48	17.00	10,164
07 Jun 22	16.68000 -0.18	17.04	16.68	17.00	8,224
06 Jun 22	16.86000 +0.68	17.00	16.40	16.40	5,275
03 Jun 22	16.18000 +0.02	16.26	16.08	16.20	7,526
02 Jun 22	16.16000 +0.22	16.20	16.04	16.20	7,398
01 Jun 22	15.94000 +0.04	16.16	15.90	16.00	5,653
31 May 22	15.90000 +0.06	16.16	15.76	16.10	7,280
30 May 22	15.84000 +0.14	16.30	15.80	16.00	8,404
27 May 22	15.70000 -0.12	16.00	15.68	15.82	6,931
26 May 22	15.82000 -0.18	16.00	15.80	16.00	1,827
25 May 22	16.00000 +0.00	16.30	15.60	16.30	4,867
24 May 22	16.00000 -0.28	16.48	15.70	16.48	11,781
23 May 22	16.28000 -0.22	16.80	16.28	16.70	13,773
20 May 22	16.50000 +0.04	16.70	16.32	16.70	11,651
19 May 22	16.46000 +1.02	16.50	15.50	15.60	39,217
18 May 22	15.44000 -0.06	15.60	15.26	15.60	4,360
17 May 22	15.50000 -0.08	15.70	15.40	15.66	3,786
16 May 22	15.58000 -0.10	15.74	15.44	15.72	3,458
13 May 22	15.68000 +0.62	16.00	15.24	15.30	7,327
12 May 22	15.06000 -0.54	16.80	15.00	16.00	8,151
11 May 22	15.60000 +0.38	15.94	15.40	15.80	3,930
10 May 22	15.22000 -0.68	16.14	15.22	15.90	9,556
09 May 22	15.90000 -0.44	16.64	15.90	16.64	4,764
06 May 22	16.34000 -0.66	17.30	16.28	17.30	5,741
05 May 22	17.00000 +0.20	17.20	16.76	17.00	9,719
04 May 22	16.80000 +0.24	16.98	16.54	16.98	2,599
03 May 22	16.56000 -0.34	17.20	16.56	17.20	3,259
02 May 22	16.90000 -0.10	16.98	16.22	16.98	8,063
29 Apr 22	17.00000 +0.90	17.28	16.32	16.50	7,988
28 Apr 22	16.10000 -0.70	17.10	16.10	17.10	8,355
27 Apr 22	16.80000 -0.98	17.80	16.74	17.72	7,779
26 Apr 22	17.78000 -0.12	18.08	17.74	17.80	3,143
25 Apr 22	17.90000 -0.18	18.30	17.66	18.30	3,392
22 Apr 22	18.08000 -0.40	18.32	17.98	18.30	2,996
21 Apr 22	18.48000 +0.48	18.60	18.10	18.20	8,683
20 Apr 22	18.00000 -0.16	18.40	17.98	18.26	5,389
19 Apr 22	18.16000 +0.26	18.30	18.02	18.30	2,559
14 Apr 22	17.90000 +0.40	18.06	17.52	18.00	2,687
13 Apr 22	17.50000 -0.88	18.60	17.50	18.60	10,312
12 Apr 22	18.38000 -0.30	18.90	18.22	18.90	3,263
11 Apr 22	18.68000 -0.52	19.78	18.68	19.78	2,860
08 Apr 22	19.20000 +0.60	19.20	18.38	18.90	8,048
07 Apr 22	18.60000 +0.96	19.28	18.10	18.10	6,226
06 Apr 22	17.64000 -0.64	18.40	17.50	18.26	8,308
05 Apr 22	18.28000 -0.84	19.40	18.22	19.40	10,603
04 Apr 22	19.12000 -0.20	19.90	19.06	19.90	3,950
01 Apr 22	19.32000 +0.02	19.98	19.32	19.40	3,570
31 Mar 22	19.30000 -1.10	20.90	19.15	20.60	12,694
30 Mar 22	20.40000 +0.40	20.80	20.10	20.30	6,340
29 Mar 22	20.00000 +1.20	20.10	19.00	19.00	20,895
28 Mar 22	18.80000 -0.45	20.00	18.80	20.00	10,033
25 Mar 22	19.25000 -0.05	19.90	19.15	19.70	6,612
24 Mar 22	19.30000 -0.25	20.00	19.15	20.00	6,913
23 Mar 22	19.55000 +0.15	20.20	19.45	19.90	9,434
22 Mar 22	19.40000 -0.20	20.30	19.40	19.90	11,028
21 Mar 22	19.60000 -0.70	21.20	19.60	21.20	10,832
18 Mar 22	20.30000 -0.20	21.00	20.20	21.00	7,346
17 Mar 22	20.50000 -0.30	21.90	20.50	21.90	17,759
16 Mar 22	20.80000 +0.95	20.80	19.90	20.00	4,042
15 Mar 22	19.85000 +0.05	20.20	19.30	20.00	9,779
14 Mar 22	19.80000 -0.10	21.10	19.80	20.60	8,981
11 Mar 22	19.90000 +0.85	20.40	18.75	19.85	7,661
10 Mar 22	19.05000 +0.15	19.40	18.85	19.20	3,021
09 Mar 22	18.90000 +0.60	19.95	18.20	18.30	7,818
08 Mar 22	18.30000 +0.95	18.35	16.90	16.90	11,622
07 Mar 22	17.35000 -0.40	17.40	15.60	17.15	23,654
04 Mar 22	17.75000 -1.50	19.50	17.55	19.50	25,538
03 Mar 22	19.25000 -0.15	19.75	18.65	19.55	7,926
02 Mar 22	19.40000 -0.55	19.80	18.65	19.80	7,733
01 Mar 22	19.95000 +0.95	19.95	18.95	19.00	11,867
28 Feb 22	19.00000 +0.40	19.00	18.15	18.40	6,761
25 Feb 22	18.60000 -0.70	19.55	18.55	19.00	13,670
24 Feb 22	19.30000 +0.00	19.60	18.05	18.90	16,567
23 Feb 22	19.30000 +0.15	20.10	18.80	19.55	12,111
22 Feb 22	19.15000 +0.00	19.55	18.40	18.85	11,594
21 Feb 22	19.15000 +0.25	19.15	18.35	18.65	35,667
18 Feb 22	18.90000 -0.45	19.65	18.90	19.50	15,964
17 Feb 22	19.35000 -0.45	20.40	19.00	20.10	15,818
16 Feb 22	19.80000 -0.20	21.00	19.80	20.50	18,245
15 Feb 22	20.00000 +0.40	20.30	19.70	19.70	24,206
14 Feb 22	19.60000 -1.60	21.50	19.60	21.50	17,141
11 Feb 22	21.20000 -0.60	22.20	21.10	21.80	13,522
10 Feb 22	21.80000 -0.20	22.20	21.60	22.00	6,655
09 Feb 22	22.00000 -0.90	22.70	22.00	22.60	4,863
08 Feb 22	22.90000 +1.20	22.90	21.50	21.70	12,110
07 Feb 22	21.70000 -0.70	23.00	21.60	23.00	16,886
04 Feb 22	22.40000 -1.60	24.00	22.10	24.00	10,888
03 Feb 22	24.00000 +0.50	24.00	23.40	23.60	6,649
02 Feb 22	23.50000 +0.60	25.30	23.50	25.10	9,309
01 Feb 22	22.90000 +0.60	23.30	21.80	22.60	11,229
31 Jan 22	22.30000 +0.20	22.80	21.80	22.60	9,063
28 Jan 22	22.10000 -0.50	22.80	22.10	22.80	5,004
27 Jan 22	22.60000 +0.20	22.70	22.10	22.40	3,737
26 Jan 22	22.40000 +0.80	22.80	21.90	21.90	3,438
25 Jan 22	21.60000 +0.30	22.10	21.20	21.20	12,772
24 Jan 22	21.30000 -1.40	23.00	21.20	23.00	13,519
21 Jan 22	22.70000 -0.70	23.80	22.70	23.80	6,712
20 Jan 22	23.40000 +1.30	23.80	23.00	23.00	6,504
19 Jan 22	22.10000 +0.30	24.00	22.10	22.70	19,443
18 Jan 22	21.80000 -0.60	22.70	21.70	22.70	6,559
17 Jan 22	22.40000 +0.70	22.80	21.70	22.00	6,154
14 Jan 22	21.70000 -0.80	22.70	21.60	22.50	13,226
13 Jan 22	22.50000 -0.90	23.50	22.50	23.50	8,500
12 Jan 22	23.40000 +0.80	23.60	22.80	22.90	13,065
11 Jan 22	22.60000 -0.60	23.20	22.50	23.20	11,682
10 Jan 22	23.20000 +0.00	23.30	22.80	23.30	16,004
07 Jan 22	23.20000 -0.30	23.50	23.00	23.40	12,301
06 Jan 22	23.50000 -0.90	23.70	22.80	23.60	16,225
05 Jan 22	24.40000 +0.30	24.50	23.70	24.50	5,826
04 Jan 22	24.10000 -0.80	25.20	23.70	25.20	11,565
03 Jan 22	24.90000 -0.10	25.30	24.90	25.30	12,618
31 Dec 21	25.00000 +0.00	25.60	24.80	25.60	3,551
30 Dec 21	25.00000 +0.00	25.20	24.70	25.00	7,101
29 Dec 21	25.00000 +0.00	25.30	24.90	25.00	5,962
28 Dec 21	25.00000 -0.20	25.50	24.90	25.50	6,352
27 Dec 21	25.20000 +0.40	25.70	24.80	25.00	10,943
24 Dec 21	24.80000 -0.40	25.50	24.70	25.50	4,880
23 Dec 21	25.20000 +0.00	25.50	24.90	25.30	6,423
22 Dec 21	25.20000 -0.60	26.30	24.90	26.30	8,943
21 Dec 21	25.80000 +2.10	25.80	23.80	23.90	13,024
20 Dec 21	23.70000 -0.20	24.00	23.50	23.80	12,451
17 Dec 21	23.90000 -1.00	25.00	23.90	25.00	8,403
16 Dec 21	24.90000 +0.90	24.90	23.90	24.00	11,366
15 Dec 21	24.00000 -0.80	24.80	23.80	24.80	17,814
14 Dec 21	24.80000 -0.80	26.00	24.50	26.00	32,597
13 Dec 21	25.60000 -0.40	26.70	25.00	26.70	32,847
10 Dec 21	26.00000 -0.10	26.80	26.00	26.40	62,023
09 Dec 21	26.10000 -0.30	26.50	25.90	26.50	33,309
08 Dec 21	26.40000 +0.60	26.50	25.90	26.30	22,762
07 Dec 21	25.80000 -0.20	26.50	25.60	26.50	22,804
06 Dec 21	26.00000 +2.50	26.50	24.00	24.20	53,255
03 Dec 21	23.50000 -1.00	24.40	23.10	23.90	20,131
02 Dec 21	24.50000 +0.30	24.50	23.90	24.20	9,266
01 Dec 21	24.20000 +2.10	24.50	23.00	23.00	30,774
30 Nov 21	22.10000 -0.40	22.60	21.70	22.60	12,407
29 Nov 21	22.50000 -1.50	23.90	22.10	23.80	31,622
26 Nov 21	24.00000 +0.60	24.00	22.80	23.30	18,140
25 Nov 21	23.40000 +0.10	24.60	23.20	23.40	10,268
24 Nov 21	23.30000 -0.10	24.00	22.50	23.10	12,997
23 Nov 21	23.40000 -0.90	24.40	23.10	24.30	8,951
22 Nov 21	24.30000 -2.00	26.10	24.00	26.10	16,503
19 Nov 21	26.30000 +0.00	26.80	26.30	26.50	3,327
18 Nov 21	26.30000 -0.70	27.10	26.00	27.00	5,291
17 Nov 21	27.00000 -0.10	27.10	26.50	27.10	15,594
16 Nov 21	27.10000 +0.10	27.10	26.50	27.00	10,487
15 Nov 21	27.00000 +0.20	27.70	26.30	27.00	26,086
12 Nov 21	26.80000 -0.40	27.20	26.50	27.00	5,830
11 Nov 21	27.20000 -0.50	27.70	26.70	27.70	4,389
10 Nov 21	27.70000 +0.30	27.70	27.20	27.50	5,134
09 Nov 21	27.40000 +0.00	27.80	27.10	27.80	4,979
08 Nov 21	27.40000 -0.50	28.00	27.30	28.00	12,559
05 Nov 21	27.90000 -0.10	28.30	27.80	28.30	3,375
04 Nov 21	28.00000 +0.00	28.20	27.60	28.00	13,545
03 Nov 21	28.00000 -0.10	28.00	27.80	28.00	1,406
02 Nov 21	28.10000 +0.10	28.10	27.90	28.10	4,223
01 Nov 21	28.00000 +0.00	28.10	27.80	28.00	3,793
29 Oct 21	28.00000 -0.10	28.10	27.80	28.10	1,768
28 Oct 21	28.10000 -0.20	28.40	27.90	28.40	2,670
27 Oct 21	28.30000 -0.50	29.00	28.00	29.00	1,894
26 Oct 21	28.80000 -0.40	29.20	28.40	29.20	3,466
25 Oct 21	29.20000 +0.20	29.20	28.60	29.00	2,274
22 Oct 21	29.00000 +1.10	29.00	28.00	28.10	3,470
21 Oct 21	27.90000 -0.60	28.70	27.90	28.70	1,174
20 Oct 21	28.50000 +0.20	28.50	28.20	28.50	2,256
19 Oct 21	28.30000 +0.40	28.30	27.80	28.30	1,123
18 Oct 21	27.90000 +0.20	28.00	27.50	28.00	1,993
15 Oct 21	27.70000 -0.70	28.80	27.70	28.80	2,686
14 Oct 21	28.40000 -0.20	28.90	28.30	28.80	6,073
13 Oct 21	28.60000 +0.00	28.80	28.40	28.70	1,236
12 Oct 21	28.60000 +0.10	28.90	28.20	28.50	4,027
11 Oct 21	28.50000 +0.00	28.50	28.20	28.50	1,821
08 Oct 21	28.50000 +0.20	28.50	28.10	28.30	874
07 Oct 21	28.30000 -0.20	28.50	28.20	28.50	3,721
06 Oct 21	28.50000 +0.00	28.50	27.50	28.50	3,524
05 Oct 21	28.50000 -0.20	28.70	27.90	28.50	3,308
04 Oct 21	28.70000 +1.00	29.10	28.00	29.00	4,764
01 Oct 21	27.70000 -1.60	29.20	27.20	29.20	5,529
30 Sep 21	29.30000 +0.00	29.30	27.90	29.30	7,181
29 Sep 21	29.30000 +1.40	29.30	28.10	28.30	11,641
28 Sep 21	27.90000 +1.00	28.70	27.20	28.00	14,012
27 Sep 21	26.90000 +0.50	26.90	25.80	26.20	7,357
24 Sep 21	26.40000 -0.30	26.50	25.70	26.20	4,499
23 Sep 21	26.70000 +0.00	26.70	26.00	26.70	18,483
22 Sep 21	26.70000 -0.40	27.20	26.30	27.10	2,280
21 Sep 21	27.10000 -0.90	27.90	26.80	27.90	3,075
20 Sep 21	28.00000 +0.70	28.40	27.00	27.50	6,096
17 Sep 21	27.30000 +0.90	27.30	26.50	26.60	3,385
16 Sep 21	26.40000 +0.70	27.20	26.10	26.30	5,172
15 Sep 21	25.70000 -0.90	26.80	25.50	26.80	6,048
14 Sep 21	26.60000 -0.70	27.30	26.00	27.30	5,376
13 Sep 21	27.30000 -0.70	28.00	27.30	28.00	2,489
10 Sep 21	28.00000 +0.50	28.00	27.30	27.90	4,299
09 Sep 21	27.50000 -1.90	29.50	27.50	29.50	6,746
08 Sep 21	29.40000 +0.00	29.90	29.20	29.30	6,005
07 Sep 21	29.40000 +0.30	29.50	28.70	29.30	4,980
06 Sep 21	29.10000 +0.40	29.50	27.60	29.40	11,242
03 Sep 21	28.70000 +0.40	28.90	28.30	28.50	4,309
02 Sep 21	28.30000 +0.20	28.70	28.20	28.30	3,891
01 Sep 21	28.10000 +1.70	28.80	26.50	26.50	14,398
31 Aug 21	26.40000 +0.40	26.50	25.80	26.00	4,492
30 Aug 21	26.00000 +1.00	26.00	24.90	24.90	5,709
27 Aug 21	25.00000 +1.00	25.00	23.70	23.90	2,186
26 Aug 21	24.00000 +0.00	24.10	23.80	23.90	1,515
25 Aug 21	24.00000 -0.20	24.40	23.80	24.40	10,535
24 Aug 21	24.20000 -0.30	24.70	23.80	24.60	5,540
23 Aug 21	24.50000 -0.60	25.00	24.50	25.00	2,230
20 Aug 21	25.10000 -0.70	25.80	25.00	25.80	1,958
19 Aug 21	25.80000 +0.80	25.80	24.20	25.10	5,164
18 Aug 21	25.00000 +0.10	25.00	24.60	24.90	1,091
17 Aug 21	24.90000 +0.00	24.90	24.50	24.90	1,553
16 Aug 21	24.90000 -0.20	25.10	24.80	25.00	1,605
13 Aug 21	25.10000 +0.00	25.10	24.90	25.10	449
12 Aug 21	25.10000 -0.40	25.30	24.70	25.10	3,949
11 Aug 21	25.50000 -0.10	25.60	25.20	25.60	1,247
10 Aug 21	25.60000 +0.10	25.80	25.30	25.80	1,389
09 Aug 21	25.50000 -0.50	25.90	25.20	25.90	1,438
06 Aug 21	26.00000 -0.20	26.20	25.40	26.20	1,622
05 Aug 21	26.20000 +0.00	26.20	25.40	26.20	1,965
04 Aug 21	26.20000 +0.20	26.20	26.00	26.00	1,303
03 Aug 21	26.00000 -0.70	26.90	26.00	26.70	3,384
02 Aug 21	26.70000 +0.70	26.90	26.00	26.00	2,666
30 Jul 21	26.00000 +0.40	26.20	25.30	25.40	3,041
29 Jul 21	25.60000 +0.80	26.00	24.70	24.70	3,053
28 Jul 21	24.80000 +0.00	24.90	24.50	24.80	1,167
27 Jul 21	24.80000 -0.50	26.00	24.80	26.00	2,242
26 Jul 21	25.30000 +0.40	25.30	24.70	25.30	646
23 Jul 21	24.90000 +0.30	24.90	24.50	24.50	1,996
22 Jul 21	24.60000 +0.10	24.90	24.50	24.90	711
21 Jul 21	24.50000 +0.10	24.60	24.20	24.50	2,779
20 Jul 21	24.40000 -0.60	24.90	23.20	24.90	11,672
19 Jul 21	25.00000 -1.30	26.30	24.60	26.30	6,457
16 Jul 21	26.30000 +0.90	26.30	25.40	25.40	1,176
15 Jul 21	25.40000 -0.20	25.60	25.30	25.60	1,790
14 Jul 21	25.60000 -0.10	26.00	25.60	25.60	1,866
13 Jul 21	25.70000 -0.80	26.80	25.30	26.80	3,596
12 Jul 21	26.50000 -0.50	27.10	26.00	27.10	2,007
09 Jul 21	27.00000 +0.20	27.10	26.60	26.70	4,559
08 Jul 21	26.80000 +0.30	26.80	26.20	26.80	13,358
07 Jul 21	26.50000 +0.50	26.80	25.90	25.90	5,329
06 Jul 21	26.00000 +0.00	26.10	25.60	26.00	6,020
05 Jul 21	26.00000 +0.10	26.40	25.50	26.00	2,418
02 Jul 21	25.90000 -0.40	26.50	25.40	26.10	7,494
01 Jul 21	26.30000 +0.00	27.00	25.90	26.90	12,715
30 Jun 21	26.30000 -0.80	27.00	26.30	26.90	1,821
29 Jun 21	27.10000 +0.10	27.20	26.70	27.10	5,494
28 Jun 21	27.00000 -1.30	28.00	26.80	28.00	5,519
25 Jun 21	28.30000 +1.00	28.30	27.10	27.10	7,388
24 Jun 21	27.30000 +0.10	27.60	27.10	27.50	2,744
23 Jun 21	27.20000 -0.30	28.30	27.20	27.50	4,851
22 Jun 21	27.50000 -0.60	28.90	27.50	28.30	2,886
21 Jun 21	28.10000 +0.60	28.80	27.20	27.80	3,945
18 Jun 21	27.50000 +0.10	27.80	26.30	27.60	4,203
17 Jun 21	27.40000 +1.00	27.50	26.20	26.30	5,493
16 Jun 21	26.40000 -0.60	27.30	26.10	27.30	3,293
15 Jun 21	27.00000 +0.90	27.50	26.10	26.10	13,615
14 Jun 21	26.10000 -0.40	26.90	26.00	26.50	7,317
11 Jun 21	26.50000 -0.40	26.90	26.50	26.90	2,990
10 Jun 21	26.90000 +1.00	26.90	25.90	26.20	7,472
09 Jun 21	25.90000 -0.90	27.10	25.50	26.80	18,408
08 Jun 21	26.80000 -0.50	27.50	26.40	27.50	16,014
07 Jun 21	27.30000 -0.90	28.50	26.70	28.20	9,127
04 Jun 21	28.20000 -0.70	29.80	28.00	29.30	9,119
03 Jun 21	28.90000 +0.00	29.60	28.80	29.20	31,444
02 Jun 21	28.90000 +0.00	29.30	28.80	29.10	1,283
01 Jun 21	28.90000 +0.30	29.30	28.40	28.60	37,647
31 May 21	28.60000 -0.70	29.80	28.60	29.40	1,789
28 May 21	29.30000 -0.40	29.90	29.00	29.90	2,020
27 May 21	29.70000 -0.60	30.30	29.70	30.30	2,992
26 May 21	30.30000 -0.40	30.70	30.00	30.50	2,607
25 May 21	30.70000 +0.00	30.80	30.40	30.50	3,199
24 May 21	30.70000 +0.30	31.20	30.70	31.20	1,466
21 May 21	30.40000 +0.30	30.40	29.90	30.40	7,258
20 May 21	30.10000 +0.00	30.70	29.50	30.10	3,847
19 May 21	30.10000 +0.00	30.40	30.00	30.00	887
18 May 21	30.10000 -0.50	30.80	30.10	30.80	1,131
17 May 21	30.60000 +0.50	31.00	30.50	30.70	3,592
14 May 21	30.10000 -0.60	30.80	30.10	30.80	1,318
13 May 21	30.70000 +0.00	30.90	30.20	30.20	2,900
12 May 21	30.70000 +0.70	30.90	30.20	30.60	2,221
11 May 21	30.00000 -0.70	30.60	29.00	30.30	8,649
10 May 21	30.70000 +0.20	31.20	30.30	30.80	5,274
07 May 21	30.50000 +0.10	30.70	30.30	30.30	716
06 May 21	30.40000 -0.40	30.70	30.30	30.30	726
05 May 21	30.80000 +0.50	31.00	30.40	30.90	1,306
04 May 21	30.30000 -0.40	31.50	30.20	30.80	3,760
03 May 21	30.70000 +0.00	31.40	30.70	30.90	952
30 Apr 21	30.70000 -0.50	31.60	30.50	31.20	3,218
29 Apr 21	31.20000 -1.00	32.70	31.20	32.70	2,955
28 Apr 21	32.20000 +1.40	32.80	31.30	32.20	6,562
27 Apr 21	30.80000 +0.10	32.90	30.80	31.90	10,258
26 Apr 21	30.70000 -3.30	32.90	30.50	32.90	6,488
23 Apr 21	34.00000 +5.00	34.00	29.00	29.50	15,129
22 Apr 21	29.00000 +0.20	29.90	28.20	29.80	3,112
21 Apr 21	28.80000 +2.30	28.80	26.90	27.40	10,382
20 Apr 21	26.50000 -1.10	27.70	26.10	27.70	10,801
19 Apr 21	27.60000 -1.20	29.00	27.50	29.00	30,204
16 Apr 21	28.80000 -0.50	29.70	28.50	29.20	7,510
15 Apr 21	29.30000 -0.70	30.10	29.30	30.00	1,672
14 Apr 21	30.00000 +0.20	30.80	29.60	30.80	3,869
13 Apr 21	29.80000 +0.80	30.30	29.20	29.70	5,633
12 Apr 21	29.00000 +0.00	29.20	28.20	28.90	7,007
09 Apr 21	29.00000 -1.10	30.70	27.90	30.10	27,322
08 Apr 21	30.10000 -1.30	31.60	30.10	31.20	9,559
07 Apr 21	31.40000 -1.10	32.50	31.10	32.50	3,479
06 Apr 21	32.50000 +0.40	32.70	31.30	32.10	4,917
01 Apr 21	32.10000 -1.00	33.60	31.60	33.60	6,846
31 Mar 21	33.10000 -0.90	33.90	32.60	32.60	4,341
30 Mar 21	34.00000 +0.50	34.00	32.90	33.60	1,916
29 Mar 21	33.50000 -0.20	34.20	33.20	34.20	1,154
26 Mar 21	33.70000 +1.70	33.80	32.00	32.00	6,782
25 Mar 21	32.00000 +0.70	33.30	31.10	33.30	5,228
24 Mar 21	31.30000 -0.80	32.80	31.00	32.10	3,848
23 Mar 21	32.10000 -0.80	33.20	32.10	33.20	1,140
22 Mar 21	32.90000 -0.10	33.10	32.10	33.00	3,178
19 Mar 21	33.00000 -0.10	33.30	33.00	33.10	1,820
18 Mar 21	33.10000 -0.60	34.00	33.10	34.00	1,318
17 Mar 21	33.70000 +0.20	34.20	33.40	33.50	2,740
16 Mar 21	33.50000 -0.30	34.10	33.40	34.00	2,064
15 Mar 21	33.80000 -0.20	34.10	33.70	34.00	1,663
12 Mar 21	34.00000 +0.10	34.20	33.50	33.90	6,925
11 Mar 21	33.90000 +0.20	33.90	33.50	33.90	780
10 Mar 21	33.70000 +0.40	33.70	33.00	33.40	6,108
09 Mar 21	33.30000 +0.20	33.30	32.10	32.70	2,157
08 Mar 21	33.10000 -0.80	33.50	33.00	33.10	10,225
05 Mar 21	33.90000 +0.30	34.40	32.80	34.40	2,871
04 Mar 21	33.60000 -0.70	35.00	33.20	35.00	4,649
03 Mar 21	34.30000 -1.10	35.40	34.30	35.40	3,526
02 Mar 21	35.40000 +0.10	35.80	34.10	35.70	5,819
01 Mar 21	35.30000 +1.90	35.60	33.60	33.60	5,595
26 Feb 21	33.40000 -1.20	34.50	33.40	34.00	3,433
25 Feb 21	34.60000 +0.40	35.40	34.50	35.40	2,160
24 Feb 21	34.20000 +1.10	34.30	33.00	33.00	4,163
23 Feb 21	33.10000 -1.50	34.60	33.00	34.60	5,252
22 Feb 21	34.60000 -0.50	35.00	34.00	34.00	1,021
19 Feb 21	35.10000 +0.10	35.50	33.50	33.70	8,220
18 Feb 21	35.00000 -0.10	35.20	34.00	34.50	6,929
17 Feb 21	35.10000 -0.30	35.30	34.60	34.80	6,263
16 Feb 21	35.40000 +0.80	35.50	35.00	35.50	7,922
15 Feb 21	34.60000 -0.40	35.00	34.50	35.00	3,885
12 Feb 21	35.00000 +0.50	35.00	34.50	34.70	5,817
11 Feb 21	34.50000 +0.50	34.50	34.10	34.30	5,253
10 Feb 21	34.00000 -0.20	34.00	33.50	34.00	6,521
09 Feb 21	34.20000 -0.30	34.20	33.70	33.70	3,141
08 Feb 21	34.50000 +0.10	34.50	33.50	34.30	7,367
05 Feb 21	34.40000 +0.30	34.60	34.10	34.50	1,955
04 Feb 21	34.10000 -0.60	34.70	33.80	34.60	4,817
03 Feb 21	34.70000 +0.00	34.70	33.50	34.70	5,423
02 Feb 21	34.70000 +0.20	34.70	34.40	34.70	5,917
01 Feb 21	34.50000 +0.10	36.00	34.50	34.50	5,002
29 Jan 21	34.40000 +0.30	35.00	32.00	32.00	9,780
28 Jan 21	34.10000 -1.30	34.70	32.20	34.00	17,097
27 Jan 21	35.40000 +0.40	36.80	33.70	35.00	8,897
26 Jan 21	35.00000 -0.50	35.10	33.50	33.70	11,412
25 Jan 21	35.50000 -2.10	37.90	34.50	36.80	13,551
22 Jan 21	37.60000 +0.60	37.90	35.80	37.60	16,680
21 Jan 21	37.00000 +0.00	37.90	35.80	37.90	11,369
20 Jan 21	37.00000 +2.10	38.00	35.50	35.50	17,060
19 Jan 21	34.90000 +0.80	34.90	34.10	34.60	9,386
18 Jan 21	34.10000 +0.60	34.90	33.70	33.70	9,010
15 Jan 21	33.50000 -1.40	34.90	33.50	34.90	14,467
14 Jan 21	34.90000 +3.70	34.90	31.40	31.60	28,494
13 Jan 21	31.20000 +1.30	33.90	29.90	29.90	24,459
12 Jan 21	29.90000 -0.60	31.30	29.80	30.50	9,545
11 Jan 21	30.50000 +1.20	30.50	28.50	29.10	15,180
08 Jan 21	29.30000 +2.40	30.60	26.80	27.10	26,926
07 Jan 21	26.90000 +1.40	27.30	25.50	25.90	12,960
06 Jan 21	25.50000 +0.40	25.60	24.80	25.00	3,120
05 Jan 21	25.10000 -0.60	25.90	24.90	25.90	4,078
04 Jan 21	25.70000 +0.40	25.70	24.90	25.50	4,013
31 Dec 20	25.30000 -0.30	25.70	25.20	25.60	617
30 Dec 20	25.60000 -0.10	26.00	24.20	26.00	4,220
29 Dec 20	25.70000 +0.50	25.90	24.80	25.20	3,193
28 Dec 20	25.20000 +1.00	25.20	24.00	24.00	6,397
24 Dec 20	24.20000 +0.20	24.60	24.00	24.40	4,662
23 Dec 20	24.00000 -0.30	24.30	23.90	24.30	8,812
22 Dec 20	24.30000 +0.40	24.60	23.50	24.20	4,592
21 Dec 20	23.90000 -0.30	23.90	22.70	23.60	11,414
18 Dec 20	24.20000 +0.20	24.60	23.90	24.00	13,759
17 Dec 20	24.00000 +0.30	24.50	23.90	23.90	5,707
16 Dec 20	23.70000 +0.70	24.30	23.20	23.20	21,013
15 Dec 20	23.00000 -1.60	24.60	22.60	24.60	23,308
14 Dec 20	24.60000 -0.80	25.50	23.90	25.50	7,106
11 Dec 20	25.40000 +0.00	25.60	25.00	25.60	3,776
10 Dec 20	25.40000 -0.10	25.60	25.00	25.50	6,034
09 Dec 20	25.50000 +0.50	25.50	24.80	25.20	8,993
08 Dec 20	25.00000 +0.00	25.40	24.50	25.40	8,570
07 Dec 20	25.00000 +0.10	27.40	24.90	25.10	24,810
04 Dec 20	24.90000 +1.10	24.90	23.90	24.00	7,400
03 Dec 20	23.80000 -0.20	24.00	23.80	24.00	2,018
02 Dec 20	24.00000 -0.50	24.90	23.50	24.90	5,664
01 Dec 20	24.50000 -0.30	24.90	24.50	24.90	1,938
30 Nov 20	24.80000 +1.10	25.00	24.10	24.40	13,112
27 Nov 20	23.70000 -0.20	24.10	23.50	24.10	5,354
26 Nov 20	23.90000 -0.40	24.70	23.90	24.40	2,383
25 Nov 20	24.30000 +0.30	24.40	23.50	24.00	16,097
24 Nov 20	24.00000 +1.90	24.70	22.60	22.60	27,924
23 Nov 20	22.10000 +1.10	22.50	21.40	22.20	11,128
20 Nov 20	21.00000 +0.00	21.20	20.80	21.00	2,968
19 Nov 20	21.00000 +0.20	21.70	20.90	21.20	5,872
18 Nov 20	20.80000 -0.20	21.20	20.80	21.00	6,064
17 Nov 20	21.00000 +0.00	21.40	20.60	21.20	4,808
16 Nov 20	21.00000 +0.00	21.60	20.60	21.00	8,586
13 Nov 20	21.00000 +0.40	21.00	20.30	20.80	33,347
12 Nov 20	20.60000 -0.80	21.60	20.60	21.60	14,583
11 Nov 20	21.40000 -0.60	22.00	21.10	22.00	6,574
10 Nov 20	22.00000 -0.20	22.40	21.70	22.40	2,961
09 Nov 20	22.20000 +0.70	23.00	21.50	21.70	6,901
06 Nov 20	21.50000 +0.00	21.80	21.10	21.70	3,181
05 Nov 20	21.50000 -1.50	23.00	21.50	23.00	8,572
04 Nov 20	23.00000 +1.30	23.90	22.10	23.00	7,899
03 Nov 20	21.70000 +0.80	23.20	20.80	21.10	6,819
02 Nov 20	20.90000 +0.40	21.10	20.10	20.70	3,371
30 Oct 20	20.50000 +0.40	21.30	19.85	21.10	12,971
29 Oct 20	20.10000 -1.30	21.40	19.50	21.40	30,992
28 Oct 20	21.40000 -2.70	23.50	20.70	23.50	34,158
27 Oct 20	24.10000 -0.40	24.40	24.00	24.40	8,938
26 Oct 20	24.50000 -0.40	24.70	24.20	24.50	2,054
23 Oct 20	24.90000 -0.10	25.00	24.80	25.00	384
22 Oct 20	25.00000 +0.20	25.10	24.20	24.60	8,514
21 Oct 20	24.80000 +0.60	24.80	23.80	24.40	3,519
20 Oct 20	24.20000 +0.80	24.20	23.10	23.60	1,140
19 Oct 20	23.40000 +0.70	24.30	23.10	23.80	2,829
16 Oct 20	22.70000 -1.10	23.80	22.50	23.80	3,575
15 Oct 20	23.80000 +1.00	23.80	21.00	22.60	36,229
14 Oct 20	22.80000 -1.10	24.00	22.50	24.00	18,970
13 Oct 20	23.90000 -1.20	24.90	22.90	24.90	11,100
12 Oct 20	25.10000 +2.10	25.90	22.50	24.90	22,222
09 Oct 20	23.00000 -0.30	23.40	22.10	22.50	4,778
08 Oct 20	23.30000 +0.90	23.30	22.40	22.40	14,402
07 Oct 20	22.40000 -1.00	23.40	22.40	23.00	2,992
06 Oct 20	23.40000 -0.20	23.80	23.10	23.80	1,284
05 Oct 20	23.60000 -0.40	23.80	22.40	23.80	15,637
02 Oct 20	24.00000 +0.60	24.10	23.30	23.60	11,817
01 Oct 20	23.40000 +0.20	23.70	22.70	23.00	1,883
30 Sep 20	23.20000 +0.30	23.20	22.80	23.10	363
29 Sep 20	22.90000 +0.30	23.20	22.80	23.20	1,760
28 Sep 20	22.60000 +2.10	22.80	21.40	22.80	5,432
25 Sep 20	20.50000 -1.30	21.90	20.50	21.90	5,329
24 Sep 20	21.80000 -0.40	22.00	21.80	22.00	1,748
23 Sep 20	22.20000 +0.30	22.20	22.00	22.00	1,580
22 Sep 20	21.90000 -0.20	22.10	21.90	21.90	928
21 Sep 20	22.10000 -0.70	22.80	20.90	22.80	7,153
18 Sep 20	22.80000 +1.30	23.00	21.70	21.70	5,234
17 Sep 20	21.50000 -0.10	21.80	21.20	21.80	1,920
16 Sep 20	21.60000 +0.00	21.70	21.40	21.50	890
15 Sep 20	21.60000 +0.20	21.60	21.20	21.20	1,639
14 Sep 20	21.40000 -0.10	21.50	21.30	21.50	614
11 Sep 20	21.50000 +0.50	21.50	21.00	21.00	2,275
10 Sep 20	21.00000 +0.00	21.00	20.90	20.90	1,913
09 Sep 20	21.00000 +0.00	21.20	20.60	21.00	4,673
08 Sep 20	21.00000 +0.00	21.00	20.80	21.00	1,104
07 Sep 20	21.00000 +0.50	21.00	20.50	20.70	712
04 Sep 20	20.50000 -0.20	20.90	20.40	20.70	603
03 Sep 20	20.70000 -0.20	20.90	20.70	20.90	545
02 Sep 20	20.90000 +0.40	20.90	20.40	20.50	450
01 Sep 20	20.50000 -0.20	21.00	20.50	20.70	1,329
31 Aug 20	20.70000 +0.00	20.80	20.20	20.50	2,066
28 Aug 20	20.70000 +0.30	20.80	20.20	20.60	1,686
27 Aug 20	20.40000 -0.20	20.80	20.10	20.80	2,765
26 Aug 20	20.60000 +0.20	20.60	20.40	20.40	167
25 Aug 20	20.40000 +0.20	20.40	20.20	20.40	634
24 Aug 20	20.20000 -0.20	20.50	20.20	20.40	9,591
21 Aug 20	20.40000 -0.20	20.60	20.30	20.60	3,146
20 Aug 20	20.60000 -0.20	21.00	20.60	20.80	303
19 Aug 20	20.80000 +0.20	21.00	20.50	20.60	1,078
18 Aug 20	20.60000 +0.30	21.10	20.40	20.50	1,637
17 Aug 20	20.30000 -0.10	20.60	20.30	20.40	362
14 Aug 20	20.40000 -0.10	20.60	20.30	20.50	346
13 Aug 20	20.50000 -0.10	20.80	20.50	20.60	607
12 Aug 20	20.60000 +0.10	20.70	20.30	20.70	892
11 Aug 20	20.50000 +0.00	20.70	20.50	20.70	208
10 Aug 20	20.50000 -0.20	21.40	20.50	21.00	2,892
07 Aug 20	20.70000 -0.20	21.00	20.10	21.00	1,118
06 Aug 20	20.90000 +0.00	21.00	20.70	21.00	624
05 Aug 20	20.90000 +0.40	20.90	20.50	20.50	638
04 Aug 20	20.50000 +0.10	20.60	20.40	20.60	526
03 Aug 20	20.40000 +0.00	20.60	20.40	20.50	658
31 Jul 20	20.40000 -0.20	21.00	20.40	20.50	3,289
30 Jul 20	20.60000 +0.00	20.70	20.30	20.50	1,780
29 Jul 20	20.60000 +0.00	20.70	20.60	20.60	576
28 Jul 20	20.60000 -0.20	20.80	20.60	20.80	565
27 Jul 20	20.80000 -0.20	21.20	20.60	21.20	1,246
24 Jul 20	21.00000 +0.40	21.00	20.30	21.00	4,927
23 Jul 20	20.60000 +0.20	21.00	20.00	20.60	5,533
22 Jul 20	20.40000 +0.00	20.50	19.80	20.50	2,675
21 Jul 20	20.40000 -0.30	21.90	19.55	21.70	11,113
20 Jul 20	20.70000 +2.20	20.70	18.55	18.70	58,474
17 Jul 20	18.50000 -0.20	18.90	18.45	18.90	2,257
16 Jul 20	18.70000 +0.40	18.70	18.35	18.50	833
15 Jul 20	18.30000 +0.10	18.40	18.25	18.40	689
14 Jul 20	18.20000 +0.00	18.40	18.20	18.40	321
13 Jul 20	18.20000 -0.15	18.70	18.20	18.50	1,523
10 Jul 20	18.35000 -0.25	18.80	18.15	18.80	6,247
09 Jul 20	18.60000 -0.35	19.00	18.60	19.00	4,245
08 Jul 20	18.95000 -0.30	19.50	18.95	19.50	4,406
07 Jul 20	19.25000 +0.25	19.40	19.00	19.00	1,913
06 Jul 20	19.00000 +0.00	19.40	18.90	19.30	7,591
03 Jul 20	19.00000 +0.70	19.50	18.50	18.50	2,650
02 Jul 20	18.30000 +0.15	18.50	18.05	18.30	2,936
01 Jul 20	18.15000 +0.15	18.20	17.90	18.00	3,239
30 Jun 20	18.00000 +0.15	18.00	17.85	18.00	1,063
29 Jun 20	17.85000 -0.05	18.00	17.85	18.00	2,459
26 Jun 20	17.90000 -0.35	18.40	17.90	18.20	12,819
25 Jun 20	18.25000 -0.35	18.25	17.80	18.20	7,331
24 Jun 20	18.60000 +0.05	18.65	18.35	18.60	2,659
23 Jun 20	18.55000 +0.15	18.55	18.30	18.40	1,555
22 Jun 20	18.40000 -0.10	18.40	18.35	18.40	956
19 Jun 20	18.50000 +0.00	18.65	18.50	18.50	1,269
18 Jun 20	18.50000 -0.15	18.75	18.50	18.50	3,959
17 Jun 20	18.65000 -0.20	19.00	18.50	19.00	1,767
16 Jun 20	18.85000 +0.10	18.85	18.60	18.85	1,536
15 Jun 20	18.75000 +0.00	18.80	18.75	18.80	89
12 Jun 20	18.75000 +0.15	18.75	18.50	18.75	1,246
11 Jun 20	18.60000 -0.40	18.80	18.50	18.80	485
10 Jun 20	19.00000 -0.40	19.45	18.65	19.20	1,776
09 Jun 20	19.40000 +0.10	19.50	19.15	19.50	835
08 Jun 20	19.30000 +0.80	19.30	18.70	18.90	6,293
05 Jun 20	18.50000 +0.00	18.80	18.20	18.50	9,048
04 Jun 20	18.50000 +0.15	18.70	18.30	18.50	1,316
03 Jun 20	18.35000 +0.15	18.60	18.15	18.20	1,877
02 Jun 20	18.20000 +0.10	18.80	18.15	18.20	2,045
01 Jun 20	18.10000 +0.45	18.40	18.00	18.15	640
29 May 20	17.65000 -0.55	18.20	17.50	18.20	2,074
28 May 20	18.20000 +0.20	18.20	17.80	18.00	3,364
27 May 20	18.00000 -0.35	18.50	17.95	18.45	4,378
26 May 20	18.35000 -0.10	18.50	18.20	18.30	3,433
25 May 20	18.45000 -0.20	18.65	18.30	18.65	538
22 May 20	18.65000 +0.15	18.65	18.30	18.50	1,290
21 May 20	18.50000 +0.00	18.70	18.45	18.70	1,251
20 May 20	18.50000 -0.20	18.70	18.30	18.70	1,171
19 May 20	18.70000 -0.35	18.75	18.45	18.50	4,934
18 May 20	19.05000 -0.15	19.45	19.05	19.40	550
15 May 20	19.20000 -0.10	19.30	19.00	19.30	1,109
14 May 20	19.30000 -0.20	19.50	19.30	19.50	682
13 May 20	19.50000 +0.00	19.60	19.25	19.60	2,842
12 May 20	19.50000 +0.20	19.70	19.30	19.70	669
11 May 20	19.30000 -0.60	19.90	19.20	19.90	2,627
08 May 20	19.90000 +0.00	19.95	19.70	19.95	1,197
07 May 20	19.90000 +0.00	19.90	19.85	19.85	127
06 May 20	19.90000 -0.05	19.90	19.80	19.90	723
05 May 20	19.95000 -0.05	19.95	19.75	19.90	3,461
04 May 20	20.00000 +0.00	20.00	19.80	20.00	775
30 Apr 20	20.00000 +0.25	20.00	19.75	19.75	2,925
29 Apr 20	19.75000 -0.25	20.00	19.75	20.00	2,501
28 Apr 20	20.00000 -0.60	20.40	19.85	20.40	11,434
27 Apr 20	20.60000 +0.00	20.90	20.60	20.90	2,773
24 Apr 20	20.60000 -0.20	20.80	20.60	20.60	987
23 Apr 20	20.80000 +0.20	20.80	20.40	20.70	733
22 Apr 20	20.60000 -0.10	20.80	20.60	20.70	3,413
21 Apr 20	20.70000 -0.20	20.90	20.30	20.70	1,478
20 Apr 20	20.90000 +0.40	20.90	20.00	20.70	1,681
17 Apr 20	20.50000 +0.00	20.90	20.50	20.70	1,271
16 Apr 20	20.50000 +0.00	20.80	20.20	20.80	1,258
15 Apr 20	20.50000 -0.40	20.90	20.10	20.90	2,302
14 Apr 20	20.90000 +1.65	21.00	20.10	20.60	4,973
09 Apr 20	19.25000 +0.25	21.00	19.00	21.00	4,557
08 Apr 20	19.00000 +0.20	19.00	18.75	19.00	637
07 Apr 20	18.80000 +0.75	18.80	18.20	18.20	1,225
06 Apr 20	18.05000 +0.10	18.60	17.80	18.60	2,043
03 Apr 20	17.95000 -0.95	19.00	17.50	19.00	4,721
02 Apr 20	18.90000 -1.50	20.00	18.90	20.00	3,366
01 Apr 20	20.40000 -0.60	21.10	19.70	21.10	2,386
31 Mar 20	21.00000 +1.10	21.00	19.90	19.90	2,955
30 Mar 20	19.90000 +0.00	20.20	19.32	20.00	970
27 Mar 20	19.90000 +0.80	19.90	19.26	19.50	1,581
26 Mar 20	19.10000 +0.80	19.20	18.60	19.00	2,850
25 Mar 20	18.30000 +0.80	19.20	17.50	17.60	3,741
24 Mar 20	17.50000 +0.20	17.90	17.30	17.30	1,363
23 Mar 20	17.30000 +0.80	17.30	16.30	16.50	2,516
20 Mar 20	16.50000 +0.10	17.00	16.40	16.40	2,278
19 Mar 20	16.40000 -0.46	16.88	16.30	16.88	1,849
18 Mar 20	16.86000 -0.44	17.10	16.50	17.10	1,028
17 Mar 20	17.30000 -0.08	17.38	16.00	17.38	1,798
16 Mar 20	17.38000 -0.80	18.00	15.50	18.00	4,371
13 Mar 20	18.18000 +0.48	18.20	16.50	16.50	5,765
12 Mar 20	17.70000 -1.30	18.80	17.70	18.80	7,519
11 Mar 20	19.00000 +0.20	19.40	18.80	19.00	5,622
10 Mar 20	18.80000 +0.00	19.70	18.80	19.40	3,426
09 Mar 20	18.80000 -1.35	20.00	17.76	20.00	7,499
06 Mar 20	20.15000 -1.65	21.80	19.90	21.80	7,933
05 Mar 20	21.80000 -0.75	22.70	21.80	22.70	2,186
04 Mar 20	22.55000 -0.05	22.70	22.50	22.70	716
03 Mar 20	22.60000 +0.55	22.90	22.15	22.60	5,784
02 Mar 20	22.05000 +0.80	23.00	21.30	21.30	4,490
28 Feb 20	21.25000 -0.55	21.85	21.00	21.30	12,388
27 Feb 20	21.80000 -1.20	22.80	21.80	22.80	4,709
26 Feb 20	23.00000 +0.00	23.20	21.40	22.50	11,266
25 Feb 20	23.00000 -1.00	23.60	22.50	23.30	3,337
24 Feb 20	24.00000 -0.30	24.50	22.95	24.50	8,307
21 Feb 20	24.30000 +1.40	25.00	22.90	23.00	6,903
20 Feb 20	22.90000 +0.40	22.90	22.30	22.50	7,641
19 Feb 20	22.50000 +0.45	22.50	22.00	22.10	2,285
18 Feb 20	22.05000 +0.05	22.30	22.00	22.20	11,235
17 Feb 20	22.00000 +0.15	22.45	21.95	22.00	8,765
14 Feb 20	21.85000 +0.00	22.00	21.70	22.00	2,199
13 Feb 20	21.85000 +0.35	21.85	21.55	21.70	976
12 Feb 20	21.50000 -0.25	21.80	21.45	21.75	2,341
11 Feb 20	21.75000 +0.35	21.80	21.50	21.50	2,507
10 Feb 20	21.40000 -0.20	21.80	21.40	21.80	1,459
07 Feb 20	21.60000 -0.10	21.85	21.50	21.80	717
06 Feb 20	21.70000 +0.20	21.80	21.50	21.70	2,206
05 Feb 20	21.50000 -0.10	21.70	21.45	21.70	1,379
04 Feb 20	21.60000 +0.10	21.65	21.50	21.60	3,948
03 Feb 20	21.50000 -0.40	21.90	21.50	21.90	2,984
31 Jan 20	21.90000 +0.20	21.90	21.60	21.60	566
30 Jan 20	21.70000 -0.20	21.90	21.70	21.90	4,769
29 Jan 20	21.90000 +0.60	22.00	21.30	21.50	9,140
28 Jan 20	21.30000 -0.20	21.70	21.20	21.60	3,203
27 Jan 20	21.50000 +0.20	21.50	21.20	21.30	7,009
24 Jan 20	21.30000 -0.20	21.50	21.30	21.50	1,585
23 Jan 20	21.50000 +0.00	21.60	21.40	21.40	6,179
22 Jan 20	21.50000 +0.00	21.85	21.40	21.50	3,620
21 Jan 20	21.50000 -0.45	21.85	21.50	21.80	3,576
20 Jan 20	21.95000 -0.05	22.25	21.60	22.10	3,140
17 Jan 20	22.00000 +0.00	22.30	21.80	22.20	3,696
16 Jan 20	22.00000 +0.90	22.50	21.30	21.30	42,200
15 Jan 20	21.10000 +1.00	21.10	20.15	20.15	7,478
14 Jan 20	20.10000 +0.20	20.10	19.70	19.90	5,209
13 Jan 20	19.90000 +0.10	19.90	19.68	19.88	4,212
10 Jan 20	19.80000 +0.30	19.80	19.50	19.80	642
09 Jan 20	19.50000 +0.20	19.80	19.50	19.50	1,159
08 Jan 20	19.30000 -0.20	19.70	19.30	19.52	320
07 Jan 20	19.50000 +0.20	19.50	19.10	19.20	1,145
06 Jan 20	19.30000 +0.18	19.48	19.30	19.30	1,034
03 Jan 20	19.12000 +0.00	19.48	19.12	19.12	357
02 Jan 20	19.12000 +0.02	19.30	19.00	19.30	947
31 Dec 19	19.10000 -0.50	19.68	19.10	19.20	972
30 Dec 19	19.60000 +0.20	19.60	19.20	19.26	1,696
27 Dec 19	19.40000 +0.00	19.86	19.40	19.80	2,207
24 Dec 19	19.40000 +0.16	19.40	19.26	19.26	121
23 Dec 19	19.24000 -0.26	19.70	19.22	19.50	1,747
20 Dec 19	19.50000 +0.00	19.68	19.34	19.50	7,632
19 Dec 19	19.50000 +0.00	19.78	19.42	19.50	5,446
18 Dec 19	19.50000 -0.04	19.68	19.50	19.66	28,406
17 Dec 19	19.54000 -0.16	19.66	19.54	19.64	14,029
16 Dec 19	19.70000 -0.18	19.88	19.70	19.88	2,086
13 Dec 19	19.88000 +0.02	19.90	19.72	19.88	2,428
12 Dec 19	19.86000 +0.06	19.86	19.80	19.86	877
11 Dec 19	19.80000 -0.08	19.88	19.70	19.88	808
10 Dec 19	19.88000 +0.28	19.88	19.60	19.60	2,723
09 Dec 19	19.60000 -0.18	19.76	19.50	19.50	775
06 Dec 19	19.78000 +0.26	19.80	19.46	19.70	3,991
05 Dec 19	19.52000 -0.10	19.78	19.52	19.70	1,802
04 Dec 19	19.62000 +0.12	19.68	19.50	19.50	820
03 Dec 19	19.50000 -0.30	19.80	19.40	19.80	1,556
02 Dec 19	19.80000 +0.20	19.80	19.50	19.60	3,822
29 Nov 19	19.60000 +0.00	19.80	19.50	19.70	35,049
28 Nov 19	19.60000 +0.00	19.80	19.50	19.80	2,806
27 Nov 19	19.60000 +0.00	19.76	19.50	19.60	2,497
26 Nov 19	19.60000 -0.14	19.90	19.50	19.80	18,494
25 Nov 19	19.74000 +0.94	19.74	19.20	19.50	3,434
22 Nov 19	18.80000 +0.00	18.80	18.60	18.80	4,012
21 Nov 19	18.80000 +0.50	18.90	18.30	18.30	1,076
20 Nov 19	18.30000 -0.60	18.90	18.30	18.90	1,759
19 Nov 19	18.90000 -0.30	19.18	18.20	19.00	3,322
18 Nov 19	19.20000 +0.08	19.80	18.74	19.80	2,657
15 Nov 19	19.12000 -0.38	19.50	19.12	19.50	1,147
14 Nov 19	19.50000 +0.00	19.80	19.40	19.50	4,486
13 Nov 19	19.50000 +0.10	19.78	19.40	19.42	5,286
12 Nov 19	19.40000 +0.04	19.78	19.40	19.68	964
11 Nov 19	19.36000 -0.04	19.74	19.30	19.70	1,400
08 Nov 19	19.40000 +0.10	19.48	19.00	19.30	4,568
07 Nov 19	19.30000 -0.18	19.60	19.00	19.48	3,764
06 Nov 19	19.48000 +1.02	19.50	18.28	18.80	4,819
05 Nov 19	18.46000 +0.16	19.54	18.38	19.00	3,418
04 Nov 19	18.30000 +0.12	18.30	17.90	18.04	4,282
01 Nov 19	18.18000 +0.16	18.18	18.02	18.02	611
31 Oct 19	18.02000 -0.14	18.24	18.02	18.22	884
30 Oct 19	18.16000 +0.14	18.18	18.00	18.18	1,082
29 Oct 19	18.02000 -0.12	18.24	18.02	18.20	3,983
28 Oct 19	18.14000 +0.10	18.24	18.00	18.00	7,833
25 Oct 19	18.04000 -0.06	18.26	18.00	18.12	3,116
24 Oct 19	18.10000 +0.00	18.12	17.98	18.12	20,855
23 Oct 19	18.10000 +0.30	18.12	17.88	18.00	13,648
22 Oct 19	17.80000 -0.20	18.00	17.72	18.00	42,820
21 Oct 19	18.00000 +0.00	18.44	18.00	18.30	193,509