FUNDMANAGER.co.uk

Oportun Financial Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	9.15000 +0.30	9.21	8.92	8.93	762,791
19 Oct 26	8.85000 -0.23	9.08	8.75	9.08	538,117
16 Oct 26	9.08000 -0.13	9.35	8.97	9.26	753,925
15 Oct 26	9.21000 +0.43	9.26	8.73	8.80	533,676
14 Oct 26	8.78000 -0.39	9.18	8.65	8.94	862,070
13 Oct 26	9.17000 +0.01	9.27	8.88	9.16	685,241
12 Oct 26	9.16000 +0.24	9.24	8.83	8.91	689,743
09 Oct 26	8.92000 +0.26	9.07	8.72	8.72	968,880
08 Oct 26	8.66000 +0.33	8.66	8.21	8.21	696,543
07 Oct 26	8.33000 +0.01	8.37	8.15	8.20	657,180
06 Oct 26	8.32000 -0.06	8.50	8.20	8.46	647,284
05 Oct 26	8.38000 +0.03	8.60	8.21	8.36	844,892
02 Oct 26	8.35000 +0.13	8.58	8.30	8.32	946,178
01 Oct 26	8.22500 +0.09	8.33	8.06	8.17	617,140
30 Sep 26	8.14000 -0.09	8.26	7.99	8.23	785,961
29 Sep 26	8.23000 -0.05	8.39	8.11	8.26	830,535
28 Sep 26	8.28000 -0.27	8.52	8.24	8.45	642,064
25 Sep 26	8.55000 +0.25	8.66	8.27	8.38	773,260
24 Sep 26	8.30000 -0.18	8.55	8.20	8.47	730,075
23 Sep 26	8.48000 +0.19	8.50	8.00	8.23	1,148,937
22 Sep 26	8.29000 -0.03	8.38	8.04	8.38	777,585
21 Sep 26	8.32000 +0.16	8.37	8.12	8.28	773,932
18 Sep 26	8.16000 +0.11	8.26	8.00	8.04	1,347,610
17 Sep 26	8.05000 +0.25	8.06	7.86	8.00	570,044
16 Sep 26	7.80000 -0.06	8.12	7.71	7.92	833,084
15 Sep 26	7.86000 -0.24	8.01	7.66	8.00	546,445
14 Sep 26	8.10000 +0.23	8.12	7.80	7.80	381,162
11 Sep 26	7.87000 +0.21	7.95	7.69	7.84	356,164
10 Sep 26	7.66000 -0.12	7.89	7.60	7.68	474,939
09 Sep 26	7.78000 -0.21	8.06	7.73	7.90	372,848
08 Sep 26	7.99000 +0.12	8.16	7.75	7.79	537,978
04 Sep 26	7.87000 +0.46	7.87	7.40	7.40	463,598
03 Sep 26	7.41000 -0.02	7.71	7.39	7.55	301,209
02 Sep 26	7.43000 +0.30	7.63	7.24	7.24	394,040
01 Sep 26	7.13000 -0.22	7.30	7.08	7.27	218,420
31 Aug 26	7.35000 -0.01	7.45	7.25	7.39	277,838
28 Aug 26	7.36000 -0.12	7.67	7.34	7.43	213,685
27 Aug 26	7.48000 +0.02	7.62	7.37	7.37	292,812
26 Aug 26	7.46000 -0.05	7.52	7.28	7.45	163,943
25 Aug 26	7.51000 -0.09	7.61	7.44	7.59	187,675
24 Aug 26	7.60000 +0.10	7.73	7.40	7.50	219,865
21 Aug 26	7.50000 +0.17	7.63	7.36	7.47	527,718
20 Aug 26	7.33000 -0.22	7.51	7.16	7.51	434,294
19 Aug 26	7.55000 +0.13	7.81	7.54	7.54	341,897
18 Aug 26	7.42000 -0.10	7.64	7.37	7.49	204,071
17 Aug 26	7.52000 -0.19	7.69	7.47	7.59	260,607
14 Aug 26	7.71000 +0.07	7.80	7.56	7.70	316,023
13 Aug 26	7.64000 +0.12	7.76	7.47	7.56	369,970
12 Aug 26	7.52000 -0.08	7.62	7.34	7.61	364,378
11 Aug 26	7.60000 -0.14	7.82	7.55	7.70	410,508
10 Aug 26	7.74000 -0.35	8.21	7.72	8.10	500,070
07 Aug 26	8.09000 +0.04	8.26	7.68	8.25	1,045,365
06 Aug 26	8.05000 +1.99	8.30	6.74	6.74	2,451,265
05 Aug 26	6.06000 +0.05	6.26	6.00	6.05	473,622
04 Aug 26	6.01000 +0.21	6.01	5.83	5.83	628,800
03 Aug 26	5.80000 +0.26	5.86	5.62	5.62	505,976
31 Jul 26	5.54000 -0.09	5.71	5.45	5.63	357,284
30 Jul 26	5.63000 -0.07	5.72	5.45	5.67	353,640
29 Jul 26	5.70000 -0.04	5.84	5.65	5.72	279,660
28 Jul 26	5.74000 +0.03	5.90	5.72	5.75	342,833
27 Jul 26	5.71000 +0.12	5.81	5.62	5.63	332,799
24 Jul 26	5.59000 +0.29	5.62	5.31	5.34	372,795
23 Jul 26	5.30000 -0.29	5.64	5.26	5.48	352,233
22 Jul 26	5.59000 -0.18	5.90	5.58	5.75	231,883
21 Jul 26	5.77000 -0.18	5.95	5.73	5.93	427,330
20 Jul 26	5.95000 -0.05	6.10	5.90	5.99	360,586
17 Jul 26	6.00000 -0.45	6.34	5.99	6.31	559,294
16 Jul 26	6.45000 +0.78	6.46	5.66	5.69	769,594
15 Jul 26	5.67000 -0.11	5.95	5.65	5.81	360,834
14 Jul 26	5.78000 +0.07	5.83	5.58	5.67	496,842
13 Jul 26	5.71000 -0.30	6.13	5.66	6.05	468,803
10 Jul 26	6.01000 +0.38	6.41	5.76	5.79	1,101,726
09 Jul 26	5.63000 +0.17	5.66	5.45	5.47	329,788
08 Jul 26	5.46000 -0.22	5.66	5.39	5.62	475,896
07 Jul 26	5.68000 -0.16	5.95	5.63	5.88	382,626
06 Jul 26	5.84000 -0.06	5.98	5.73	5.88	300,118
02 Jul 26	5.90000 +0.00	6.12	5.86	6.01	539,402
01 Jul 26	5.90000 +0.19	5.91	5.73	5.73	693,572
30 Jun 26	5.71000 -0.02	5.80	5.68	5.76	352,201
29 Jun 26	5.73000 -0.02	5.83	5.66	5.77	384,321
26 Jun 26	5.75000 +0.02	5.90	5.58	5.74	1,262,117
25 Jun 26	5.73000 +0.07	5.91	5.68	5.70	556,088
24 Jun 26	5.66000 +0.11	5.79	5.50	5.59	507,233
23 Jun 26	5.55000 +0.15	5.59	5.34	5.36	569,421
22 Jun 26	5.40000 +0.24	5.49	5.11	5.16	618,062
18 Jun 26	5.16000 +0.15	5.25	5.01	5.10	1,108,286
17 Jun 26	5.01000 -0.20	5.33	4.99	5.13	383,401
16 Jun 26	5.21000 +0.00	5.37	5.18	5.27	382,649
15 Jun 26	5.21000 -0.04	5.44	5.13	5.32	299,877
12 Jun 26	5.25000 +0.21	5.26	5.05	5.09	294,366
11 Jun 26	5.04000 +0.14	5.07	4.84	4.95	297,702
10 Jun 26	4.90000 -0.02	5.05	4.88	4.92	356,454
09 Jun 26	4.92000 +0.15	4.99	4.76	4.76	489,048
08 Jun 26	4.77000 +0.02	4.80	4.65	4.77	211,333
05 Jun 26	4.75000 -0.07	4.90	4.72	4.83	178,873
04 Jun 26	4.82000 +0.10	4.91	4.76	4.77	263,383
03 Jun 26	4.72000 -0.34	5.07	4.70	5.04	625,441
02 Jun 26	5.06000 -0.19	5.26	5.00	5.21	566,753
01 Jun 26	5.25000 -0.17	5.45	5.24	5.37	523,763
29 May 26	5.42000 +0.13	5.50	5.30	5.35	785,708
28 May 26	5.29000 +0.08	5.35	5.08	5.22	2,499,383
27 May 26	5.21000 -0.23	5.59	5.18	5.42	2,162,623
26 May 26	5.44000 -0.01	5.57	5.36	5.48	499,484
22 May 26	5.45000 +0.03	5.49	5.35	5.44	278,700
21 May 26	5.42000 -0.03	5.43	5.20	5.40	271,635
20 May 26	5.45000 +0.20	5.45	5.17	5.27	313,902
19 May 26	5.25000 +0.03	5.28	5.12	5.20	366,235
18 May 26	5.22000 -0.03	5.43	5.21	5.30	238,146
15 May 26	5.25000 -0.13	5.45	5.10	5.33	387,744
14 May 26	5.38000 +0.08	5.44	5.28	5.34	287,225
13 May 26	5.30000 -0.36	5.66	5.29	5.60	360,043
12 May 26	5.66000 +0.19	5.66	5.41	5.47	461,500
11 May 26	5.47000 -0.28	5.87	5.39	5.81	459,150
08 May 26	5.74500 -0.01	5.86	5.12	5.51	475,264
07 May 26	5.75000 -0.06	5.96	5.72	5.83	400,486
06 May 26	5.81000 +0.25	5.84	5.61	5.64	310,431
05 May 26	5.56000 -0.14	5.76	5.54	5.75	384,934
04 May 26	5.70000 -0.03	5.94	5.64	5.72	635,727
01 May 26	5.73000 -0.36	6.09	5.72	6.09	308,183
30 Apr 26	6.09000 +0.30	6.14	5.63	5.75	514,429
29 Apr 26	5.79000 -0.24	6.05	5.76	5.91	363,324
28 Apr 26	6.03000 +0.12	6.11	5.60	5.91	470,736
27 Apr 26	5.91000 +0.14	5.97	5.75	5.75	483,166
24 Apr 26	5.77000 +0.03	5.79	5.62	5.70	334,071
23 Apr 26	5.74000 -0.01	5.77	5.57	5.74	399,060
22 Apr 26	5.75000 +0.06	5.87	5.64	5.73	464,890
21 Apr 26	5.69000 -0.13	5.97	5.64	5.80	435,788
20 Apr 26	5.82000 -0.06	6.03	5.78	5.89	352,070
17 Apr 26	5.88000 +0.54	6.14	5.48	5.48	838,049
16 Apr 26	5.34000 -0.05	5.41	5.31	5.39	201,264
15 Apr 26	5.39000 +0.06	5.47	5.31	5.34	294,221
14 Apr 26	5.33000 +0.22	5.34	5.15	5.15	322,040
13 Apr 26	5.11000 +0.20	5.14	4.84	4.84	407,718
10 Apr 26	4.91000 +0.07	4.95	4.78	4.83	460,940
09 Apr 26	4.84000 -0.03	4.85	4.67	4.76	256,907
08 Apr 26	4.87000 +0.11	5.06	4.78	4.99	298,928
07 Apr 26	4.76000 +0.04	4.81	4.65	4.65	319,637
06 Apr 26	4.72000 +0.11	4.85	4.62	4.62	309,855
02 Apr 26	4.61000 +0.04	4.70	4.34	4.37	438,736
01 Apr 26	4.57000 -0.04	4.72	4.55	4.66	311,317
31 Mar 26	4.61000 +0.18	4.63	4.33	4.52	386,259
30 Mar 26	4.43000 -0.05	4.53	4.34	4.47	344,891
27 Mar 26	4.48000 -0.23	4.69	4.48	4.64	590,356
26 Mar 26	4.71000 +0.07	4.84	4.60	4.60	458,905
25 Mar 26	4.64000 +0.05	4.76	4.57	4.71	496,519
24 Mar 26	4.59000 -0.02	4.63	4.43	4.54	337,490
23 Mar 26	4.61000 +0.16	4.72	4.49	4.54	492,964
20 Mar 26	4.45000 +0.16	4.49	4.26	4.28	627,945
19 Mar 26	4.29000 +0.16	4.34	4.03	4.04	477,856
18 Mar 26	4.13000 -0.41	4.47	4.13	4.46	477,748
17 Mar 26	4.54000 +0.20	4.76	4.36	4.36	925,925
16 Mar 26	4.34000 +0.08	4.39	4.28	4.33	482,764
13 Mar 26	4.26000 -0.32	4.67	4.26	4.57	626,880
12 Mar 26	4.58000 -0.10	4.69	4.52	4.54	729,332
11 Mar 26	4.68000 -0.17	4.90	4.46	4.86	856,897
10 Mar 26	4.85000 -0.27	5.18	4.80	5.09	1,561,445
09 Mar 26	5.12000 -0.03	5.14	4.77	5.05	629,289
06 Mar 26	5.15000 -0.12	5.26	5.05	5.13	471,243
05 Mar 26	5.27000 -0.04	5.34	5.13	5.25	570,917
04 Mar 26	5.31000 -0.15	5.58	5.27	5.51	719,862
03 Mar 26	5.46000 +0.09	5.47	5.07	5.18	684,497
02 Mar 26	5.37000 +0.19	5.55	5.05	5.12	678,471
27 Feb 26	5.18000 -0.28	5.44	4.93	5.06	1,324,686
26 Feb 26	5.46000 -0.05	5.64	5.41	5.47	444,312
25 Feb 26	5.51000 +0.37	5.61	5.15	5.18	454,462
24 Feb 26	5.14000 +0.22	5.20	4.87	4.92	505,284
23 Feb 26	4.92000 -0.28	5.18	4.86	5.15	648,074
20 Feb 26	5.20000 +0.09	5.24	4.99	5.08	1,239,321
19 Feb 26	5.11000 -0.12	5.25	5.03	5.14	462,637
18 Feb 26	5.23000 +0.20	5.25	5.01	5.03	487,657
17 Feb 26	5.03000 +0.07	5.07	4.82	4.96	487,293
13 Feb 26	4.96000 +0.04	5.15	4.76	4.89	692,779
12 Feb 26	4.92000 -0.48	5.45	4.85	5.44	667,502
11 Feb 26	5.40000 -0.11	5.67	5.35	5.56	467,027
10 Feb 26	5.51000 +0.01	5.64	5.45	5.50	685,903
09 Feb 26	5.50000 -0.12	5.67	5.49	5.59	254,398
06 Feb 26	5.62000 +0.27	5.78	5.41	5.41	563,038
05 Feb 26	5.35000 -0.11	5.46	5.19	5.38	471,855
04 Feb 26	5.46000 +0.08	5.49	5.32	5.39	315,709
03 Feb 26	5.38000 -0.27	5.70	5.24	5.65	428,879
02 Feb 26	5.65000 +0.23	5.74	5.36	5.40	543,967
30 Jan 26	5.42000 -0.07	5.49	5.27	5.42	419,819
29 Jan 26	5.49000 +0.09	5.59	5.39	5.41	437,823
28 Jan 26	5.40000 -0.38	5.82	5.37	5.79	383,582
27 Jan 26	5.78000 +0.15	5.87	5.56	5.62	376,346
26 Jan 26	5.63000 -0.11	5.72	5.54	5.72	442,372
23 Jan 26	5.74000 -0.31	6.11	5.57	6.03	1,067,139
22 Jan 26	6.05000 +1.21	6.29	5.30	5.30	3,026,729
21 Jan 26	4.84000 -0.01	5.04	4.74	4.90	669,890
20 Jan 26	4.85000 -0.18	5.02	4.79	5.00	396,538
16 Jan 26	5.03000 -0.10	5.17	5.00	5.14	600,875
15 Jan 26	5.13000 +0.06	5.22	5.01	5.01	341,288
14 Jan 26	5.07000 +0.01	5.12	5.00	5.03	347,436
13 Jan 26	5.06000 -0.15	5.23	5.04	5.23	374,839
12 Jan 26	5.21000 -0.05	5.42	5.08	5.41	296,028
09 Jan 26	5.26000 -0.06	5.40	5.15	5.32	270,879
08 Jan 26	5.32000 +0.04	5.41	5.23	5.25	256,216
07 Jan 26	5.28000 +0.07	5.38	5.11	5.24	327,072
06 Jan 26	5.21000 -0.03	5.22	5.03	5.19	296,549
05 Jan 26	5.24000 +0.18	5.40	5.07	5.07	403,101
02 Jan 26	5.06000 -0.23	5.36	5.01	5.29	309,560
31 Dec 25	5.29000 -0.06	5.38	5.27	5.33	249,807
30 Dec 25	5.35000 +0.06	5.41	5.24	5.30	241,164
29 Dec 25	5.29000 -0.08	5.38	5.28	5.35	177,110
26 Dec 25	5.37000 -0.04	5.41	5.29	5.35	157,513
24 Dec 25	5.41000 -0.06	5.49	5.36	5.45	89,150
23 Dec 25	5.47000 +0.01	5.56	5.30	5.30	299,332
22 Dec 25	5.46000 +0.04	5.57	5.42	5.45	305,350
19 Dec 25	5.42000 -0.03	5.57	5.33	5.45	371,567
18 Dec 25	5.45000 -0.06	5.70	5.43	5.59	679,810
17 Dec 25	5.51000 +0.02	5.64	5.39	5.42	271,309
16 Dec 25	5.49000 +0.03	5.55	5.27	5.45	227,618
15 Dec 25	5.46000 -0.11	5.64	5.42	5.64	222,318
12 Dec 25	5.57000 -0.12	5.72	5.57	5.71	240,626
11 Dec 25	5.69000 +0.00	5.82	5.56	5.68	342,045
10 Dec 25	5.69000 +0.18	5.72	5.39	5.49	613,628
09 Dec 25	5.51000 +0.09	5.54	5.34	5.39	263,545
08 Dec 25	5.42000 +0.09	5.50	5.28	5.36	288,461
05 Dec 25	5.33000 +0.06	5.38	5.21	5.25	253,897
04 Dec 25	5.27000 -0.02	5.28	5.19	5.20	329,761
03 Dec 25	5.29000 +0.16	5.30	5.11	5.14	332,731
02 Dec 25	5.13000 +0.01	5.17	5.03	5.15	271,786
01 Dec 25	5.12000 -0.05	5.21	4.88	5.07	313,356
28 Nov 25	5.17000 +0.08	5.26	5.09	5.14	123,130
26 Nov 25	5.09000 +0.13	5.16	4.90	4.94	261,325
25 Nov 25	4.96000 +0.18	4.97	4.76	4.80	325,048
24 Nov 25	4.78000 +0.11	4.80	4.61	4.69	331,082
21 Nov 25	4.67000 +0.16	4.70	4.50	4.51	484,643
20 Nov 25	4.51000 -0.15	4.86	4.47	4.76	350,951
19 Nov 25	4.66000 -0.01	4.69	4.56	4.66	336,606
18 Nov 25	4.67000 -0.03	4.73	4.59	4.65	391,915
17 Nov 25	4.70000 -0.12	4.85	4.69	4.79	538,050
14 Nov 25	4.82000 +0.00	4.86	4.66	4.79	655,614
13 Nov 25	4.82000 -0.02	4.88	4.75	4.81	429,108
12 Nov 25	4.84000 +0.10	4.86	4.66	4.74	262,548
11 Nov 25	4.74000 +0.00	4.76	4.64	4.74	234,058
10 Nov 25	4.74000 +0.00	4.86	4.64	4.84	360,077
07 Nov 25	4.73500 +0.05	4.79	4.53	4.61	437,926
06 Nov 25	4.69000 -0.52	5.43	4.67	5.20	827,373
05 Nov 25	5.21000 +0.08	5.61	5.18	5.36	1,222,045
04 Nov 25	5.13000 -0.23	5.37	5.12	5.24	959,314
03 Nov 25	5.36000 +0.03	5.46	5.14	5.33	498,591
31 Oct 25	5.33000 +0.21	5.33	5.02	5.14	518,208
30 Oct 25	5.12000 -0.24	5.29	5.04	5.28	488,875
29 Oct 25	5.36000 -0.24	5.58	5.24	5.58	588,623
28 Oct 25	5.60000 +0.04	5.64	5.46	5.54	373,481
27 Oct 25	5.56000 -0.14	5.78	5.53	5.75	353,707
24 Oct 25	5.70000 +0.10	5.84	5.64	5.70	367,117
23 Oct 25	5.60000 +0.09	5.68	5.47	5.51	314,003
22 Oct 25	5.51000 +0.02	5.52	5.30	5.48	665,831
21 Oct 25	5.49000 +0.06	5.49	5.32	5.43	484,084
20 Oct 25	5.43000 +0.23	5.49	5.15	5.25	337,160
17 Oct 25	5.20000 -0.04	5.26	5.10	5.20	1,023,982
16 Oct 25	5.24000 -0.28	5.61	5.20	5.56	566,153
15 Oct 25	5.52000 +0.07	5.63	5.48	5.58	493,326
14 Oct 25	5.45000 +0.19	5.53	5.17	5.19	378,347
13 Oct 25	5.26000 +0.17	5.34	5.05	5.14	704,780
10 Oct 25	5.09000 -0.30	5.50	5.07	5.39	651,041
09 Oct 25	5.39000 -0.06	5.47	5.37	5.45	420,336
08 Oct 25	5.45000 +0.04	5.50	5.34	5.46	581,569
07 Oct 25	5.41000 -0.33	5.51	5.31	5.47	1,009,212
06 Oct 25	5.74000 -0.06	5.92	5.72	5.83	543,353
03 Oct 25	5.80000 -0.11	6.02	5.80	5.92	450,735
02 Oct 25	5.91000 -0.16	6.12	5.91	6.10	509,941
01 Oct 25	6.07000 -0.10	6.16	5.95	6.10	810,406
30 Sep 25	6.17000 -0.05	6.22	6.00	6.22	1,158,100
29 Sep 25	6.22000 -0.17	6.45	6.16	6.45	588,968
26 Sep 25	6.39000 -0.04	6.50	6.37	6.44	417,087
25 Sep 25	6.43000 -0.07	6.54	6.31	6.42	334,083
24 Sep 25	6.50000 -0.23	6.84	6.46	6.72	346,943
23 Sep 25	6.73000 -0.25	7.09	6.67	7.00	475,620
22 Sep 25	6.98000 -0.12	7.15	6.91	7.02	439,438
19 Sep 25	7.10000 +0.01	7.33	7.04	7.12	2,020,939
18 Sep 25	7.09000 +0.29	7.09	6.79	6.87	982,546
17 Sep 25	6.80000 +0.11	6.95	6.71	6.71	487,262
16 Sep 25	6.69000 +0.00	6.77	6.61	6.72	467,596
15 Sep 25	6.69000 +0.04	6.84	6.62	6.70	378,471
12 Sep 25	6.65000 +0.33	6.71	6.24	6.33	672,393
11 Sep 25	6.32000 -0.12	6.53	6.14	6.44	1,159,533
10 Sep 25	6.44000 -0.22	6.74	6.37	6.74	368,784
09 Sep 25	6.66000 -0.01	6.76	6.62	6.68	620,891
08 Sep 25	6.67000 +0.10	6.77	6.52	6.68	501,981
05 Sep 25	6.57000 -0.18	6.88	6.47	6.82	471,902
04 Sep 25	6.75000 +0.24	6.95	6.40	6.52	1,158,312
03 Sep 25	6.51000 +0.19	6.52	6.28	6.29	684,496
02 Sep 25	6.32000 -0.29	6.61	6.24	6.43	471,745
29 Aug 25	6.61000 -0.01	6.72	6.51	6.60	464,309
28 Aug 25	6.62000 +0.08	6.67	6.51	6.59	455,701
27 Aug 25	6.54000 -0.04	6.67	6.44	6.57	670,368
26 Aug 25	6.58000 +0.16	6.65	6.38	6.40	462,849
25 Aug 25	6.42000 +0.42	6.48	5.93	5.96	1,593,283
22 Aug 25	6.00000 +0.18	6.15	5.77	5.89	457,448
21 Aug 25	5.82000 +0.19	5.83	5.51	5.57	578,669
20 Aug 25	5.63000 -0.20	5.92	5.62	5.80	358,804
19 Aug 25	5.83000 -0.18	6.13	5.77	6.05	606,813
18 Aug 25	6.01000 -0.04	6.14	5.97	6.05	454,154
15 Aug 25	6.05000 -0.14	6.30	6.02	6.24	1,046,654
14 Aug 25	6.19000 -0.06	6.26	6.05	6.20	289,127
13 Aug 25	6.25000 +0.20	6.32	6.06	6.11	544,474
12 Aug 25	6.05000 +0.19	6.09	5.88	5.95	277,592
11 Aug 25	5.86000 -0.03	5.99	5.76	5.90	281,366
08 Aug 25	5.89000 +0.01	5.95	5.66	5.89	492,491
07 Aug 25	5.88000 -0.46	6.86	5.74	6.86	1,304,483
06 Aug 25	6.34000 +0.01	6.56	6.30	6.39	783,478
05 Aug 25	6.33000 +0.21	6.39	6.00	6.20	459,862
04 Aug 25	6.12000 +0.31	6.39	5.76	5.87	461,264
01 Aug 25	5.81000 -0.32	5.95	5.66	5.95	614,211
31 Jul 25	6.13000 -0.05	6.29	6.11	6.17	277,690
30 Jul 25	6.18000 -0.03	6.29	6.13	6.23	384,761
29 Jul 25	6.21000 +0.01	6.30	6.13	6.27	337,976
28 Jul 25	6.20000 -0.16	6.39	6.10	6.39	480,081
25 Jul 25	6.36000 +0.06	6.40	6.24	6.29	331,804
24 Jul 25	6.30000 -0.33	6.63	6.27	6.62	644,696
23 Jul 25	6.63000 +0.23	6.65	6.42	6.51	566,275
22 Jul 25	6.40000 +0.20	6.54	6.24	6.27	689,162
21 Jul 25	6.20000 +0.05	6.47	6.13	6.15	492,926
18 Jul 25	6.15000 -0.18	6.40	5.93	6.39	535,872
17 Jul 25	6.33000 +0.11	6.38	6.12	6.20	455,976
16 Jul 25	6.22000 -0.27	6.55	6.12	6.53	448,844
15 Jul 25	6.49000 +0.00	6.56	6.39	6.55	445,814
14 Jul 25	6.49000 -0.29	6.77	6.10	6.75	1,247,466
11 Jul 25	6.78000 -0.20	7.03	6.77	6.96	282,750
10 Jul 25	6.98000 -0.18	7.26	6.82	7.16	494,644
09 Jul 25	7.16000 +0.05	7.18	6.92	7.11	489,332
08 Jul 25	7.11000 -0.58	7.75	6.90	7.69	661,417
07 Jul 25	7.69000 +0.61	7.97	6.88	6.90	1,251,274
03 Jul 25	7.08000 +0.21	7.11	6.88	6.90	340,245
02 Jul 25	6.87000 +0.13	6.92	6.64	6.73	624,595
01 Jul 25	6.74000 -0.42	7.22	6.60	7.06	945,591
30 Jun 25	7.16000 -0.20	7.74	7.14	7.23	1,585,214
27 Jun 25	7.36000 -0.09	7.55	7.10	7.40	5,308,401
26 Jun 25	7.45000 +0.62	7.48	6.86	6.86	576,053
25 Jun 25	6.83000 -0.24	7.27	6.81	7.24	311,496
24 Jun 25	7.07000 +0.25	7.43	6.91	7.02	712,128
23 Jun 25	6.82000 -0.01	6.91	6.32	6.78	519,346
20 Jun 25	6.83000 -0.17	7.22	6.79	7.17	583,499
18 Jun 25	7.00000 +0.21	7.07	6.70	6.80	358,528
17 Jun 25	6.79000 -0.53	7.30	6.78	7.24	288,090
16 Jun 25	7.32000 +0.51	7.35	6.91	6.97	300,805
13 Jun 25	6.81000 -0.20	7.00	6.72	6.79	281,048
12 Jun 25	7.01000 -0.39	7.50	7.00	7.38	337,647
11 Jun 25	7.40000 +0.50	7.43	6.66	6.94	457,040
10 Jun 25	6.90000 +0.09	7.09	6.63	6.81	499,493
09 Jun 25	6.81000 -0.22	7.16	6.81	7.12	443,035
06 Jun 25	7.03000 +0.44	7.05	6.68	6.70	406,132
05 Jun 25	6.59000 +0.35	6.86	6.26	6.29	609,911
04 Jun 25	6.24000 -0.43	6.82	6.22	6.70	225,597
03 Jun 25	6.67000 +0.38	6.67	6.22	6.28	228,245
02 Jun 25	6.29000 -0.36	6.79	6.14	6.64	421,643
30 May 25	6.65000 -0.01	6.68	6.42	6.59	292,071
29 May 25	6.66000 +0.07	6.69	6.46	6.59	213,698
28 May 25	6.59000 +0.22	6.59	6.25	6.39	249,440
27 May 25	6.37000 +0.22	6.43	6.13	6.20	346,289
23 May 25	6.15000 -0.25	6.35	6.11	6.21	264,964
22 May 25	6.40000 -0.07	6.48	6.25	6.39	205,004
21 May 25	6.47000 -0.45	6.87	6.39	6.79	248,810
20 May 25	6.92000 +0.03	6.95	6.71	6.85	255,106
19 May 25	6.89500 +0.14	7.04	6.48	6.58	266,306
16 May 25	6.75000 -0.17	6.99	6.67	6.94	331,509
15 May 25	6.92000 -0.23	7.20	6.69	7.15	308,066
14 May 25	7.15000 -0.14	7.47	6.94	7.35	496,837
13 May 25	7.29000 +0.54	7.36	6.75	6.75	564,097
12 May 25	6.75000 +0.04	7.58	6.66	7.41	926,883
09 May 25	6.71000 +0.56	7.47	6.52	7.10	890,843
08 May 25	6.15000 +0.59	6.22	5.70	5.73	717,150
07 May 25	5.56000 +0.12	5.65	5.41	5.45	307,086
06 May 25	5.44000 -0.12	5.62	5.35	5.48	296,768
05 May 25	5.56000 +0.23	5.68	5.24	5.26	271,962
02 May 25	5.33000 +0.21	5.36	5.13	5.30	195,694
01 May 25	5.12000 +0.00	5.30	5.03	5.13	234,835
30 Apr 25	5.12000 -0.02	5.15	4.77	5.00	223,822
29 Apr 25	5.14000 -0.18	5.39	5.11	5.32	209,526
28 Apr 25	5.32000 +0.19	5.34	5.12	5.13	205,500
25 Apr 25	5.13000 +0.09	5.15	4.96	5.01	192,779
24 Apr 25	5.04000 +0.25	5.06	4.70	4.82	206,774
23 Apr 25	4.79000 +0.17	4.96	4.73	4.76	248,432
22 Apr 25	4.62000 +0.25	4.64	4.39	4.40	191,086
21 Apr 25	4.37000 -0.24	4.69	4.35	4.58	290,909
17 Apr 25	4.61000 +0.20	4.66	4.40	4.42	399,306
16 Apr 25	4.41000 +0.30	4.45	4.05	4.11	488,930
15 Apr 25	4.11000 -0.03	4.23	4.11	4.17	287,894
14 Apr 25	4.14000 -0.08	4.32	4.11	4.27	269,832
11 Apr 25	4.22000 -0.21	4.45	4.15	4.27	530,561
10 Apr 25	4.43000 -0.15	4.59	4.15	4.41	510,015
09 Apr 25	4.58000 +0.23	4.95	4.08	4.30	732,308
08 Apr 25	4.35000 -0.27	5.28	4.28	4.86	387,915
07 Apr 25	4.62000 +0.24	4.76	4.10	4.14	612,373
04 Apr 25	4.38000 -0.61	5.00	4.17	4.81	1,058,307
03 Apr 25	4.99000 -0.80	5.43	4.90	5.39	788,823
02 Apr 25	5.79000 +0.26	5.84	5.45	5.50	309,308
01 Apr 25	5.53000 +0.04	5.76	5.37	5.55	277,399
31 Mar 25	5.49000 -0.12	5.55	5.29	5.41	517,520
28 Mar 25	5.61000 -0.43	6.11	5.51	6.03	509,613
27 Mar 25	6.04000 +0.34	6.08	5.63	5.65	421,091
26 Mar 25	5.70000 -0.20	6.04	5.67	5.94	313,846
25 Mar 25	5.90000 -0.27	6.24	5.82	6.20	305,328
24 Mar 25	6.17000 +0.26	6.27	6.06	6.15	304,566
21 Mar 25	5.91000 -0.29	6.12	5.86	6.08	442,870
20 Mar 25	6.20000 +0.50	6.24	5.60	5.62	554,337
19 Mar 25	5.70000 +0.20	5.78	5.46	5.52	469,996
18 Mar 25	5.50000 -0.29	5.87	5.46	5.75	439,876
17 Mar 25	5.79000 +0.27	5.81	5.54	5.56	481,792
14 Mar 25	5.52000 -0.09	5.88	5.50	5.70	601,703
13 Mar 25	5.61000 -0.52	6.26	5.58	6.07	525,022
12 Mar 25	6.13000 +0.26	6.37	6.02	6.13	472,231
11 Mar 25	5.87000 -0.03	6.26	5.71	5.89	693,887
10 Mar 25	5.90000 -0.74	6.54	5.67	6.39	2,404,859
07 Mar 25	6.64000 +0.28	6.64	6.09	6.38	381,550
06 Mar 25	6.36000 -0.39	6.70	6.24	6.66	318,164
05 Mar 25	6.75000 +0.26	6.76	6.44	6.49	317,755
04 Mar 25	6.49000 -0.58	6.79	6.13	6.79	656,646
03 Mar 25	7.07000 +0.01	7.54	6.95	7.16	593,839
28 Feb 25	7.06000 +0.04	7.08	6.78	6.97	376,528
27 Feb 25	7.02000 +0.08	7.23	6.91	7.02	316,466
26 Feb 25	6.94000 -0.25	7.28	6.93	7.16	442,197
25 Feb 25	7.19000 -0.32	7.56	7.02	7.46	730,605
24 Feb 25	7.51000 -0.38	8.18	7.44	7.97	580,181
21 Feb 25	7.89000 -0.07	8.37	7.70	7.96	702,652
20 Feb 25	7.96000 -0.28	8.57	7.76	8.18	785,168
19 Feb 25	8.24000 -0.46	9.24	8.13	8.94	1,277,537
18 Feb 25	8.70000 +1.13	8.92	7.60	7.87	2,325,944
14 Feb 25	7.57000 +1.17	7.62	6.52	6.55	1,736,886
13 Feb 25	6.40000 +0.49	7.75	6.20	6.87	3,987,384
12 Feb 25	5.91000 +0.17	5.95	5.43	5.62	1,178,904
11 Feb 25	5.74000 +0.12	5.81	5.56	5.71	442,929
10 Feb 25	5.62000 +0.25	5.99	5.39	5.43	531,844
07 Feb 25	5.37000 -0.02	5.45	5.19	5.38	181,112
06 Feb 25	5.39000 -0.07	5.57	5.29	5.51	240,203
05 Feb 25	5.46000 +0.10	5.49	5.14	5.37	255,617
04 Feb 25	5.36000 +0.74	5.37	4.66	4.68	303,689
03 Feb 25	4.62000 +0.02	4.73	4.30	4.54	268,499
31 Jan 25	4.60000 +0.50	4.62	4.10	4.10	368,612
30 Jan 25	4.10000 +0.11	4.15	3.96	4.02	313,710
29 Jan 25	3.99000 +0.03	4.09	3.90	3.92	466,355
28 Jan 25	3.96000 +0.12	4.01	3.76	3.86	249,965
27 Jan 25	3.84000 +0.01	3.90	3.75	3.83	277,309
24 Jan 25	3.83000 +0.02	3.88	3.67	3.79	187,968
23 Jan 25	3.81000 +0.01	3.85	3.76	3.79	171,358
22 Jan 25	3.80000 +0.09	3.87	3.70	3.70	188,027
21 Jan 25	3.71000 -0.22	3.95	3.62	3.93	297,538
17 Jan 25	3.93000 +0.05	3.99	3.84	3.90	134,622
16 Jan 25	3.88000 +0.00	3.94	3.83	3.90	87,670
15 Jan 25	3.88000 +0.14	3.95	3.83	3.84	184,015
14 Jan 25	3.74000 +0.08	3.79	3.64	3.69	111,647
13 Jan 25	3.66000 +0.05	3.76	3.53	3.58	221,819
10 Jan 25	3.61000 -0.14	3.68	3.45	3.68	233,758
08 Jan 25	3.75000 -0.03	3.79	3.61	3.74	121,089
07 Jan 25	3.78000 -0.18	4.00	3.72	3.99	195,537
06 Jan 25	3.96000 -0.04	4.05	3.94	3.94	182,641
03 Jan 25	4.00000 +0.11	4.05	3.89	3.94	231,695
02 Jan 25	3.89000 +0.01	3.95	3.85	3.87	134,209
31 Dec 24	3.88000 -0.10	4.00	3.85	3.97	126,792
30 Dec 24	3.98000 -0.09	4.06	3.87	4.06	191,657
27 Dec 24	4.07000 -0.18	4.28	4.05	4.26	174,889
26 Dec 24	4.25000 +0.25	4.33	3.95	4.02	178,771
24 Dec 24	4.00000 +0.11	4.05	3.79	3.88	130,515
23 Dec 24	3.89000 -0.04	3.95	3.74	3.94	164,093
20 Dec 24	3.93000 +0.07	4.00	3.67	3.86	460,284
19 Dec 24	3.86000 +0.26	3.93	3.60	3.69	325,822
18 Dec 24	3.60000 -0.28	3.91	3.56	3.90	160,636
17 Dec 24	3.88000 +0.00	3.91	3.81	3.89	92,797
16 Dec 24	3.88000 -0.02	3.99	3.81	3.90	160,918
13 Dec 24	3.90000 +0.03	3.93	3.81	3.88	111,340
12 Dec 24	3.87000 +0.01	3.97	3.78	3.91	91,904
11 Dec 24	3.86000 +0.06	3.93	3.65	3.77	196,565
10 Dec 24	3.80000 -0.21	3.99	3.78	3.99	176,132
09 Dec 24	4.01000 +0.01	4.09	3.89	4.05	211,565
06 Dec 24	4.00000 +0.02	4.07	3.90	4.05	123,908
05 Dec 24	3.98000 -0.03	4.04	3.88	4.00	188,769
04 Dec 24	4.01000 -0.08	4.10	3.95	4.10	347,684
03 Dec 24	4.09000 +0.33	4.34	3.77	3.85	396,111
02 Dec 24	3.76000 -0.22	4.01	3.76	4.01	157,829
29 Nov 24	3.98000 +0.03	4.05	3.79	3.95	107,558
27 Nov 24	3.95000 +0.22	4.03	3.70	3.79	291,031
26 Nov 24	3.73000 +0.27	3.82	3.47	3.47	363,427
25 Nov 24	3.46000 +0.30	3.51	3.14	3.14	341,996
22 Nov 24	3.16000 +0.13	3.19	2.98	3.04	159,779
21 Nov 24	3.03000 -0.08	3.14	3.03	3.14	127,933
20 Nov 24	3.11000 -0.03	3.15	2.99	3.13	157,222
19 Nov 24	3.14000 -0.04	3.22	3.07	3.11	147,468
18 Nov 24	3.18000 +0.08	3.28	3.07	3.07	141,540
15 Nov 24	3.10000 +0.04	3.14	2.98	3.05	254,939
14 Nov 24	3.06000 +0.06	3.07	2.82	2.99	106,724
13 Nov 24	3.00000 -0.11	3.32	2.87	3.30	273,263
12 Nov 24	3.11000 -0.09	3.26	3.10	3.20	129,665
11 Nov 24	3.20000 +0.12	3.24	3.07	3.10	173,425
08 Nov 24	3.08000 +0.13	3.15	2.91	2.91	202,727
07 Nov 24	2.95000 +0.04	3.02	2.89	2.89	98,178
06 Nov 24	2.91000 +0.26	2.97	2.78	2.85	249,013
05 Nov 24	2.65000 -0.01	2.75	2.62	2.67	63,095
04 Nov 24	2.66000 -0.02	2.81	2.65	2.69	79,198
01 Nov 24	2.68000 -0.10	2.84	2.65	2.80	100,224
31 Oct 24	2.78000 -0.07	2.96	2.76	2.81	199,861
30 Oct 24	2.85000 +0.26	3.14	2.62	2.73	406,729
29 Oct 24	2.59000 -0.09	2.67	2.51	2.66	83,640
28 Oct 24	2.68000 +0.05	2.74	2.61	2.65	90,561
25 Oct 24	2.63000 -0.06	2.74	2.61	2.69	65,214
24 Oct 24	2.69000 +0.05	2.71	2.61	2.68	31,557
23 Oct 24	2.64000 +0.01	2.67	2.57	2.61	43,756
22 Oct 24	2.63000 +0.06	2.64	2.55	2.60	49,436
21 Oct 24	2.57000 -0.08	2.71	2.54	2.65	130,399
18 Oct 24	2.65000 +0.09	2.73	2.56	2.59	54,585
17 Oct 24	2.56000 +0.00	2.58	2.50	2.58	67,824
16 Oct 24	2.56000 +0.15	2.58	2.44	2.45	90,357
15 Oct 24	2.41000 -0.02	2.57	2.40	2.45	209,420
14 Oct 24	2.43000 -0.15	2.60	2.43	2.58	121,997
11 Oct 24	2.58000 +0.11	2.63	2.46	2.46	55,257
10 Oct 24	2.47000 -0.13	2.57	2.41	2.52	176,311
09 Oct 24	2.60000 -0.05	2.63	2.57	2.62	36,780
08 Oct 24	2.65000 -0.06	2.72	2.56	2.72	76,681
07 Oct 24	2.71000 -0.14	2.88	2.64	2.88	81,022
04 Oct 24	2.85000 +0.20	2.87	2.64	2.67	65,262
03 Oct 24	2.65000 -0.17	2.78	2.61	2.77	72,361
02 Oct 24	2.82000 +0.05	2.82	2.76	2.76	26,994
01 Oct 24	2.77000 -0.04	2.84	2.71	2.84	64,835
30 Sep 24	2.81000 +0.07	2.83	2.74	2.74	20,458
27 Sep 24	2.74000 -0.03	2.96	2.66	2.81	287,056
26 Sep 24	2.77000 +0.16	2.77	2.64	2.64	106,932
25 Sep 24	2.61000 -0.17	2.82	2.61	2.82	63,847
24 Sep 24	2.78000 -0.14	2.92	2.77	2.92	62,118
23 Sep 24	2.92000 +0.01	3.14	2.86	2.88	203,681
20 Sep 24	2.91000 +0.01	3.00	2.82	2.94	203,711
19 Sep 24	2.90000 +0.03	2.98	2.87	2.95	64,759
18 Sep 24	2.87000 +0.12	2.98	2.76	2.76	75,654
17 Sep 24	2.75000 +0.07	2.80	2.58	2.63	73,239
16 Sep 24	2.68000 +0.05	2.78	2.57	2.60	148,854
13 Sep 24	2.63000 +0.24	2.66	2.40	2.44	628,373
12 Sep 24	2.39000 -0.06	2.52	2.37	2.50	73,720
11 Sep 24	2.45500 -0.12	2.60	2.42	2.60	63,410
10 Sep 24	2.57500 -0.07	2.67	2.37	2.67	169,892
09 Sep 24	2.64000 -0.14	2.82	2.62	2.79	75,247
06 Sep 24	2.78000 -0.02	2.84	2.75	2.83	280,848
05 Sep 24	2.80000 -0.03	2.85	2.70	2.85	71,134
04 Sep 24	2.83000 +0.01	2.86	2.81	2.81	20,730
03 Sep 24	2.82000 -0.15	2.93	2.72	2.92	125,519
30 Aug 24	2.97000 -0.07	3.08	2.89	3.06	71,217
29 Aug 24	3.04000 +0.07	3.13	2.97	2.99	44,172
28 Aug 24	2.97000 +0.00	2.97	2.86	2.96	68,795
27 Aug 24	2.97000 -0.14	3.12	2.93	3.10	101,026
26 Aug 24	3.11000 +0.01	3.15	3.07	3.10	57,923
23 Aug 24	3.10000 +0.05	3.19	3.01	3.06	252,930
22 Aug 24	3.05000 -0.09	3.15	3.03	3.14	109,214
21 Aug 24	3.14000 +0.04	3.17	3.07	3.11	90,613
20 Aug 24	3.10000 -0.01	3.18	3.09	3.13	130,617
19 Aug 24	3.11000 +0.01	3.19	3.07	3.10	165,634
16 Aug 24	3.10000 -0.03	3.21	3.07	3.10	134,131
15 Aug 24	3.13000 +0.11	3.21	3.01	3.05	177,234
14 Aug 24	3.02000 -0.03	3.12	2.93	3.04	152,579
13 Aug 24	3.05000 +0.16	3.11	2.86	2.89	178,629
12 Aug 24	2.89000 -0.19	3.10	2.81	3.09	328,121
09 Aug 24	3.08000 +0.18	3.31	2.72	3.20	550,408
08 Aug 24	2.90000 +0.13	2.98	2.77	2.82	208,583
07 Aug 24	2.77000 -0.03	2.92	2.74	2.85	114,286
06 Aug 24	2.80000 +0.01	2.87	2.73	2.82	113,992
05 Aug 24	2.79000 -0.08	2.83	2.60	2.68	184,960
02 Aug 24	2.87000 -0.22	3.05	2.74	3.03	115,796
01 Aug 24	3.09000 +0.02	3.16	2.96	3.16	170,915
31 Jul 24	3.07000 -0.08	3.20	3.07	3.17	79,723
30 Jul 24	3.15000 +0.02	3.21	3.07	3.14	73,581
29 Jul 24	3.13000 -0.09	3.29	3.04	3.25	153,496
26 Jul 24	3.22000 -0.06	3.35	3.22	3.23	68,600
25 Jul 24	3.28000 +0.13	3.38	3.11	3.16	177,510
24 Jul 24	3.15000 -0.05	3.26	3.13	3.19	95,629
23 Jul 24	3.20000 -0.02	3.27	3.18	3.24	67,829
22 Jul 24	3.22000 +0.07	3.26	3.12	3.20	128,685
19 Jul 24	3.15000 -0.08	3.29	3.10	3.22	98,813
18 Jul 24	3.23000 -0.19	3.51	3.19	3.46	166,612
17 Jul 24	3.42000 +0.20	3.49	3.28	3.34	537,153
16 Jul 24	3.22000 +0.45	3.29	2.94	2.99	331,705
15 Jul 24	2.77000 -0.11	3.00	2.77	2.90	93,328
12 Jul 24	2.88000 +0.13	2.89	2.70	2.75	48,941
11 Jul 24	2.75000 +0.15	2.82	2.60	2.61	104,961
10 Jul 24	2.60000 -0.10	2.70	2.58	2.68	88,163
09 Jul 24	2.70000 +0.17	2.71	2.51	2.52	61,730
08 Jul 24	2.53000 -0.01	2.56	2.48	2.55	188,212
05 Jul 24	2.53500 -0.04	2.60	2.53	2.57	53,891
03 Jul 24	2.58000 -0.07	2.65	2.58	2.60	18,150
02 Jul 24	2.65000 -0.04	2.75	2.53	2.72	76,669
01 Jul 24	2.69000 -0.21	2.91	2.66	2.91	103,988
28 Jun 24	2.90000 +0.02	2.94	2.83	2.83	89,278
27 Jun 24	2.88000 +0.05	2.88	2.75	2.82	66,417
26 Jun 24	2.83000 +0.01	2.89	2.70	2.82	96,104
25 Jun 24	2.82000 -0.08	2.87	2.79	2.86	48,845
24 Jun 24	2.90000 +0.05	2.91	2.82	2.84	69,985
21 Jun 24	2.85000 +0.10	2.85	2.70	2.75	120,332
20 Jun 24	2.75000 -0.07	2.90	2.67	2.83	94,103
18 Jun 24	2.82000 -0.14	3.00	2.80	2.94	100,094
17 Jun 24	2.96000 +0.06	2.97	2.88	2.92	22,482
14 Jun 24	2.90000 -0.04	2.93	2.84	2.88	65,142
13 Jun 24	2.94000 -0.14	3.08	2.92	3.07	31,031
12 Jun 24	3.08000 +0.15	3.18	3.00	3.00	156,481
11 Jun 24	2.93000 -0.02	3.01	2.89	3.00	45,247
10 Jun 24	2.95000 +0.01	3.00	2.87	2.96	145,149
07 Jun 24	2.94000 -0.11	3.11	2.93	3.01	132,320
06 Jun 24	3.05000 +0.07	3.11	2.88	3.00	114,846
05 Jun 24	2.98000 -0.13	3.16	2.95	3.14	222,496
04 Jun 24	3.11000 -0.37	3.48	3.09	3.48	142,743
03 Jun 24	3.48000 +0.10	3.52	3.25	3.43	214,350
31 May 24	3.38000 +0.06	3.49	3.31	3.34	58,461
30 May 24	3.32000 -0.03	3.50	3.29	3.35	143,968
29 May 24	3.35000 -0.03	3.36	3.24	3.30	72,017
28 May 24	3.38000 +0.02	3.69	3.29	3.38	159,647
24 May 24	3.36000 -0.05	3.46	3.35	3.42	110,979
23 May 24	3.41000 -0.09	3.50	3.35	3.50	129,865
22 May 24	3.50000 +0.03	3.56	3.43	3.49	200,447
21 May 24	3.47000 -0.09	3.61	3.40	3.52	112,901
20 May 24	3.56000 -0.03	3.63	3.51	3.59	124,496
17 May 24	3.59000 -0.17	3.76	3.52	3.76	209,210
16 May 24	3.76000 -0.16	3.92	3.75	3.86	135,392
15 May 24	3.92000 -0.31	4.33	3.80	4.33	240,149
14 May 24	4.23000 -0.13	4.48	4.21	4.32	335,980
13 May 24	4.36000 -0.06	4.60	4.31	4.48	348,118
10 May 24	4.42000 +0.76	4.43	3.71	4.00	826,878
09 May 24	3.66000 +0.02	3.77	3.63	3.66	366,591
08 May 24	3.64000 -0.01	3.75	3.50	3.58	236,579
07 May 24	3.65000 +0.05	3.70	3.55	3.61	309,966
06 May 24	3.60000 +0.09	3.71	3.50	3.54	200,669
03 May 24	3.51000 +0.29	3.58	3.20	3.29	489,693
02 May 24	3.22000 -0.04	3.35	3.17	3.30	143,475
01 May 24	3.26000 +0.09	3.35	3.08	3.19	227,083
30 Apr 24	3.17000 -0.05	3.31	3.12	3.19	208,779
29 Apr 24	3.22000 +0.07	3.38	3.06	3.09	243,763
26 Apr 24	3.15000 +0.05	3.37	3.06	3.09	293,755
25 Apr 24	3.10000 -0.14	3.44	3.04	3.26	557,094
24 Apr 24	3.24000 +0.09	3.42	3.11	3.18	862,924
23 Apr 24	3.15000 +0.90	3.53	2.58	2.70	11,674,409
22 Apr 24	2.25000 -0.04	2.34	2.18	2.34	225,245
19 Apr 24	2.29000 -0.05	2.46	2.28	2.29	127,938
18 Apr 24	2.34000 +0.21	2.47	2.14	2.18	174,557
17 Apr 24	2.13000 -0.06	2.22	2.08	2.22	197,922
16 Apr 24	2.19000 -0.02	2.25	2.05	2.19	289,567
15 Apr 24	2.21000 -0.08	2.32	2.15	2.27	127,970
12 Apr 24	2.29000 -0.04	2.31	2.19	2.31	76,085
11 Apr 24	2.33000 +0.03	2.34	2.21	2.31	64,662
10 Apr 24	2.30000 +0.16	2.32	2.09	2.09	224,975
09 Apr 24	2.14000 -0.14	2.34	2.09	2.29	520,378
08 Apr 24	2.28000 +0.10	2.35	2.17	2.21	203,863
05 Apr 24	2.18000 -0.18	2.35	2.15	2.35	352,816
04 Apr 24	2.36000 -0.02	2.48	2.30	2.40	146,204
03 Apr 24	2.38000 +0.08	2.48	2.27	2.30	111,199
02 Apr 24	2.30000 -0.07	2.37	2.25	2.37	182,982
01 Apr 24	2.37000 -0.06	2.47	2.32	2.42	135,165
28 Mar 24	2.43000 +0.01	2.50	2.41	2.44	116,174
27 Mar 24	2.42000 -0.07	2.51	2.40	2.50	147,400
26 Mar 24	2.49000 -0.01	2.55	2.45	2.51	166,700
25 Mar 24	2.50000 -0.13	2.65	2.50	2.63	207,230
22 Mar 24	2.63000 +0.03	2.70	2.60	2.66	98,492
21 Mar 24	2.60000 -0.11	2.89	2.57	2.75	181,157
20 Mar 24	2.71000 +0.13	2.72	2.52	2.61	208,614
19 Mar 24	2.58000 -0.15	2.77	2.55	2.77	269,546
18 Mar 24	2.73000 -0.34	3.06	2.72	2.95	399,319
15 Mar 24	3.07000 -0.45	3.54	2.78	3.50	1,373,617
14 Mar 24	3.52000 -0.13	3.67	3.46	3.60	221,279
13 Mar 24	3.65000 -0.37	3.83	3.27	3.70	411,034
12 Mar 24	4.02000 +0.29	4.07	3.74	3.74	292,297
11 Mar 24	3.73000 +0.11	3.87	3.55	3.70	193,662
08 Mar 24	3.62000 +0.01	3.83	3.57	3.66	80,244
07 Mar 24	3.61000 -0.15	3.86	3.56	3.79	100,603
06 Mar 24	3.76000 +0.15	3.78	3.56	3.61	105,655
05 Mar 24	3.61000 -0.13	3.84	3.61	3.73	81,957
04 Mar 24	3.74000 -0.21	3.97	3.73	3.93	97,295
01 Mar 24	3.95000 +0.08	3.98	3.77	3.87	114,084
29 Feb 24	3.87000 +0.12	3.91	3.71	3.71	108,030
28 Feb 24	3.75000 -0.22	4.02	3.75	3.93	117,212
27 Feb 24	3.97000 +0.11	3.99	3.85	3.93	107,749
26 Feb 24	3.86000 -0.02	4.06	3.73	3.87	140,880
23 Feb 24	3.88000 +0.13	3.89	3.65	3.73	120,202
22 Feb 24	3.75000 +0.05	3.80	3.67	3.78	53,612
21 Feb 24	3.70000 -0.04	3.82	3.66	3.74	82,655
20 Feb 24	3.74000 -0.05	3.88	3.70	3.73	98,629
16 Feb 24	3.79000 -0.07	3.87	3.45	3.82	120,878
15 Feb 24	3.86000 +0.10	3.96	3.70	3.70	178,508
14 Feb 24	3.76000 +0.38	3.82	3.44	3.44	250,836
13 Feb 24	3.38000 -0.15	3.44	3.33	3.39	168,168
12 Feb 24	3.53000 +0.26	3.57	3.28	3.28	154,831
09 Feb 24	3.27000 -0.01	3.34	3.24	3.31	81,011
08 Feb 24	3.28000 -0.06	3.34	3.23	3.34	188,196
07 Feb 24	3.34000 -0.18	3.52	3.32	3.52	210,005
06 Feb 24	3.52000 +0.16	3.55	3.38	3.44	136,411
05 Feb 24	3.36000 -0.23	3.64	3.29	3.51	209,767
02 Feb 24	3.59000 -0.10	3.69	3.58	3.64	129,129
01 Feb 24	3.69000 +0.01	3.87	3.51	3.69	233,238
31 Jan 24	3.68000 -0.29	3.98	3.63	3.93	160,180
30 Jan 24	3.97000 -0.15	4.12	3.92	4.12	117,478
29 Jan 24	4.12000 +0.11	4.14	3.99	3.99	84,798
26 Jan 24	4.01000 +0.04	4.05	3.95	3.98	105,223
25 Jan 24	3.97000 -0.12	4.18	3.95	4.14	114,259
24 Jan 24	4.09000 -0.10	4.35	4.05	4.24	164,156
23 Jan 24	4.19000 +0.14	4.24	4.04	4.08	191,862
22 Jan 24	4.05000 +0.17	4.18	3.89	3.89	378,285
19 Jan 24	3.88000 +0.33	3.92	3.44	3.55	440,485
18 Jan 24	3.55500 -0.20	3.82	3.42	3.82	826,642
17 Jan 24	3.76000 -0.34	4.18	3.70	4.18	465,777
16 Jan 24	4.10000 -0.17	4.28	4.04	4.27	455,899
12 Jan 24	4.27000 -0.09	4.55	4.22	4.41	320,826
11 Jan 24	4.36000 +0.01	4.39	4.21	4.31	287,624
10 Jan 24	4.35000 +0.19	4.37	4.03	4.03	239,202
09 Jan 24	4.16000 -0.02	4.22	4.09	4.15	283,842
08 Jan 24	4.18000 +0.22	4.21	3.92	3.97	233,037
05 Jan 24	3.96000 +0.10	4.00	3.81	3.85	161,956
04 Jan 24	3.86000 +0.08	3.88	3.74	3.76	148,494
03 Jan 24	3.78000 -0.08	3.97	3.74	3.80	263,855
02 Jan 24	3.86000 -0.05	3.88	3.58	3.88	533,594
29 Dec 23	3.91000 +0.06	3.94	3.70	3.78	657,187
28 Dec 23	3.85000 +0.15	3.87	3.65	3.76	349,086
27 Dec 23	3.70000 +0.05	3.76	3.61	3.65	263,397
26 Dec 23	3.65000 +0.02	3.66	3.57	3.63	219,211
22 Dec 23	3.63000 +0.09	3.65	3.44	3.54	273,459
21 Dec 23	3.54000 +0.15	3.62	3.40	3.40	562,937
20 Dec 23	3.39000 +0.15	3.89	3.24	3.25	811,486
19 Dec 23	3.24000 +0.05	3.34	3.13	3.15	587,219
18 Dec 23	3.19000 +0.10	3.29	2.98	3.09	432,848
15 Dec 23	3.09000 -0.16	3.31	3.08	3.19	534,274
14 Dec 23	3.25000 +0.27	3.41	3.04	3.09	702,931
13 Dec 23	2.98000 +0.06	3.01	2.78	2.91	584,989
12 Dec 23	2.92000 -0.01	2.99	2.87	2.90	218,730
11 Dec 23	2.93000 -0.08	3.03	2.90	2.99	387,294
08 Dec 23	3.01000 +0.12	3.01	2.85	2.93	429,621
07 Dec 23	2.89000 -0.01	3.00	2.83	2.87	218,154
06 Dec 23	2.90000 +0.30	3.03	2.63	2.63	462,653
05 Dec 23	2.60000 -0.10	2.71	2.56	2.67	257,749
04 Dec 23	2.70000 +0.10	2.72	2.56	2.62	563,417
01 Dec 23	2.60000 +0.00	2.68	2.37	2.60	766,976
30 Nov 23	2.60000 +0.14	2.65	2.47	2.65	383,412
29 Nov 23	2.46000 +0.04	2.60	2.44	2.47	391,766
28 Nov 23	2.42000 +0.20	2.44	2.17	2.25	346,722
27 Nov 23	2.22000 +0.07	2.25	2.13	2.20	249,070
24 Nov 23	2.15000 -0.01	2.26	2.15	2.15	144,284
22 Nov 23	2.16500 -0.07	2.25	2.14	2.25	201,660
21 Nov 23	2.23000 -0.07	2.37	2.20	2.28	340,640
20 Nov 23	2.30000 -0.11	2.45	2.23	2.45	401,029
17 Nov 23	2.41000 +0.07	2.45	2.33	2.35	354,042
16 Nov 23	2.34500 -0.23	2.60	2.30	2.60	404,641
15 Nov 23	2.58000 -0.02	2.68	2.56	2.62	241,179
14 Nov 23	2.60000 +0.09	2.67	2.55	2.60	579,652
13 Nov 23	2.51000 +0.00	2.58	2.45	2.53	272,617
10 Nov 23	2.51000 -0.10	2.66	2.47	2.66	364,150
09 Nov 23	2.61000 +0.03	2.71	2.45	2.59	531,697
08 Nov 23	2.58000 -0.39	3.00	2.54	2.94	973,854
07 Nov 23	2.97000 -2.85	4.16	2.80	4.00	1,876,929
06 Nov 23	5.82000 -0.30	6.23	5.74	6.15	433,830
03 Nov 23	6.12000 +0.21	6.36	6.02	6.02	277,271
02 Nov 23	5.91000 +0.06	6.04	5.78	5.85	209,600
01 Nov 23	5.85000 +0.00	6.02	5.74	5.83	97,863
31 Oct 23	5.85000 +0.17	5.89	5.68	5.71	197,145
30 Oct 23	5.68000 +0.17	5.88	5.21	5.48	126,941
27 Oct 23	5.51000 +0.12	5.56	5.34	5.53	102,550
26 Oct 23	5.39000 +0.02	5.56	5.21	5.34	136,842
25 Oct 23	5.37000 -0.44	5.88	5.24	5.88	210,433
24 Oct 23	5.81000 -0.03	6.04	5.78	5.87	190,930
23 Oct 23	5.84000 -0.06	6.02	5.78	5.87	125,523
20 Oct 23	5.90000 -0.16	6.18	5.85	6.18	113,860
19 Oct 23	6.06000 +0.23	6.26	5.72	5.78	159,087
18 Oct 23	5.83000 -0.44	6.21	5.79	6.19	151,117
17 Oct 23	6.27000 -0.68	6.68	6.12	6.59	286,680
16 Oct 23	6.95000 +0.12	7.10	6.91	6.96	204,509
13 Oct 23	6.83000 -0.25	7.14	6.73	7.14	145,369
12 Oct 23	7.08000 -0.10	7.19	6.92	7.19	135,452
11 Oct 23	7.18000 +0.08	7.32	7.13	7.13	158,092
10 Oct 23	7.10000 +0.31	7.20	6.87	6.87	167,969
09 Oct 23	6.79000 -0.03	6.91	6.63	6.91	110,885
06 Oct 23	6.82000 +0.07	6.93	6.64	6.64	126,996
05 Oct 23	6.75000 +0.05	6.84	6.65	6.65	220,193
04 Oct 23	6.70000 -0.13	6.97	6.55	6.82	160,755
03 Oct 23	6.83000 -0.36	7.15	6.71	7.15	129,252
02 Oct 23	7.19000 -0.03	7.41	7.17	7.22	353,036
29 Sep 23	7.22000 +0.01	7.29	7.14	7.22	536,303
28 Sep 23	7.21000 -0.01	7.30	7.11	7.26	111,790
27 Sep 23	7.22000 -0.04	7.48	7.18	7.34	118,112
26 Sep 23	7.26000 -0.19	7.53	7.21	7.30	111,836
25 Sep 23	7.45000 +0.29	7.55	7.09	7.09	159,753
22 Sep 23	7.16000 -0.15	7.30	7.13	7.30	82,074
21 Sep 23	7.31000 -0.19	7.44	7.25	7.38	93,267
20 Sep 23	7.50000 -0.11	7.71	7.46	7.65	107,614
19 Sep 23	7.61000 +0.29	7.61	7.33	7.33	185,733
18 Sep 23	7.32000 -0.09	7.38	7.22	7.36	103,906
15 Sep 23	7.41000 -0.12	7.54	7.37	7.45	172,165
14 Sep 23	7.53000 +0.00	7.58	7.45	7.52	243,033
13 Sep 23	7.53000 +0.05	7.63	7.42	7.48	170,666
12 Sep 23	7.48000 -0.05	7.62	7.01	7.53	250,296
11 Sep 23	7.53000 +0.02	7.61	7.45	7.54	232,180
08 Sep 23	7.51000 +0.02	7.62	7.36	7.41	165,089
07 Sep 23	7.49000 +0.22	7.56	7.09	7.25	146,074
06 Sep 23	7.27000 +0.05	7.34	7.02	7.25	70,937
05 Sep 23	7.22000 -0.05	7.73	7.13	7.27	238,432
01 Sep 23	7.27000 +0.27	7.30	6.91	7.13	178,067
31 Aug 23	7.00000 +0.00	7.15	6.75	7.08	151,381
30 Aug 23	7.00000 -0.10	7.09	6.72	7.08	137,881
29 Aug 23	7.10000 +0.13	7.15	6.89	6.99	238,818
28 Aug 23	6.97000 +0.30	6.99	6.68	6.68	82,044
25 Aug 23	6.67000 -0.15	6.99	6.58	6.83	52,849
24 Aug 23	6.82000 -0.13	6.92	6.55	6.90	85,374
23 Aug 23	6.95000 +0.31	6.98	6.56	6.64	102,893
22 Aug 23	6.64000 +0.09	6.66	6.48	6.56	212,429
21 Aug 23	6.55000 -0.04	6.62	6.36	6.60	109,454
18 Aug 23	6.59000 -0.09	6.68	6.52	6.64	99,188
17 Aug 23	6.68000 -0.32	7.07	6.67	6.98	91,852
16 Aug 23	7.00000 +0.17	7.01	6.51	6.85	141,338
15 Aug 23	6.83000 -0.07	6.99	6.51	6.97	247,407
14 Aug 23	6.90000 +0.22	6.91	6.50	6.60	144,983
11 Aug 23	6.68000 +0.15	6.99	6.48	6.48	173,766
10 Aug 23	6.53000 -0.31	7.05	6.30	7.01	375,109
09 Aug 23	6.84000 +1.59	7.19	5.74	6.00	773,002
08 Aug 23	5.25000 -0.12	5.45	5.14	5.33	231,319
07 Aug 23	5.37000 -0.09	5.49	5.24	5.49	120,113
04 Aug 23	5.46000 -0.10	5.59	5.38	5.56	114,099
03 Aug 23	5.56000 -0.14	5.82	5.43	5.64	80,229
02 Aug 23	5.70000 -0.45	6.00	5.67	5.99	121,082
01 Aug 23	6.15000 +0.00	6.23	5.98	6.12	161,859
31 Jul 23	6.15000 +0.00	6.34	6.11	6.17	119,464
28 Jul 23	6.15000 +0.08	6.39	6.12	6.15	76,685
27 Jul 23	6.07000 -0.26	6.49	6.06	6.34	97,952
26 Jul 23	6.33000 +0.24	6.34	6.13	6.14	118,467
25 Jul 23	6.09000 -0.21	6.41	6.07	6.40	184,036
24 Jul 23	6.30000 +0.19	6.45	6.13	6.19	96,421
21 Jul 23	6.11000 -0.29	6.48	6.08	6.47	108,234
20 Jul 23	6.40000 +0.28	6.55	5.99	5.99	185,429
19 Jul 23	6.12000 +0.33	6.24	5.84	5.85	143,145
18 Jul 23	5.79000 +0.12	5.84	5.68	5.68	151,003
17 Jul 23	5.67000 +0.01	5.79	5.59	5.65	121,847
14 Jul 23	5.66000 -0.04	5.75	5.50	5.75	139,878
13 Jul 23	5.70000 -0.29	6.07	5.67	6.01	150,192
12 Jul 23	5.99000 +0.03	6.15	5.95	6.09	296,924
11 Jul 23	5.96000 +0.23	6.03	5.69	5.77	274,807
10 Jul 23	5.73000 +0.25	5.76	5.47	5.51	150,437
07 Jul 23	5.48000 +0.00	5.58	5.32	5.43	260,719
06 Jul 23	5.48000 -0.19	5.67	5.45	5.67	168,757
05 Jul 23	5.67000 -0.30	6.05	5.67	6.05	120,252
03 Jul 23	5.97000 +0.00	6.12	5.85	5.95	77,562
30 Jun 23	5.97000 -0.01	6.11	5.76	6.03	211,052
29 Jun 23	5.98000 +0.33	6.22	5.88	5.94	423,960
28 Jun 23	5.65000 -0.28	6.00	5.64	5.96	191,972
27 Jun 23	5.93000 +0.30	6.03	5.61	5.67	249,969
26 Jun 23	5.63000 +0.10	5.92	5.56	5.56	230,570
23 Jun 23	5.53000 -0.12	5.81	5.47	5.55	3,490,097
22 Jun 23	5.65000 -0.05	5.76	5.40	5.64	351,357
21 Jun 23	5.70000 +0.04	5.76	5.47	5.59	198,715
20 Jun 23	5.66000 +0.10	5.69	5.34	5.51	224,302
16 Jun 23	5.56000 -0.18	5.80	5.34	5.80	667,650
15 Jun 23	5.74000 -0.12	5.92	5.58	5.76	285,838
14 Jun 23	5.86000 +0.01	6.26	5.78	5.93	292,487
13 Jun 23	5.85000 -0.01	6.09	5.84	5.93	272,161
12 Jun 23	5.86000 +0.09	6.12	5.70	5.80	165,923
09 Jun 23	5.77500 +0.09	5.94	5.64	5.72	121,154
08 Jun 23	5.69000 -0.38	6.00	5.56	6.00	265,507
07 Jun 23	6.07000 +0.12	6.39	5.87	5.87	227,571
06 Jun 23	5.95000 +0.24	6.04	5.53	5.71	330,428
05 Jun 23	5.71000 -0.29	6.04	5.69	6.02	236,449
02 Jun 23	6.00000 +0.38	6.03	5.34	5.74	206,847
01 Jun 23	5.62000 -0.11	5.84	5.32	5.71	291,495
31 May 23	5.73000 +0.09	5.82	5.25	5.63	207,174
30 May 23	5.64000 +0.11	5.76	5.47	5.60	144,519
26 May 23	5.53000 +0.17	5.63	5.24	5.47	137,322
25 May 23	5.36000 -0.20	5.54	5.28	5.52	109,673
24 May 23	5.56000 -0.19	5.71	5.38	5.61	126,571
23 May 23	5.75000 +0.24	5.80	5.47	5.53	188,221
22 May 23	5.51000 +0.17	5.53	5.35	5.36	148,316
19 May 23	5.34000 -0.19	5.64	5.22	5.64	174,821
18 May 23	5.53000 -0.08	5.72	5.43	5.47	220,833
17 May 23	5.61000 +0.57	5.62	4.96	5.11	182,550
16 May 23	5.04000 -0.32	5.40	5.02	5.31	136,711
15 May 23	5.36000 +0.26	5.41	5.06	5.14	218,078
12 May 23	5.10000 -0.13	5.29	4.97	5.20	168,346
11 May 23	5.23000 +0.06	5.38	4.80	5.09	275,257
10 May 23	5.17000 -0.36	5.70	5.17	5.60	388,097
09 May 23	5.53000 +1.21	5.60	4.81	5.05	842,006
08 May 23	4.32000 +0.30	4.34	4.01	4.05	309,512
05 May 23	4.02000 +0.31	4.12	3.80	3.80	359,044
04 May 23	3.71000 +0.03	3.79	3.53	3.61	257,981
03 May 23	3.68000 -0.02	3.85	3.65	3.69	186,119
02 May 23	3.70000 -0.40	4.06	3.47	4.06	416,368
01 May 23	4.10000 +0.03	4.17	3.89	3.98	307,987
28 Apr 23	4.07000 +0.25	4.19	3.81	3.82	253,639
27 Apr 23	3.82000 +0.16	3.85	3.65	3.66	190,936
26 Apr 23	3.65500 -0.03	3.76	3.65	3.76	246,574
25 Apr 23	3.68000 -0.13	3.86	3.68	3.75	211,941
24 Apr 23	3.81000 +0.06	3.85	3.72	3.76	108,076
21 Apr 23	3.75000 -0.07	3.83	3.71	3.82	152,294
20 Apr 23	3.82000 -0.13	3.93	3.77	3.89	81,185
19 Apr 23	3.95000 +0.10	3.99	3.77	3.78	173,350
18 Apr 23	3.85500 -0.13	4.01	3.80	3.97	138,823
17 Apr 23	3.98000 +0.14	4.03	3.75	3.84	543,555
14 Apr 23	3.84000 -0.03	3.94	3.73	3.88	261,835
13 Apr 23	3.87000 -0.13	4.11	3.85	4.04	483,327
12 Apr 23	4.00000 +0.03	4.18	3.98	4.03	343,324
11 Apr 23	3.97000 +0.21	4.04	3.76	3.76	316,538
10 Apr 23	3.76000 +0.21	3.84	3.47	3.50	313,188
06 Apr 23	3.55000 +0.05	3.63	3.44	3.48	206,420
05 Apr 23	3.50000 -0.13	3.62	3.45	3.60	337,553
04 Apr 23	3.63000 -0.23	3.86	3.60	3.86	498,972
03 Apr 23	3.86000 +0.00	4.07	3.78	3.90	342,604
31 Mar 23	3.86000 -0.06	4.05	3.79	3.97	482,534
30 Mar 23	3.92000 -0.30	4.35	3.88	4.31	499,441
29 Mar 23	4.22500 +0.30	4.32	3.96	4.01	573,809
28 Mar 23	3.92000 +0.16	3.98	3.75	3.75	407,448
27 Mar 23	3.76000 +0.11	3.98	3.66	3.78	318,112
24 Mar 23	3.65000 -0.10	3.73	3.54	3.65	319,812
23 Mar 23	3.75000 +0.15	3.82	3.52	3.64	524,872
22 Mar 23	3.60000 -0.24	3.92	3.57	3.88	877,420
21 Mar 23	3.84000 +0.45	4.12	3.63	3.64	1,123,818
20 Mar 23	3.39000 -0.25	3.75	3.30	3.75	1,453,291
17 Mar 23	3.64000 +0.80	3.66	2.75	2.82	2,556,313
16 Mar 23	2.84000 +0.39	3.01	2.25	2.37	2,175,122
15 Mar 23	2.45000 -0.29	2.66	2.19	2.66	1,496,058
14 Mar 23	2.74000 -1.45	3.55	2.71	3.55	3,051,971
13 Mar 23	4.19000 -0.13	4.44	4.00	4.23	839,482
10 Mar 23	4.32000 -0.70	4.99	4.12	4.91	1,124,575
09 Mar 23	5.02000 -0.09	5.29	5.00	5.13	367,142
08 Mar 23	5.11000 -0.20	5.34	4.99	5.34	1,448,168
07 Mar 23	5.31000 -0.29	5.66	5.28	5.61	327,495
06 Mar 23	5.60000 -0.40	6.02	5.53	6.00	482,849
03 Mar 23	6.00000 +0.00	6.17	5.98	6.13	163,056
02 Mar 23	6.00000 -0.02	6.09	5.82	6.09	101,668
01 Mar 23	6.02000 -0.02	6.14	5.92	5.98	132,571
28 Feb 23	6.04000 +0.12	6.20	5.78	5.87	144,352
27 Feb 23	5.92000 +0.02	6.13	5.88	6.07	162,527
24 Feb 23	5.90000 -0.25	6.05	5.76	5.99	141,844
23 Feb 23	6.15000 -0.03	6.56	6.12	6.28	87,998
22 Feb 23	6.18000 -0.23	6.43	6.09	6.43	200,127
21 Feb 23	6.41000 -0.34	6.82	6.33	6.67	165,381
17 Feb 23	6.75000 -0.14	6.94	6.69	6.94	103,692
16 Feb 23	6.89000 -0.19	7.14	6.78	6.90	71,203
15 Feb 23	7.08000 +0.18	7.10	6.71	6.79	62,227
14 Feb 23	6.90000 +0.18	6.94	6.47	6.66	175,208
13 Feb 23	6.72000 +0.00	6.82	6.55	6.65	159,113
10 Feb 23	6.72000 -0.63	7.18	6.40	7.18	340,695
09 Feb 23	7.35000 -0.31	7.83	7.30	7.78	89,800
08 Feb 23	7.66000 -0.17	7.93	7.62	7.72	59,032
07 Feb 23	7.83000 +0.46	7.87	7.22	7.35	186,635
06 Feb 23	7.37000 -0.28	7.59	7.35	7.59	125,470
03 Feb 23	7.65000 -0.11	7.92	7.51	7.73	133,639
02 Feb 23	7.76000 +0.41	8.06	7.26	7.49	214,571
01 Feb 23	7.35000 +0.34	7.48	6.92	6.94	340,714
31 Jan 23	7.01000 +0.27	7.22	6.70	6.73	243,941
30 Jan 23	6.74000 +0.26	6.84	6.43	6.45	258,644
27 Jan 23	6.48000 -0.03	6.55	6.27	6.48	178,207
26 Jan 23	6.51000 +0.40	6.53	6.16	6.23	175,224
25 Jan 23	6.11000 +0.23	6.16	5.73	5.80	256,767
24 Jan 23	5.88000 -0.30	6.26	5.84	6.13	134,130
23 Jan 23	6.18000 -0.25	6.63	6.01	6.50	349,157
20 Jan 23	6.43000 +0.60	6.44	5.76	5.84	288,612
19 Jan 23	5.83000 -0.23	6.10	5.79	6.01	175,108
18 Jan 23	6.06000 -0.09	6.24	6.03	6.15	181,497
17 Jan 23	6.15000 +0.15	6.20	5.86	6.02	189,602
13 Jan 23	6.00000 +0.26	6.05	5.72	5.73	162,849
12 Jan 23	5.73500 +0.13	5.75	5.53	5.62	243,711
11 Jan 23	5.61000 -0.10	5.83	5.60	5.71	117,099
10 Jan 23	5.71000 -0.13	5.88	5.64	5.80	119,563
09 Jan 23	5.84000 +0.43	6.25	5.53	5.55	360,802
06 Jan 23	5.41000 -0.14	5.51	4.88	5.48	421,488
05 Jan 23	5.55000 -0.48	5.96	5.55	5.96	98,211
04 Jan 23	6.03000 +0.39	6.09	5.61	5.70	157,648
03 Jan 23	5.64000 +0.13	5.84	5.41	5.61	186,781
30 Dec 22	5.51000 -0.06	5.57	5.42	5.47	89,020
29 Dec 22	5.57000 +0.46	5.59	5.14	5.26	99,049
28 Dec 22	5.11000 +0.01	5.22	5.05	5.09	87,699
27 Dec 22	5.10000 -0.10	5.27	5.01	5.21	151,519
23 Dec 22	5.20000 -0.04	5.49	5.05	5.27	137,573
22 Dec 22	5.24000 +0.02	5.28	4.92	5.14	501,631
21 Dec 22	5.22000 +0.37	5.32	4.90	4.94	717,688
20 Dec 22	4.85000 -0.06	4.92	4.59	4.87	207,271
19 Dec 22	4.91000 -0.13	5.17	4.81	5.16	169,767
16 Dec 22	5.04000 -0.24	5.32	5.01	5.32	342,491
15 Dec 22	5.28000 -0.22	5.47	5.24	5.45	98,725
14 Dec 22	5.50000 -0.03	5.64	5.36	5.50	184,260
13 Dec 22	5.53000 +0.13	5.83	5.39	5.66	196,232
12 Dec 22	5.40000 -0.08	5.49	5.30	5.41	132,984
09 Dec 22	5.48000 -0.16	5.74	5.46	5.54	108,046
08 Dec 22	5.64000 +0.12	5.69	5.45	5.53	78,916
07 Dec 22	5.52000 -0.34	5.83	5.50	5.80	81,971
06 Dec 22	5.86000 +0.15	5.93	5.66	5.71	197,296
05 Dec 22	5.71000 +0.03	5.77	5.58	5.68	119,911
02 Dec 22	5.68000 -0.09	5.89	5.51	5.59	115,890
01 Dec 22	5.77000 +0.23	5.84	5.56	5.68	153,468
30 Nov 22	5.54000 -0.48	6.07	5.44	6.01	757,332
29 Nov 22	6.02000 +0.38	6.08	5.56	5.60	113,736
28 Nov 22	5.64000 -0.46	6.13	5.59	6.07	120,942
25 Nov 22	6.10000 +0.09	6.24	5.78	6.13	112,112
23 Nov 22	6.01000 +0.04	6.11	5.79	5.99	92,873
22 Nov 22	5.97000 -0.01	6.08	5.80	5.99	137,055
21 Nov 22	5.98000 +0.05	6.10	5.81	5.86	152,459
18 Nov 22	5.93000 -0.16	6.24	5.77	6.24	114,288
17 Nov 22	6.09000 -0.41	6.58	6.00	6.58	135,016
16 Nov 22	6.50000 -0.60	7.14	6.47	6.93	492,120
15 Nov 22	7.10000 +0.94	7.48	6.48	6.77	466,884
14 Nov 22	6.16000 -0.44	6.92	6.13	6.79	419,724
11 Nov 22	6.60000 +0.16	7.11	6.45	6.50	566,570
10 Nov 22	6.44000 +0.85	6.62	5.71	5.71	354,966
09 Nov 22	5.59000 +0.33	5.83	5.06	5.16	627,716
08 Nov 22	5.26000 +1.11	6.23	4.61	4.76	2,461,806
07 Nov 22	4.15000 -0.10	4.39	4.03	4.39	295,957
14 Oct 22	4.25000 -0.40	4.72	4.24	4.72	123,002
13 Oct 22	4.65000 +0.21	4.78	4.21	4.34	233,214
12 Oct 22	4.44000 +0.12	4.49	4.21	4.31	155,036
11 Oct 22	4.32000 -0.14	4.55	4.26	4.41	153,820
10 Oct 22	4.46000 -0.29	4.84	4.45	4.74	173,119
07 Oct 22	4.75000 -0.09	4.79	4.48	4.79	214,786
06 Oct 22	4.84000 -0.06	5.00	4.77	4.88	131,517
05 Oct 22	4.90000 -0.13	4.97	4.68	4.87	223,889
04 Oct 22	5.03000 +0.44	5.13	4.67	4.67	694,290
03 Oct 22	4.59000 +0.22	4.61	4.31	4.45	257,646
30 Sep 22	4.37000 +0.00	4.51	4.30	4.39	244,805
29 Sep 22	4.37000 -0.13	4.49	4.16	4.45	306,418
28 Sep 22	4.50000 +0.03	4.65	4.49	4.51	190,289
27 Sep 22	4.47000 +0.07	4.58	4.37	4.45	179,889
26 Sep 22	4.40000 -0.14	4.71	4.37	4.45	243,326
23 Sep 22	4.54000 -0.07	4.67	4.37	4.67	276,879
22 Sep 22	4.61000 -0.25	4.86	4.55	4.86	249,748
21 Sep 22	4.86000 -0.15	5.04	4.81	5.01	295,585
20 Sep 22	5.01000 -0.49	5.39	4.94	5.39	211,236
19 Sep 22	5.50000 +0.04	5.61	5.22	5.41	230,789
16 Sep 22	5.46000 +0.01	5.49	5.20	5.33	627,110
15 Sep 22	5.45000 +0.25	5.68	5.10	5.11	325,657
14 Sep 22	5.20000 -0.21	5.60	5.09	5.60	280,120
13 Sep 22	5.41000 -0.47	5.88	5.30	5.88	363,805
12 Sep 22	5.88000 +0.03	6.06	5.68	5.90	424,767
09 Sep 22	5.85000 +0.66	5.86	5.25	5.34	331,786
08 Sep 22	5.19000 +0.18	5.19	4.95	5.01	800,963
07 Sep 22	5.01000 +0.01	5.06	4.94	5.00	431,298
06 Sep 22	5.00000 -0.03	5.09	4.96	5.00	387,674
02 Sep 22	5.03000 +0.02	5.19	4.97	5.12	263,091
01 Sep 22	5.01000 -0.10	5.12	4.78	5.08	470,577
31 Aug 22	5.11000 -0.22	5.39	5.10	5.32	336,614
30 Aug 22	5.33000 -0.31	5.74	5.30	5.65	291,901
29 Aug 22	5.64000 -0.18	5.82	5.62	5.77	312,099
26 Aug 22	5.82000 -0.29	6.12	5.80	6.12	411,450
25 Aug 22	6.11000 +0.00	6.20	5.98	6.13	279,809
24 Aug 22	6.11000 -0.13	6.36	6.05	6.25	222,826
23 Aug 22	6.24000 +0.00	6.45	6.21	6.25	368,808
22 Aug 22	6.24000 -0.50	6.62	6.16	6.60	290,498
19 Aug 22	6.74000 -0.15	6.83	6.52	6.76	652,050
18 Aug 22	6.89000 -0.13	7.20	6.87	6.96	229,466
17 Aug 22	7.02000 -0.34	7.22	6.97	7.22	188,200
16 Aug 22	7.36000 -0.23	7.56	7.33	7.54	166,776
15 Aug 22	7.59000 -0.11	7.71	7.40	7.68	273,124
12 Aug 22	7.70000 +0.14	7.74	7.54	7.59	501,481
11 Aug 22	7.56000 +0.22	7.78	7.35	7.37	347,532
10 Aug 22	7.34000 -0.36	7.81	6.94	7.78	628,369
09 Aug 22	7.70000 -3.07	9.84	6.27	9.84	1,978,724
08 Aug 22	10.77000 +0.63	10.86	10.24	10.24	186,429
05 Aug 22	10.14000 +0.16	10.32	9.79	9.85	174,074
04 Aug 22	9.98000 +0.27	10.02	9.61	9.82	184,867
03 Aug 22	9.71000 +0.17	10.00	9.52	9.58	166,144
02 Aug 22	9.54000 +0.35	9.65	9.07	9.16	195,391
01 Aug 22	9.19000 +0.01	9.31	8.91	9.20	226,478
29 Jul 22	9.18000 +0.29	9.24	8.86	8.93	185,874
28 Jul 22	8.89000 -0.60	9.53	8.89	9.50	292,836
27 Jul 22	9.49000 +0.51	9.51	8.89	9.09	202,569
26 Jul 22	8.98000 -0.34	9.24	8.80	9.18	140,424
25 Jul 22	9.32000 -0.02	9.65	9.21	9.42	186,313
22 Jul 22	9.34000 -0.20	9.57	9.21	9.55	97,125
21 Jul 22	9.54000 +0.08	9.56	9.18	9.35	105,143
20 Jul 22	9.46000 +0.11	9.49	9.12	9.28	184,889
19 Jul 22	9.35000 +0.90	9.38	8.58	8.58	419,068
18 Jul 22	8.45000 -0.05	8.87	8.27	8.76	238,482
15 Jul 22	8.50000 +0.49	8.68	8.19	8.23	218,056
14 Jul 22	8.01000 -0.36	8.27	7.83	8.24	410,486
13 Jul 22	8.37000 -0.52	8.87	8.35	8.83	180,133
12 Jul 22	8.89000 +0.67	8.91	8.16	8.26	246,399
11 Jul 22	8.22000 -0.59	8.73	8.14	8.73	230,073
08 Jul 22	8.81000 -0.06	9.00	8.65	8.88	150,505
07 Jul 22	8.87000 +0.14	9.07	8.80	8.80	75,519
06 Jul 22	8.73000 -0.27	9.15	8.71	8.91	251,142
05 Jul 22	9.00000 +0.45	9.00	8.13	8.30	316,671
01 Jul 22	8.55000 +0.28	8.57	8.16	8.25	178,296
30 Jun 22	8.27000 -0.54	8.67	8.11	8.61	307,936
29 Jun 22	8.81000 -0.19	8.97	8.65	8.97	202,087
28 Jun 22	9.00000 -0.22	9.76	8.86	9.22	423,547
27 Jun 22	9.22000 +0.97	9.57	8.40	8.44	789,485
24 Jun 22	8.25000 -0.24	8.81	8.24	8.77	1,553,133
23 Jun 22	8.49000 -0.20	9.00	8.37	8.75	285,468
22 Jun 22	8.69000 -0.36	9.17	8.67	8.83	223,545
21 Jun 22	9.05000 -0.10	9.57	9.03	9.31	294,345
17 Jun 22	9.15000 +0.16	9.47	8.91	9.16	444,137
16 Jun 22	8.99000 -1.01	9.81	8.98	9.72	311,453
15 Jun 22	10.00000 +0.04	10.25	9.92	10.11	250,875
14 Jun 22	9.96000 -0.13	10.29	9.89	10.28	297,629
13 Jun 22	10.09000 -0.65	10.56	9.68	10.50	293,514
10 Jun 22	10.74000 -0.70	11.23	10.70	11.12	252,048
09 Jun 22	11.44000 -0.71	12.12	11.29	12.06	155,501
08 Jun 22	12.15000 -0.52	12.79	12.06	12.67	118,973
07 Jun 22	12.67000 +0.74	12.70	11.78	11.78	351,329
06 Jun 22	11.93000 +0.46	12.06	11.46	11.69	178,659
03 Jun 22	11.47000 +0.08	11.51	11.10	11.40	233,482
02 Jun 22	11.39000 +0.09	11.62	11.26	11.37	238,173
01 Jun 22	11.30000 +0.04	11.47	11.09	11.28	188,965
31 May 22	11.26000 +0.17	11.44	10.90	11.20	460,478
27 May 22	11.09000 +0.00	11.45	11.05	11.24	92,631
26 May 22	11.09000 +0.25	11.33	10.85	11.02	185,293
25 May 22	10.84000 +0.11	10.99	10.52	10.73	105,946
24 May 22	10.73000 -0.28	10.85	10.48	10.85	99,940
23 May 22	11.01000 +0.38	11.04	10.66	10.66	177,984
20 May 22	10.63000 -0.26	11.59	10.28	10.93	220,578
19 May 22	10.89000 -0.07	11.35	10.80	10.87	208,290
18 May 22	10.96000 -0.37	11.58	10.87	11.29	192,931
17 May 22	11.33000 +0.14	11.63	11.18	11.47	278,672
16 May 22	11.19000 -0.25	11.62	11.19	11.36	133,845
13 May 22	11.44000 -0.06	11.92	11.39	11.73	110,451
12 May 22	11.50000 -0.27	11.80	11.01	11.62	364,022
11 May 22	11.77000 -0.07	12.36	11.50	11.94	159,018
10 May 22	11.84000 +1.05	12.34	10.90	11.06	313,989
09 May 22	10.79000 -0.84	11.56	10.59	11.55	199,005
06 May 22	11.63000 -0.31	11.97	11.51	11.81	171,366
05 May 22	11.94000 -0.80	12.86	11.80	12.47	126,877
04 May 22	12.74000 +0.68	12.82	11.93	12.04	100,991
03 May 22	12.06000 +0.09	12.25	11.88	11.96	108,595
02 May 22	11.97000 +0.38	12.11	11.40	11.59	108,694
29 Apr 22	11.59000 -0.61	12.39	11.53	12.03	58,558
28 Apr 22	12.20000 +0.67	12.42	11.70	11.78	148,974
27 Apr 22	11.53000 -0.43	12.02	11.26	11.96	272,979
26 Apr 22	11.96000 -0.59	12.39	11.86	12.37	114,247
25 Apr 22	12.55000 +0.46	12.77	11.85	12.02	190,258
22 Apr 22	12.09000 -0.61	12.73	12.04	12.73	105,475
21 Apr 22	12.70000 -0.52	13.43	12.62	13.43	99,019
20 Apr 22	13.22000 -0.29	13.81	13.00	13.50	117,560
19 Apr 22	13.51000 -0.11	13.97	13.41	13.64	148,370
18 Apr 22	13.62000 +0.12	13.79	12.98	13.57	231,274
14 Apr 22	13.50000 -0.37	13.89	13.48	13.85	266,233
13 Apr 22	13.87000 +0.20	14.05	13.54	13.69	197,277
12 Apr 22	13.67000 +0.15	13.83	13.45	13.81	176,620
11 Apr 22	13.52000 -0.55	13.95	13.38	13.92	204,687
08 Apr 22	14.07000 +0.22	14.34	13.65	13.82	97,845
07 Apr 22	13.85000 -0.27	14.42	13.26	14.12	135,998
06 Apr 22	14.12000 -0.14	14.24	13.65	14.14	156,852
05 Apr 22	14.26000 -0.17	14.57	13.88	14.43	132,921
04 Apr 22	14.43000 -0.24	14.91	13.84	14.72	215,117
01 Apr 22	14.67000 +0.31	14.73	14.00	14.45	156,887
31 Mar 22	14.36000 +0.35	14.47	13.95	14.01	129,127
30 Mar 22	14.01000 -0.14	14.33	13.94	14.06	75,302
29 Mar 22	14.15000 +0.69	14.15	13.60	13.60	87,942
28 Mar 22	13.46000 +0.07	13.55	13.03	13.46	85,071
25 Mar 22	13.39000 -0.09	13.70	13.17	13.53	75,570
24 Mar 22	13.48000 -0.05	13.78	13.30	13.62	52,659
23 Mar 22	13.53000 -0.73	14.19	13.48	14.19	59,324
22 Mar 22	14.26000 +0.03	14.65	14.12	14.35	88,976
21 Mar 22	14.23000 -0.06	14.63	14.12	14.26	103,942
18 Mar 22	14.29000 +0.32	14.36	13.68	13.91	166,724
17 Mar 22	13.97000 +0.12	14.16	13.68	13.79	80,079
16 Mar 22	13.85000 +0.36	14.07	13.55	13.62	112,736
15 Mar 22	13.49000 -0.50	14.07	13.43	14.05	112,542
14 Mar 22	13.99000 +0.94	14.06	13.50	13.63	211,124
11 Mar 22	13.05000 -0.21	13.51	12.97	13.46	145,608
10 Mar 22	13.26000 -0.32	13.42	12.65	13.31	250,266
09 Mar 22	13.58000 +0.45	13.90	13.49	13.49	99,331
08 Mar 22	13.13000 -0.32	13.57	12.94	13.46	140,866
07 Mar 22	13.45000 -1.32	14.87	13.42	14.83	152,676
04 Mar 22	14.77000 -0.94	16.06	14.67	15.59	129,137
03 Mar 22	15.71000 -0.09	16.53	15.64	15.94	225,246
02 Mar 22	15.80000 +0.78	15.84	15.02	15.41	237,930
01 Mar 22	15.02000 -1.32	16.66	14.91	16.30	103,893
28 Feb 22	16.34000 -0.31	16.66	16.04	16.27	229,607
25 Feb 22	16.65000 -0.26	17.58	16.15	16.87	190,071
24 Feb 22	16.91000 +0.18	17.01	15.95	15.95	154,773
23 Feb 22	16.73000 +0.10	17.20	16.66	16.78	193,858
22 Feb 22	16.63000 -0.52	17.27	16.24	16.89	216,705
18 Feb 22	17.15000 -0.18	17.70	16.81	17.16	194,358
17 Feb 22	17.33000 -0.28	17.78	17.12	17.44	111,797
16 Feb 22	17.61000 +0.30	17.80	17.23	17.33	316,736
15 Feb 22	17.31000 +0.46	17.66	16.94	17.01	184,438
14 Feb 22	16.85000 -0.14	17.10	16.71	17.07	61,514
11 Feb 22	16.99000 -0.06	17.47	16.76	17.12	109,749
10 Feb 22	17.05000 -0.19	17.53	16.96	17.11	121,815
09 Feb 22	17.24000 +0.01	17.50	17.05	17.25	113,086
08 Feb 22	17.23000 +0.14	17.45	16.80	16.97	163,959
07 Feb 22	17.09000 +0.24	17.43	16.71	16.71	128,606
04 Feb 22	16.85000 -0.06	17.05	16.45	16.77	112,207
03 Feb 22	16.91000 -0.51	17.68	16.89	17.32	76,497
02 Feb 22	17.42000 -0.59	18.19	17.27	17.99	104,652
01 Feb 22	18.01000 +0.00	18.39	17.67	18.09	150,785
31 Jan 22	18.01000 +0.00	18.25	17.71	17.75	163,589
28 Jan 22	18.01000 -0.09	18.87	17.63	18.01	84,525
27 Jan 22	18.10000 -0.65	19.16	18.04	18.79	144,926
26 Jan 22	18.75000 -0.15	19.50	18.53	19.03	56,805
25 Jan 22	18.90000 -0.29	19.34	18.49	19.00	65,961
24 Jan 22	19.19000 +0.23	19.30	18.00	18.67	101,444
21 Jan 22	18.96000 -0.33	19.50	18.78	19.35	116,152
20 Jan 22	19.29000 -0.61	20.30	19.24	19.82	263,269
19 Jan 22	19.90000 +0.97	19.99	19.10	19.50	124,337
18 Jan 22	18.93000 -0.34	19.09	18.13	19.00	163,277
14 Jan 22	19.27000 -0.48	19.60	19.02	19.60	64,779
13 Jan 22	19.75000 +0.15	20.22	19.64	19.80	63,269
12 Jan 22	19.60000 +0.10	19.77	19.16	19.73	150,660
11 Jan 22	19.50000 +0.27	19.65	19.02	19.45	68,779
10 Jan 22	19.23000 -0.83	20.31	19.06	19.90	83,984
07 Jan 22	20.06000 -0.25	20.57	19.96	20.21	62,771
06 Jan 22	20.31000 +0.12	21.39	19.22	20.24	60,076
05 Jan 22	20.19000 -0.48	20.92	20.17	20.68	79,147
04 Jan 22	20.67000 +0.03	21.07	20.44	20.66	149,840
03 Jan 22	20.64000 +0.39	21.21	20.45	20.45	71,703
31 Dec 21	20.25000 -0.24	20.80	19.65	20.37	160,623
30 Dec 21	20.49000 +0.21	20.61	20.10	20.17	170,067
29 Dec 21	20.28000 -0.28	20.62	20.11	20.45	71,607
28 Dec 21	20.56000 -0.93	21.74	20.56	21.53	83,209
27 Dec 21	21.49000 +0.30	21.68	20.69	21.06	247,382
23 Dec 21	21.19000 +0.40	21.78	21.02	21.03	61,553
22 Dec 21	20.79000 +0.13	21.08	20.36	20.64	278,143
21 Dec 21	20.66000 +0.39	21.17	20.66	20.66	87,652
20 Dec 21	20.27000 -0.15	20.75	19.54	19.97	306,611
17 Dec 21	20.42000 +0.96	20.47	18.82	19.36	467,212
16 Dec 21	19.46000 -0.96	20.77	19.37	20.69	125,549
15 Dec 21	20.42000 +0.35	20.77	19.75	19.94	138,770
14 Dec 21	20.07000 -0.33	21.33	19.96	20.34	154,731
13 Dec 21	20.40000 -0.88	21.18	20.02	21.18	149,987
10 Dec 21	21.28000 -0.56	22.95	21.20	22.06	93,430
09 Dec 21	21.84000 -0.79	22.80	21.81	22.34	71,446
08 Dec 21	22.63000 +0.22	23.15	21.48	22.30	117,393
07 Dec 21	22.41000 +0.96	22.75	21.64	21.64	102,893
06 Dec 21	21.45000 +0.80	22.05	20.36	20.78	108,125
03 Dec 21	20.65000 -0.82	21.70	20.52	21.62	82,714
02 Dec 21	21.47000 +0.77	21.60	20.11	20.79	160,488
01 Dec 21	20.70000 -0.77	22.32	20.64	22.08	132,308
30 Nov 21	21.47000 -0.36	21.66	20.80	21.54	354,322
29 Nov 21	21.83000 -0.81	23.31	21.81	23.01	103,106
26 Nov 21	22.64000 -0.60	22.76	21.94	22.57	59,881
24 Nov 21	23.24000 -0.51	23.92	22.64	23.54	76,270
23 Nov 21	23.75000 -0.07	24.04	23.22	24.04	80,247
22 Nov 21	23.82000 +0.06	24.67	23.12	24.07	110,326
19 Nov 21	23.76000 -0.85	24.69	23.71	24.49	119,029
18 Nov 21	24.61000 -0.66	25.35	24.32	25.35	92,915
17 Nov 21	25.27000 -0.02	26.18	25.05	25.54	96,287
16 Nov 21	25.29000 -0.62	26.28	24.70	25.83	100,070
15 Nov 21	25.91000 -1.83	27.84	24.57	27.84	264,061
12 Nov 21	27.74000 +0.90	27.95	27.01	27.08	134,144
11 Nov 21	26.84000 -0.13	27.50	26.78	26.89	66,722
10 Nov 21	26.97000 +0.24	27.21	26.20	26.73	66,701
09 Nov 21	26.73000 -0.10	27.00	26.33	26.85	64,051
08 Nov 21	26.83000 +1.63	26.99	24.97	25.58	133,304
05 Nov 21	25.20000 -0.20	26.63	25.11	25.87	242,606
04 Nov 21	25.40000 +2.00	27.47	24.42	24.75	442,655
03 Nov 21	23.40000 +0.08	24.36	22.74	23.46	349,488
02 Nov 21	23.32000 -0.16	23.88	23.01	23.46	123,013
01 Nov 21	23.48000 +0.25	23.88	23.38	23.42	208,537
29 Oct 21	23.23000 +1.04	23.29	22.11	22.23	146,127
28 Oct 21	22.19000 -0.65	23.03	21.77	23.03	171,803
27 Oct 21	22.84000 -1.13	23.96	22.67	23.77	138,227
26 Oct 21	23.97000 -0.44	25.59	23.80	24.42	176,813
25 Oct 21	24.41000 -0.07	24.62	24.20	24.50	97,728
22 Oct 21	24.48000 -0.13	24.74	24.19	24.53	34,517
21 Oct 21	24.61000 -0.37	25.15	24.42	24.93	30,138
20 Oct 21	24.98000 +0.06	25.05	24.26	24.80	72,783
19 Oct 21	24.92000 -0.25	25.18	24.56	25.18	33,588
18 Oct 21	25.17000 -0.09	25.39	24.95	25.20	70,658
15 Oct 21	25.26000 +0.05	25.88	25.11	25.62	170,960
14 Oct 21	25.21000 +0.79	25.32	24.63	24.78	108,313
13 Oct 21	24.42000 -1.18	25.65	24.21	25.65	67,255
12 Oct 21	25.60000 +0.26	26.23	25.31	25.31	46,069
11 Oct 21	25.34000 +0.09	25.77	25.18	25.54	42,930
08 Oct 21	25.25000 -0.62	25.94	24.93	25.55	205,815
07 Oct 21	25.87000 +0.65	26.58	24.71	25.40	94,928
06 Oct 21	25.22000 -0.17	25.73	24.85	25.30	77,502
05 Oct 21	25.39000 +0.05	25.78	24.68	25.48	220,250
04 Oct 21	25.34000 +0.05	25.55	25.03	25.39	53,244
01 Oct 21	25.29000 +0.26	25.87	24.92	25.07	97,447
30 Sep 21	25.03000 -0.51	25.83	24.85	25.69	137,255
29 Sep 21	25.54000 +0.33	25.68	24.80	25.27	61,374
28 Sep 21	25.21000 -0.39	25.84	24.26	25.57	62,582
27 Sep 21	25.60000 +0.91	25.73	24.57	24.85	81,736
24 Sep 21	24.69000 +0.69	25.16	23.93	24.04	57,674
23 Sep 21	24.00000 +0.37	24.19	23.70	23.86	19,599
22 Sep 21	23.63000 +0.33	23.99	23.17	23.54	27,387
21 Sep 21	23.30000 -0.30	23.96	22.88	23.80	52,658
20 Sep 21	23.60000 -0.86	24.10	23.25	23.79	47,765
17 Sep 21	24.46000 +0.30	24.50	23.86	24.16	88,664
16 Sep 21	24.16000 -0.03	24.38	23.74	24.15	24,235
15 Sep 21	24.19000 +0.02	24.21	23.37	24.07	40,220
14 Sep 21	24.17000 -0.28	24.74	24.00	24.46	55,158
13 Sep 21	24.45000 +0.30	24.68	24.11	24.34	35,455
10 Sep 21	24.15000 -0.27	24.98	24.06	24.63	28,296
09 Sep 21	24.42000 -0.38	25.68	23.50	24.79	318,241
08 Sep 21	24.80000 -0.48	25.28	24.58	25.18	38,962
07 Sep 21	25.28000 -0.37	25.85	25.26	25.79	26,773
03 Sep 21	25.65000 +0.04	26.09	25.05	25.58	37,033
02 Sep 21	25.61000 +0.12	26.02	25.13	25.52	30,540
01 Sep 21	25.49000 +0.24	25.58	24.93	25.11	31,619
31 Aug 21	25.25000 +0.39	25.48	24.69	24.80	27,304
30 Aug 21	24.86000 -0.54	25.50	24.81	25.50	40,116
27 Aug 21	25.40000 +0.91	25.50	24.52	24.52	83,086
26 Aug 21	24.49000 -0.15	24.82	23.87	24.65	51,622
25 Aug 21	24.64000 +0.50	24.73	24.04	24.13	35,691
24 Aug 21	24.14000 -0.13	24.50	24.05	24.27	24,786
23 Aug 21	24.27000 +0.43	24.43	23.87	23.90	26,334
20 Aug 21	23.84000 +0.48	23.90	22.83	23.21	133,704
19 Aug 21	23.36000 -0.75	23.93	22.93	23.93	44,979
18 Aug 21	24.11000 +0.08	24.36	23.69	23.93	39,449
17 Aug 21	24.03000 -0.27	24.03	23.37	24.00	51,355
16 Aug 21	24.30000 -0.31	24.39	23.82	24.39	40,318
13 Aug 21	24.61000 -0.13	24.73	24.29	24.73	33,632
12 Aug 21	24.74000 -0.41	24.99	24.40	24.99	122,882
11 Aug 21	25.15000 +0.33	25.24	24.67	24.79	76,167
10 Aug 21	24.82000 +0.56	25.00	24.13	24.32	40,588
09 Aug 21	24.26000 -0.61	25.00	23.76	24.90	79,067
06 Aug 21	24.87000 +3.04	25.25	22.46	23.00	203,394
05 Aug 21	21.83000 +0.23	22.23	21.55	21.80	80,963
04 Aug 21	21.60000 +0.53	21.80	20.93	21.12	49,646
03 Aug 21	21.07000 -0.02	21.23	20.71	20.93	22,919
02 Aug 21	21.09000 +0.01	21.49	20.83	21.10	32,969
30 Jul 21	21.08000 -0.15	21.29	20.89	21.13	39,828
29 Jul 21	21.23000 +0.19	21.50	20.92	21.10	44,465
28 Jul 21	21.04000 +0.35	21.25	20.55	20.77	37,632
27 Jul 21	20.69000 -0.13	21.15	20.51	20.83	52,521
26 Jul 21	20.82000 +0.15	21.02	20.62	20.77	19,655
23 Jul 21	20.67000 -0.07	20.99	20.38	20.82	38,585
22 Jul 21	20.74000 -0.16	21.17	20.52	20.85	92,649
21 Jul 21	20.90000 +0.36	21.08	20.62	20.71	53,026
20 Jul 21	20.54000 +0.28	20.88	19.84	20.20	73,719
19 Jul 21	20.26000 +0.15	20.40	19.38	19.76	65,660
16 Jul 21	20.11000 -0.25	20.77	20.01	20.56	29,152
15 Jul 21	20.36000 +0.24	20.44	19.95	20.04	62,370
14 Jul 21	20.12000 -0.42	20.70	20.11	20.67	24,621
13 Jul 21	20.54000 -0.21	20.82	20.35	20.62	26,833
12 Jul 21	20.75000 +0.39	20.81	20.32	20.32	34,447
09 Jul 21	20.36000 +0.67	20.36	19.77	19.84	33,581
08 Jul 21	19.69000 -0.26	19.93	19.25	19.63	45,014
07 Jul 21	19.95000 -0.33	20.22	19.64	20.19	42,252
06 Jul 21	20.28000 -0.10	20.40	20.09	20.40	62,525
02 Jul 21	20.38000 -0.20	20.65	20.10	20.59	26,209
01 Jul 21	20.58000 +0.55	20.78	20.00	20.22	43,186
30 Jun 21	20.03000 +0.04	20.48	19.89	19.93	237,341
29 Jun 21	19.99000 -0.15	20.30	19.94	20.00	43,238
28 Jun 21	20.14000 +0.06	20.33	19.90	20.13	50,031
25 Jun 21	20.08000 -0.75	20.98	19.87	20.82	267,746
24 Jun 21	20.83000 +0.38	20.87	20.27	20.53	56,654
23 Jun 21	20.45000 -0.48	21.25	20.26	21.25	52,891
22 Jun 21	20.93000 -0.43	21.34	20.80	21.34	85,292
21 Jun 21	21.36000 +0.20	21.60	21.22	21.28	69,384
18 Jun 21	21.16000 -0.13	21.73	20.85	20.88	413,930
17 Jun 21	21.29000 -0.01	21.52	20.85	21.31	92,239
16 Jun 21	21.30000 -0.17	21.63	21.01	21.38	89,129
15 Jun 21	21.47000 +0.20	21.75	21.26	21.26	65,826
14 Jun 21	21.27000 +0.40	21.67	20.82	20.92	124,165
11 Jun 21	20.87000 +0.40	21.00	20.51	20.53	45,129
10 Jun 21	20.47000 +0.20	20.79	20.08	20.37	62,263
09 Jun 21	20.27000 -0.53	20.79	20.14	20.79	111,317
08 Jun 21	20.80000 -0.05	21.50	20.39	20.88	135,067
07 Jun 21	20.85000 +0.28	20.97	20.53	20.57	42,015
04 Jun 21	20.57000 +0.49	20.64	19.80	20.14	63,312
03 Jun 21	20.08000 -0.01	20.14	19.81	19.89	45,772
02 Jun 21	20.09000 +0.57	20.26	19.43	19.63	41,001
01 Jun 21	19.52000 +0.44	19.60	19.01	19.10	141,293
28 May 21	19.08000 -0.36	19.50	18.78	19.50	44,628
27 May 21	19.44000 -0.57	20.49	19.37	20.11	104,326
26 May 21	20.01000 -0.13	20.41	19.86	20.21	49,737
25 May 21	20.14000 -0.65	21.16	20.06	20.76	111,624
24 May 21	20.79000 +0.56	20.92	19.90	20.23	84,887
21 May 21	20.23000 +0.60	20.28	19.47	19.90	58,977
20 May 21	19.63000 +0.38	19.76	19.18	19.41	52,732
19 May 21	19.25000 -0.24	19.45	18.63	19.18	54,612
18 May 21	19.49000 -0.47	20.23	19.47	19.94	54,639
17 May 21	19.96000 -0.05	20.01	19.66	19.87	59,584
14 May 21	20.01000 +0.18	20.01	19.50	19.93	49,385
13 May 21	19.83000 +0.08	20.00	19.51	19.73	100,125
12 May 21	19.75000 -0.44	20.50	19.55	20.04	116,936
11 May 21	20.19000 -0.81	21.78	20.01	20.43	88,394
10 May 21	21.00000 -0.80	21.78	20.45	21.78	71,593
07 May 21	21.80000 +2.04	22.00	19.38	19.38	209,959
06 May 21	19.76000 +0.08	19.89	19.26	19.57	51,666
05 May 21	19.68000 +0.12	19.85	19.09	19.21	70,677
04 May 21	19.56000 -1.33	21.00	19.49	20.89	106,762
03 May 21	20.89000 -0.82	21.97	20.81	21.67	140,841
30 Apr 21	21.71000 +1.24	21.74	20.16	20.16	133,456
29 Apr 21	20.47000 -0.55	21.36	20.14	21.17	82,179
28 Apr 21	21.02000 +0.10	21.03	20.52	21.03	62,684
27 Apr 21	20.92000 +0.38	21.00	20.35	20.45	28,168
26 Apr 21	20.54000 +0.11	20.92	20.25	20.57	21,743
23 Apr 21	20.43000 +0.46	20.73	19.97	19.97	20,010
22 Apr 21	19.97000 -0.14	20.45	19.83	20.30	50,449
21 Apr 21	20.11000 -0.20	20.62	20.03	20.21	57,803
20 Apr 21	20.31000 +0.57	20.31	19.35	19.59	52,871
19 Apr 21	19.74000 -0.43	20.42	19.58	20.13	26,694
16 Apr 21	20.17000 -0.58	20.60	20.08	20.52	35,929
15 Apr 21	20.75000 +0.16	20.98	20.27	20.72	18,757
14 Apr 21	20.59000 -0.03	21.19	20.35	20.63	19,086
13 Apr 21	20.62000 -0.63	21.28	20.39	21.19	19,081
12 Apr 21	21.25000 +0.09	21.98	20.92	21.25	34,841
09 Apr 21	21.16000 -0.10	21.88	20.09	21.27	37,569
08 Apr 21	21.26000 +0.24	21.29	19.92	21.14	65,246
07 Apr 21	21.02000 -0.58	21.89	20.91	21.89	57,651
06 Apr 21	21.60000 +0.00	21.93	21.27	21.71	20,801
05 Apr 21	21.60000 +0.63	21.63	20.95	21.24	85,545
01 Apr 21	20.97000 +0.26	21.25	20.31	20.96	40,251
31 Mar 21	20.71000 +0.47	20.79	19.86	20.24	80,427
30 Mar 21	20.24000 +0.73	21.08	19.14	19.55	62,932
29 Mar 21	19.51000 -1.07	20.38	19.49	20.38	71,605
26 Mar 21	20.58000 -0.25	21.78	20.15	21.20	37,027
25 Mar 21	20.83000 +0.85	21.08	19.75	19.75	71,527
24 Mar 21	19.98000 +0.67	21.31	19.54	19.54	54,655
23 Mar 21	19.31000 -1.03	20.42	18.92	20.07	52,108
22 Mar 21	20.34000 -0.76	21.00	20.23	21.00	62,810
19 Mar 21	21.10000 +0.38	21.29	19.63	20.64	308,284
18 Mar 21	20.72000 -0.88	22.36	20.49	21.50	57,372
17 Mar 21	21.60000 -0.71	22.89	21.31	22.67	51,173
16 Mar 21	22.31000 -0.10	22.88	21.64	22.46	90,297
15 Mar 21	22.41000 +0.10	22.90	21.04	21.05	204,238
12 Mar 21	22.31000 +0.46	22.37	21.50	21.94	101,645
11 Mar 21	21.85000 +0.59	22.09	20.94	21.27	242,964
10 Mar 21	21.26000 -0.02	22.40	20.45	21.28	139,884
09 Mar 21	21.28000 +1.70	21.38	19.25	19.39	115,508
08 Mar 21	19.58000 +0.54	19.94	18.76	18.99	79,895
05 Mar 21	19.04000 +0.75	19.08	17.56	18.44	175,592
04 Mar 21	18.29000 +0.00	18.54	17.52	18.17	369,614
03 Mar 21	18.29000 +0.37	18.72	17.70	17.82	105,792
02 Mar 21	17.92000 +0.52	18.20	17.02	17.24	119,934
01 Mar 21	17.40000 +1.08	17.48	16.27	16.74	76,019
26 Feb 21	16.32000 -0.08	16.75	15.94	16.49	58,079
25 Feb 21	16.40000 -0.32	16.81	16.13	16.68	172,848
24 Feb 21	16.72000 +0.78	16.88	15.66	15.99	74,794
23 Feb 21	15.94000 -0.53	16.29	15.36	16.29	63,033
22 Feb 21	16.47000 +0.08	16.51	16.00	16.23	44,855
19 Feb 21	16.39000 -0.83	17.99	16.36	17.99	157,738
18 Feb 21	17.22000 +0.65	17.31	16.08	16.57	64,987
17 Feb 21	16.57000 -0.32	17.13	16.19	16.92	59,227
16 Feb 21	16.89000 +0.00	17.52	16.60	17.15	51,995
12 Feb 21	16.89000 -0.05	17.23	16.66	17.01	25,040
11 Feb 21	16.94000 -0.41	17.96	16.80	17.35	36,120
10 Feb 21	17.35000 +0.05	17.54	16.92	17.31	34,995
09 Feb 21	17.30000 -0.27	17.80	17.06	17.57	36,583
08 Feb 21	17.57000 +0.71	17.76	17.01	17.02	39,905
05 Feb 21	16.86000 +0.64	17.08	15.65	16.54	84,009
04 Feb 21	16.22000 -0.35	17.00	16.10	16.55	91,169
03 Feb 21	16.57000 -0.32	17.19	16.45	16.85	41,962
02 Feb 21	16.89000 +0.67	17.37	16.42	16.54	64,424
01 Feb 21	16.22000 +0.21	16.52	15.87	16.08	31,239
29 Jan 21	16.01000 -0.42	16.56	15.80	16.39	82,661
28 Jan 21	16.43000 +0.97	16.60	15.36	15.60	65,624
27 Jan 21	15.46000 -0.97	16.29	15.35	16.10	101,997
26 Jan 21	16.43000 -0.04	16.98	16.19	16.64	75,318
25 Jan 21	16.47000 -0.77	17.24	16.20	17.24	102,353
22 Jan 21	17.24000 +0.53	17.24	16.12	16.52	85,803
21 Jan 21	16.71000 -1.54	18.27	16.66	18.14	61,147
20 Jan 21	18.25000 +0.43	18.49	17.61	17.95	46,379
19 Jan 21	17.82000 +0.46	17.93	17.35	17.54	131,515
15 Jan 21	17.36000 -0.30	17.52	17.14	17.38	58,071
14 Jan 21	17.66000 +0.20	18.35	17.46	17.60	69,695
13 Jan 21	17.46000 -0.40	17.97	17.14	17.97	30,690
12 Jan 21	17.86000 +0.24	18.07	17.47	17.77	46,208
11 Jan 21	17.62000 -0.61	18.06	17.50	18.03	22,968
08 Jan 21	18.23000 -0.11	18.35	17.76	18.35	31,871
07 Jan 21	18.34000 -0.37	19.12	18.25	19.08	55,565
06 Jan 21	18.71000 +0.46	19.25	18.38	18.58	69,112
05 Jan 21	18.25000 -0.33	18.84	17.87	18.55	48,190
04 Jan 21	18.58000 -0.79	19.56	18.44	19.56	68,744
31 Dec 20	19.37000 +0.28	19.84	19.00	19.07	41,818
30 Dec 20	19.09000 -0.02	19.33	18.78	19.06	42,021
29 Dec 20	19.11000 -0.15	19.80	19.00	19.31	64,865
28 Dec 20	19.26000 +0.06	19.54	18.73	19.54	55,841
24 Dec 20	19.20000 -0.54	19.90	19.18	19.76	30,234
23 Dec 20	19.74000 +0.64	19.78	19.00	19.00	55,622
22 Dec 20	19.10000 -0.21	19.81	18.95	19.39	42,906
21 Dec 20	19.31000 +0.31	19.31	18.60	18.60	79,957
18 Dec 20	19.00000 +0.01	19.49	18.01	19.22	336,708
17 Dec 20	18.99000 +0.24	19.15	18.52	18.52	192,595
16 Dec 20	18.75000 -0.27	19.18	18.56	19.18	109,301
15 Dec 20	19.02000 +0.77	19.17	18.25	18.34	97,720
14 Dec 20	18.25000 +0.08	19.00	17.80	18.34	59,853
11 Dec 20	18.17000 -0.03	18.46	17.79	17.96	49,008
10 Dec 20	18.20000 +0.30	18.50	17.52	18.31	125,834
09 Dec 20	17.90000 -0.01	19.28	17.72	18.00	81,333
08 Dec 20	17.91000 -0.02	18.00	17.67	17.72	101,718
07 Dec 20	17.93000 +0.02	17.99	17.72	17.84	56,805
04 Dec 20	17.91000 +0.14	17.95	17.46	17.80	38,090
03 Dec 20	17.77000 -0.03	17.95	17.47	17.83	89,123
02 Dec 20	17.80000 -0.37	18.45	17.04	18.00	160,835
01 Dec 20	18.17000 +1.26	18.21	16.59	17.50	78,536
30 Nov 20	16.91000 -0.74	17.50	16.70	17.31	154,318
27 Nov 20	17.65000 -0.29	17.94	17.21	17.92	22,729
25 Nov 20	17.94000 -0.46	18.39	17.53	18.13	143,202
24 Nov 20	18.40000 +1.21	18.45	17.07	17.10	106,975
23 Nov 20	17.19000 +0.68	17.60	16.57	16.57	51,731
20 Nov 20	16.51000 +0.03	16.84	16.22	16.26	43,706
19 Nov 20	16.48000 -0.14	16.87	16.16	16.53	39,605
18 Nov 20	16.62000 -0.11	17.39	16.57	16.78	52,883
17 Nov 20	16.73000 -0.67	17.24	16.62	17.24	43,788
16 Nov 20	17.40000 +0.74	17.58	16.52	16.84	48,822
13 Nov 20	16.66000 +0.85	16.74	15.66	15.84	80,084
12 Nov 20	15.81000 -0.14	16.09	15.55	15.81	27,605
11 Nov 20	15.95000 +0.31	16.25	15.66	16.04	176,323
10 Nov 20	15.64000 +0.56	16.39	15.27	15.39	80,630
09 Nov 20	15.08000 +0.31	16.37	15.08	15.69	78,048
06 Nov 20	14.77000 -0.51	15.39	14.16	15.29	24,410
05 Nov 20	15.28000 +0.57	15.68	14.87	14.87	65,748
04 Nov 20	14.71000 +0.18	15.18	14.01	14.09	72,329
03 Nov 20	14.53000 +1.15	14.91	13.18	13.76	162,837
02 Nov 20	13.38000 +0.08	13.89	13.15	13.29	62,366
30 Oct 20	13.30000 -0.37	13.97	13.00	13.57	38,189
29 Oct 20	13.67000 +0.02	14.13	13.36	13.50	50,096
28 Oct 20	13.65000 -0.42	14.06	13.38	13.70	56,902
27 Oct 20	14.07000 -0.43	14.60	13.90	14.51	35,612
26 Oct 20	14.50000 -0.20	14.60	14.08	14.21	35,762
23 Oct 20	14.70000 +0.28	14.79	14.46	14.60	23,826
22 Oct 20	14.42000 +0.18	14.59	14.03	14.38	26,392
21 Oct 20	14.24000 -0.18	14.60	14.08	14.39	25,584
20 Oct 20	14.42000 +0.31	14.77	14.29	14.39	29,785
19 Oct 20	14.11000 -0.39	14.70	14.09	14.65	30,869
16 Oct 20	14.50000 +0.05	14.91	14.19	14.31	33,056
15 Oct 20	14.45000 +0.15	14.77	14.01	14.18	38,001
14 Oct 20	14.30000 -0.36	14.79	14.28	14.79	27,488
13 Oct 20	14.66000 -0.29	14.97	14.48	14.87	48,737
12 Oct 20	14.95000 +0.26	14.95	14.40	14.59	66,353
09 Oct 20	14.69000 -0.07	14.90	14.56	14.89	40,365
08 Oct 20	14.76000 +0.46	14.86	14.21	14.49	59,479
07 Oct 20	14.30000 +0.02	14.99	14.07	14.61	39,344
06 Oct 20	14.28000 -0.14	15.23	14.16	14.50	96,762
05 Oct 20	14.42000 +1.06	14.80	13.45	13.45	110,818
02 Oct 20	13.36000 +0.52	13.55	12.31	12.45	59,609
01 Oct 20	12.84000 +1.05	12.93	11.57	11.88	124,056
30 Sep 20	11.79000 -0.20	12.43	11.72	12.05	74,024
29 Sep 20	11.99000 -0.10	12.32	11.94	12.03	60,752
28 Sep 20	12.09000 +0.87	12.35	11.37	11.44	56,049
25 Sep 20	11.22000 -0.13	11.69	10.94	11.21	129,568
24 Sep 20	11.35000 -0.28	11.78	11.08	11.49	72,659
23 Sep 20	11.63000 -0.35	12.51	11.59	11.79	120,407
22 Sep 20	11.98000 -0.44	12.99	11.74	12.67	93,678
21 Sep 20	12.42000 -1.58	14.16	12.34	14.16	108,652
18 Sep 20	14.00000 -0.70	15.04	13.96	15.04	442,657
17 Sep 20	14.70000 +0.20	15.60	14.34	14.41	119,410
16 Sep 20	14.50000 -0.54	15.18	14.35	15.10	91,806
15 Sep 20	15.04000 -0.37	15.49	15.03	15.41	38,855
14 Sep 20	15.41000 +1.40	15.48	14.05	14.05	98,155
11 Sep 20	14.01000 +0.11	14.23	13.72	13.90	70,966
10 Sep 20	13.90000 -0.04	14.34	13.85	14.04	54,689
09 Sep 20	13.94000 +0.68	14.39	13.25	13.39	89,682
08 Sep 20	13.26000 +0.62	13.42	12.32	12.41	114,976
04 Sep 20	12.64000 +0.22	12.74	12.18	12.64	70,681
03 Sep 20	12.42000 +0.07	12.60	12.20	12.43	88,388
02 Sep 20	12.35000 -0.29	12.63	12.15	12.48	60,462
01 Sep 20	12.64000 +0.09	12.68	12.14	12.28	56,830
31 Aug 20	12.55000 -0.78	13.20	12.45	13.20	130,594
28 Aug 20	13.33000 +0.35	13.37	13.02	13.11	35,314
27 Aug 20	12.98000 +0.15	13.11	12.71	12.81	36,155
26 Aug 20	12.83000 -0.48	13.40	12.79	13.27	48,058
25 Aug 20	13.31000 +0.39	13.37	12.91	13.08	36,909
24 Aug 20	12.92000 +0.05	13.07	12.61	12.93	56,735
21 Aug 20	12.87000 -0.33	13.31	12.57	13.14	68,495
20 Aug 20	13.20000 +0.07	13.33	12.95	13.14	68,056
19 Aug 20	13.13000 +0.36	13.51	12.67	12.88	71,220
18 Aug 20	12.77000 -0.87	13.71	12.66	13.71	92,258
17 Aug 20	13.64000 -1.12	14.75	12.74	14.75	147,133
14 Aug 20	14.76000 +0.40	14.92	14.17	14.23	39,698
13 Aug 20	14.36000 +0.01	14.65	13.94	14.22	81,084
12 Aug 20	14.34500 +0.02	14.76	14.22	14.58	70,385
11 Aug 20	14.33000 -0.17	14.92	14.12	14.78	77,208
10 Aug 20	14.50000 -0.53	15.38	14.30	15.20	122,475
07 Aug 20	15.03000 -0.08	16.79	14.90	16.61	125,113
06 Aug 20	15.11000 +0.83	15.49	14.28	14.28	84,844
05 Aug 20	14.28000 -0.05	14.63	13.91	14.15	141,985
04 Aug 20	14.33000 +0.63	14.37	13.45	13.64	58,573
03 Aug 20	13.70000 -0.60	14.50	12.82	14.50	145,093
31 Jul 20	14.30000 -1.05	15.27	13.86	15.23	85,908
30 Jul 20	15.35000 +0.37	15.35	14.36	14.71	76,093
29 Jul 20	14.98000 +0.18	15.14	14.68	14.68	58,763
28 Jul 20	14.80000 +0.38	15.23	14.34	14.34	67,782
27 Jul 20	14.42500 +0.74	14.53	13.40	13.62	110,041
24 Jul 20	13.68000 -0.28	14.14	13.63	13.96	71,410
23 Jul 20	13.96000 -0.46	14.37	13.79	14.32	64,022
22 Jul 20	14.42000 +0.16	14.61	13.76	14.12	63,185
21 Jul 20	14.26000 +0.71	14.45	13.52	13.72	131,467
20 Jul 20	13.55000 +0.20	13.72	13.12	13.28	67,949
17 Jul 20	13.35000 -0.20	13.83	13.21	13.49	80,400
16 Jul 20	13.55000 +0.08	13.88	13.03	13.41	78,600
15 Jul 20	13.47000 +0.61	13.63	13.01	13.19	121,000
14 Jul 20	12.86000 +0.01	13.04	12.47	12.77	96,900
13 Jul 20	12.85000 -0.20	13.24	12.53	13.24	115,100
10 Jul 20	13.05000 +0.42	13.06	12.63	12.69	98,900
09 Jul 20	12.63000 -0.37	13.06	12.20	12.99	145,900
08 Jul 20	13.00000 +0.31	13.09	12.71	12.71	77,200
07 Jul 20	12.69000 -1.31	13.81	12.55	13.81	121,400
06 Jul 20	14.00000 +0.79	14.17	13.23	13.64	128,800
02 Jul 20	13.21000 -0.13	13.75	13.12	13.49	119,600
01 Jul 20	13.34000 -0.10	13.92	13.07	13.47	136,700
30 Jun 20	13.44000 +0.10	13.55	12.88	13.20	113,600
29 Jun 20	13.34000 +0.57	13.89	12.60	12.91	191,600
26 Jun 20	12.77000 -1.43	13.95	12.27	13.95	1,850,987
25 Jun 20	14.20000 +0.43	14.36	13.79	13.79	275,345
24 Jun 20	13.77000 -0.59	14.24	13.60	14.04	230,998
23 Jun 20	14.36000 +0.86	14.70	13.75	13.75	290,047
22 Jun 20	13.50000 -1.09	14.58	13.24	14.00	236,739
19 Jun 20	14.59000 +1.27	14.98	13.35	13.53	395,545
18 Jun 20	13.32000 -0.03	14.18	12.88	12.99	236,628
17 Jun 20	13.35000 -0.36	13.98	13.05	13.67	176,780
16 Jun 20	13.71000 +0.47	14.22	13.17	14.10	166,737
15 Jun 20	13.24000 +0.46	13.69	12.15	12.15	182,104
12 Jun 20	12.78000 +0.01	14.13	12.06	13.60	155,252
11 Jun 20	12.77000 -0.33	13.28	11.50	12.06	242,141
10 Jun 20	13.10000 -1.10	14.15	12.52	14.15	230,553
09 Jun 20	14.20000 -0.95	15.11	13.56	14.72	218,566
08 Jun 20	15.15000 +2.05	15.49	13.56	13.56	280,310
05 Jun 20	13.10000 +0.32	13.88	13.03	13.41	159,177
04 Jun 20	12.78000 +0.29	12.97	12.01	12.40	182,329
03 Jun 20	12.49000 +1.37	12.77	11.38	11.38	274,071
02 Jun 20	11.12000 +1.06	11.32	10.14	10.22	162,090
01 Jun 20	10.06000 +0.41	10.37	9.67	9.67	119,816
29 May 20	9.65000 -0.24	10.62	9.62	10.19	280,260
28 May 20	9.89000 +0.12	10.14	9.16	9.84	262,675
27 May 20	9.77000 +0.97	9.86	8.82	8.90	191,626
26 May 20	8.80000 +0.58	8.89	8.47	8.51	187,184
22 May 20	8.22000 -0.17	8.69	7.93	8.46	191,062
21 May 20	8.39000 +0.67	8.59	7.56	7.67	268,506
20 May 20	7.72000 +0.85	7.94	6.96	6.96	360,683
19 May 20	6.87000 -0.65	7.52	6.77	7.52	172,864
18 May 20	7.52000 +0.68	7.64	6.99	7.11	289,617
15 May 20	6.84000 +0.83	7.05	6.05	6.08	378,435
14 May 20	6.01000 -0.24	6.41	5.52	6.17	415,801
13 May 20	6.25000 -0.25	6.63	6.00	6.38	250,952
12 May 20	6.50000 -0.39	6.96	6.45	6.90	184,281
11 May 20	6.89000 -0.16	7.24	6.54	7.09	134,555
08 May 20	7.05000 +0.64	7.13	6.50	6.50	246,274
07 May 20	6.41000 +0.17	6.70	6.25	6.34	186,589
06 May 20	6.24000 -0.15	6.74	6.13	6.48	136,947
05 May 20	6.39000 -0.90	7.54	6.31	7.54	283,427
04 May 20	7.29000 +0.27	7.35	6.60	7.00	138,758
01 May 20	7.02000 -0.46	7.22	6.51	7.21	187,947
30 Apr 20	7.48000 -0.33	8.38	7.28	8.16	388,807
29 Apr 20	7.81000 +1.26	8.48	6.74	6.74	623,052
28 Apr 20	6.55000 +0.55	6.89	6.10	6.20	537,936
27 Apr 20	6.00000 +0.72	6.20	5.35	5.45	783,211
24 Apr 20	5.28000 -0.34	5.83	5.26	5.64	465,351
23 Apr 20	5.62000 -0.29	6.06	5.60	5.95	134,031
22 Apr 20	5.91000 +0.02	6.13	5.75	5.98	129,883
21 Apr 20	5.89000 -0.53	6.47	5.75	6.40	157,985
20 Apr 20	6.42000 -0.28	6.72	6.32	6.72	296,196
17 Apr 20	6.70000 +0.22	6.96	6.46	6.91	469,071
16 Apr 20	6.48000 -0.45	7.20	6.32	7.15	159,659
15 Apr 20	6.93000 -0.72	7.62	6.80	7.62	117,561
14 Apr 20	7.65000 +0.45	7.89	7.36	7.85	177,852
13 Apr 20	7.20000 -0.45	9.03	6.72	7.82	222,074
09 Apr 20	7.65000 +0.11	8.07	7.56	7.91	116,249
08 Apr 20	7.54000 -0.35	8.22	7.20	8.22	186,575
07 Apr 20	7.89000 +0.69	8.49	7.21	7.25	415,738
06 Apr 20	7.20000 +0.42	7.53	6.87	6.97	421,008
03 Apr 20	6.78000 -1.21	8.04	6.53	7.85	70,969
02 Apr 20	7.99000 +0.08	8.00	7.77	7.80	48,183
01 Apr 20	7.91000 -2.64	10.49	7.63	9.88	75,080
31 Mar 20	10.55000 -1.00	11.52	10.35	11.47	36,094
30 Mar 20	11.55000 +0.05	11.73	11.03	11.44	75,033
27 Mar 20	11.50000 -0.40	11.57	11.23	11.30	63,341
26 Mar 20	11.90000 +0.05	12.24	11.43	11.85	102,904
25 Mar 20	11.85000 +0.35	12.72	11.11	11.50	183,159
24 Mar 20	11.50000 +1.39	11.93	10.11	10.11	104,969
23 Mar 20	10.11000 -0.68	10.86	9.85	10.86	70,103
20 Mar 20	10.79000 -2.58	13.49	10.05	13.49	200,041
19 Mar 20	13.37000 +0.39	15.00	12.63	12.78	112,927
18 Mar 20	12.98000 -0.43	12.98	10.85	12.26	51,579
17 Mar 20	13.41000 -0.24	14.94	12.09	13.00	82,397
16 Mar 20	13.65000 -0.28	14.37	6.31	12.78	86,852
13 Mar 20	13.93000 +0.70	14.10	12.92	14.10	31,466
12 Mar 20	13.23000 -3.13	16.42	12.77	15.20	67,670
11 Mar 20	16.36000 -2.64	18.77	16.22	18.39	30,316
10 Mar 20	19.00000 -0.11	20.28	18.45	19.57	52,761
09 Mar 20	19.11000 -1.74	19.99	18.28	19.70	72,633
06 Mar 20	20.85000 -0.82	21.38	20.23	20.96	86,489
05 Mar 20	21.67000 +0.10	23.10	19.99	21.10	56,740
04 Mar 20	21.57000 +0.39	22.09	20.30	21.52	97,020
03 Mar 20	21.18000 -0.42	22.30	20.45	21.47	65,480
02 Mar 20	21.60000 +0.57	21.81	19.26	21.60	60,202
28 Feb 20	21.03000 +1.30	21.64	19.00	21.17	94,881
27 Feb 20	19.73000 -0.36	20.91	18.52	19.66	37,735
26 Feb 20	20.09000 +0.40	20.27	19.15	19.75	54,822
25 Feb 20	19.69000 -0.34	20.15	18.56	19.94	63,514
24 Feb 20	20.03000 -0.17	20.74	19.17	19.90	32,804
21 Feb 20	20.20000 -0.53	20.73	20.07	20.70	19,751
20 Feb 20	20.73000 +0.01	21.00	20.54	20.69	43,061
19 Feb 20	20.72000 +0.03	20.91	20.45	20.79	17,040
18 Feb 20	20.69000 +0.04	21.08	20.42	20.60	32,384
14 Feb 20	20.65000 +0.21	20.95	20.18	20.39	34,142
13 Feb 20	20.44000 -0.52	21.11	20.00	20.83	27,890
12 Feb 20	20.96000 -0.21	21.59	20.69	21.30	25,780
11 Feb 20	21.17000 -0.33	21.99	20.83	21.67	45,201
10 Feb 20	21.50000 +0.81	21.59	20.52	20.70	31,306
07 Feb 20	20.69000 +0.11	21.72	20.10	20.47	25,141
06 Feb 20	20.58000 -0.77	22.21	20.38	21.42	68,083
05 Feb 20	21.35000 +1.38	21.66	19.86	20.23	36,547
04 Feb 20	19.97000 +0.00	21.27	19.52	20.26	108,069
03 Feb 20	19.97000 -1.07	21.99	19.97	21.31	83,886
31 Jan 20	21.04000 -1.41	22.42	20.90	22.42	49,149
30 Jan 20	22.45000 +1.05	22.69	20.38	21.28	46,364
29 Jan 20	21.40000 -0.04	21.62	20.74	21.55	25,721
28 Jan 20	21.44000 +0.82	21.63	20.75	20.75	40,333
27 Jan 20	20.62000 +0.25	20.97	19.72	20.20	44,371
24 Jan 20	20.37000 -0.41	20.93	20.12	20.83	33,853
23 Jan 20	20.78000 -0.77	22.55	20.53	21.62	49,343
22 Jan 20	21.55000 +0.17	22.24	21.36	21.70	63,052
21 Jan 20	21.38000 +0.00	21.94	20.95	20.96	56,283
17 Jan 20	21.38000 -1.67	23.04	21.33	22.37	163,235
16 Jan 20	23.05000 +0.10	23.68	22.68	22.95	132,933
15 Jan 20	22.95000 -0.78	23.71	22.38	23.66	116,570
14 Jan 20	23.73000 +0.34	24.18	23.12	23.33	49,006
13 Jan 20	23.39000 +0.71	23.57	22.58	22.68	104,837
10 Jan 20	22.68000 -0.23	23.12	22.57	22.96	68,799
09 Jan 20	22.91000 -0.18	23.57	22.53	23.57	46,388
08 Jan 20	23.09000 -0.24	23.77	22.99	23.69	76,993
07 Jan 20	23.33000 -0.18	23.65	23.13	23.39	68,148
06 Jan 20	23.51000 +0.04	23.77	23.24	23.57	86,444
03 Jan 20	23.47000 -0.16	23.83	23.06	23.62	135,744
02 Jan 20	23.63000 -0.17	24.28	23.11	24.20	66,637
31 Dec 19	23.80000 -0.08	24.50	23.26	23.89	84,717
30 Dec 19	23.88000 +0.54	24.18	22.70	23.33	71,694
27 Dec 19	23.34000 -1.41	25.84	23.14	24.75	89,677
26 Dec 19	24.75000 +1.04	25.27	22.90	23.66	53,303
24 Dec 19	23.71000 +1.26	23.99	22.41	22.41	25,457
23 Dec 19	22.45000 +1.44	22.50	21.39	21.72	93,650
20 Dec 19	21.01000 -0.92	22.10	20.72	22.09	1,241,787
19 Dec 19	21.93000 +0.54	22.67	21.33	21.83	96,692
18 Dec 19	21.39000 +0.37	21.95	21.11	21.24	119,453
17 Dec 19	21.02000 +0.77	21.30	20.24	20.31	71,619
16 Dec 19	20.25000 +0.26	20.92	19.75	20.11	109,341
13 Dec 19	19.99000 +0.55	20.01	19.43	19.43	122,675
12 Dec 19	19.44000 -0.55	20.29	19.33	19.99	113,988
11 Dec 19	19.99000 -0.09	20.89	19.99	20.23	59,401
10 Dec 19	20.08000 -0.32	20.49	19.83	20.28	123,742
09 Dec 19	20.40000 +0.14	20.62	19.99	20.27	102,238
06 Dec 19	20.26000 +0.11	20.96	19.50	20.30	243,702
05 Dec 19	20.15000 +0.09	20.30	19.43	20.11	65,722
04 Dec 19	20.06000 +0.17	20.27	19.28	20.05	88,199
03 Dec 19	19.89000 -1.01	21.42	19.82	20.82	82,649
02 Dec 19	20.90000 -0.29	21.77	20.45	21.68	94,709
29 Nov 19	21.19000 +2.13	21.31	19.03	19.03	42,036
27 Nov 19	19.06000 +0.30	19.33	18.28	18.77	77,113
26 Nov 19	18.76000 +0.06	18.99	18.02	18.75	133,723
25 Nov 19	18.70000 +0.36	18.97	18.12	18.33	111,681
22 Nov 19	18.34000 +0.24	18.78	17.54	18.14	110,844
21 Nov 19	18.10000 -0.81	19.03	17.89	18.75	96,739
20 Nov 19	18.91000 -1.20	20.29	18.61	20.08	106,413
19 Nov 19	20.11000 +0.89	20.47	19.12	19.30	93,451
18 Nov 19	19.22000 -0.47	19.98	18.97	19.69	76,125
15 Nov 19	19.69000 +0.36	19.87	19.33	19.45	93,137
14 Nov 19	19.33000 -0.51	19.90	19.31	19.84	88,533
13 Nov 19	19.84000 +1.33	19.86	18.57	19.49	114,023
12 Nov 19	18.51000 +0.23	18.92	18.00	18.28	82,724
11 Nov 19	18.28000 +1.12	18.38	17.00	17.10	196,438
08 Nov 19	17.16000 +0.16	17.52	16.70	16.99	92,860
07 Nov 19	17.00000 +0.85	17.86	16.10	16.24	149,747
06 Nov 19	16.15000 -0.08	16.69	16.01	16.43	59,882
05 Nov 19	16.23000 -0.18	16.67	16.20	16.54	76,048
04 Nov 19	16.41000 +0.16	16.86	16.20	16.41	63,803
01 Nov 19	16.25000 +0.13	16.46	16.05	16.09	44,039
31 Oct 19	16.12000 -0.18	16.69	16.00	16.43	56,437
30 Oct 19	16.30000 +0.10	16.99	16.00	16.21	30,949
29 Oct 19	16.20000 -0.45	16.89	16.20	16.72	68,579
28 Oct 19	16.65000 -0.34	18.00	16.65	16.92	103,344
25 Oct 19	16.99000 +0.61	18.04	16.00	16.40	126,981
24 Oct 19	16.38000 +0.22	16.94	15.76	16.24	119,826
23 Oct 19	16.16000 -0.09	16.34	15.25	16.34	32,796
22 Oct 19	16.25000 +0.26	16.28	15.90	16.03	76,216
21 Oct 19	15.99000 +0.13	16.58	15.76	16.00	98,805
18 Oct 19	15.86000 -0.24	16.29	15.39	16.02	22,964
17 Oct 19	16.10000 +0.19	16.19	15.81	15.87	20,332
16 Oct 19	15.91000 +0.28	17.00	15.83	15.83	102,065
15 Oct 19	15.63000 +0.05	16.10	15.11	15.44	85,095
14 Oct 19	15.58000 +0.02	15.75	15.31	15.58	30,770
11 Oct 19	15.56000 -0.12	15.93	15.51	15.56	7,006
10 Oct 19	15.68000 +0.13	16.03	15.46	15.46	8,440
09 Oct 19	15.55000 +0.32	15.84	15.09	15.17	77,770
08 Oct 19	15.23000 -0.18	15.50	15.00	15.29	159,280
07 Oct 19	15.41000 +0.41	15.97	14.78	14.89	135,973
04 Oct 19	15.00000 +0.58	15.13	14.30	14.36	543,304
03 Oct 19	14.42000 -0.98	15.63	14.26	15.41	415,192
02 Oct 19	15.40000 -0.18	15.80	14.22	15.50	429,053
01 Oct 19	15.58000 -0.64	16.49	15.50	16.20	254,645
30 Sep 19	16.22000 -0.04	16.82	15.95	16.32	161,294
27 Sep 19	16.26000 +0.09	16.88	15.80	16.25	322,325
26 Sep 19	16.17000 +0.00	16.50	15.24	15.70	1,723,655

Oportun Financial Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	9.15000 +0.30	9.21	8.92	8.93	762,791
19 Oct 26	8.85000 -0.23	9.08	8.75	9.08	538,117
16 Oct 26	9.08000 -0.13	9.35	8.97	9.26	753,925
15 Oct 26	9.21000 +0.43	9.26	8.73	8.80	533,676
14 Oct 26	8.78000 -0.39	9.18	8.65	8.94	862,070
13 Oct 26	9.17000 +0.01	9.27	8.88	9.16	685,241
12 Oct 26	9.16000 +0.24	9.24	8.83	8.91	689,743
09 Oct 26	8.92000 +0.26	9.07	8.72	8.72	968,880
08 Oct 26	8.66000 +0.33	8.66	8.21	8.21	696,543
07 Oct 26	8.33000 +0.01	8.37	8.15	8.20	657,180
06 Oct 26	8.32000 -0.06	8.50	8.20	8.46	647,284
05 Oct 26	8.38000 +0.03	8.60	8.21	8.36	844,892
02 Oct 26	8.35000 +0.13	8.58	8.30	8.32	946,178
01 Oct 26	8.22500 +0.09	8.33	8.06	8.17	617,140
30 Sep 26	8.14000 -0.09	8.26	7.99	8.23	785,961
29 Sep 26	8.23000 -0.05	8.39	8.11	8.26	830,535
28 Sep 26	8.28000 -0.27	8.52	8.24	8.45	642,064
25 Sep 26	8.55000 +0.25	8.66	8.27	8.38	773,260
24 Sep 26	8.30000 -0.18	8.55	8.20	8.47	730,075
23 Sep 26	8.48000 +0.19	8.50	8.00	8.23	1,148,937
22 Sep 26	8.29000 -0.03	8.38	8.04	8.38	777,585
21 Sep 26	8.32000 +0.16	8.37	8.12	8.28	773,932
18 Sep 26	8.16000 +0.11	8.26	8.00	8.04	1,347,610
17 Sep 26	8.05000 +0.25	8.06	7.86	8.00	570,044
16 Sep 26	7.80000 -0.06	8.12	7.71	7.92	833,084
15 Sep 26	7.86000 -0.24	8.01	7.66	8.00	546,445
14 Sep 26	8.10000 +0.23	8.12	7.80	7.80	381,162
11 Sep 26	7.87000 +0.21	7.95	7.69	7.84	356,164
10 Sep 26	7.66000 -0.12	7.89	7.60	7.68	474,939
09 Sep 26	7.78000 -0.21	8.06	7.73	7.90	372,848
08 Sep 26	7.99000 +0.12	8.16	7.75	7.79	537,978
04 Sep 26	7.87000 +0.46	7.87	7.40	7.40	463,598
03 Sep 26	7.41000 -0.02	7.71	7.39	7.55	301,209
02 Sep 26	7.43000 +0.30	7.63	7.24	7.24	394,040
01 Sep 26	7.13000 -0.22	7.30	7.08	7.27	218,420
31 Aug 26	7.35000 -0.01	7.45	7.25	7.39	277,838
28 Aug 26	7.36000 -0.12	7.67	7.34	7.43	213,685
27 Aug 26	7.48000 +0.02	7.62	7.37	7.37	292,812
26 Aug 26	7.46000 -0.05	7.52	7.28	7.45	163,943
25 Aug 26	7.51000 -0.09	7.61	7.44	7.59	187,675
24 Aug 26	7.60000 +0.10	7.73	7.40	7.50	219,865
21 Aug 26	7.50000 +0.17	7.63	7.36	7.47	527,718
20 Aug 26	7.33000 -0.22	7.51	7.16	7.51	434,294
19 Aug 26	7.55000 +0.13	7.81	7.54	7.54	341,897
18 Aug 26	7.42000 -0.10	7.64	7.37	7.49	204,071
17 Aug 26	7.52000 -0.19	7.69	7.47	7.59	260,607
14 Aug 26	7.71000 +0.07	7.80	7.56	7.70	316,023
13 Aug 26	7.64000 +0.12	7.76	7.47	7.56	369,970
12 Aug 26	7.52000 -0.08	7.62	7.34	7.61	364,378
11 Aug 26	7.60000 -0.14	7.82	7.55	7.70	410,508
10 Aug 26	7.74000 -0.35	8.21	7.72	8.10	500,070
07 Aug 26	8.09000 +0.04	8.26	7.68	8.25	1,045,365
06 Aug 26	8.05000 +1.99	8.30	6.74	6.74	2,451,265
05 Aug 26	6.06000 +0.05	6.26	6.00	6.05	473,622
04 Aug 26	6.01000 +0.21	6.01	5.83	5.83	628,800
03 Aug 26	5.80000 +0.26	5.86	5.62	5.62	505,976
31 Jul 26	5.54000 -0.09	5.71	5.45	5.63	357,284
30 Jul 26	5.63000 -0.07	5.72	5.45	5.67	353,640
29 Jul 26	5.70000 -0.04	5.84	5.65	5.72	279,660
28 Jul 26	5.74000 +0.03	5.90	5.72	5.75	342,833
27 Jul 26	5.71000 +0.12	5.81	5.62	5.63	332,799
24 Jul 26	5.59000 +0.29	5.62	5.31	5.34	372,795
23 Jul 26	5.30000 -0.29	5.64	5.26	5.48	352,233
22 Jul 26	5.59000 -0.18	5.90	5.58	5.75	231,883
21 Jul 26	5.77000 -0.18	5.95	5.73	5.93	427,330
20 Jul 26	5.95000 -0.05	6.10	5.90	5.99	360,586
17 Jul 26	6.00000 -0.45	6.34	5.99	6.31	559,294
16 Jul 26	6.45000 +0.78	6.46	5.66	5.69	769,594
15 Jul 26	5.67000 -0.11	5.95	5.65	5.81	360,834
14 Jul 26	5.78000 +0.07	5.83	5.58	5.67	496,842
13 Jul 26	5.71000 -0.30	6.13	5.66	6.05	468,803
10 Jul 26	6.01000 +0.38	6.41	5.76	5.79	1,101,726
09 Jul 26	5.63000 +0.17	5.66	5.45	5.47	329,788
08 Jul 26	5.46000 -0.22	5.66	5.39	5.62	475,896
07 Jul 26	5.68000 -0.16	5.95	5.63	5.88	382,626
06 Jul 26	5.84000 -0.06	5.98	5.73	5.88	300,118
02 Jul 26	5.90000 +0.00	6.12	5.86	6.01	539,402
01 Jul 26	5.90000 +0.19	5.91	5.73	5.73	693,572
30 Jun 26	5.71000 -0.02	5.80	5.68	5.76	352,201
29 Jun 26	5.73000 -0.02	5.83	5.66	5.77	384,321
26 Jun 26	5.75000 +0.02	5.90	5.58	5.74	1,262,117
25 Jun 26	5.73000 +0.07	5.91	5.68	5.70	556,088
24 Jun 26	5.66000 +0.11	5.79	5.50	5.59	507,233
23 Jun 26	5.55000 +0.15	5.59	5.34	5.36	569,421
22 Jun 26	5.40000 +0.24	5.49	5.11	5.16	618,062
18 Jun 26	5.16000 +0.15	5.25	5.01	5.10	1,108,286
17 Jun 26	5.01000 -0.20	5.33	4.99	5.13	383,401
16 Jun 26	5.21000 +0.00	5.37	5.18	5.27	382,649
15 Jun 26	5.21000 -0.04	5.44	5.13	5.32	299,877
12 Jun 26	5.25000 +0.21	5.26	5.05	5.09	294,366
11 Jun 26	5.04000 +0.14	5.07	4.84	4.95	297,702
10 Jun 26	4.90000 -0.02	5.05	4.88	4.92	356,454
09 Jun 26	4.92000 +0.15	4.99	4.76	4.76	489,048
08 Jun 26	4.77000 +0.02	4.80	4.65	4.77	211,333
05 Jun 26	4.75000 -0.07	4.90	4.72	4.83	178,873
04 Jun 26	4.82000 +0.10	4.91	4.76	4.77	263,383
03 Jun 26	4.72000 -0.34	5.07	4.70	5.04	625,441
02 Jun 26	5.06000 -0.19	5.26	5.00	5.21	566,753
01 Jun 26	5.25000 -0.17	5.45	5.24	5.37	523,763
29 May 26	5.42000 +0.13	5.50	5.30	5.35	785,708
28 May 26	5.29000 +0.08	5.35	5.08	5.22	2,499,383
27 May 26	5.21000 -0.23	5.59	5.18	5.42	2,162,623
26 May 26	5.44000 -0.01	5.57	5.36	5.48	499,484
22 May 26	5.45000 +0.03	5.49	5.35	5.44	278,700
21 May 26	5.42000 -0.03	5.43	5.20	5.40	271,635
20 May 26	5.45000 +0.20	5.45	5.17	5.27	313,902
19 May 26	5.25000 +0.03	5.28	5.12	5.20	366,235
18 May 26	5.22000 -0.03	5.43	5.21	5.30	238,146
15 May 26	5.25000 -0.13	5.45	5.10	5.33	387,744
14 May 26	5.38000 +0.08	5.44	5.28	5.34	287,225
13 May 26	5.30000 -0.36	5.66	5.29	5.60	360,043
12 May 26	5.66000 +0.19	5.66	5.41	5.47	461,500
11 May 26	5.47000 -0.28	5.87	5.39	5.81	459,150
08 May 26	5.74500 -0.01	5.86	5.12	5.51	475,264
07 May 26	5.75000 -0.06	5.96	5.72	5.83	400,486
06 May 26	5.81000 +0.25	5.84	5.61	5.64	310,431
05 May 26	5.56000 -0.14	5.76	5.54	5.75	384,934
04 May 26	5.70000 -0.03	5.94	5.64	5.72	635,727
01 May 26	5.73000 -0.36	6.09	5.72	6.09	308,183
30 Apr 26	6.09000 +0.30	6.14	5.63	5.75	514,429
29 Apr 26	5.79000 -0.24	6.05	5.76	5.91	363,324
28 Apr 26	6.03000 +0.12	6.11	5.60	5.91	470,736
27 Apr 26	5.91000 +0.14	5.97	5.75	5.75	483,166
24 Apr 26	5.77000 +0.03	5.79	5.62	5.70	334,071
23 Apr 26	5.74000 -0.01	5.77	5.57	5.74	399,060
22 Apr 26	5.75000 +0.06	5.87	5.64	5.73	464,890
21 Apr 26	5.69000 -0.13	5.97	5.64	5.80	435,788
20 Apr 26	5.82000 -0.06	6.03	5.78	5.89	352,070
17 Apr 26	5.88000 +0.54	6.14	5.48	5.48	838,049
16 Apr 26	5.34000 -0.05	5.41	5.31	5.39	201,264
15 Apr 26	5.39000 +0.06	5.47	5.31	5.34	294,221
14 Apr 26	5.33000 +0.22	5.34	5.15	5.15	322,040
13 Apr 26	5.11000 +0.20	5.14	4.84	4.84	407,718
10 Apr 26	4.91000 +0.07	4.95	4.78	4.83	460,940
09 Apr 26	4.84000 -0.03	4.85	4.67	4.76	256,907
08 Apr 26	4.87000 +0.11	5.06	4.78	4.99	298,928
07 Apr 26	4.76000 +0.04	4.81	4.65	4.65	319,637
06 Apr 26	4.72000 +0.11	4.85	4.62	4.62	309,855
02 Apr 26	4.61000 +0.04	4.70	4.34	4.37	438,736
01 Apr 26	4.57000 -0.04	4.72	4.55	4.66	311,317
31 Mar 26	4.61000 +0.18	4.63	4.33	4.52	386,259
30 Mar 26	4.43000 -0.05	4.53	4.34	4.47	344,891
27 Mar 26	4.48000 -0.23	4.69	4.48	4.64	590,356
26 Mar 26	4.71000 +0.07	4.84	4.60	4.60	458,905
25 Mar 26	4.64000 +0.05	4.76	4.57	4.71	496,519
24 Mar 26	4.59000 -0.02	4.63	4.43	4.54	337,490
23 Mar 26	4.61000 +0.16	4.72	4.49	4.54	492,964
20 Mar 26	4.45000 +0.16	4.49	4.26	4.28	627,945
19 Mar 26	4.29000 +0.16	4.34	4.03	4.04	477,856
18 Mar 26	4.13000 -0.41	4.47	4.13	4.46	477,748
17 Mar 26	4.54000 +0.20	4.76	4.36	4.36	925,925
16 Mar 26	4.34000 +0.08	4.39	4.28	4.33	482,764
13 Mar 26	4.26000 -0.32	4.67	4.26	4.57	626,880
12 Mar 26	4.58000 -0.10	4.69	4.52	4.54	729,332
11 Mar 26	4.68000 -0.17	4.90	4.46	4.86	856,897
10 Mar 26	4.85000 -0.27	5.18	4.80	5.09	1,561,445
09 Mar 26	5.12000 -0.03	5.14	4.77	5.05	629,289
06 Mar 26	5.15000 -0.12	5.26	5.05	5.13	471,243
05 Mar 26	5.27000 -0.04	5.34	5.13	5.25	570,917
04 Mar 26	5.31000 -0.15	5.58	5.27	5.51	719,862
03 Mar 26	5.46000 +0.09	5.47	5.07	5.18	684,497
02 Mar 26	5.37000 +0.19	5.55	5.05	5.12	678,471
27 Feb 26	5.18000 -0.28	5.44	4.93	5.06	1,324,686
26 Feb 26	5.46000 -0.05	5.64	5.41	5.47	444,312
25 Feb 26	5.51000 +0.37	5.61	5.15	5.18	454,462
24 Feb 26	5.14000 +0.22	5.20	4.87	4.92	505,284
23 Feb 26	4.92000 -0.28	5.18	4.86	5.15	648,074
20 Feb 26	5.20000 +0.09	5.24	4.99	5.08	1,239,321
19 Feb 26	5.11000 -0.12	5.25	5.03	5.14	462,637
18 Feb 26	5.23000 +0.20	5.25	5.01	5.03	487,657
17 Feb 26	5.03000 +0.07	5.07	4.82	4.96	487,293
13 Feb 26	4.96000 +0.04	5.15	4.76	4.89	692,779
12 Feb 26	4.92000 -0.48	5.45	4.85	5.44	667,502
11 Feb 26	5.40000 -0.11	5.67	5.35	5.56	467,027
10 Feb 26	5.51000 +0.01	5.64	5.45	5.50	685,903
09 Feb 26	5.50000 -0.12	5.67	5.49	5.59	254,398
06 Feb 26	5.62000 +0.27	5.78	5.41	5.41	563,038
05 Feb 26	5.35000 -0.11	5.46	5.19	5.38	471,855
04 Feb 26	5.46000 +0.08	5.49	5.32	5.39	315,709
03 Feb 26	5.38000 -0.27	5.70	5.24	5.65	428,879
02 Feb 26	5.65000 +0.23	5.74	5.36	5.40	543,967
30 Jan 26	5.42000 -0.07	5.49	5.27	5.42	419,819
29 Jan 26	5.49000 +0.09	5.59	5.39	5.41	437,823
28 Jan 26	5.40000 -0.38	5.82	5.37	5.79	383,582
27 Jan 26	5.78000 +0.15	5.87	5.56	5.62	376,346
26 Jan 26	5.63000 -0.11	5.72	5.54	5.72	442,372
23 Jan 26	5.74000 -0.31	6.11	5.57	6.03	1,067,139
22 Jan 26	6.05000 +1.21	6.29	5.30	5.30	3,026,729
21 Jan 26	4.84000 -0.01	5.04	4.74	4.90	669,890
20 Jan 26	4.85000 -0.18	5.02	4.79	5.00	396,538
16 Jan 26	5.03000 -0.10	5.17	5.00	5.14	600,875
15 Jan 26	5.13000 +0.06	5.22	5.01	5.01	341,288
14 Jan 26	5.07000 +0.01	5.12	5.00	5.03	347,436
13 Jan 26	5.06000 -0.15	5.23	5.04	5.23	374,839
12 Jan 26	5.21000 -0.05	5.42	5.08	5.41	296,028
09 Jan 26	5.26000 -0.06	5.40	5.15	5.32	270,879
08 Jan 26	5.32000 +0.04	5.41	5.23	5.25	256,216
07 Jan 26	5.28000 +0.07	5.38	5.11	5.24	327,072
06 Jan 26	5.21000 -0.03	5.22	5.03	5.19	296,549
05 Jan 26	5.24000 +0.18	5.40	5.07	5.07	403,101
02 Jan 26	5.06000 -0.23	5.36	5.01	5.29	309,560
31 Dec 25	5.29000 -0.06	5.38	5.27	5.33	249,807
30 Dec 25	5.35000 +0.06	5.41	5.24	5.30	241,164
29 Dec 25	5.29000 -0.08	5.38	5.28	5.35	177,110
26 Dec 25	5.37000 -0.04	5.41	5.29	5.35	157,513
24 Dec 25	5.41000 -0.06	5.49	5.36	5.45	89,150
23 Dec 25	5.47000 +0.01	5.56	5.30	5.30	299,332
22 Dec 25	5.46000 +0.04	5.57	5.42	5.45	305,350
19 Dec 25	5.42000 -0.03	5.57	5.33	5.45	371,567
18 Dec 25	5.45000 -0.06	5.70	5.43	5.59	679,810
17 Dec 25	5.51000 +0.02	5.64	5.39	5.42	271,309
16 Dec 25	5.49000 +0.03	5.55	5.27	5.45	227,618
15 Dec 25	5.46000 -0.11	5.64	5.42	5.64	222,318
12 Dec 25	5.57000 -0.12	5.72	5.57	5.71	240,626
11 Dec 25	5.69000 +0.00	5.82	5.56	5.68	342,045
10 Dec 25	5.69000 +0.18	5.72	5.39	5.49	613,628
09 Dec 25	5.51000 +0.09	5.54	5.34	5.39	263,545
08 Dec 25	5.42000 +0.09	5.50	5.28	5.36	288,461
05 Dec 25	5.33000 +0.06	5.38	5.21	5.25	253,897
04 Dec 25	5.27000 -0.02	5.28	5.19	5.20	329,761
03 Dec 25	5.29000 +0.16	5.30	5.11	5.14	332,731
02 Dec 25	5.13000 +0.01	5.17	5.03	5.15	271,786
01 Dec 25	5.12000 -0.05	5.21	4.88	5.07	313,356
28 Nov 25	5.17000 +0.08	5.26	5.09	5.14	123,130
26 Nov 25	5.09000 +0.13	5.16	4.90	4.94	261,325
25 Nov 25	4.96000 +0.18	4.97	4.76	4.80	325,048
24 Nov 25	4.78000 +0.11	4.80	4.61	4.69	331,082
21 Nov 25	4.67000 +0.16	4.70	4.50	4.51	484,643
20 Nov 25	4.51000 -0.15	4.86	4.47	4.76	350,951
19 Nov 25	4.66000 -0.01	4.69	4.56	4.66	336,606
18 Nov 25	4.67000 -0.03	4.73	4.59	4.65	391,915
17 Nov 25	4.70000 -0.12	4.85	4.69	4.79	538,050
14 Nov 25	4.82000 +0.00	4.86	4.66	4.79	655,614
13 Nov 25	4.82000 -0.02	4.88	4.75	4.81	429,108
12 Nov 25	4.84000 +0.10	4.86	4.66	4.74	262,548
11 Nov 25	4.74000 +0.00	4.76	4.64	4.74	234,058
10 Nov 25	4.74000 +0.00	4.86	4.64	4.84	360,077
07 Nov 25	4.73500 +0.05	4.79	4.53	4.61	437,926
06 Nov 25	4.69000 -0.52	5.43	4.67	5.20	827,373
05 Nov 25	5.21000 +0.08	5.61	5.18	5.36	1,222,045
04 Nov 25	5.13000 -0.23	5.37	5.12	5.24	959,314
03 Nov 25	5.36000 +0.03	5.46	5.14	5.33	498,591
31 Oct 25	5.33000 +0.21	5.33	5.02	5.14	518,208
30 Oct 25	5.12000 -0.24	5.29	5.04	5.28	488,875
29 Oct 25	5.36000 -0.24	5.58	5.24	5.58	588,623
28 Oct 25	5.60000 +0.04	5.64	5.46	5.54	373,481
27 Oct 25	5.56000 -0.14	5.78	5.53	5.75	353,707
24 Oct 25	5.70000 +0.10	5.84	5.64	5.70	367,117
23 Oct 25	5.60000 +0.09	5.68	5.47	5.51	314,003
22 Oct 25	5.51000 +0.02	5.52	5.30	5.48	665,831
21 Oct 25	5.49000 +0.06	5.49	5.32	5.43	484,084
20 Oct 25	5.43000 +0.23	5.49	5.15	5.25	337,160
17 Oct 25	5.20000 -0.04	5.26	5.10	5.20	1,023,982
16 Oct 25	5.24000 -0.28	5.61	5.20	5.56	566,153
15 Oct 25	5.52000 +0.07	5.63	5.48	5.58	493,326
14 Oct 25	5.45000 +0.19	5.53	5.17	5.19	378,347
13 Oct 25	5.26000 +0.17	5.34	5.05	5.14	704,780
10 Oct 25	5.09000 -0.30	5.50	5.07	5.39	651,041
09 Oct 25	5.39000 -0.06	5.47	5.37	5.45	420,336
08 Oct 25	5.45000 +0.04	5.50	5.34	5.46	581,569
07 Oct 25	5.41000 -0.33	5.51	5.31	5.47	1,009,212
06 Oct 25	5.74000 -0.06	5.92	5.72	5.83	543,353
03 Oct 25	5.80000 -0.11	6.02	5.80	5.92	450,735
02 Oct 25	5.91000 -0.16	6.12	5.91	6.10	509,941
01 Oct 25	6.07000 -0.10	6.16	5.95	6.10	810,406
30 Sep 25	6.17000 -0.05	6.22	6.00	6.22	1,158,100
29 Sep 25	6.22000 -0.17	6.45	6.16	6.45	588,968
26 Sep 25	6.39000 -0.04	6.50	6.37	6.44	417,087
25 Sep 25	6.43000 -0.07	6.54	6.31	6.42	334,083
24 Sep 25	6.50000 -0.23	6.84	6.46	6.72	346,943
23 Sep 25	6.73000 -0.25	7.09	6.67	7.00	475,620
22 Sep 25	6.98000 -0.12	7.15	6.91	7.02	439,438
19 Sep 25	7.10000 +0.01	7.33	7.04	7.12	2,020,939
18 Sep 25	7.09000 +0.29	7.09	6.79	6.87	982,546
17 Sep 25	6.80000 +0.11	6.95	6.71	6.71	487,262
16 Sep 25	6.69000 +0.00	6.77	6.61	6.72	467,596
15 Sep 25	6.69000 +0.04	6.84	6.62	6.70	378,471
12 Sep 25	6.65000 +0.33	6.71	6.24	6.33	672,393
11 Sep 25	6.32000 -0.12	6.53	6.14	6.44	1,159,533
10 Sep 25	6.44000 -0.22	6.74	6.37	6.74	368,784
09 Sep 25	6.66000 -0.01	6.76	6.62	6.68	620,891
08 Sep 25	6.67000 +0.10	6.77	6.52	6.68	501,981
05 Sep 25	6.57000 -0.18	6.88	6.47	6.82	471,902
04 Sep 25	6.75000 +0.24	6.95	6.40	6.52	1,158,312
03 Sep 25	6.51000 +0.19	6.52	6.28	6.29	684,496
02 Sep 25	6.32000 -0.29	6.61	6.24	6.43	471,745
29 Aug 25	6.61000 -0.01	6.72	6.51	6.60	464,309
28 Aug 25	6.62000 +0.08	6.67	6.51	6.59	455,701
27 Aug 25	6.54000 -0.04	6.67	6.44	6.57	670,368
26 Aug 25	6.58000 +0.16	6.65	6.38	6.40	462,849
25 Aug 25	6.42000 +0.42	6.48	5.93	5.96	1,593,283
22 Aug 25	6.00000 +0.18	6.15	5.77	5.89	457,448
21 Aug 25	5.82000 +0.19	5.83	5.51	5.57	578,669
20 Aug 25	5.63000 -0.20	5.92	5.62	5.80	358,804
19 Aug 25	5.83000 -0.18	6.13	5.77	6.05	606,813
18 Aug 25	6.01000 -0.04	6.14	5.97	6.05	454,154
15 Aug 25	6.05000 -0.14	6.30	6.02	6.24	1,046,654
14 Aug 25	6.19000 -0.06	6.26	6.05	6.20	289,127
13 Aug 25	6.25000 +0.20	6.32	6.06	6.11	544,474
12 Aug 25	6.05000 +0.19	6.09	5.88	5.95	277,592
11 Aug 25	5.86000 -0.03	5.99	5.76	5.90	281,366
08 Aug 25	5.89000 +0.01	5.95	5.66	5.89	492,491
07 Aug 25	5.88000 -0.46	6.86	5.74	6.86	1,304,483
06 Aug 25	6.34000 +0.01	6.56	6.30	6.39	783,478
05 Aug 25	6.33000 +0.21	6.39	6.00	6.20	459,862
04 Aug 25	6.12000 +0.31	6.39	5.76	5.87	461,264
01 Aug 25	5.81000 -0.32	5.95	5.66	5.95	614,211
31 Jul 25	6.13000 -0.05	6.29	6.11	6.17	277,690
30 Jul 25	6.18000 -0.03	6.29	6.13	6.23	384,761
29 Jul 25	6.21000 +0.01	6.30	6.13	6.27	337,976
28 Jul 25	6.20000 -0.16	6.39	6.10	6.39	480,081
25 Jul 25	6.36000 +0.06	6.40	6.24	6.29	331,804
24 Jul 25	6.30000 -0.33	6.63	6.27	6.62	644,696
23 Jul 25	6.63000 +0.23	6.65	6.42	6.51	566,275
22 Jul 25	6.40000 +0.20	6.54	6.24	6.27	689,162
21 Jul 25	6.20000 +0.05	6.47	6.13	6.15	492,926
18 Jul 25	6.15000 -0.18	6.40	5.93	6.39	535,872
17 Jul 25	6.33000 +0.11	6.38	6.12	6.20	455,976
16 Jul 25	6.22000 -0.27	6.55	6.12	6.53	448,844
15 Jul 25	6.49000 +0.00	6.56	6.39	6.55	445,814
14 Jul 25	6.49000 -0.29	6.77	6.10	6.75	1,247,466
11 Jul 25	6.78000 -0.20	7.03	6.77	6.96	282,750
10 Jul 25	6.98000 -0.18	7.26	6.82	7.16	494,644
09 Jul 25	7.16000 +0.05	7.18	6.92	7.11	489,332
08 Jul 25	7.11000 -0.58	7.75	6.90	7.69	661,417
07 Jul 25	7.69000 +0.61	7.97	6.88	6.90	1,251,274
03 Jul 25	7.08000 +0.21	7.11	6.88	6.90	340,245
02 Jul 25	6.87000 +0.13	6.92	6.64	6.73	624,595
01 Jul 25	6.74000 -0.42	7.22	6.60	7.06	945,591
30 Jun 25	7.16000 -0.20	7.74	7.14	7.23	1,585,214
27 Jun 25	7.36000 -0.09	7.55	7.10	7.40	5,308,401
26 Jun 25	7.45000 +0.62	7.48	6.86	6.86	576,053
25 Jun 25	6.83000 -0.24	7.27	6.81	7.24	311,496
24 Jun 25	7.07000 +0.25	7.43	6.91	7.02	712,128
23 Jun 25	6.82000 -0.01	6.91	6.32	6.78	519,346
20 Jun 25	6.83000 -0.17	7.22	6.79	7.17	583,499
18 Jun 25	7.00000 +0.21	7.07	6.70	6.80	358,528
17 Jun 25	6.79000 -0.53	7.30	6.78	7.24	288,090
16 Jun 25	7.32000 +0.51	7.35	6.91	6.97	300,805
13 Jun 25	6.81000 -0.20	7.00	6.72	6.79	281,048
12 Jun 25	7.01000 -0.39	7.50	7.00	7.38	337,647
11 Jun 25	7.40000 +0.50	7.43	6.66	6.94	457,040
10 Jun 25	6.90000 +0.09	7.09	6.63	6.81	499,493
09 Jun 25	6.81000 -0.22	7.16	6.81	7.12	443,035
06 Jun 25	7.03000 +0.44	7.05	6.68	6.70	406,132
05 Jun 25	6.59000 +0.35	6.86	6.26	6.29	609,911
04 Jun 25	6.24000 -0.43	6.82	6.22	6.70	225,597
03 Jun 25	6.67000 +0.38	6.67	6.22	6.28	228,245
02 Jun 25	6.29000 -0.36	6.79	6.14	6.64	421,643
30 May 25	6.65000 -0.01	6.68	6.42	6.59	292,071
29 May 25	6.66000 +0.07	6.69	6.46	6.59	213,698
28 May 25	6.59000 +0.22	6.59	6.25	6.39	249,440
27 May 25	6.37000 +0.22	6.43	6.13	6.20	346,289
23 May 25	6.15000 -0.25	6.35	6.11	6.21	264,964
22 May 25	6.40000 -0.07	6.48	6.25	6.39	205,004
21 May 25	6.47000 -0.45	6.87	6.39	6.79	248,810
20 May 25	6.92000 +0.03	6.95	6.71	6.85	255,106
19 May 25	6.89500 +0.14	7.04	6.48	6.58	266,306
16 May 25	6.75000 -0.17	6.99	6.67	6.94	331,509
15 May 25	6.92000 -0.23	7.20	6.69	7.15	308,066
14 May 25	7.15000 -0.14	7.47	6.94	7.35	496,837
13 May 25	7.29000 +0.54	7.36	6.75	6.75	564,097
12 May 25	6.75000 +0.04	7.58	6.66	7.41	926,883
09 May 25	6.71000 +0.56	7.47	6.52	7.10	890,843
08 May 25	6.15000 +0.59	6.22	5.70	5.73	717,150
07 May 25	5.56000 +0.12	5.65	5.41	5.45	307,086
06 May 25	5.44000 -0.12	5.62	5.35	5.48	296,768
05 May 25	5.56000 +0.23	5.68	5.24	5.26	271,962
02 May 25	5.33000 +0.21	5.36	5.13	5.30	195,694
01 May 25	5.12000 +0.00	5.30	5.03	5.13	234,835
30 Apr 25	5.12000 -0.02	5.15	4.77	5.00	223,822
29 Apr 25	5.14000 -0.18	5.39	5.11	5.32	209,526
28 Apr 25	5.32000 +0.19	5.34	5.12	5.13	205,500
25 Apr 25	5.13000 +0.09	5.15	4.96	5.01	192,779
24 Apr 25	5.04000 +0.25	5.06	4.70	4.82	206,774
23 Apr 25	4.79000 +0.17	4.96	4.73	4.76	248,432
22 Apr 25	4.62000 +0.25	4.64	4.39	4.40	191,086
21 Apr 25	4.37000 -0.24	4.69	4.35	4.58	290,909
17 Apr 25	4.61000 +0.20	4.66	4.40	4.42	399,306
16 Apr 25	4.41000 +0.30	4.45	4.05	4.11	488,930
15 Apr 25	4.11000 -0.03	4.23	4.11	4.17	287,894
14 Apr 25	4.14000 -0.08	4.32	4.11	4.27	269,832
11 Apr 25	4.22000 -0.21	4.45	4.15	4.27	530,561
10 Apr 25	4.43000 -0.15	4.59	4.15	4.41	510,015
09 Apr 25	4.58000 +0.23	4.95	4.08	4.30	732,308
08 Apr 25	4.35000 -0.27	5.28	4.28	4.86	387,915
07 Apr 25	4.62000 +0.24	4.76	4.10	4.14	612,373
04 Apr 25	4.38000 -0.61	5.00	4.17	4.81	1,058,307
03 Apr 25	4.99000 -0.80	5.43	4.90	5.39	788,823
02 Apr 25	5.79000 +0.26	5.84	5.45	5.50	309,308
01 Apr 25	5.53000 +0.04	5.76	5.37	5.55	277,399
31 Mar 25	5.49000 -0.12	5.55	5.29	5.41	517,520
28 Mar 25	5.61000 -0.43	6.11	5.51	6.03	509,613
27 Mar 25	6.04000 +0.34	6.08	5.63	5.65	421,091
26 Mar 25	5.70000 -0.20	6.04	5.67	5.94	313,846
25 Mar 25	5.90000 -0.27	6.24	5.82	6.20	305,328
24 Mar 25	6.17000 +0.26	6.27	6.06	6.15	304,566
21 Mar 25	5.91000 -0.29	6.12	5.86	6.08	442,870
20 Mar 25	6.20000 +0.50	6.24	5.60	5.62	554,337
19 Mar 25	5.70000 +0.20	5.78	5.46	5.52	469,996
18 Mar 25	5.50000 -0.29	5.87	5.46	5.75	439,876
17 Mar 25	5.79000 +0.27	5.81	5.54	5.56	481,792
14 Mar 25	5.52000 -0.09	5.88	5.50	5.70	601,703
13 Mar 25	5.61000 -0.52	6.26	5.58	6.07	525,022
12 Mar 25	6.13000 +0.26	6.37	6.02	6.13	472,231
11 Mar 25	5.87000 -0.03	6.26	5.71	5.89	693,887
10 Mar 25	5.90000 -0.74	6.54	5.67	6.39	2,404,859
07 Mar 25	6.64000 +0.28	6.64	6.09	6.38	381,550
06 Mar 25	6.36000 -0.39	6.70	6.24	6.66	318,164
05 Mar 25	6.75000 +0.26	6.76	6.44	6.49	317,755
04 Mar 25	6.49000 -0.58	6.79	6.13	6.79	656,646
03 Mar 25	7.07000 +0.01	7.54	6.95	7.16	593,839
28 Feb 25	7.06000 +0.04	7.08	6.78	6.97	376,528
27 Feb 25	7.02000 +0.08	7.23	6.91	7.02	316,466
26 Feb 25	6.94000 -0.25	7.28	6.93	7.16	442,197
25 Feb 25	7.19000 -0.32	7.56	7.02	7.46	730,605
24 Feb 25	7.51000 -0.38	8.18	7.44	7.97	580,181
21 Feb 25	7.89000 -0.07	8.37	7.70	7.96	702,652
20 Feb 25	7.96000 -0.28	8.57	7.76	8.18	785,168
19 Feb 25	8.24000 -0.46	9.24	8.13	8.94	1,277,537
18 Feb 25	8.70000 +1.13	8.92	7.60	7.87	2,325,944
14 Feb 25	7.57000 +1.17	7.62	6.52	6.55	1,736,886
13 Feb 25	6.40000 +0.49	7.75	6.20	6.87	3,987,384
12 Feb 25	5.91000 +0.17	5.95	5.43	5.62	1,178,904
11 Feb 25	5.74000 +0.12	5.81	5.56	5.71	442,929
10 Feb 25	5.62000 +0.25	5.99	5.39	5.43	531,844
07 Feb 25	5.37000 -0.02	5.45	5.19	5.38	181,112
06 Feb 25	5.39000 -0.07	5.57	5.29	5.51	240,203
05 Feb 25	5.46000 +0.10	5.49	5.14	5.37	255,617
04 Feb 25	5.36000 +0.74	5.37	4.66	4.68	303,689
03 Feb 25	4.62000 +0.02	4.73	4.30	4.54	268,499
31 Jan 25	4.60000 +0.50	4.62	4.10	4.10	368,612
30 Jan 25	4.10000 +0.11	4.15	3.96	4.02	313,710
29 Jan 25	3.99000 +0.03	4.09	3.90	3.92	466,355
28 Jan 25	3.96000 +0.12	4.01	3.76	3.86	249,965
27 Jan 25	3.84000 +0.01	3.90	3.75	3.83	277,309
24 Jan 25	3.83000 +0.02	3.88	3.67	3.79	187,968
23 Jan 25	3.81000 +0.01	3.85	3.76	3.79	171,358
22 Jan 25	3.80000 +0.09	3.87	3.70	3.70	188,027
21 Jan 25	3.71000 -0.22	3.95	3.62	3.93	297,538
17 Jan 25	3.93000 +0.05	3.99	3.84	3.90	134,622
16 Jan 25	3.88000 +0.00	3.94	3.83	3.90	87,670
15 Jan 25	3.88000 +0.14	3.95	3.83	3.84	184,015
14 Jan 25	3.74000 +0.08	3.79	3.64	3.69	111,647
13 Jan 25	3.66000 +0.05	3.76	3.53	3.58	221,819
10 Jan 25	3.61000 -0.14	3.68	3.45	3.68	233,758
08 Jan 25	3.75000 -0.03	3.79	3.61	3.74	121,089
07 Jan 25	3.78000 -0.18	4.00	3.72	3.99	195,537
06 Jan 25	3.96000 -0.04	4.05	3.94	3.94	182,641
03 Jan 25	4.00000 +0.11	4.05	3.89	3.94	231,695
02 Jan 25	3.89000 +0.01	3.95	3.85	3.87	134,209
31 Dec 24	3.88000 -0.10	4.00	3.85	3.97	126,792
30 Dec 24	3.98000 -0.09	4.06	3.87	4.06	191,657
27 Dec 24	4.07000 -0.18	4.28	4.05	4.26	174,889
26 Dec 24	4.25000 +0.25	4.33	3.95	4.02	178,771
24 Dec 24	4.00000 +0.11	4.05	3.79	3.88	130,515
23 Dec 24	3.89000 -0.04	3.95	3.74	3.94	164,093
20 Dec 24	3.93000 +0.07	4.00	3.67	3.86	460,284
19 Dec 24	3.86000 +0.26	3.93	3.60	3.69	325,822
18 Dec 24	3.60000 -0.28	3.91	3.56	3.90	160,636
17 Dec 24	3.88000 +0.00	3.91	3.81	3.89	92,797
16 Dec 24	3.88000 -0.02	3.99	3.81	3.90	160,918
13 Dec 24	3.90000 +0.03	3.93	3.81	3.88	111,340
12 Dec 24	3.87000 +0.01	3.97	3.78	3.91	91,904
11 Dec 24	3.86000 +0.06	3.93	3.65	3.77	196,565
10 Dec 24	3.80000 -0.21	3.99	3.78	3.99	176,132
09 Dec 24	4.01000 +0.01	4.09	3.89	4.05	211,565
06 Dec 24	4.00000 +0.02	4.07	3.90	4.05	123,908
05 Dec 24	3.98000 -0.03	4.04	3.88	4.00	188,769
04 Dec 24	4.01000 -0.08	4.10	3.95	4.10	347,684
03 Dec 24	4.09000 +0.33	4.34	3.77	3.85	396,111
02 Dec 24	3.76000 -0.22	4.01	3.76	4.01	157,829
29 Nov 24	3.98000 +0.03	4.05	3.79	3.95	107,558
27 Nov 24	3.95000 +0.22	4.03	3.70	3.79	291,031
26 Nov 24	3.73000 +0.27	3.82	3.47	3.47	363,427
25 Nov 24	3.46000 +0.30	3.51	3.14	3.14	341,996
22 Nov 24	3.16000 +0.13	3.19	2.98	3.04	159,779
21 Nov 24	3.03000 -0.08	3.14	3.03	3.14	127,933
20 Nov 24	3.11000 -0.03	3.15	2.99	3.13	157,222
19 Nov 24	3.14000 -0.04	3.22	3.07	3.11	147,468
18 Nov 24	3.18000 +0.08	3.28	3.07	3.07	141,540
15 Nov 24	3.10000 +0.04	3.14	2.98	3.05	254,939
14 Nov 24	3.06000 +0.06	3.07	2.82	2.99	106,724
13 Nov 24	3.00000 -0.11	3.32	2.87	3.30	273,263
12 Nov 24	3.11000 -0.09	3.26	3.10	3.20	129,665
11 Nov 24	3.20000 +0.12	3.24	3.07	3.10	173,425
08 Nov 24	3.08000 +0.13	3.15	2.91	2.91	202,727
07 Nov 24	2.95000 +0.04	3.02	2.89	2.89	98,178
06 Nov 24	2.91000 +0.26	2.97	2.78	2.85	249,013
05 Nov 24	2.65000 -0.01	2.75	2.62	2.67	63,095
04 Nov 24	2.66000 -0.02	2.81	2.65	2.69	79,198
01 Nov 24	2.68000 -0.10	2.84	2.65	2.80	100,224
31 Oct 24	2.78000 -0.07	2.96	2.76	2.81	199,861
30 Oct 24	2.85000 +0.26	3.14	2.62	2.73	406,729
29 Oct 24	2.59000 -0.09	2.67	2.51	2.66	83,640
28 Oct 24	2.68000 +0.05	2.74	2.61	2.65	90,561
25 Oct 24	2.63000 -0.06	2.74	2.61	2.69	65,214
24 Oct 24	2.69000 +0.05	2.71	2.61	2.68	31,557
23 Oct 24	2.64000 +0.01	2.67	2.57	2.61	43,756
22 Oct 24	2.63000 +0.06	2.64	2.55	2.60	49,436
21 Oct 24	2.57000 -0.08	2.71	2.54	2.65	130,399
18 Oct 24	2.65000 +0.09	2.73	2.56	2.59	54,585
17 Oct 24	2.56000 +0.00	2.58	2.50	2.58	67,824
16 Oct 24	2.56000 +0.15	2.58	2.44	2.45	90,357
15 Oct 24	2.41000 -0.02	2.57	2.40	2.45	209,420
14 Oct 24	2.43000 -0.15	2.60	2.43	2.58	121,997
11 Oct 24	2.58000 +0.11	2.63	2.46	2.46	55,257
10 Oct 24	2.47000 -0.13	2.57	2.41	2.52	176,311
09 Oct 24	2.60000 -0.05	2.63	2.57	2.62	36,780
08 Oct 24	2.65000 -0.06	2.72	2.56	2.72	76,681
07 Oct 24	2.71000 -0.14	2.88	2.64	2.88	81,022
04 Oct 24	2.85000 +0.20	2.87	2.64	2.67	65,262
03 Oct 24	2.65000 -0.17	2.78	2.61	2.77	72,361
02 Oct 24	2.82000 +0.05	2.82	2.76	2.76	26,994
01 Oct 24	2.77000 -0.04	2.84	2.71	2.84	64,835
30 Sep 24	2.81000 +0.07	2.83	2.74	2.74	20,458
27 Sep 24	2.74000 -0.03	2.96	2.66	2.81	287,056
26 Sep 24	2.77000 +0.16	2.77	2.64	2.64	106,932
25 Sep 24	2.61000 -0.17	2.82	2.61	2.82	63,847
24 Sep 24	2.78000 -0.14	2.92	2.77	2.92	62,118
23 Sep 24	2.92000 +0.01	3.14	2.86	2.88	203,681
20 Sep 24	2.91000 +0.01	3.00	2.82	2.94	203,711
19 Sep 24	2.90000 +0.03	2.98	2.87	2.95	64,759
18 Sep 24	2.87000 +0.12	2.98	2.76	2.76	75,654
17 Sep 24	2.75000 +0.07	2.80	2.58	2.63	73,239
16 Sep 24	2.68000 +0.05	2.78	2.57	2.60	148,854
13 Sep 24	2.63000 +0.24	2.66	2.40	2.44	628,373
12 Sep 24	2.39000 -0.06	2.52	2.37	2.50	73,720
11 Sep 24	2.45500 -0.12	2.60	2.42	2.60	63,410
10 Sep 24	2.57500 -0.07	2.67	2.37	2.67	169,892
09 Sep 24	2.64000 -0.14	2.82	2.62	2.79	75,247
06 Sep 24	2.78000 -0.02	2.84	2.75	2.83	280,848
05 Sep 24	2.80000 -0.03	2.85	2.70	2.85	71,134
04 Sep 24	2.83000 +0.01	2.86	2.81	2.81	20,730
03 Sep 24	2.82000 -0.15	2.93	2.72	2.92	125,519
30 Aug 24	2.97000 -0.07	3.08	2.89	3.06	71,217
29 Aug 24	3.04000 +0.07	3.13	2.97	2.99	44,172
28 Aug 24	2.97000 +0.00	2.97	2.86	2.96	68,795
27 Aug 24	2.97000 -0.14	3.12	2.93	3.10	101,026
26 Aug 24	3.11000 +0.01	3.15	3.07	3.10	57,923
23 Aug 24	3.10000 +0.05	3.19	3.01	3.06	252,930
22 Aug 24	3.05000 -0.09	3.15	3.03	3.14	109,214
21 Aug 24	3.14000 +0.04	3.17	3.07	3.11	90,613
20 Aug 24	3.10000 -0.01	3.18	3.09	3.13	130,617
19 Aug 24	3.11000 +0.01	3.19	3.07	3.10	165,634
16 Aug 24	3.10000 -0.03	3.21	3.07	3.10	134,131
15 Aug 24	3.13000 +0.11	3.21	3.01	3.05	177,234
14 Aug 24	3.02000 -0.03	3.12	2.93	3.04	152,579
13 Aug 24	3.05000 +0.16	3.11	2.86	2.89	178,629
12 Aug 24	2.89000 -0.19	3.10	2.81	3.09	328,121
09 Aug 24	3.08000 +0.18	3.31	2.72	3.20	550,408
08 Aug 24	2.90000 +0.13	2.98	2.77	2.82	208,583
07 Aug 24	2.77000 -0.03	2.92	2.74	2.85	114,286
06 Aug 24	2.80000 +0.01	2.87	2.73	2.82	113,992
05 Aug 24	2.79000 -0.08	2.83	2.60	2.68	184,960
02 Aug 24	2.87000 -0.22	3.05	2.74	3.03	115,796
01 Aug 24	3.09000 +0.02	3.16	2.96	3.16	170,915
31 Jul 24	3.07000 -0.08	3.20	3.07	3.17	79,723
30 Jul 24	3.15000 +0.02	3.21	3.07	3.14	73,581
29 Jul 24	3.13000 -0.09	3.29	3.04	3.25	153,496
26 Jul 24	3.22000 -0.06	3.35	3.22	3.23	68,600
25 Jul 24	3.28000 +0.13	3.38	3.11	3.16	177,510
24 Jul 24	3.15000 -0.05	3.26	3.13	3.19	95,629
23 Jul 24	3.20000 -0.02	3.27	3.18	3.24	67,829
22 Jul 24	3.22000 +0.07	3.26	3.12	3.20	128,685
19 Jul 24	3.15000 -0.08	3.29	3.10	3.22	98,813
18 Jul 24	3.23000 -0.19	3.51	3.19	3.46	166,612
17 Jul 24	3.42000 +0.20	3.49	3.28	3.34	537,153
16 Jul 24	3.22000 +0.45	3.29	2.94	2.99	331,705
15 Jul 24	2.77000 -0.11	3.00	2.77	2.90	93,328
12 Jul 24	2.88000 +0.13	2.89	2.70	2.75	48,941
11 Jul 24	2.75000 +0.15	2.82	2.60	2.61	104,961
10 Jul 24	2.60000 -0.10	2.70	2.58	2.68	88,163
09 Jul 24	2.70000 +0.17	2.71	2.51	2.52	61,730
08 Jul 24	2.53000 -0.01	2.56	2.48	2.55	188,212
05 Jul 24	2.53500 -0.04	2.60	2.53	2.57	53,891
03 Jul 24	2.58000 -0.07	2.65	2.58	2.60	18,150
02 Jul 24	2.65000 -0.04	2.75	2.53	2.72	76,669
01 Jul 24	2.69000 -0.21	2.91	2.66	2.91	103,988
28 Jun 24	2.90000 +0.02	2.94	2.83	2.83	89,278
27 Jun 24	2.88000 +0.05	2.88	2.75	2.82	66,417
26 Jun 24	2.83000 +0.01	2.89	2.70	2.82	96,104
25 Jun 24	2.82000 -0.08	2.87	2.79	2.86	48,845
24 Jun 24	2.90000 +0.05	2.91	2.82	2.84	69,985
21 Jun 24	2.85000 +0.10	2.85	2.70	2.75	120,332
20 Jun 24	2.75000 -0.07	2.90	2.67	2.83	94,103
18 Jun 24	2.82000 -0.14	3.00	2.80	2.94	100,094
17 Jun 24	2.96000 +0.06	2.97	2.88	2.92	22,482
14 Jun 24	2.90000 -0.04	2.93	2.84	2.88	65,142
13 Jun 24	2.94000 -0.14	3.08	2.92	3.07	31,031
12 Jun 24	3.08000 +0.15	3.18	3.00	3.00	156,481
11 Jun 24	2.93000 -0.02	3.01	2.89	3.00	45,247
10 Jun 24	2.95000 +0.01	3.00	2.87	2.96	145,149
07 Jun 24	2.94000 -0.11	3.11	2.93	3.01	132,320
06 Jun 24	3.05000 +0.07	3.11	2.88	3.00	114,846
05 Jun 24	2.98000 -0.13	3.16	2.95	3.14	222,496
04 Jun 24	3.11000 -0.37	3.48	3.09	3.48	142,743
03 Jun 24	3.48000 +0.10	3.52	3.25	3.43	214,350
31 May 24	3.38000 +0.06	3.49	3.31	3.34	58,461
30 May 24	3.32000 -0.03	3.50	3.29	3.35	143,968
29 May 24	3.35000 -0.03	3.36	3.24	3.30	72,017
28 May 24	3.38000 +0.02	3.69	3.29	3.38	159,647
24 May 24	3.36000 -0.05	3.46	3.35	3.42	110,979
23 May 24	3.41000 -0.09	3.50	3.35	3.50	129,865
22 May 24	3.50000 +0.03	3.56	3.43	3.49	200,447
21 May 24	3.47000 -0.09	3.61	3.40	3.52	112,901
20 May 24	3.56000 -0.03	3.63	3.51	3.59	124,496
17 May 24	3.59000 -0.17	3.76	3.52	3.76	209,210
16 May 24	3.76000 -0.16	3.92	3.75	3.86	135,392
15 May 24	3.92000 -0.31	4.33	3.80	4.33	240,149
14 May 24	4.23000 -0.13	4.48	4.21	4.32	335,980
13 May 24	4.36000 -0.06	4.60	4.31	4.48	348,118
10 May 24	4.42000 +0.76	4.43	3.71	4.00	826,878
09 May 24	3.66000 +0.02	3.77	3.63	3.66	366,591
08 May 24	3.64000 -0.01	3.75	3.50	3.58	236,579
07 May 24	3.65000 +0.05	3.70	3.55	3.61	309,966
06 May 24	3.60000 +0.09	3.71	3.50	3.54	200,669
03 May 24	3.51000 +0.29	3.58	3.20	3.29	489,693
02 May 24	3.22000 -0.04	3.35	3.17	3.30	143,475
01 May 24	3.26000 +0.09	3.35	3.08	3.19	227,083
30 Apr 24	3.17000 -0.05	3.31	3.12	3.19	208,779
29 Apr 24	3.22000 +0.07	3.38	3.06	3.09	243,763
26 Apr 24	3.15000 +0.05	3.37	3.06	3.09	293,755
25 Apr 24	3.10000 -0.14	3.44	3.04	3.26	557,094
24 Apr 24	3.24000 +0.09	3.42	3.11	3.18	862,924
23 Apr 24	3.15000 +0.90	3.53	2.58	2.70	11,674,409
22 Apr 24	2.25000 -0.04	2.34	2.18	2.34	225,245
19 Apr 24	2.29000 -0.05	2.46	2.28	2.29	127,938
18 Apr 24	2.34000 +0.21	2.47	2.14	2.18	174,557
17 Apr 24	2.13000 -0.06	2.22	2.08	2.22	197,922
16 Apr 24	2.19000 -0.02	2.25	2.05	2.19	289,567
15 Apr 24	2.21000 -0.08	2.32	2.15	2.27	127,970
12 Apr 24	2.29000 -0.04	2.31	2.19	2.31	76,085
11 Apr 24	2.33000 +0.03	2.34	2.21	2.31	64,662
10 Apr 24	2.30000 +0.16	2.32	2.09	2.09	224,975
09 Apr 24	2.14000 -0.14	2.34	2.09	2.29	520,378
08 Apr 24	2.28000 +0.10	2.35	2.17	2.21	203,863
05 Apr 24	2.18000 -0.18	2.35	2.15	2.35	352,816
04 Apr 24	2.36000 -0.02	2.48	2.30	2.40	146,204
03 Apr 24	2.38000 +0.08	2.48	2.27	2.30	111,199
02 Apr 24	2.30000 -0.07	2.37	2.25	2.37	182,982
01 Apr 24	2.37000 -0.06	2.47	2.32	2.42	135,165
28 Mar 24	2.43000 +0.01	2.50	2.41	2.44	116,174
27 Mar 24	2.42000 -0.07	2.51	2.40	2.50	147,400
26 Mar 24	2.49000 -0.01	2.55	2.45	2.51	166,700
25 Mar 24	2.50000 -0.13	2.65	2.50	2.63	207,230
22 Mar 24	2.63000 +0.03	2.70	2.60	2.66	98,492
21 Mar 24	2.60000 -0.11	2.89	2.57	2.75	181,157
20 Mar 24	2.71000 +0.13	2.72	2.52	2.61	208,614
19 Mar 24	2.58000 -0.15	2.77	2.55	2.77	269,546
18 Mar 24	2.73000 -0.34	3.06	2.72	2.95	399,319
15 Mar 24	3.07000 -0.45	3.54	2.78	3.50	1,373,617
14 Mar 24	3.52000 -0.13	3.67	3.46	3.60	221,279
13 Mar 24	3.65000 -0.37	3.83	3.27	3.70	411,034
12 Mar 24	4.02000 +0.29	4.07	3.74	3.74	292,297
11 Mar 24	3.73000 +0.11	3.87	3.55	3.70	193,662
08 Mar 24	3.62000 +0.01	3.83	3.57	3.66	80,244
07 Mar 24	3.61000 -0.15	3.86	3.56	3.79	100,603
06 Mar 24	3.76000 +0.15	3.78	3.56	3.61	105,655
05 Mar 24	3.61000 -0.13	3.84	3.61	3.73	81,957
04 Mar 24	3.74000 -0.21	3.97	3.73	3.93	97,295
01 Mar 24	3.95000 +0.08	3.98	3.77	3.87	114,084
29 Feb 24	3.87000 +0.12	3.91	3.71	3.71	108,030
28 Feb 24	3.75000 -0.22	4.02	3.75	3.93	117,212
27 Feb 24	3.97000 +0.11	3.99	3.85	3.93	107,749
26 Feb 24	3.86000 -0.02	4.06	3.73	3.87	140,880
23 Feb 24	3.88000 +0.13	3.89	3.65	3.73	120,202
22 Feb 24	3.75000 +0.05	3.80	3.67	3.78	53,612
21 Feb 24	3.70000 -0.04	3.82	3.66	3.74	82,655
20 Feb 24	3.74000 -0.05	3.88	3.70	3.73	98,629
16 Feb 24	3.79000 -0.07	3.87	3.45	3.82	120,878
15 Feb 24	3.86000 +0.10	3.96	3.70	3.70	178,508
14 Feb 24	3.76000 +0.38	3.82	3.44	3.44	250,836
13 Feb 24	3.38000 -0.15	3.44	3.33	3.39	168,168
12 Feb 24	3.53000 +0.26	3.57	3.28	3.28	154,831
09 Feb 24	3.27000 -0.01	3.34	3.24	3.31	81,011
08 Feb 24	3.28000 -0.06	3.34	3.23	3.34	188,196
07 Feb 24	3.34000 -0.18	3.52	3.32	3.52	210,005
06 Feb 24	3.52000 +0.16	3.55	3.38	3.44	136,411
05 Feb 24	3.36000 -0.23	3.64	3.29	3.51	209,767
02 Feb 24	3.59000 -0.10	3.69	3.58	3.64	129,129
01 Feb 24	3.69000 +0.01	3.87	3.51	3.69	233,238
31 Jan 24	3.68000 -0.29	3.98	3.63	3.93	160,180
30 Jan 24	3.97000 -0.15	4.12	3.92	4.12	117,478
29 Jan 24	4.12000 +0.11	4.14	3.99	3.99	84,798
26 Jan 24	4.01000 +0.04	4.05	3.95	3.98	105,223
25 Jan 24	3.97000 -0.12	4.18	3.95	4.14	114,259
24 Jan 24	4.09000 -0.10	4.35	4.05	4.24	164,156
23 Jan 24	4.19000 +0.14	4.24	4.04	4.08	191,862
22 Jan 24	4.05000 +0.17	4.18	3.89	3.89	378,285
19 Jan 24	3.88000 +0.33	3.92	3.44	3.55	440,485
18 Jan 24	3.55500 -0.20	3.82	3.42	3.82	826,642
17 Jan 24	3.76000 -0.34	4.18	3.70	4.18	465,777
16 Jan 24	4.10000 -0.17	4.28	4.04	4.27	455,899
12 Jan 24	4.27000 -0.09	4.55	4.22	4.41	320,826
11 Jan 24	4.36000 +0.01	4.39	4.21	4.31	287,624
10 Jan 24	4.35000 +0.19	4.37	4.03	4.03	239,202
09 Jan 24	4.16000 -0.02	4.22	4.09	4.15	283,842
08 Jan 24	4.18000 +0.22	4.21	3.92	3.97	233,037
05 Jan 24	3.96000 +0.10	4.00	3.81	3.85	161,956
04 Jan 24	3.86000 +0.08	3.88	3.74	3.76	148,494
03 Jan 24	3.78000 -0.08	3.97	3.74	3.80	263,855
02 Jan 24	3.86000 -0.05	3.88	3.58	3.88	533,594
29 Dec 23	3.91000 +0.06	3.94	3.70	3.78	657,187
28 Dec 23	3.85000 +0.15	3.87	3.65	3.76	349,086
27 Dec 23	3.70000 +0.05	3.76	3.61	3.65	263,397
26 Dec 23	3.65000 +0.02	3.66	3.57	3.63	219,211
22 Dec 23	3.63000 +0.09	3.65	3.44	3.54	273,459
21 Dec 23	3.54000 +0.15	3.62	3.40	3.40	562,937
20 Dec 23	3.39000 +0.15	3.89	3.24	3.25	811,486
19 Dec 23	3.24000 +0.05	3.34	3.13	3.15	587,219
18 Dec 23	3.19000 +0.10	3.29	2.98	3.09	432,848
15 Dec 23	3.09000 -0.16	3.31	3.08	3.19	534,274
14 Dec 23	3.25000 +0.27	3.41	3.04	3.09	702,931
13 Dec 23	2.98000 +0.06	3.01	2.78	2.91	584,989
12 Dec 23	2.92000 -0.01	2.99	2.87	2.90	218,730
11 Dec 23	2.93000 -0.08	3.03	2.90	2.99	387,294
08 Dec 23	3.01000 +0.12	3.01	2.85	2.93	429,621
07 Dec 23	2.89000 -0.01	3.00	2.83	2.87	218,154
06 Dec 23	2.90000 +0.30	3.03	2.63	2.63	462,653
05 Dec 23	2.60000 -0.10	2.71	2.56	2.67	257,749
04 Dec 23	2.70000 +0.10	2.72	2.56	2.62	563,417
01 Dec 23	2.60000 +0.00	2.68	2.37	2.60	766,976
30 Nov 23	2.60000 +0.14	2.65	2.47	2.65	383,412
29 Nov 23	2.46000 +0.04	2.60	2.44	2.47	391,766
28 Nov 23	2.42000 +0.20	2.44	2.17	2.25	346,722
27 Nov 23	2.22000 +0.07	2.25	2.13	2.20	249,070
24 Nov 23	2.15000 -0.01	2.26	2.15	2.15	144,284
22 Nov 23	2.16500 -0.07	2.25	2.14	2.25	201,660
21 Nov 23	2.23000 -0.07	2.37	2.20	2.28	340,640
20 Nov 23	2.30000 -0.11	2.45	2.23	2.45	401,029
17 Nov 23	2.41000 +0.07	2.45	2.33	2.35	354,042
16 Nov 23	2.34500 -0.23	2.60	2.30	2.60	404,641
15 Nov 23	2.58000 -0.02	2.68	2.56	2.62	241,179
14 Nov 23	2.60000 +0.09	2.67	2.55	2.60	579,652
13 Nov 23	2.51000 +0.00	2.58	2.45	2.53	272,617
10 Nov 23	2.51000 -0.10	2.66	2.47	2.66	364,150
09 Nov 23	2.61000 +0.03	2.71	2.45	2.59	531,697
08 Nov 23	2.58000 -0.39	3.00	2.54	2.94	973,854
07 Nov 23	2.97000 -2.85	4.16	2.80	4.00	1,876,929
06 Nov 23	5.82000 -0.30	6.23	5.74	6.15	433,830
03 Nov 23	6.12000 +0.21	6.36	6.02	6.02	277,271
02 Nov 23	5.91000 +0.06	6.04	5.78	5.85	209,600
01 Nov 23	5.85000 +0.00	6.02	5.74	5.83	97,863
31 Oct 23	5.85000 +0.17	5.89	5.68	5.71	197,145
30 Oct 23	5.68000 +0.17	5.88	5.21	5.48	126,941
27 Oct 23	5.51000 +0.12	5.56	5.34	5.53	102,550
26 Oct 23	5.39000 +0.02	5.56	5.21	5.34	136,842
25 Oct 23	5.37000 -0.44	5.88	5.24	5.88	210,433
24 Oct 23	5.81000 -0.03	6.04	5.78	5.87	190,930
23 Oct 23	5.84000 -0.06	6.02	5.78	5.87	125,523
20 Oct 23	5.90000 -0.16	6.18	5.85	6.18	113,860
19 Oct 23	6.06000 +0.23	6.26	5.72	5.78	159,087
18 Oct 23	5.83000 -0.44	6.21	5.79	6.19	151,117
17 Oct 23	6.27000 -0.68	6.68	6.12	6.59	286,680
16 Oct 23	6.95000 +0.12	7.10	6.91	6.96	204,509
13 Oct 23	6.83000 -0.25	7.14	6.73	7.14	145,369
12 Oct 23	7.08000 -0.10	7.19	6.92	7.19	135,452
11 Oct 23	7.18000 +0.08	7.32	7.13	7.13	158,092
10 Oct 23	7.10000 +0.31	7.20	6.87	6.87	167,969
09 Oct 23	6.79000 -0.03	6.91	6.63	6.91	110,885
06 Oct 23	6.82000 +0.07	6.93	6.64	6.64	126,996
05 Oct 23	6.75000 +0.05	6.84	6.65	6.65	220,193
04 Oct 23	6.70000 -0.13	6.97	6.55	6.82	160,755
03 Oct 23	6.83000 -0.36	7.15	6.71	7.15	129,252
02 Oct 23	7.19000 -0.03	7.41	7.17	7.22	353,036
29 Sep 23	7.22000 +0.01	7.29	7.14	7.22	536,303
28 Sep 23	7.21000 -0.01	7.30	7.11	7.26	111,790
27 Sep 23	7.22000 -0.04	7.48	7.18	7.34	118,112
26 Sep 23	7.26000 -0.19	7.53	7.21	7.30	111,836
25 Sep 23	7.45000 +0.29	7.55	7.09	7.09	159,753
22 Sep 23	7.16000 -0.15	7.30	7.13	7.30	82,074
21 Sep 23	7.31000 -0.19	7.44	7.25	7.38	93,267
20 Sep 23	7.50000 -0.11	7.71	7.46	7.65	107,614
19 Sep 23	7.61000 +0.29	7.61	7.33	7.33	185,733
18 Sep 23	7.32000 -0.09	7.38	7.22	7.36	103,906
15 Sep 23	7.41000 -0.12	7.54	7.37	7.45	172,165
14 Sep 23	7.53000 +0.00	7.58	7.45	7.52	243,033
13 Sep 23	7.53000 +0.05	7.63	7.42	7.48	170,666
12 Sep 23	7.48000 -0.05	7.62	7.01	7.53	250,296
11 Sep 23	7.53000 +0.02	7.61	7.45	7.54	232,180
08 Sep 23	7.51000 +0.02	7.62	7.36	7.41	165,089
07 Sep 23	7.49000 +0.22	7.56	7.09	7.25	146,074
06 Sep 23	7.27000 +0.05	7.34	7.02	7.25	70,937
05 Sep 23	7.22000 -0.05	7.73	7.13	7.27	238,432
01 Sep 23	7.27000 +0.27	7.30	6.91	7.13	178,067
31 Aug 23	7.00000 +0.00	7.15	6.75	7.08	151,381
30 Aug 23	7.00000 -0.10	7.09	6.72	7.08	137,881
29 Aug 23	7.10000 +0.13	7.15	6.89	6.99	238,818
28 Aug 23	6.97000 +0.30	6.99	6.68	6.68	82,044
25 Aug 23	6.67000 -0.15	6.99	6.58	6.83	52,849
24 Aug 23	6.82000 -0.13	6.92	6.55	6.90	85,374
23 Aug 23	6.95000 +0.31	6.98	6.56	6.64	102,893
22 Aug 23	6.64000 +0.09	6.66	6.48	6.56	212,429
21 Aug 23	6.55000 -0.04	6.62	6.36	6.60	109,454
18 Aug 23	6.59000 -0.09	6.68	6.52	6.64	99,188
17 Aug 23	6.68000 -0.32	7.07	6.67	6.98	91,852
16 Aug 23	7.00000 +0.17	7.01	6.51	6.85	141,338
15 Aug 23	6.83000 -0.07	6.99	6.51	6.97	247,407
14 Aug 23	6.90000 +0.22	6.91	6.50	6.60	144,983
11 Aug 23	6.68000 +0.15	6.99	6.48	6.48	173,766
10 Aug 23	6.53000 -0.31	7.05	6.30	7.01	375,109
09 Aug 23	6.84000 +1.59	7.19	5.74	6.00	773,002
08 Aug 23	5.25000 -0.12	5.45	5.14	5.33	231,319
07 Aug 23	5.37000 -0.09	5.49	5.24	5.49	120,113
04 Aug 23	5.46000 -0.10	5.59	5.38	5.56	114,099
03 Aug 23	5.56000 -0.14	5.82	5.43	5.64	80,229
02 Aug 23	5.70000 -0.45	6.00	5.67	5.99	121,082
01 Aug 23	6.15000 +0.00	6.23	5.98	6.12	161,859
31 Jul 23	6.15000 +0.00	6.34	6.11	6.17	119,464
28 Jul 23	6.15000 +0.08	6.39	6.12	6.15	76,685
27 Jul 23	6.07000 -0.26	6.49	6.06	6.34	97,952
26 Jul 23	6.33000 +0.24	6.34	6.13	6.14	118,467
25 Jul 23	6.09000 -0.21	6.41	6.07	6.40	184,036
24 Jul 23	6.30000 +0.19	6.45	6.13	6.19	96,421
21 Jul 23	6.11000 -0.29	6.48	6.08	6.47	108,234
20 Jul 23	6.40000 +0.28	6.55	5.99	5.99	185,429
19 Jul 23	6.12000 +0.33	6.24	5.84	5.85	143,145
18 Jul 23	5.79000 +0.12	5.84	5.68	5.68	151,003
17 Jul 23	5.67000 +0.01	5.79	5.59	5.65	121,847
14 Jul 23	5.66000 -0.04	5.75	5.50	5.75	139,878
13 Jul 23	5.70000 -0.29	6.07	5.67	6.01	150,192
12 Jul 23	5.99000 +0.03	6.15	5.95	6.09	296,924
11 Jul 23	5.96000 +0.23	6.03	5.69	5.77	274,807
10 Jul 23	5.73000 +0.25	5.76	5.47	5.51	150,437
07 Jul 23	5.48000 +0.00	5.58	5.32	5.43	260,719
06 Jul 23	5.48000 -0.19	5.67	5.45	5.67	168,757
05 Jul 23	5.67000 -0.30	6.05	5.67	6.05	120,252
03 Jul 23	5.97000 +0.00	6.12	5.85	5.95	77,562
30 Jun 23	5.97000 -0.01	6.11	5.76	6.03	211,052
29 Jun 23	5.98000 +0.33	6.22	5.88	5.94	423,960
28 Jun 23	5.65000 -0.28	6.00	5.64	5.96	191,972
27 Jun 23	5.93000 +0.30	6.03	5.61	5.67	249,969
26 Jun 23	5.63000 +0.10	5.92	5.56	5.56	230,570
23 Jun 23	5.53000 -0.12	5.81	5.47	5.55	3,490,097
22 Jun 23	5.65000 -0.05	5.76	5.40	5.64	351,357
21 Jun 23	5.70000 +0.04	5.76	5.47	5.59	198,715
20 Jun 23	5.66000 +0.10	5.69	5.34	5.51	224,302
16 Jun 23	5.56000 -0.18	5.80	5.34	5.80	667,650
15 Jun 23	5.74000 -0.12	5.92	5.58	5.76	285,838
14 Jun 23	5.86000 +0.01	6.26	5.78	5.93	292,487
13 Jun 23	5.85000 -0.01	6.09	5.84	5.93	272,161
12 Jun 23	5.86000 +0.09	6.12	5.70	5.80	165,923
09 Jun 23	5.77500 +0.09	5.94	5.64	5.72	121,154
08 Jun 23	5.69000 -0.38	6.00	5.56	6.00	265,507
07 Jun 23	6.07000 +0.12	6.39	5.87	5.87	227,571
06 Jun 23	5.95000 +0.24	6.04	5.53	5.71	330,428
05 Jun 23	5.71000 -0.29	6.04	5.69	6.02	236,449
02 Jun 23	6.00000 +0.38	6.03	5.34	5.74	206,847
01 Jun 23	5.62000 -0.11	5.84	5.32	5.71	291,495
31 May 23	5.73000 +0.09	5.82	5.25	5.63	207,174
30 May 23	5.64000 +0.11	5.76	5.47	5.60	144,519
26 May 23	5.53000 +0.17	5.63	5.24	5.47	137,322
25 May 23	5.36000 -0.20	5.54	5.28	5.52	109,673
24 May 23	5.56000 -0.19	5.71	5.38	5.61	126,571
23 May 23	5.75000 +0.24	5.80	5.47	5.53	188,221
22 May 23	5.51000 +0.17	5.53	5.35	5.36	148,316
19 May 23	5.34000 -0.19	5.64	5.22	5.64	174,821
18 May 23	5.53000 -0.08	5.72	5.43	5.47	220,833
17 May 23	5.61000 +0.57	5.62	4.96	5.11	182,550
16 May 23	5.04000 -0.32	5.40	5.02	5.31	136,711
15 May 23	5.36000 +0.26	5.41	5.06	5.14	218,078
12 May 23	5.10000 -0.13	5.29	4.97	5.20	168,346
11 May 23	5.23000 +0.06	5.38	4.80	5.09	275,257
10 May 23	5.17000 -0.36	5.70	5.17	5.60	388,097
09 May 23	5.53000 +1.21	5.60	4.81	5.05	842,006
08 May 23	4.32000 +0.30	4.34	4.01	4.05	309,512
05 May 23	4.02000 +0.31	4.12	3.80	3.80	359,044
04 May 23	3.71000 +0.03	3.79	3.53	3.61	257,981
03 May 23	3.68000 -0.02	3.85	3.65	3.69	186,119
02 May 23	3.70000 -0.40	4.06	3.47	4.06	416,368
01 May 23	4.10000 +0.03	4.17	3.89	3.98	307,987
28 Apr 23	4.07000 +0.25	4.19	3.81	3.82	253,639
27 Apr 23	3.82000 +0.16	3.85	3.65	3.66	190,936
26 Apr 23	3.65500 -0.03	3.76	3.65	3.76	246,574
25 Apr 23	3.68000 -0.13	3.86	3.68	3.75	211,941
24 Apr 23	3.81000 +0.06	3.85	3.72	3.76	108,076
21 Apr 23	3.75000 -0.07	3.83	3.71	3.82	152,294
20 Apr 23	3.82000 -0.13	3.93	3.77	3.89	81,185
19 Apr 23	3.95000 +0.10	3.99	3.77	3.78	173,350
18 Apr 23	3.85500 -0.13	4.01	3.80	3.97	138,823
17 Apr 23	3.98000 +0.14	4.03	3.75	3.84	543,555
14 Apr 23	3.84000 -0.03	3.94	3.73	3.88	261,835
13 Apr 23	3.87000 -0.13	4.11	3.85	4.04	483,327
12 Apr 23	4.00000 +0.03	4.18	3.98	4.03	343,324
11 Apr 23	3.97000 +0.21	4.04	3.76	3.76	316,538
10 Apr 23	3.76000 +0.21	3.84	3.47	3.50	313,188
06 Apr 23	3.55000 +0.05	3.63	3.44	3.48	206,420
05 Apr 23	3.50000 -0.13	3.62	3.45	3.60	337,553
04 Apr 23	3.63000 -0.23	3.86	3.60	3.86	498,972
03 Apr 23	3.86000 +0.00	4.07	3.78	3.90	342,604
31 Mar 23	3.86000 -0.06	4.05	3.79	3.97	482,534
30 Mar 23	3.92000 -0.30	4.35	3.88	4.31	499,441
29 Mar 23	4.22500 +0.30	4.32	3.96	4.01	573,809
28 Mar 23	3.92000 +0.16	3.98	3.75	3.75	407,448
27 Mar 23	3.76000 +0.11	3.98	3.66	3.78	318,112
24 Mar 23	3.65000 -0.10	3.73	3.54	3.65	319,812
23 Mar 23	3.75000 +0.15	3.82	3.52	3.64	524,872
22 Mar 23	3.60000 -0.24	3.92	3.57	3.88	877,420
21 Mar 23	3.84000 +0.45	4.12	3.63	3.64	1,123,818
20 Mar 23	3.39000 -0.25	3.75	3.30	3.75	1,453,291
17 Mar 23	3.64000 +0.80	3.66	2.75	2.82	2,556,313
16 Mar 23	2.84000 +0.39	3.01	2.25	2.37	2,175,122
15 Mar 23	2.45000 -0.29	2.66	2.19	2.66	1,496,058
14 Mar 23	2.74000 -1.45	3.55	2.71	3.55	3,051,971
13 Mar 23	4.19000 -0.13	4.44	4.00	4.23	839,482
10 Mar 23	4.32000 -0.70	4.99	4.12	4.91	1,124,575
09 Mar 23	5.02000 -0.09	5.29	5.00	5.13	367,142
08 Mar 23	5.11000 -0.20	5.34	4.99	5.34	1,448,168
07 Mar 23	5.31000 -0.29	5.66	5.28	5.61	327,495
06 Mar 23	5.60000 -0.40	6.02	5.53	6.00	482,849
03 Mar 23	6.00000 +0.00	6.17	5.98	6.13	163,056
02 Mar 23	6.00000 -0.02	6.09	5.82	6.09	101,668
01 Mar 23	6.02000 -0.02	6.14	5.92	5.98	132,571
28 Feb 23	6.04000 +0.12	6.20	5.78	5.87	144,352
27 Feb 23	5.92000 +0.02	6.13	5.88	6.07	162,527
24 Feb 23	5.90000 -0.25	6.05	5.76	5.99	141,844
23 Feb 23	6.15000 -0.03	6.56	6.12	6.28	87,998
22 Feb 23	6.18000 -0.23	6.43	6.09	6.43	200,127
21 Feb 23	6.41000 -0.34	6.82	6.33	6.67	165,381
17 Feb 23	6.75000 -0.14	6.94	6.69	6.94	103,692
16 Feb 23	6.89000 -0.19	7.14	6.78	6.90	71,203
15 Feb 23	7.08000 +0.18	7.10	6.71	6.79	62,227
14 Feb 23	6.90000 +0.18	6.94	6.47	6.66	175,208
13 Feb 23	6.72000 +0.00	6.82	6.55	6.65	159,113
10 Feb 23	6.72000 -0.63	7.18	6.40	7.18	340,695
09 Feb 23	7.35000 -0.31	7.83	7.30	7.78	89,800
08 Feb 23	7.66000 -0.17	7.93	7.62	7.72	59,032
07 Feb 23	7.83000 +0.46	7.87	7.22	7.35	186,635
06 Feb 23	7.37000 -0.28	7.59	7.35	7.59	125,470
03 Feb 23	7.65000 -0.11	7.92	7.51	7.73	133,639
02 Feb 23	7.76000 +0.41	8.06	7.26	7.49	214,571
01 Feb 23	7.35000 +0.34	7.48	6.92	6.94	340,714
31 Jan 23	7.01000 +0.27	7.22	6.70	6.73	243,941
30 Jan 23	6.74000 +0.26	6.84	6.43	6.45	258,644
27 Jan 23	6.48000 -0.03	6.55	6.27	6.48	178,207
26 Jan 23	6.51000 +0.40	6.53	6.16	6.23	175,224
25 Jan 23	6.11000 +0.23	6.16	5.73	5.80	256,767
24 Jan 23	5.88000 -0.30	6.26	5.84	6.13	134,130
23 Jan 23	6.18000 -0.25	6.63	6.01	6.50	349,157
20 Jan 23	6.43000 +0.60	6.44	5.76	5.84	288,612
19 Jan 23	5.83000 -0.23	6.10	5.79	6.01	175,108
18 Jan 23	6.06000 -0.09	6.24	6.03	6.15	181,497
17 Jan 23	6.15000 +0.15	6.20	5.86	6.02	189,602
13 Jan 23	6.00000 +0.26	6.05	5.72	5.73	162,849
12 Jan 23	5.73500 +0.13	5.75	5.53	5.62	243,711
11 Jan 23	5.61000 -0.10	5.83	5.60	5.71	117,099
10 Jan 23	5.71000 -0.13	5.88	5.64	5.80	119,563
09 Jan 23	5.84000 +0.43	6.25	5.53	5.55	360,802
06 Jan 23	5.41000 -0.14	5.51	4.88	5.48	421,488
05 Jan 23	5.55000 -0.48	5.96	5.55	5.96	98,211
04 Jan 23	6.03000 +0.39	6.09	5.61	5.70	157,648
03 Jan 23	5.64000 +0.13	5.84	5.41	5.61	186,781
30 Dec 22	5.51000 -0.06	5.57	5.42	5.47	89,020
29 Dec 22	5.57000 +0.46	5.59	5.14	5.26	99,049
28 Dec 22	5.11000 +0.01	5.22	5.05	5.09	87,699
27 Dec 22	5.10000 -0.10	5.27	5.01	5.21	151,519
23 Dec 22	5.20000 -0.04	5.49	5.05	5.27	137,573
22 Dec 22	5.24000 +0.02	5.28	4.92	5.14	501,631
21 Dec 22	5.22000 +0.37	5.32	4.90	4.94	717,688
20 Dec 22	4.85000 -0.06	4.92	4.59	4.87	207,271
19 Dec 22	4.91000 -0.13	5.17	4.81	5.16	169,767
16 Dec 22	5.04000 -0.24	5.32	5.01	5.32	342,491
15 Dec 22	5.28000 -0.22	5.47	5.24	5.45	98,725
14 Dec 22	5.50000 -0.03	5.64	5.36	5.50	184,260
13 Dec 22	5.53000 +0.13	5.83	5.39	5.66	196,232
12 Dec 22	5.40000 -0.08	5.49	5.30	5.41	132,984
09 Dec 22	5.48000 -0.16	5.74	5.46	5.54	108,046
08 Dec 22	5.64000 +0.12	5.69	5.45	5.53	78,916
07 Dec 22	5.52000 -0.34	5.83	5.50	5.80	81,971
06 Dec 22	5.86000 +0.15	5.93	5.66	5.71	197,296
05 Dec 22	5.71000 +0.03	5.77	5.58	5.68	119,911
02 Dec 22	5.68000 -0.09	5.89	5.51	5.59	115,890
01 Dec 22	5.77000 +0.23	5.84	5.56	5.68	153,468
30 Nov 22	5.54000 -0.48	6.07	5.44	6.01	757,332
29 Nov 22	6.02000 +0.38	6.08	5.56	5.60	113,736
28 Nov 22	5.64000 -0.46	6.13	5.59	6.07	120,942
25 Nov 22	6.10000 +0.09	6.24	5.78	6.13	112,112
23 Nov 22	6.01000 +0.04	6.11	5.79	5.99	92,873
22 Nov 22	5.97000 -0.01	6.08	5.80	5.99	137,055
21 Nov 22	5.98000 +0.05	6.10	5.81	5.86	152,459
18 Nov 22	5.93000 -0.16	6.24	5.77	6.24	114,288
17 Nov 22	6.09000 -0.41	6.58	6.00	6.58	135,016
16 Nov 22	6.50000 -0.60	7.14	6.47	6.93	492,120
15 Nov 22	7.10000 +0.94	7.48	6.48	6.77	466,884
14 Nov 22	6.16000 -0.44	6.92	6.13	6.79	419,724
11 Nov 22	6.60000 +0.16	7.11	6.45	6.50	566,570
10 Nov 22	6.44000 +0.85	6.62	5.71	5.71	354,966
09 Nov 22	5.59000 +0.33	5.83	5.06	5.16	627,716
08 Nov 22	5.26000 +1.11	6.23	4.61	4.76	2,461,806
07 Nov 22	4.15000 -0.10	4.39	4.03	4.39	295,957
14 Oct 22	4.25000 -0.40	4.72	4.24	4.72	123,002
13 Oct 22	4.65000 +0.21	4.78	4.21	4.34	233,214
12 Oct 22	4.44000 +0.12	4.49	4.21	4.31	155,036
11 Oct 22	4.32000 -0.14	4.55	4.26	4.41	153,820
10 Oct 22	4.46000 -0.29	4.84	4.45	4.74	173,119
07 Oct 22	4.75000 -0.09	4.79	4.48	4.79	214,786
06 Oct 22	4.84000 -0.06	5.00	4.77	4.88	131,517
05 Oct 22	4.90000 -0.13	4.97	4.68	4.87	223,889
04 Oct 22	5.03000 +0.44	5.13	4.67	4.67	694,290
03 Oct 22	4.59000 +0.22	4.61	4.31	4.45	257,646
30 Sep 22	4.37000 +0.00	4.51	4.30	4.39	244,805
29 Sep 22	4.37000 -0.13	4.49	4.16	4.45	306,418
28 Sep 22	4.50000 +0.03	4.65	4.49	4.51	190,289
27 Sep 22	4.47000 +0.07	4.58	4.37	4.45	179,889
26 Sep 22	4.40000 -0.14	4.71	4.37	4.45	243,326
23 Sep 22	4.54000 -0.07	4.67	4.37	4.67	276,879
22 Sep 22	4.61000 -0.25	4.86	4.55	4.86	249,748
21 Sep 22	4.86000 -0.15	5.04	4.81	5.01	295,585
20 Sep 22	5.01000 -0.49	5.39	4.94	5.39	211,236
19 Sep 22	5.50000 +0.04	5.61	5.22	5.41	230,789
16 Sep 22	5.46000 +0.01	5.49	5.20	5.33	627,110
15 Sep 22	5.45000 +0.25	5.68	5.10	5.11	325,657
14 Sep 22	5.20000 -0.21	5.60	5.09	5.60	280,120
13 Sep 22	5.41000 -0.47	5.88	5.30	5.88	363,805
12 Sep 22	5.88000 +0.03	6.06	5.68	5.90	424,767
09 Sep 22	5.85000 +0.66	5.86	5.25	5.34	331,786
08 Sep 22	5.19000 +0.18	5.19	4.95	5.01	800,963
07 Sep 22	5.01000 +0.01	5.06	4.94	5.00	431,298
06 Sep 22	5.00000 -0.03	5.09	4.96	5.00	387,674
02 Sep 22	5.03000 +0.02	5.19	4.97	5.12	263,091
01 Sep 22	5.01000 -0.10	5.12	4.78	5.08	470,577
31 Aug 22	5.11000 -0.22	5.39	5.10	5.32	336,614
30 Aug 22	5.33000 -0.31	5.74	5.30	5.65	291,901
29 Aug 22	5.64000 -0.18	5.82	5.62	5.77	312,099
26 Aug 22	5.82000 -0.29	6.12	5.80	6.12	411,450
25 Aug 22	6.11000 +0.00	6.20	5.98	6.13	279,809
24 Aug 22	6.11000 -0.13	6.36	6.05	6.25	222,826
23 Aug 22	6.24000 +0.00	6.45	6.21	6.25	368,808
22 Aug 22	6.24000 -0.50	6.62	6.16	6.60	290,498
19 Aug 22	6.74000 -0.15	6.83	6.52	6.76	652,050
18 Aug 22	6.89000 -0.13	7.20	6.87	6.96	229,466
17 Aug 22	7.02000 -0.34	7.22	6.97	7.22	188,200
16 Aug 22	7.36000 -0.23	7.56	7.33	7.54	166,776
15 Aug 22	7.59000 -0.11	7.71	7.40	7.68	273,124
12 Aug 22	7.70000 +0.14	7.74	7.54	7.59	501,481
11 Aug 22	7.56000 +0.22	7.78	7.35	7.37	347,532
10 Aug 22	7.34000 -0.36	7.81	6.94	7.78	628,369
09 Aug 22	7.70000 -3.07	9.84	6.27	9.84	1,978,724
08 Aug 22	10.77000 +0.63	10.86	10.24	10.24	186,429
05 Aug 22	10.14000 +0.16	10.32	9.79	9.85	174,074
04 Aug 22	9.98000 +0.27	10.02	9.61	9.82	184,867
03 Aug 22	9.71000 +0.17	10.00	9.52	9.58	166,144
02 Aug 22	9.54000 +0.35	9.65	9.07	9.16	195,391
01 Aug 22	9.19000 +0.01	9.31	8.91	9.20	226,478
29 Jul 22	9.18000 +0.29	9.24	8.86	8.93	185,874
28 Jul 22	8.89000 -0.60	9.53	8.89	9.50	292,836
27 Jul 22	9.49000 +0.51	9.51	8.89	9.09	202,569
26 Jul 22	8.98000 -0.34	9.24	8.80	9.18	140,424
25 Jul 22	9.32000 -0.02	9.65	9.21	9.42	186,313
22 Jul 22	9.34000 -0.20	9.57	9.21	9.55	97,125
21 Jul 22	9.54000 +0.08	9.56	9.18	9.35	105,143
20 Jul 22	9.46000 +0.11	9.49	9.12	9.28	184,889
19 Jul 22	9.35000 +0.90	9.38	8.58	8.58	419,068
18 Jul 22	8.45000 -0.05	8.87	8.27	8.76	238,482
15 Jul 22	8.50000 +0.49	8.68	8.19	8.23	218,056
14 Jul 22	8.01000 -0.36	8.27	7.83	8.24	410,486
13 Jul 22	8.37000 -0.52	8.87	8.35	8.83	180,133
12 Jul 22	8.89000 +0.67	8.91	8.16	8.26	246,399
11 Jul 22	8.22000 -0.59	8.73	8.14	8.73	230,073
08 Jul 22	8.81000 -0.06	9.00	8.65	8.88	150,505
07 Jul 22	8.87000 +0.14	9.07	8.80	8.80	75,519
06 Jul 22	8.73000 -0.27	9.15	8.71	8.91	251,142
05 Jul 22	9.00000 +0.45	9.00	8.13	8.30	316,671
01 Jul 22	8.55000 +0.28	8.57	8.16	8.25	178,296
30 Jun 22	8.27000 -0.54	8.67	8.11	8.61	307,936
29 Jun 22	8.81000 -0.19	8.97	8.65	8.97	202,087
28 Jun 22	9.00000 -0.22	9.76	8.86	9.22	423,547
27 Jun 22	9.22000 +0.97	9.57	8.40	8.44	789,485
24 Jun 22	8.25000 -0.24	8.81	8.24	8.77	1,553,133
23 Jun 22	8.49000 -0.20	9.00	8.37	8.75	285,468
22 Jun 22	8.69000 -0.36	9.17	8.67	8.83	223,545
21 Jun 22	9.05000 -0.10	9.57	9.03	9.31	294,345
17 Jun 22	9.15000 +0.16	9.47	8.91	9.16	444,137
16 Jun 22	8.99000 -1.01	9.81	8.98	9.72	311,453
15 Jun 22	10.00000 +0.04	10.25	9.92	10.11	250,875
14 Jun 22	9.96000 -0.13	10.29	9.89	10.28	297,629
13 Jun 22	10.09000 -0.65	10.56	9.68	10.50	293,514
10 Jun 22	10.74000 -0.70	11.23	10.70	11.12	252,048
09 Jun 22	11.44000 -0.71	12.12	11.29	12.06	155,501
08 Jun 22	12.15000 -0.52	12.79	12.06	12.67	118,973
07 Jun 22	12.67000 +0.74	12.70	11.78	11.78	351,329
06 Jun 22	11.93000 +0.46	12.06	11.46	11.69	178,659
03 Jun 22	11.47000 +0.08	11.51	11.10	11.40	233,482
02 Jun 22	11.39000 +0.09	11.62	11.26	11.37	238,173
01 Jun 22	11.30000 +0.04	11.47	11.09	11.28	188,965
31 May 22	11.26000 +0.17	11.44	10.90	11.20	460,478
27 May 22	11.09000 +0.00	11.45	11.05	11.24	92,631
26 May 22	11.09000 +0.25	11.33	10.85	11.02	185,293
25 May 22	10.84000 +0.11	10.99	10.52	10.73	105,946
24 May 22	10.73000 -0.28	10.85	10.48	10.85	99,940
23 May 22	11.01000 +0.38	11.04	10.66	10.66	177,984
20 May 22	10.63000 -0.26	11.59	10.28	10.93	220,578
19 May 22	10.89000 -0.07	11.35	10.80	10.87	208,290
18 May 22	10.96000 -0.37	11.58	10.87	11.29	192,931
17 May 22	11.33000 +0.14	11.63	11.18	11.47	278,672
16 May 22	11.19000 -0.25	11.62	11.19	11.36	133,845
13 May 22	11.44000 -0.06	11.92	11.39	11.73	110,451
12 May 22	11.50000 -0.27	11.80	11.01	11.62	364,022
11 May 22	11.77000 -0.07	12.36	11.50	11.94	159,018
10 May 22	11.84000 +1.05	12.34	10.90	11.06	313,989
09 May 22	10.79000 -0.84	11.56	10.59	11.55	199,005
06 May 22	11.63000 -0.31	11.97	11.51	11.81	171,366
05 May 22	11.94000 -0.80	12.86	11.80	12.47	126,877
04 May 22	12.74000 +0.68	12.82	11.93	12.04	100,991
03 May 22	12.06000 +0.09	12.25	11.88	11.96	108,595
02 May 22	11.97000 +0.38	12.11	11.40	11.59	108,694
29 Apr 22	11.59000 -0.61	12.39	11.53	12.03	58,558
28 Apr 22	12.20000 +0.67	12.42	11.70	11.78	148,974
27 Apr 22	11.53000 -0.43	12.02	11.26	11.96	272,979
26 Apr 22	11.96000 -0.59	12.39	11.86	12.37	114,247
25 Apr 22	12.55000 +0.46	12.77	11.85	12.02	190,258
22 Apr 22	12.09000 -0.61	12.73	12.04	12.73	105,475
21 Apr 22	12.70000 -0.52	13.43	12.62	13.43	99,019
20 Apr 22	13.22000 -0.29	13.81	13.00	13.50	117,560
19 Apr 22	13.51000 -0.11	13.97	13.41	13.64	148,370
18 Apr 22	13.62000 +0.12	13.79	12.98	13.57	231,274
14 Apr 22	13.50000 -0.37	13.89	13.48	13.85	266,233
13 Apr 22	13.87000 +0.20	14.05	13.54	13.69	197,277
12 Apr 22	13.67000 +0.15	13.83	13.45	13.81	176,620
11 Apr 22	13.52000 -0.55	13.95	13.38	13.92	204,687
08 Apr 22	14.07000 +0.22	14.34	13.65	13.82	97,845
07 Apr 22	13.85000 -0.27	14.42	13.26	14.12	135,998
06 Apr 22	14.12000 -0.14	14.24	13.65	14.14	156,852
05 Apr 22	14.26000 -0.17	14.57	13.88	14.43	132,921
04 Apr 22	14.43000 -0.24	14.91	13.84	14.72	215,117
01 Apr 22	14.67000 +0.31	14.73	14.00	14.45	156,887
31 Mar 22	14.36000 +0.35	14.47	13.95	14.01	129,127
30 Mar 22	14.01000 -0.14	14.33	13.94	14.06	75,302
29 Mar 22	14.15000 +0.69	14.15	13.60	13.60	87,942
28 Mar 22	13.46000 +0.07	13.55	13.03	13.46	85,071
25 Mar 22	13.39000 -0.09	13.70	13.17	13.53	75,570
24 Mar 22	13.48000 -0.05	13.78	13.30	13.62	52,659
23 Mar 22	13.53000 -0.73	14.19	13.48	14.19	59,324
22 Mar 22	14.26000 +0.03	14.65	14.12	14.35	88,976
21 Mar 22	14.23000 -0.06	14.63	14.12	14.26	103,942
18 Mar 22	14.29000 +0.32	14.36	13.68	13.91	166,724
17 Mar 22	13.97000 +0.12	14.16	13.68	13.79	80,079
16 Mar 22	13.85000 +0.36	14.07	13.55	13.62	112,736
15 Mar 22	13.49000 -0.50	14.07	13.43	14.05	112,542
14 Mar 22	13.99000 +0.94	14.06	13.50	13.63	211,124
11 Mar 22	13.05000 -0.21	13.51	12.97	13.46	145,608
10 Mar 22	13.26000 -0.32	13.42	12.65	13.31	250,266
09 Mar 22	13.58000 +0.45	13.90	13.49	13.49	99,331
08 Mar 22	13.13000 -0.32	13.57	12.94	13.46	140,866
07 Mar 22	13.45000 -1.32	14.87	13.42	14.83	152,676
04 Mar 22	14.77000 -0.94	16.06	14.67	15.59	129,137
03 Mar 22	15.71000 -0.09	16.53	15.64	15.94	225,246
02 Mar 22	15.80000 +0.78	15.84	15.02	15.41	237,930
01 Mar 22	15.02000 -1.32	16.66	14.91	16.30	103,893
28 Feb 22	16.34000 -0.31	16.66	16.04	16.27	229,607
25 Feb 22	16.65000 -0.26	17.58	16.15	16.87	190,071
24 Feb 22	16.91000 +0.18	17.01	15.95	15.95	154,773
23 Feb 22	16.73000 +0.10	17.20	16.66	16.78	193,858
22 Feb 22	16.63000 -0.52	17.27	16.24	16.89	216,705
18 Feb 22	17.15000 -0.18	17.70	16.81	17.16	194,358
17 Feb 22	17.33000 -0.28	17.78	17.12	17.44	111,797
16 Feb 22	17.61000 +0.30	17.80	17.23	17.33	316,736
15 Feb 22	17.31000 +0.46	17.66	16.94	17.01	184,438
14 Feb 22	16.85000 -0.14	17.10	16.71	17.07	61,514
11 Feb 22	16.99000 -0.06	17.47	16.76	17.12	109,749
10 Feb 22	17.05000 -0.19	17.53	16.96	17.11	121,815
09 Feb 22	17.24000 +0.01	17.50	17.05	17.25	113,086
08 Feb 22	17.23000 +0.14	17.45	16.80	16.97	163,959
07 Feb 22	17.09000 +0.24	17.43	16.71	16.71	128,606
04 Feb 22	16.85000 -0.06	17.05	16.45	16.77	112,207
03 Feb 22	16.91000 -0.51	17.68	16.89	17.32	76,497
02 Feb 22	17.42000 -0.59	18.19	17.27	17.99	104,652
01 Feb 22	18.01000 +0.00	18.39	17.67	18.09	150,785
31 Jan 22	18.01000 +0.00	18.25	17.71	17.75	163,589
28 Jan 22	18.01000 -0.09	18.87	17.63	18.01	84,525
27 Jan 22	18.10000 -0.65	19.16	18.04	18.79	144,926
26 Jan 22	18.75000 -0.15	19.50	18.53	19.03	56,805
25 Jan 22	18.90000 -0.29	19.34	18.49	19.00	65,961
24 Jan 22	19.19000 +0.23	19.30	18.00	18.67	101,444
21 Jan 22	18.96000 -0.33	19.50	18.78	19.35	116,152
20 Jan 22	19.29000 -0.61	20.30	19.24	19.82	263,269
19 Jan 22	19.90000 +0.97	19.99	19.10	19.50	124,337
18 Jan 22	18.93000 -0.34	19.09	18.13	19.00	163,277
14 Jan 22	19.27000 -0.48	19.60	19.02	19.60	64,779
13 Jan 22	19.75000 +0.15	20.22	19.64	19.80	63,269
12 Jan 22	19.60000 +0.10	19.77	19.16	19.73	150,660
11 Jan 22	19.50000 +0.27	19.65	19.02	19.45	68,779
10 Jan 22	19.23000 -0.83	20.31	19.06	19.90	83,984
07 Jan 22	20.06000 -0.25	20.57	19.96	20.21	62,771
06 Jan 22	20.31000 +0.12	21.39	19.22	20.24	60,076
05 Jan 22	20.19000 -0.48	20.92	20.17	20.68	79,147
04 Jan 22	20.67000 +0.03	21.07	20.44	20.66	149,840
03 Jan 22	20.64000 +0.39	21.21	20.45	20.45	71,703
31 Dec 21	20.25000 -0.24	20.80	19.65	20.37	160,623
30 Dec 21	20.49000 +0.21	20.61	20.10	20.17	170,067
29 Dec 21	20.28000 -0.28	20.62	20.11	20.45	71,607
28 Dec 21	20.56000 -0.93	21.74	20.56	21.53	83,209
27 Dec 21	21.49000 +0.30	21.68	20.69	21.06	247,382
23 Dec 21	21.19000 +0.40	21.78	21.02	21.03	61,553
22 Dec 21	20.79000 +0.13	21.08	20.36	20.64	278,143
21 Dec 21	20.66000 +0.39	21.17	20.66	20.66	87,652
20 Dec 21	20.27000 -0.15	20.75	19.54	19.97	306,611
17 Dec 21	20.42000 +0.96	20.47	18.82	19.36	467,212
16 Dec 21	19.46000 -0.96	20.77	19.37	20.69	125,549
15 Dec 21	20.42000 +0.35	20.77	19.75	19.94	138,770
14 Dec 21	20.07000 -0.33	21.33	19.96	20.34	154,731
13 Dec 21	20.40000 -0.88	21.18	20.02	21.18	149,987
10 Dec 21	21.28000 -0.56	22.95	21.20	22.06	93,430
09 Dec 21	21.84000 -0.79	22.80	21.81	22.34	71,446
08 Dec 21	22.63000 +0.22	23.15	21.48	22.30	117,393
07 Dec 21	22.41000 +0.96	22.75	21.64	21.64	102,893
06 Dec 21	21.45000 +0.80	22.05	20.36	20.78	108,125
03 Dec 21	20.65000 -0.82	21.70	20.52	21.62	82,714
02 Dec 21	21.47000 +0.77	21.60	20.11	20.79	160,488
01 Dec 21	20.70000 -0.77	22.32	20.64	22.08	132,308
30 Nov 21	21.47000 -0.36	21.66	20.80	21.54	354,322
29 Nov 21	21.83000 -0.81	23.31	21.81	23.01	103,106
26 Nov 21	22.64000 -0.60	22.76	21.94	22.57	59,881
24 Nov 21	23.24000 -0.51	23.92	22.64	23.54	76,270
23 Nov 21	23.75000 -0.07	24.04	23.22	24.04	80,247
22 Nov 21	23.82000 +0.06	24.67	23.12	24.07	110,326
19 Nov 21	23.76000 -0.85	24.69	23.71	24.49	119,029
18 Nov 21	24.61000 -0.66	25.35	24.32	25.35	92,915
17 Nov 21	25.27000 -0.02	26.18	25.05	25.54	96,287
16 Nov 21	25.29000 -0.62	26.28	24.70	25.83	100,070
15 Nov 21	25.91000 -1.83	27.84	24.57	27.84	264,061
12 Nov 21	27.74000 +0.90	27.95	27.01	27.08	134,144
11 Nov 21	26.84000 -0.13	27.50	26.78	26.89	66,722
10 Nov 21	26.97000 +0.24	27.21	26.20	26.73	66,701
09 Nov 21	26.73000 -0.10	27.00	26.33	26.85	64,051
08 Nov 21	26.83000 +1.63	26.99	24.97	25.58	133,304
05 Nov 21	25.20000 -0.20	26.63	25.11	25.87	242,606
04 Nov 21	25.40000 +2.00	27.47	24.42	24.75	442,655
03 Nov 21	23.40000 +0.08	24.36	22.74	23.46	349,488
02 Nov 21	23.32000 -0.16	23.88	23.01	23.46	123,013
01 Nov 21	23.48000 +0.25	23.88	23.38	23.42	208,537
29 Oct 21	23.23000 +1.04	23.29	22.11	22.23	146,127
28 Oct 21	22.19000 -0.65	23.03	21.77	23.03	171,803
27 Oct 21	22.84000 -1.13	23.96	22.67	23.77	138,227
26 Oct 21	23.97000 -0.44	25.59	23.80	24.42	176,813
25 Oct 21	24.41000 -0.07	24.62	24.20	24.50	97,728
22 Oct 21	24.48000 -0.13	24.74	24.19	24.53	34,517
21 Oct 21	24.61000 -0.37	25.15	24.42	24.93	30,138
20 Oct 21	24.98000 +0.06	25.05	24.26	24.80	72,783
19 Oct 21	24.92000 -0.25	25.18	24.56	25.18	33,588
18 Oct 21	25.17000 -0.09	25.39	24.95	25.20	70,658
15 Oct 21	25.26000 +0.05	25.88	25.11	25.62	170,960
14 Oct 21	25.21000 +0.79	25.32	24.63	24.78	108,313
13 Oct 21	24.42000 -1.18	25.65	24.21	25.65	67,255
12 Oct 21	25.60000 +0.26	26.23	25.31	25.31	46,069
11 Oct 21	25.34000 +0.09	25.77	25.18	25.54	42,930
08 Oct 21	25.25000 -0.62	25.94	24.93	25.55	205,815
07 Oct 21	25.87000 +0.65	26.58	24.71	25.40	94,928
06 Oct 21	25.22000 -0.17	25.73	24.85	25.30	77,502
05 Oct 21	25.39000 +0.05	25.78	24.68	25.48	220,250
04 Oct 21	25.34000 +0.05	25.55	25.03	25.39	53,244
01 Oct 21	25.29000 +0.26	25.87	24.92	25.07	97,447
30 Sep 21	25.03000 -0.51	25.83	24.85	25.69	137,255
29 Sep 21	25.54000 +0.33	25.68	24.80	25.27	61,374
28 Sep 21	25.21000 -0.39	25.84	24.26	25.57	62,582
27 Sep 21	25.60000 +0.91	25.73	24.57	24.85	81,736
24 Sep 21	24.69000 +0.69	25.16	23.93	24.04	57,674
23 Sep 21	24.00000 +0.37	24.19	23.70	23.86	19,599
22 Sep 21	23.63000 +0.33	23.99	23.17	23.54	27,387
21 Sep 21	23.30000 -0.30	23.96	22.88	23.80	52,658
20 Sep 21	23.60000 -0.86	24.10	23.25	23.79	47,765
17 Sep 21	24.46000 +0.30	24.50	23.86	24.16	88,664
16 Sep 21	24.16000 -0.03	24.38	23.74	24.15	24,235
15 Sep 21	24.19000 +0.02	24.21	23.37	24.07	40,220
14 Sep 21	24.17000 -0.28	24.74	24.00	24.46	55,158
13 Sep 21	24.45000 +0.30	24.68	24.11	24.34	35,455
10 Sep 21	24.15000 -0.27	24.98	24.06	24.63	28,296
09 Sep 21	24.42000 -0.38	25.68	23.50	24.79	318,241
08 Sep 21	24.80000 -0.48	25.28	24.58	25.18	38,962
07 Sep 21	25.28000 -0.37	25.85	25.26	25.79	26,773
03 Sep 21	25.65000 +0.04	26.09	25.05	25.58	37,033
02 Sep 21	25.61000 +0.12	26.02	25.13	25.52	30,540
01 Sep 21	25.49000 +0.24	25.58	24.93	25.11	31,619
31 Aug 21	25.25000 +0.39	25.48	24.69	24.80	27,304
30 Aug 21	24.86000 -0.54	25.50	24.81	25.50	40,116
27 Aug 21	25.40000 +0.91	25.50	24.52	24.52	83,086
26 Aug 21	24.49000 -0.15	24.82	23.87	24.65	51,622
25 Aug 21	24.64000 +0.50	24.73	24.04	24.13	35,691
24 Aug 21	24.14000 -0.13	24.50	24.05	24.27	24,786
23 Aug 21	24.27000 +0.43	24.43	23.87	23.90	26,334
20 Aug 21	23.84000 +0.48	23.90	22.83	23.21	133,704
19 Aug 21	23.36000 -0.75	23.93	22.93	23.93	44,979
18 Aug 21	24.11000 +0.08	24.36	23.69	23.93	39,449
17 Aug 21	24.03000 -0.27	24.03	23.37	24.00	51,355
16 Aug 21	24.30000 -0.31	24.39	23.82	24.39	40,318
13 Aug 21	24.61000 -0.13	24.73	24.29	24.73	33,632
12 Aug 21	24.74000 -0.41	24.99	24.40	24.99	122,882
11 Aug 21	25.15000 +0.33	25.24	24.67	24.79	76,167
10 Aug 21	24.82000 +0.56	25.00	24.13	24.32	40,588
09 Aug 21	24.26000 -0.61	25.00	23.76	24.90	79,067
06 Aug 21	24.87000 +3.04	25.25	22.46	23.00	203,394
05 Aug 21	21.83000 +0.23	22.23	21.55	21.80	80,963
04 Aug 21	21.60000 +0.53	21.80	20.93	21.12	49,646
03 Aug 21	21.07000 -0.02	21.23	20.71	20.93	22,919
02 Aug 21	21.09000 +0.01	21.49	20.83	21.10	32,969
30 Jul 21	21.08000 -0.15	21.29	20.89	21.13	39,828
29 Jul 21	21.23000 +0.19	21.50	20.92	21.10	44,465
28 Jul 21	21.04000 +0.35	21.25	20.55	20.77	37,632
27 Jul 21	20.69000 -0.13	21.15	20.51	20.83	52,521
26 Jul 21	20.82000 +0.15	21.02	20.62	20.77	19,655
23 Jul 21	20.67000 -0.07	20.99	20.38	20.82	38,585
22 Jul 21	20.74000 -0.16	21.17	20.52	20.85	92,649
21 Jul 21	20.90000 +0.36	21.08	20.62	20.71	53,026
20 Jul 21	20.54000 +0.28	20.88	19.84	20.20	73,719
19 Jul 21	20.26000 +0.15	20.40	19.38	19.76	65,660
16 Jul 21	20.11000 -0.25	20.77	20.01	20.56	29,152
15 Jul 21	20.36000 +0.24	20.44	19.95	20.04	62,370
14 Jul 21	20.12000 -0.42	20.70	20.11	20.67	24,621
13 Jul 21	20.54000 -0.21	20.82	20.35	20.62	26,833
12 Jul 21	20.75000 +0.39	20.81	20.32	20.32	34,447
09 Jul 21	20.36000 +0.67	20.36	19.77	19.84	33,581
08 Jul 21	19.69000 -0.26	19.93	19.25	19.63	45,014
07 Jul 21	19.95000 -0.33	20.22	19.64	20.19	42,252
06 Jul 21	20.28000 -0.10	20.40	20.09	20.40	62,525
02 Jul 21	20.38000 -0.20	20.65	20.10	20.59	26,209
01 Jul 21	20.58000 +0.55	20.78	20.00	20.22	43,186
30 Jun 21	20.03000 +0.04	20.48	19.89	19.93	237,341
29 Jun 21	19.99000 -0.15	20.30	19.94	20.00	43,238
28 Jun 21	20.14000 +0.06	20.33	19.90	20.13	50,031
25 Jun 21	20.08000 -0.75	20.98	19.87	20.82	267,746
24 Jun 21	20.83000 +0.38	20.87	20.27	20.53	56,654
23 Jun 21	20.45000 -0.48	21.25	20.26	21.25	52,891
22 Jun 21	20.93000 -0.43	21.34	20.80	21.34	85,292
21 Jun 21	21.36000 +0.20	21.60	21.22	21.28	69,384
18 Jun 21	21.16000 -0.13	21.73	20.85	20.88	413,930
17 Jun 21	21.29000 -0.01	21.52	20.85	21.31	92,239
16 Jun 21	21.30000 -0.17	21.63	21.01	21.38	89,129
15 Jun 21	21.47000 +0.20	21.75	21.26	21.26	65,826
14 Jun 21	21.27000 +0.40	21.67	20.82	20.92	124,165
11 Jun 21	20.87000 +0.40	21.00	20.51	20.53	45,129
10 Jun 21	20.47000 +0.20	20.79	20.08	20.37	62,263
09 Jun 21	20.27000 -0.53	20.79	20.14	20.79	111,317
08 Jun 21	20.80000 -0.05	21.50	20.39	20.88	135,067
07 Jun 21	20.85000 +0.28	20.97	20.53	20.57	42,015
04 Jun 21	20.57000 +0.49	20.64	19.80	20.14	63,312
03 Jun 21	20.08000 -0.01	20.14	19.81	19.89	45,772
02 Jun 21	20.09000 +0.57	20.26	19.43	19.63	41,001
01 Jun 21	19.52000 +0.44	19.60	19.01	19.10	141,293
28 May 21	19.08000 -0.36	19.50	18.78	19.50	44,628
27 May 21	19.44000 -0.57	20.49	19.37	20.11	104,326
26 May 21	20.01000 -0.13	20.41	19.86	20.21	49,737
25 May 21	20.14000 -0.65	21.16	20.06	20.76	111,624
24 May 21	20.79000 +0.56	20.92	19.90	20.23	84,887
21 May 21	20.23000 +0.60	20.28	19.47	19.90	58,977
20 May 21	19.63000 +0.38	19.76	19.18	19.41	52,732
19 May 21	19.25000 -0.24	19.45	18.63	19.18	54,612
18 May 21	19.49000 -0.47	20.23	19.47	19.94	54,639
17 May 21	19.96000 -0.05	20.01	19.66	19.87	59,584
14 May 21	20.01000 +0.18	20.01	19.50	19.93	49,385
13 May 21	19.83000 +0.08	20.00	19.51	19.73	100,125
12 May 21	19.75000 -0.44	20.50	19.55	20.04	116,936
11 May 21	20.19000 -0.81	21.78	20.01	20.43	88,394
10 May 21	21.00000 -0.80	21.78	20.45	21.78	71,593
07 May 21	21.80000 +2.04	22.00	19.38	19.38	209,959
06 May 21	19.76000 +0.08	19.89	19.26	19.57	51,666
05 May 21	19.68000 +0.12	19.85	19.09	19.21	70,677
04 May 21	19.56000 -1.33	21.00	19.49	20.89	106,762
03 May 21	20.89000 -0.82	21.97	20.81	21.67	140,841
30 Apr 21	21.71000 +1.24	21.74	20.16	20.16	133,456
29 Apr 21	20.47000 -0.55	21.36	20.14	21.17	82,179
28 Apr 21	21.02000 +0.10	21.03	20.52	21.03	62,684
27 Apr 21	20.92000 +0.38	21.00	20.35	20.45	28,168
26 Apr 21	20.54000 +0.11	20.92	20.25	20.57	21,743
23 Apr 21	20.43000 +0.46	20.73	19.97	19.97	20,010
22 Apr 21	19.97000 -0.14	20.45	19.83	20.30	50,449
21 Apr 21	20.11000 -0.20	20.62	20.03	20.21	57,803
20 Apr 21	20.31000 +0.57	20.31	19.35	19.59	52,871
19 Apr 21	19.74000 -0.43	20.42	19.58	20.13	26,694
16 Apr 21	20.17000 -0.58	20.60	20.08	20.52	35,929
15 Apr 21	20.75000 +0.16	20.98	20.27	20.72	18,757
14 Apr 21	20.59000 -0.03	21.19	20.35	20.63	19,086
13 Apr 21	20.62000 -0.63	21.28	20.39	21.19	19,081
12 Apr 21	21.25000 +0.09	21.98	20.92	21.25	34,841
09 Apr 21	21.16000 -0.10	21.88	20.09	21.27	37,569
08 Apr 21	21.26000 +0.24	21.29	19.92	21.14	65,246
07 Apr 21	21.02000 -0.58	21.89	20.91	21.89	57,651
06 Apr 21	21.60000 +0.00	21.93	21.27	21.71	20,801
05 Apr 21	21.60000 +0.63	21.63	20.95	21.24	85,545
01 Apr 21	20.97000 +0.26	21.25	20.31	20.96	40,251
31 Mar 21	20.71000 +0.47	20.79	19.86	20.24	80,427
30 Mar 21	20.24000 +0.73	21.08	19.14	19.55	62,932
29 Mar 21	19.51000 -1.07	20.38	19.49	20.38	71,605
26 Mar 21	20.58000 -0.25	21.78	20.15	21.20	37,027
25 Mar 21	20.83000 +0.85	21.08	19.75	19.75	71,527
24 Mar 21	19.98000 +0.67	21.31	19.54	19.54	54,655
23 Mar 21	19.31000 -1.03	20.42	18.92	20.07	52,108
22 Mar 21	20.34000 -0.76	21.00	20.23	21.00	62,810
19 Mar 21	21.10000 +0.38	21.29	19.63	20.64	308,284
18 Mar 21	20.72000 -0.88	22.36	20.49	21.50	57,372
17 Mar 21	21.60000 -0.71	22.89	21.31	22.67	51,173
16 Mar 21	22.31000 -0.10	22.88	21.64	22.46	90,297
15 Mar 21	22.41000 +0.10	22.90	21.04	21.05	204,238
12 Mar 21	22.31000 +0.46	22.37	21.50	21.94	101,645
11 Mar 21	21.85000 +0.59	22.09	20.94	21.27	242,964
10 Mar 21	21.26000 -0.02	22.40	20.45	21.28	139,884
09 Mar 21	21.28000 +1.70	21.38	19.25	19.39	115,508
08 Mar 21	19.58000 +0.54	19.94	18.76	18.99	79,895
05 Mar 21	19.04000 +0.75	19.08	17.56	18.44	175,592
04 Mar 21	18.29000 +0.00	18.54	17.52	18.17	369,614
03 Mar 21	18.29000 +0.37	18.72	17.70	17.82	105,792
02 Mar 21	17.92000 +0.52	18.20	17.02	17.24	119,934
01 Mar 21	17.40000 +1.08	17.48	16.27	16.74	76,019
26 Feb 21	16.32000 -0.08	16.75	15.94	16.49	58,079
25 Feb 21	16.40000 -0.32	16.81	16.13	16.68	172,848
24 Feb 21	16.72000 +0.78	16.88	15.66	15.99	74,794
23 Feb 21	15.94000 -0.53	16.29	15.36	16.29	63,033
22 Feb 21	16.47000 +0.08	16.51	16.00	16.23	44,855
19 Feb 21	16.39000 -0.83	17.99	16.36	17.99	157,738
18 Feb 21	17.22000 +0.65	17.31	16.08	16.57	64,987
17 Feb 21	16.57000 -0.32	17.13	16.19	16.92	59,227
16 Feb 21	16.89000 +0.00	17.52	16.60	17.15	51,995
12 Feb 21	16.89000 -0.05	17.23	16.66	17.01	25,040
11 Feb 21	16.94000 -0.41	17.96	16.80	17.35	36,120
10 Feb 21	17.35000 +0.05	17.54	16.92	17.31	34,995
09 Feb 21	17.30000 -0.27	17.80	17.06	17.57	36,583
08 Feb 21	17.57000 +0.71	17.76	17.01	17.02	39,905
05 Feb 21	16.86000 +0.64	17.08	15.65	16.54	84,009
04 Feb 21	16.22000 -0.35	17.00	16.10	16.55	91,169
03 Feb 21	16.57000 -0.32	17.19	16.45	16.85	41,962
02 Feb 21	16.89000 +0.67	17.37	16.42	16.54	64,424
01 Feb 21	16.22000 +0.21	16.52	15.87	16.08	31,239
29 Jan 21	16.01000 -0.42	16.56	15.80	16.39	82,661
28 Jan 21	16.43000 +0.97	16.60	15.36	15.60	65,624
27 Jan 21	15.46000 -0.97	16.29	15.35	16.10	101,997
26 Jan 21	16.43000 -0.04	16.98	16.19	16.64	75,318
25 Jan 21	16.47000 -0.77	17.24	16.20	17.24	102,353
22 Jan 21	17.24000 +0.53	17.24	16.12	16.52	85,803
21 Jan 21	16.71000 -1.54	18.27	16.66	18.14	61,147
20 Jan 21	18.25000 +0.43	18.49	17.61	17.95	46,379
19 Jan 21	17.82000 +0.46	17.93	17.35	17.54	131,515
15 Jan 21	17.36000 -0.30	17.52	17.14	17.38	58,071
14 Jan 21	17.66000 +0.20	18.35	17.46	17.60	69,695
13 Jan 21	17.46000 -0.40	17.97	17.14	17.97	30,690
12 Jan 21	17.86000 +0.24	18.07	17.47	17.77	46,208
11 Jan 21	17.62000 -0.61	18.06	17.50	18.03	22,968
08 Jan 21	18.23000 -0.11	18.35	17.76	18.35	31,871
07 Jan 21	18.34000 -0.37	19.12	18.25	19.08	55,565
06 Jan 21	18.71000 +0.46	19.25	18.38	18.58	69,112
05 Jan 21	18.25000 -0.33	18.84	17.87	18.55	48,190
04 Jan 21	18.58000 -0.79	19.56	18.44	19.56	68,744
31 Dec 20	19.37000 +0.28	19.84	19.00	19.07	41,818
30 Dec 20	19.09000 -0.02	19.33	18.78	19.06	42,021
29 Dec 20	19.11000 -0.15	19.80	19.00	19.31	64,865
28 Dec 20	19.26000 +0.06	19.54	18.73	19.54	55,841
24 Dec 20	19.20000 -0.54	19.90	19.18	19.76	30,234
23 Dec 20	19.74000 +0.64	19.78	19.00	19.00	55,622
22 Dec 20	19.10000 -0.21	19.81	18.95	19.39	42,906
21 Dec 20	19.31000 +0.31	19.31	18.60	18.60	79,957
18 Dec 20	19.00000 +0.01	19.49	18.01	19.22	336,708
17 Dec 20	18.99000 +0.24	19.15	18.52	18.52	192,595
16 Dec 20	18.75000 -0.27	19.18	18.56	19.18	109,301
15 Dec 20	19.02000 +0.77	19.17	18.25	18.34	97,720
14 Dec 20	18.25000 +0.08	19.00	17.80	18.34	59,853
11 Dec 20	18.17000 -0.03	18.46	17.79	17.96	49,008
10 Dec 20	18.20000 +0.30	18.50	17.52	18.31	125,834
09 Dec 20	17.90000 -0.01	19.28	17.72	18.00	81,333
08 Dec 20	17.91000 -0.02	18.00	17.67	17.72	101,718
07 Dec 20	17.93000 +0.02	17.99	17.72	17.84	56,805
04 Dec 20	17.91000 +0.14	17.95	17.46	17.80	38,090
03 Dec 20	17.77000 -0.03	17.95	17.47	17.83	89,123
02 Dec 20	17.80000 -0.37	18.45	17.04	18.00	160,835
01 Dec 20	18.17000 +1.26	18.21	16.59	17.50	78,536
30 Nov 20	16.91000 -0.74	17.50	16.70	17.31	154,318
27 Nov 20	17.65000 -0.29	17.94	17.21	17.92	22,729
25 Nov 20	17.94000 -0.46	18.39	17.53	18.13	143,202
24 Nov 20	18.40000 +1.21	18.45	17.07	17.10	106,975
23 Nov 20	17.19000 +0.68	17.60	16.57	16.57	51,731
20 Nov 20	16.51000 +0.03	16.84	16.22	16.26	43,706
19 Nov 20	16.48000 -0.14	16.87	16.16	16.53	39,605
18 Nov 20	16.62000 -0.11	17.39	16.57	16.78	52,883
17 Nov 20	16.73000 -0.67	17.24	16.62	17.24	43,788
16 Nov 20	17.40000 +0.74	17.58	16.52	16.84	48,822
13 Nov 20	16.66000 +0.85	16.74	15.66	15.84	80,084
12 Nov 20	15.81000 -0.14	16.09	15.55	15.81	27,605
11 Nov 20	15.95000 +0.31	16.25	15.66	16.04	176,323
10 Nov 20	15.64000 +0.56	16.39	15.27	15.39	80,630
09 Nov 20	15.08000 +0.31	16.37	15.08	15.69	78,048
06 Nov 20	14.77000 -0.51	15.39	14.16	15.29	24,410
05 Nov 20	15.28000 +0.57	15.68	14.87	14.87	65,748
04 Nov 20	14.71000 +0.18	15.18	14.01	14.09	72,329
03 Nov 20	14.53000 +1.15	14.91	13.18	13.76	162,837
02 Nov 20	13.38000 +0.08	13.89	13.15	13.29	62,366
30 Oct 20	13.30000 -0.37	13.97	13.00	13.57	38,189
29 Oct 20	13.67000 +0.02	14.13	13.36	13.50	50,096
28 Oct 20	13.65000 -0.42	14.06	13.38	13.70	56,902
27 Oct 20	14.07000 -0.43	14.60	13.90	14.51	35,612
26 Oct 20	14.50000 -0.20	14.60	14.08	14.21	35,762
23 Oct 20	14.70000 +0.28	14.79	14.46	14.60	23,826
22 Oct 20	14.42000 +0.18	14.59	14.03	14.38	26,392
21 Oct 20	14.24000 -0.18	14.60	14.08	14.39	25,584
20 Oct 20	14.42000 +0.31	14.77	14.29	14.39	29,785
19 Oct 20	14.11000 -0.39	14.70	14.09	14.65	30,869
16 Oct 20	14.50000 +0.05	14.91	14.19	14.31	33,056
15 Oct 20	14.45000 +0.15	14.77	14.01	14.18	38,001
14 Oct 20	14.30000 -0.36	14.79	14.28	14.79	27,488
13 Oct 20	14.66000 -0.29	14.97	14.48	14.87	48,737
12 Oct 20	14.95000 +0.26	14.95	14.40	14.59	66,353
09 Oct 20	14.69000 -0.07	14.90	14.56	14.89	40,365
08 Oct 20	14.76000 +0.46	14.86	14.21	14.49	59,479
07 Oct 20	14.30000 +0.02	14.99	14.07	14.61	39,344
06 Oct 20	14.28000 -0.14	15.23	14.16	14.50	96,762
05 Oct 20	14.42000 +1.06	14.80	13.45	13.45	110,818
02 Oct 20	13.36000 +0.52	13.55	12.31	12.45	59,609
01 Oct 20	12.84000 +1.05	12.93	11.57	11.88	124,056
30 Sep 20	11.79000 -0.20	12.43	11.72	12.05	74,024
29 Sep 20	11.99000 -0.10	12.32	11.94	12.03	60,752
28 Sep 20	12.09000 +0.87	12.35	11.37	11.44	56,049
25 Sep 20	11.22000 -0.13	11.69	10.94	11.21	129,568
24 Sep 20	11.35000 -0.28	11.78	11.08	11.49	72,659
23 Sep 20	11.63000 -0.35	12.51	11.59	11.79	120,407
22 Sep 20	11.98000 -0.44	12.99	11.74	12.67	93,678
21 Sep 20	12.42000 -1.58	14.16	12.34	14.16	108,652
18 Sep 20	14.00000 -0.70	15.04	13.96	15.04	442,657
17 Sep 20	14.70000 +0.20	15.60	14.34	14.41	119,410
16 Sep 20	14.50000 -0.54	15.18	14.35	15.10	91,806
15 Sep 20	15.04000 -0.37	15.49	15.03	15.41	38,855
14 Sep 20	15.41000 +1.40	15.48	14.05	14.05	98,155
11 Sep 20	14.01000 +0.11	14.23	13.72	13.90	70,966
10 Sep 20	13.90000 -0.04	14.34	13.85	14.04	54,689
09 Sep 20	13.94000 +0.68	14.39	13.25	13.39	89,682
08 Sep 20	13.26000 +0.62	13.42	12.32	12.41	114,976
04 Sep 20	12.64000 +0.22	12.74	12.18	12.64	70,681
03 Sep 20	12.42000 +0.07	12.60	12.20	12.43	88,388
02 Sep 20	12.35000 -0.29	12.63	12.15	12.48	60,462
01 Sep 20	12.64000 +0.09	12.68	12.14	12.28	56,830
31 Aug 20	12.55000 -0.78	13.20	12.45	13.20	130,594
28 Aug 20	13.33000 +0.35	13.37	13.02	13.11	35,314
27 Aug 20	12.98000 +0.15	13.11	12.71	12.81	36,155
26 Aug 20	12.83000 -0.48	13.40	12.79	13.27	48,058
25 Aug 20	13.31000 +0.39	13.37	12.91	13.08	36,909
24 Aug 20	12.92000 +0.05	13.07	12.61	12.93	56,735
21 Aug 20	12.87000 -0.33	13.31	12.57	13.14	68,495
20 Aug 20	13.20000 +0.07	13.33	12.95	13.14	68,056
19 Aug 20	13.13000 +0.36	13.51	12.67	12.88	71,220
18 Aug 20	12.77000 -0.87	13.71	12.66	13.71	92,258
17 Aug 20	13.64000 -1.12	14.75	12.74	14.75	147,133
14 Aug 20	14.76000 +0.40	14.92	14.17	14.23	39,698
13 Aug 20	14.36000 +0.01	14.65	13.94	14.22	81,084
12 Aug 20	14.34500 +0.02	14.76	14.22	14.58	70,385
11 Aug 20	14.33000 -0.17	14.92	14.12	14.78	77,208
10 Aug 20	14.50000 -0.53	15.38	14.30	15.20	122,475
07 Aug 20	15.03000 -0.08	16.79	14.90	16.61	125,113
06 Aug 20	15.11000 +0.83	15.49	14.28	14.28	84,844
05 Aug 20	14.28000 -0.05	14.63	13.91	14.15	141,985
04 Aug 20	14.33000 +0.63	14.37	13.45	13.64	58,573
03 Aug 20	13.70000 -0.60	14.50	12.82	14.50	145,093
31 Jul 20	14.30000 -1.05	15.27	13.86	15.23	85,908
30 Jul 20	15.35000 +0.37	15.35	14.36	14.71	76,093
29 Jul 20	14.98000 +0.18	15.14	14.68	14.68	58,763
28 Jul 20	14.80000 +0.38	15.23	14.34	14.34	67,782
27 Jul 20	14.42500 +0.74	14.53	13.40	13.62	110,041
24 Jul 20	13.68000 -0.28	14.14	13.63	13.96	71,410
23 Jul 20	13.96000 -0.46	14.37	13.79	14.32	64,022
22 Jul 20	14.42000 +0.16	14.61	13.76	14.12	63,185
21 Jul 20	14.26000 +0.71	14.45	13.52	13.72	131,467
20 Jul 20	13.55000 +0.20	13.72	13.12	13.28	67,949
17 Jul 20	13.35000 -0.20	13.83	13.21	13.49	80,400
16 Jul 20	13.55000 +0.08	13.88	13.03	13.41	78,600
15 Jul 20	13.47000 +0.61	13.63	13.01	13.19	121,000
14 Jul 20	12.86000 +0.01	13.04	12.47	12.77	96,900
13 Jul 20	12.85000 -0.20	13.24	12.53	13.24	115,100
10 Jul 20	13.05000 +0.42	13.06	12.63	12.69	98,900
09 Jul 20	12.63000 -0.37	13.06	12.20	12.99	145,900
08 Jul 20	13.00000 +0.31	13.09	12.71	12.71	77,200
07 Jul 20	12.69000 -1.31	13.81	12.55	13.81	121,400
06 Jul 20	14.00000 +0.79	14.17	13.23	13.64	128,800
02 Jul 20	13.21000 -0.13	13.75	13.12	13.49	119,600
01 Jul 20	13.34000 -0.10	13.92	13.07	13.47	136,700
30 Jun 20	13.44000 +0.10	13.55	12.88	13.20	113,600
29 Jun 20	13.34000 +0.57	13.89	12.60	12.91	191,600
26 Jun 20	12.77000 -1.43	13.95	12.27	13.95	1,850,987
25 Jun 20	14.20000 +0.43	14.36	13.79	13.79	275,345
24 Jun 20	13.77000 -0.59	14.24	13.60	14.04	230,998
23 Jun 20	14.36000 +0.86	14.70	13.75	13.75	290,047
22 Jun 20	13.50000 -1.09	14.58	13.24	14.00	236,739
19 Jun 20	14.59000 +1.27	14.98	13.35	13.53	395,545
18 Jun 20	13.32000 -0.03	14.18	12.88	12.99	236,628
17 Jun 20	13.35000 -0.36	13.98	13.05	13.67	176,780
16 Jun 20	13.71000 +0.47	14.22	13.17	14.10	166,737
15 Jun 20	13.24000 +0.46	13.69	12.15	12.15	182,104
12 Jun 20	12.78000 +0.01	14.13	12.06	13.60	155,252
11 Jun 20	12.77000 -0.33	13.28	11.50	12.06	242,141
10 Jun 20	13.10000 -1.10	14.15	12.52	14.15	230,553
09 Jun 20	14.20000 -0.95	15.11	13.56	14.72	218,566
08 Jun 20	15.15000 +2.05	15.49	13.56	13.56	280,310
05 Jun 20	13.10000 +0.32	13.88	13.03	13.41	159,177
04 Jun 20	12.78000 +0.29	12.97	12.01	12.40	182,329
03 Jun 20	12.49000 +1.37	12.77	11.38	11.38	274,071
02 Jun 20	11.12000 +1.06	11.32	10.14	10.22	162,090
01 Jun 20	10.06000 +0.41	10.37	9.67	9.67	119,816
29 May 20	9.65000 -0.24	10.62	9.62	10.19	280,260
28 May 20	9.89000 +0.12	10.14	9.16	9.84	262,675
27 May 20	9.77000 +0.97	9.86	8.82	8.90	191,626
26 May 20	8.80000 +0.58	8.89	8.47	8.51	187,184
22 May 20	8.22000 -0.17	8.69	7.93	8.46	191,062
21 May 20	8.39000 +0.67	8.59	7.56	7.67	268,506
20 May 20	7.72000 +0.85	7.94	6.96	6.96	360,683
19 May 20	6.87000 -0.65	7.52	6.77	7.52	172,864
18 May 20	7.52000 +0.68	7.64	6.99	7.11	289,617
15 May 20	6.84000 +0.83	7.05	6.05	6.08	378,435
14 May 20	6.01000 -0.24	6.41	5.52	6.17	415,801
13 May 20	6.25000 -0.25	6.63	6.00	6.38	250,952
12 May 20	6.50000 -0.39	6.96	6.45	6.90	184,281
11 May 20	6.89000 -0.16	7.24	6.54	7.09	134,555
08 May 20	7.05000 +0.64	7.13	6.50	6.50	246,274
07 May 20	6.41000 +0.17	6.70	6.25	6.34	186,589
06 May 20	6.24000 -0.15	6.74	6.13	6.48	136,947
05 May 20	6.39000 -0.90	7.54	6.31	7.54	283,427
04 May 20	7.29000 +0.27	7.35	6.60	7.00	138,758
01 May 20	7.02000 -0.46	7.22	6.51	7.21	187,947
30 Apr 20	7.48000 -0.33	8.38	7.28	8.16	388,807
29 Apr 20	7.81000 +1.26	8.48	6.74	6.74	623,052
28 Apr 20	6.55000 +0.55	6.89	6.10	6.20	537,936
27 Apr 20	6.00000 +0.72	6.20	5.35	5.45	783,211
24 Apr 20	5.28000 -0.34	5.83	5.26	5.64	465,351
23 Apr 20	5.62000 -0.29	6.06	5.60	5.95	134,031
22 Apr 20	5.91000 +0.02	6.13	5.75	5.98	129,883
21 Apr 20	5.89000 -0.53	6.47	5.75	6.40	157,985
20 Apr 20	6.42000 -0.28	6.72	6.32	6.72	296,196
17 Apr 20	6.70000 +0.22	6.96	6.46	6.91	469,071
16 Apr 20	6.48000 -0.45	7.20	6.32	7.15	159,659
15 Apr 20	6.93000 -0.72	7.62	6.80	7.62	117,561
14 Apr 20	7.65000 +0.45	7.89	7.36	7.85	177,852
13 Apr 20	7.20000 -0.45	9.03	6.72	7.82	222,074
09 Apr 20	7.65000 +0.11	8.07	7.56	7.91	116,249
08 Apr 20	7.54000 -0.35	8.22	7.20	8.22	186,575
07 Apr 20	7.89000 +0.69	8.49	7.21	7.25	415,738
06 Apr 20	7.20000 +0.42	7.53	6.87	6.97	421,008
03 Apr 20	6.78000 -1.21	8.04	6.53	7.85	70,969
02 Apr 20	7.99000 +0.08	8.00	7.77	7.80	48,183
01 Apr 20	7.91000 -2.64	10.49	7.63	9.88	75,080
31 Mar 20	10.55000 -1.00	11.52	10.35	11.47	36,094
30 Mar 20	11.55000 +0.05	11.73	11.03	11.44	75,033
27 Mar 20	11.50000 -0.40	11.57	11.23	11.30	63,341
26 Mar 20	11.90000 +0.05	12.24	11.43	11.85	102,904
25 Mar 20	11.85000 +0.35	12.72	11.11	11.50	183,159
24 Mar 20	11.50000 +1.39	11.93	10.11	10.11	104,969
23 Mar 20	10.11000 -0.68	10.86	9.85	10.86	70,103
20 Mar 20	10.79000 -2.58	13.49	10.05	13.49	200,041
19 Mar 20	13.37000 +0.39	15.00	12.63	12.78	112,927
18 Mar 20	12.98000 -0.43	12.98	10.85	12.26	51,579
17 Mar 20	13.41000 -0.24	14.94	12.09	13.00	82,397
16 Mar 20	13.65000 -0.28	14.37	6.31	12.78	86,852
13 Mar 20	13.93000 +0.70	14.10	12.92	14.10	31,466
12 Mar 20	13.23000 -3.13	16.42	12.77	15.20	67,670
11 Mar 20	16.36000 -2.64	18.77	16.22	18.39	30,316
10 Mar 20	19.00000 -0.11	20.28	18.45	19.57	52,761
09 Mar 20	19.11000 -1.74	19.99	18.28	19.70	72,633
06 Mar 20	20.85000 -0.82	21.38	20.23	20.96	86,489
05 Mar 20	21.67000 +0.10	23.10	19.99	21.10	56,740
04 Mar 20	21.57000 +0.39	22.09	20.30	21.52	97,020
03 Mar 20	21.18000 -0.42	22.30	20.45	21.47	65,480
02 Mar 20	21.60000 +0.57	21.81	19.26	21.60	60,202
28 Feb 20	21.03000 +1.30	21.64	19.00	21.17	94,881
27 Feb 20	19.73000 -0.36	20.91	18.52	19.66	37,735
26 Feb 20	20.09000 +0.40	20.27	19.15	19.75	54,822
25 Feb 20	19.69000 -0.34	20.15	18.56	19.94	63,514
24 Feb 20	20.03000 -0.17	20.74	19.17	19.90	32,804
21 Feb 20	20.20000 -0.53	20.73	20.07	20.70	19,751
20 Feb 20	20.73000 +0.01	21.00	20.54	20.69	43,061
19 Feb 20	20.72000 +0.03	20.91	20.45	20.79	17,040
18 Feb 20	20.69000 +0.04	21.08	20.42	20.60	32,384
14 Feb 20	20.65000 +0.21	20.95	20.18	20.39	34,142
13 Feb 20	20.44000 -0.52	21.11	20.00	20.83	27,890
12 Feb 20	20.96000 -0.21	21.59	20.69	21.30	25,780
11 Feb 20	21.17000 -0.33	21.99	20.83	21.67	45,201
10 Feb 20	21.50000 +0.81	21.59	20.52	20.70	31,306
07 Feb 20	20.69000 +0.11	21.72	20.10	20.47	25,141
06 Feb 20	20.58000 -0.77	22.21	20.38	21.42	68,083
05 Feb 20	21.35000 +1.38	21.66	19.86	20.23	36,547
04 Feb 20	19.97000 +0.00	21.27	19.52	20.26	108,069
03 Feb 20	19.97000 -1.07	21.99	19.97	21.31	83,886
31 Jan 20	21.04000 -1.41	22.42	20.90	22.42	49,149
30 Jan 20	22.45000 +1.05	22.69	20.38	21.28	46,364
29 Jan 20	21.40000 -0.04	21.62	20.74	21.55	25,721
28 Jan 20	21.44000 +0.82	21.63	20.75	20.75	40,333
27 Jan 20	20.62000 +0.25	20.97	19.72	20.20	44,371
24 Jan 20	20.37000 -0.41	20.93	20.12	20.83	33,853
23 Jan 20	20.78000 -0.77	22.55	20.53	21.62	49,343
22 Jan 20	21.55000 +0.17	22.24	21.36	21.70	63,052
21 Jan 20	21.38000 +0.00	21.94	20.95	20.96	56,283
17 Jan 20	21.38000 -1.67	23.04	21.33	22.37	163,235
16 Jan 20	23.05000 +0.10	23.68	22.68	22.95	132,933
15 Jan 20	22.95000 -0.78	23.71	22.38	23.66	116,570
14 Jan 20	23.73000 +0.34	24.18	23.12	23.33	49,006
13 Jan 20	23.39000 +0.71	23.57	22.58	22.68	104,837
10 Jan 20	22.68000 -0.23	23.12	22.57	22.96	68,799
09 Jan 20	22.91000 -0.18	23.57	22.53	23.57	46,388
08 Jan 20	23.09000 -0.24	23.77	22.99	23.69	76,993
07 Jan 20	23.33000 -0.18	23.65	23.13	23.39	68,148
06 Jan 20	23.51000 +0.04	23.77	23.24	23.57	86,444
03 Jan 20	23.47000 -0.16	23.83	23.06	23.62	135,744
02 Jan 20	23.63000 -0.17	24.28	23.11	24.20	66,637
31 Dec 19	23.80000 -0.08	24.50	23.26	23.89	84,717
30 Dec 19	23.88000 +0.54	24.18	22.70	23.33	71,694
27 Dec 19	23.34000 -1.41	25.84	23.14	24.75	89,677
26 Dec 19	24.75000 +1.04	25.27	22.90	23.66	53,303
24 Dec 19	23.71000 +1.26	23.99	22.41	22.41	25,457
23 Dec 19	22.45000 +1.44	22.50	21.39	21.72	93,650
20 Dec 19	21.01000 -0.92	22.10	20.72	22.09	1,241,787
19 Dec 19	21.93000 +0.54	22.67	21.33	21.83	96,692
18 Dec 19	21.39000 +0.37	21.95	21.11	21.24	119,453
17 Dec 19	21.02000 +0.77	21.30	20.24	20.31	71,619
16 Dec 19	20.25000 +0.26	20.92	19.75	20.11	109,341
13 Dec 19	19.99000 +0.55	20.01	19.43	19.43	122,675
12 Dec 19	19.44000 -0.55	20.29	19.33	19.99	113,988
11 Dec 19	19.99000 -0.09	20.89	19.99	20.23	59,401
10 Dec 19	20.08000 -0.32	20.49	19.83	20.28	123,742
09 Dec 19	20.40000 +0.14	20.62	19.99	20.27	102,238
06 Dec 19	20.26000 +0.11	20.96	19.50	20.30	243,702
05 Dec 19	20.15000 +0.09	20.30	19.43	20.11	65,722
04 Dec 19	20.06000 +0.17	20.27	19.28	20.05	88,199
03 Dec 19	19.89000 -1.01	21.42	19.82	20.82	82,649
02 Dec 19	20.90000 -0.29	21.77	20.45	21.68	94,709
29 Nov 19	21.19000 +2.13	21.31	19.03	19.03	42,036
27 Nov 19	19.06000 +0.30	19.33	18.28	18.77	77,113
26 Nov 19	18.76000 +0.06	18.99	18.02	18.75	133,723
25 Nov 19	18.70000 +0.36	18.97	18.12	18.33	111,681
22 Nov 19	18.34000 +0.24	18.78	17.54	18.14	110,844
21 Nov 19	18.10000 -0.81	19.03	17.89	18.75	96,739
20 Nov 19	18.91000 -1.20	20.29	18.61	20.08	106,413
19 Nov 19	20.11000 +0.89	20.47	19.12	19.30	93,451
18 Nov 19	19.22000 -0.47	19.98	18.97	19.69	76,125
15 Nov 19	19.69000 +0.36	19.87	19.33	19.45	93,137
14 Nov 19	19.33000 -0.51	19.90	19.31	19.84	88,533
13 Nov 19	19.84000 +1.33	19.86	18.57	19.49	114,023
12 Nov 19	18.51000 +0.23	18.92	18.00	18.28	82,724
11 Nov 19	18.28000 +1.12	18.38	17.00	17.10	196,438
08 Nov 19	17.16000 +0.16	17.52	16.70	16.99	92,860
07 Nov 19	17.00000 +0.85	17.86	16.10	16.24	149,747
06 Nov 19	16.15000 -0.08	16.69	16.01	16.43	59,882
05 Nov 19	16.23000 -0.18	16.67	16.20	16.54	76,048
04 Nov 19	16.41000 +0.16	16.86	16.20	16.41	63,803
01 Nov 19	16.25000 +0.13	16.46	16.05	16.09	44,039
31 Oct 19	16.12000 -0.18	16.69	16.00	16.43	56,437
30 Oct 19	16.30000 +0.10	16.99	16.00	16.21	30,949
29 Oct 19	16.20000 -0.45	16.89	16.20	16.72	68,579
28 Oct 19	16.65000 -0.34	18.00	16.65	16.92	103,344
25 Oct 19	16.99000 +0.61	18.04	16.00	16.40	126,981
24 Oct 19	16.38000 +0.22	16.94	15.76	16.24	119,826
23 Oct 19	16.16000 -0.09	16.34	15.25	16.34	32,796
22 Oct 19	16.25000 +0.26	16.28	15.90	16.03	76,216
21 Oct 19	15.99000 +0.13	16.58	15.76	16.00	98,805
18 Oct 19	15.86000 -0.24	16.29	15.39	16.02	22,964
17 Oct 19	16.10000 +0.19	16.19	15.81	15.87	20,332
16 Oct 19	15.91000 +0.28	17.00	15.83	15.83	102,065
15 Oct 19	15.63000 +0.05	16.10	15.11	15.44	85,095
14 Oct 19	15.58000 +0.02	15.75	15.31	15.58	30,770
11 Oct 19	15.56000 -0.12	15.93	15.51	15.56	7,006
10 Oct 19	15.68000 +0.13	16.03	15.46	15.46	8,440
09 Oct 19	15.55000 +0.32	15.84	15.09	15.17	77,770
08 Oct 19	15.23000 -0.18	15.50	15.00	15.29	159,280
07 Oct 19	15.41000 +0.41	15.97	14.78	14.89	135,973
04 Oct 19	15.00000 +0.58	15.13	14.30	14.36	543,304
03 Oct 19	14.42000 -0.98	15.63	14.26	15.41	415,192
02 Oct 19	15.40000 -0.18	15.80	14.22	15.50	429,053
01 Oct 19	15.58000 -0.64	16.49	15.50	16.20	254,645
30 Sep 19	16.22000 -0.04	16.82	15.95	16.32	161,294
27 Sep 19	16.26000 +0.09	16.88	15.80	16.25	322,325
26 Sep 19	16.17000 +0.00	16.50	15.24	15.70	1,723,655