FUNDMANAGER.co.uk

Katapult Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	7.96000 +0.69	8.41	7.31	7.31	692,642
19 Oct 26	7.27000 +0.85	7.39	6.27	6.34	449,025
16 Oct 26	6.42000 +0.64	6.53	5.80	5.80	339,971
15 Oct 26	5.78000 +0.86	5.91	4.78	4.92	233,717
14 Oct 26	4.92000 +0.47	5.20	4.37	4.43	216,614
13 Oct 26	4.45000 -0.30	4.82	4.41	4.75	59,854
12 Oct 26	4.75000 +0.05	4.93	4.53	4.71	163,948
09 Oct 26	4.70000 +0.23	4.90	4.50	4.50	241,441
08 Oct 26	4.47000 +0.39	4.51	3.85	4.08	229,576
07 Oct 26	4.08000 -0.21	4.29	4.06	4.26	193,018
06 Oct 26	4.29000 -0.21	4.51	4.24	4.46	125,201
05 Oct 26	4.50000 -0.02	4.67	4.43	4.44	182,868
02 Oct 26	4.52000 +0.02	4.71	4.41	4.47	129,052
01 Oct 26	4.50000 +0.13	4.64	4.27	4.45	319,158
30 Sep 26	4.37000 -0.17	4.58	4.21	4.58	257,914
29 Sep 26	4.54000 -0.08	4.79	4.51	4.56	274,259
28 Sep 26	4.62000 -0.42	5.00	4.53	4.99	384,645
25 Sep 26	5.04000 -0.73	5.79	4.84	5.77	1,055,875
24 Sep 26	5.77000 -1.33	7.10	5.73	7.04	428,643
23 Sep 26	7.10000 -1.23	8.33	7.10	8.33	183,704
22 Sep 26	8.33000 -0.49	8.77	7.87	8.77	397,062
21 Sep 26	8.82000 -0.68	9.50	8.26	9.50	414,802
18 Sep 26	9.50000 +0.31	9.50	8.96	9.15	1,031,774
17 Sep 26	9.19000 -0.11	9.39	8.85	9.30	317,445
16 Sep 26	9.30000 +0.06	9.38	8.89	9.14	409,959
15 Sep 26	9.24000 -0.01	9.45	8.90	9.04	156,764
14 Sep 26	9.25000 -0.18	9.50	8.97	9.28	143,621
11 Sep 26	9.43000 +0.27	9.51	9.09	9.16	187,472
10 Sep 26	9.16500 -0.15	9.50	8.88	9.21	190,930
09 Sep 26	9.31000 -0.16	9.49	8.78	9.31	204,218
08 Sep 26	9.47000 +1.57	9.59	7.30	7.82	391,986
04 Sep 26	7.90000 +1.10	7.99	6.80	6.80	140,664
03 Sep 26	6.80000 +1.03	7.00	5.61	5.77	103,563
02 Sep 26	5.77000 +0.29	5.93	5.39	5.49	63,000
01 Sep 26	5.48000 +0.07	5.64	5.34	5.40	60,654
31 Aug 26	5.41000 -0.28	5.68	5.30	5.68	61,912
28 Aug 26	5.69000 +0.03	5.89	5.65	5.66	43,387
27 Aug 26	5.66000 -0.12	5.84	5.57	5.81	47,315
26 Aug 26	5.78000 -0.04	5.99	5.70	5.75	83,003
25 Aug 26	5.82000 +0.05	5.90	5.60	5.76	56,768
24 Aug 26	5.77500 +0.08	5.95	5.60	5.67	22,184
21 Aug 26	5.70000 -0.09	5.81	5.61	5.78	66,602
20 Aug 26	5.79000 -0.14	6.02	5.60	5.99	73,010
19 Aug 26	5.93000 -0.04	6.19	5.80	5.97	156,072
18 Aug 26	5.97000 -0.88	6.93	5.82	6.82	152,127
17 Aug 26	6.84500 -0.54	7.62	6.61	7.27	60,137
14 Aug 26	7.38000 +0.16	7.58	6.91	7.36	97,157
13 Aug 26	7.22000 -0.66	8.00	6.90	7.81	135,749
12 Aug 26	7.88000 -0.12	8.10	7.40	7.81	51,148
11 Aug 26	8.00000 +1.64	8.81	6.48	6.48	741,604
10 Aug 26	6.36000 -0.31	6.69	6.20	6.69	7,949
07 Aug 26	6.67000 +0.21	6.78	6.38	6.38	16,536
06 Aug 26	6.46000 +0.12	6.50	6.20	6.49	23,792
05 Aug 26	6.34000 +0.09	6.50	6.08	6.08	12,844
04 Aug 26	6.25000 -0.10	6.81	6.20	6.50	22,906
03 Aug 26	6.35000 -0.03	6.69	6.27	6.41	7,027
31 Jul 26	6.38000 +0.05	6.66	6.38	6.66	5,065
30 Jul 26	6.33000 -0.02	6.80	6.10	6.34	10,556
29 Jul 26	6.35000 -0.34	6.87	5.99	6.52	7,567
28 Jul 26	6.69000 -0.11	6.89	6.41	6.82	12,189
27 Jul 26	6.80000 -0.09	7.21	6.80	6.90	4,044
24 Jul 26	6.89000 -0.28	7.15	6.89	7.12	6,554
23 Jul 26	7.17000 -0.40	7.63	7.15	7.47	21,850
22 Jul 26	7.57000 +0.26	7.66	7.01	7.16	10,071
21 Jul 26	7.31000 +0.33	7.37	7.00	7.00	7,224
20 Jul 26	6.98000 +0.10	7.34	6.84	6.84	6,855
17 Jul 26	6.88000 -0.07	7.14	6.80	6.80	2,654
16 Jul 26	6.95000 -0.13	7.08	6.80	6.90	2,624
15 Jul 26	7.08000 -0.03	7.30	7.07	7.24	4,247
14 Jul 26	7.11000 -0.03	7.50	6.95	7.14	7,705
13 Jul 26	7.14000 -0.06	7.44	7.07	7.07	4,212
10 Jul 26	7.20000 +0.09	7.24	7.06	7.07	3,309
09 Jul 26	7.10500 -0.24	7.30	6.98	7.24	4,306
08 Jul 26	7.34000 -0.29	7.61	7.20	7.29	5,904
07 Jul 26	7.63000 -0.11	7.80	7.29	7.67	15,317
06 Jul 26	7.74000 +0.13	7.79	7.44	7.44	15,757
02 Jul 26	7.61000 +0.31	7.70	7.15	7.15	9,375
01 Jul 26	7.30000 +0.69	7.54	6.61	6.62	36,619
30 Jun 26	6.61000 -0.20	6.88	6.41	6.41	15,766
29 Jun 26	6.81000 -0.05	6.87	6.70	6.84	2,452
26 Jun 26	6.86000 +0.36	6.86	6.35	6.35	30,736
25 Jun 26	6.50000 -0.05	6.75	6.47	6.65	14,670
24 Jun 26	6.55000 +0.04	6.75	6.46	6.61	9,271
23 Jun 26	6.51000 -0.01	6.60	6.40	6.40	12,330
22 Jun 26	6.52000 +0.23	6.69	6.01	6.20	19,947
18 Jun 26	6.29000 -0.03	6.58	6.01	6.29	15,962
17 Jun 26	6.32000 +0.18	6.32	6.14	6.22	7,951
16 Jun 26	6.14000 -0.25	6.51	6.14	6.26	8,314
15 Jun 26	6.39000 +0.07	6.55	6.36	6.42	7,126
12 Jun 26	6.32000 +0.02	6.60	6.26	6.26	9,959
11 Jun 26	6.30000 -0.07	6.63	6.30	6.35	10,438
10 Jun 26	6.37000 +0.05	6.65	6.31	6.31	20,410
09 Jun 26	6.32000 +0.23	6.43	6.03	6.03	13,323
08 Jun 26	6.09000 -0.06	6.32	5.82	6.12	21,026
05 Jun 26	6.15000 +0.24	6.25	6.15	6.15	26,640
04 Jun 26	5.91500 -0.03	5.99	5.90	5.94	6,923
03 Jun 26	5.95000 -0.08	6.05	5.77	6.05	13,877
02 Jun 26	6.03000 -0.05	6.20	5.91	5.91	18,845
01 Jun 26	6.08000 +0.01	6.29	5.90	6.05	18,015
29 May 26	6.07000 -0.12	6.54	6.07	6.15	9,840
28 May 26	6.19000 -0.13	6.37	6.01	6.29	34,390
27 May 26	6.32000 +0.25	6.44	5.80	6.07	24,612
26 May 26	6.07000 -0.03	6.19	6.00	6.08	9,593
22 May 26	6.10000 -0.13	6.22	6.00	6.11	13,564
21 May 26	6.23000 +0.05	6.29	6.13	6.13	6,195
20 May 26	6.18000 +0.13	6.28	5.90	6.04	32,445
19 May 26	6.05000 -0.30	6.42	5.90	6.30	35,135
18 May 26	6.35000 -0.41	6.70	6.30	6.61	19,248
15 May 26	6.76000 +0.12	6.78	6.50	6.52	16,637
14 May 26	6.64000 -0.07	6.71	6.51	6.51	6,897
13 May 26	6.71000 +0.15	6.84	6.70	6.71	15,448
12 May 26	6.56000 +0.07	6.61	6.31	6.46	11,604
11 May 26	6.49000 -0.24	6.90	6.49	6.90	38,054
08 May 26	6.73000 -0.20	7.00	6.38	6.97	30,333
07 May 26	6.93000 -0.02	7.40	6.86	7.08	25,762
06 May 26	6.95000 +0.10	7.02	6.67	6.78	17,373
05 May 26	6.85000 +0.04	7.07	6.55	6.86	15,334
04 May 26	6.81000 -0.41	7.21	6.79	7.09	21,003
01 May 26	7.22000 +0.07	7.28	7.06	7.12	6,506
30 Apr 26	7.15000 +0.14	7.22	7.00	7.01	4,312
29 Apr 26	7.01000 -0.10	7.01	7.01	7.01	1,692
28 Apr 26	7.11000 -0.14	7.19	7.00	7.19	4,622
27 Apr 26	7.25000 +0.17	7.30	7.10	7.10	10,237
24 Apr 26	7.08000 +0.12	7.15	7.00	7.00	30,142
23 Apr 26	6.96000 +0.15	7.11	6.68	6.81	14,378
22 Apr 26	6.81000 -0.38	7.00	6.81	7.00	15,350
21 Apr 26	7.19000 +0.10	7.21	6.91	7.00	26,728
20 Apr 26	7.09000 -0.11	7.19	6.87	7.00	33,956
17 Apr 26	7.20000 +0.11	7.20	6.87	7.11	7,438
16 Apr 26	7.09000 -0.02	7.16	6.86	7.04	9,680
15 Apr 26	7.11000 +0.02	7.20	6.92	7.00	25,583
14 Apr 26	7.09000 -0.09	7.20	6.88	7.20	22,875
13 Apr 26	7.18000 -0.01	7.36	7.02	7.36	9,766
10 Apr 26	7.19000 +0.11	7.25	6.97	7.19	16,800
09 Apr 26	7.08000 +0.11	7.16	7.01	7.01	8,623
08 Apr 26	6.97000 -0.28	7.50	6.97	7.42	17,478
07 Apr 26	7.25000 +0.17	7.40	6.60	7.08	15,717
06 Apr 26	7.08000 -0.15	7.18	7.06	7.07	9,522
02 Apr 26	7.23000 +0.06	7.23	6.97	7.17	10,297
01 Apr 26	7.17000 +0.11	7.27	6.86	6.86	3,778
31 Mar 26	7.06000 +0.12	7.14	6.95	6.95	5,826
30 Mar 26	6.94000 -0.18	7.34	6.94	7.29	26,078
27 Mar 26	7.12000 -0.12	7.13	6.86	7.08	15,201
26 Mar 26	7.23500 +0.04	7.29	7.12	7.13	12,526
25 Mar 26	7.20000 +0.08	7.30	6.83	7.30	16,093
24 Mar 26	7.12000 -0.17	7.32	7.07	7.32	5,281
23 Mar 26	7.29000 +0.04	7.39	6.96	7.39	25,104
20 Mar 26	7.25000 -0.20	7.45	7.04	7.45	16,956
19 Mar 26	7.45000 +0.22	7.56	6.91	7.12	16,852
18 Mar 26	7.23000 +0.01	7.45	7.00	7.34	25,595
17 Mar 26	7.22500 +0.24	7.25	6.89	6.89	19,220
16 Mar 26	6.99000 +0.07	6.99	6.82	6.91	5,870
13 Mar 26	6.92000 +0.11	7.11	6.70	6.80	58,969
12 Mar 26	6.81000 +0.70	6.92	6.03	6.15	48,860
11 Mar 26	6.11000 +0.19	6.12	5.75	5.98	20,997
10 Mar 26	5.92000 -0.14	6.30	5.91	6.21	71,025
09 Mar 26	6.06000 +0.25	6.06	5.70	5.87	30,422
06 Mar 26	5.81000 -0.15	6.00	5.76	5.76	11,892
05 Mar 26	5.96000 +0.11	6.00	5.80	5.86	13,047
04 Mar 26	5.85000 -0.03	6.13	5.74	6.00	40,199
03 Mar 26	5.88000 -0.03	6.03	5.66	5.87	26,133
02 Mar 26	5.91000 -0.25	6.10	5.90	6.04	22,031
27 Feb 26	6.16000 -0.24	6.45	5.88	6.17	40,472
26 Feb 26	6.40000 -0.07	6.72	6.21	6.47	48,880
25 Feb 26	6.47000 +0.03	6.55	6.39	6.46	11,026
24 Feb 26	6.44000 +0.16	6.55	6.29	6.29	10,865
23 Feb 26	6.28000 -0.11	6.60	6.25	6.49	12,679
20 Feb 26	6.39000 -0.18	6.53	6.39	6.40	4,445
19 Feb 26	6.57500 +0.01	6.84	6.33	6.51	34,656
18 Feb 26	6.56000 +0.10	6.70	6.41	6.50	16,252
17 Feb 26	6.46000 -0.05	6.64	6.36	6.48	7,637
13 Feb 26	6.50500 +0.27	6.62	6.20	6.25	12,189
12 Feb 26	6.23500 -0.49	6.73	6.24	6.73	11,652
11 Feb 26	6.73000 -0.11	6.92	6.66	6.92	10,385
10 Feb 26	6.84500 +0.23	6.90	6.47	6.47	7,366
09 Feb 26	6.61000 -0.05	6.67	6.20	6.67	6,644
06 Feb 26	6.66000 +0.66	6.73	6.14	6.20	20,537
05 Feb 26	6.00000 -0.11	6.19	5.96	6.09	26,008
04 Feb 26	6.11000 -0.05	6.22	6.02	6.19	28,833
03 Feb 26	6.16000 -0.34	6.51	5.95	6.50	50,922
02 Feb 26	6.50000 -0.02	6.84	6.50	6.52	51,578
30 Jan 26	6.52000 +0.03	6.62	6.43	6.49	39,954
29 Jan 26	6.49000 -0.07	6.60	6.49	6.56	24,991
28 Jan 26	6.56000 -0.04	6.68	6.52	6.58	27,267
27 Jan 26	6.60000 -0.07	6.79	6.47	6.65	42,792
26 Jan 26	6.67000 +0.07	6.68	6.50	6.57	31,983
23 Jan 26	6.60000 +0.10	6.80	6.40	6.50	15,421
22 Jan 26	6.50000 -0.20	6.76	6.41	6.67	13,575
21 Jan 26	6.70000 -0.31	7.01	6.70	6.85	41,259
20 Jan 26	7.00500 +0.04	7.19	6.78	6.85	18,614
16 Jan 26	6.97000 +0.05	6.99	6.71	6.78	31,791
15 Jan 26	6.92000 -0.02	7.00	6.73	6.82	22,591
14 Jan 26	6.94000 +0.13	7.03	6.67	6.80	24,178
13 Jan 26	6.81000 -0.21	7.02	6.70	7.00	47,826
12 Jan 26	7.02000 -0.17	7.30	6.91	7.20	45,755
09 Jan 26	7.19000 +0.11	7.60	7.12	7.17	60,905
08 Jan 26	7.08000 +0.20	7.15	6.71	6.87	26,490
07 Jan 26	6.88000 +0.12	6.88	6.63	6.80	28,192
06 Jan 26	6.76000 +0.10	6.83	6.50	6.65	49,434
05 Jan 26	6.66000 +0.19	6.85	6.33	6.46	91,772
02 Jan 26	6.47000 +0.01	6.66	6.23	6.42	54,563
31 Dec 25	6.46000 -0.25	6.85	6.28	6.64	111,123
30 Dec 25	6.71000 -0.29	7.05	6.68	6.96	57,534
29 Dec 25	7.00000 +0.15	7.10	6.50	6.84	74,888
26 Dec 25	6.85000 +0.26	7.10	6.53	6.59	131,451
24 Dec 25	6.59000 +0.14	6.60	6.28	6.44	64,214
23 Dec 25	6.45000 +0.03	6.60	6.24	6.41	58,204
22 Dec 25	6.42000 +0.02	6.80	6.35	6.37	245,862
19 Dec 25	6.40000 +0.02	6.45	6.21	6.38	49,531
18 Dec 25	6.38000 +0.11	6.66	6.25	6.27	80,740
17 Dec 25	6.27000 -0.10	6.53	6.18	6.33	69,241
16 Dec 25	6.37000 -0.08	6.62	6.24	6.40	205,188
15 Dec 25	6.45000 -0.68	7.16	6.40	6.76	458,020
12 Dec 25	7.13000 +0.93	9.23	7.00	9.20	20,698,464
11 Dec 25	6.20500 -0.05	6.70	6.00	6.28	58,093
10 Dec 25	6.25000 -0.07	6.42	6.19	6.26	47,102
09 Dec 25	6.32000 +0.06	6.43	6.09	6.27	32,744
08 Dec 25	6.26000 -0.24	6.57	6.25	6.47	39,210
05 Dec 25	6.50000 -0.11	6.68	6.38	6.68	128,526
04 Dec 25	6.61000 +0.08	6.87	6.36	6.53	100,678
03 Dec 25	6.53000 +0.07	6.99	6.29	6.53	239,425
02 Dec 25	6.46000 +0.31	6.62	6.12	6.12	61,634
01 Dec 25	6.15000 -0.05	6.24	6.01	6.01	31,418
28 Nov 25	6.20000 -0.01	6.49	5.98	6.18	34,574
26 Nov 25	6.21000 -0.16	6.87	6.20	6.40	140,111
25 Nov 25	6.37000 +0.32	6.62	6.00	6.10	82,480
24 Nov 25	6.05500 +0.14	6.25	5.95	5.97	42,685
21 Nov 25	5.91000 +0.16	6.15	5.57	5.75	43,415
20 Nov 25	5.75000 -0.41	6.43	5.73	6.10	115,346
19 Nov 25	6.16000 +0.14	6.25	5.95	6.01	65,701
18 Nov 25	6.02000 -0.07	6.39	5.94	5.97	56,707
17 Nov 25	6.08500 +0.11	6.42	5.50	5.89	214,444
14 Nov 25	5.98000 -0.22	6.54	5.89	6.08	98,921
13 Nov 25	6.19500 -0.11	6.77	6.08	6.40	136,095
12 Nov 25	6.30000 -0.34	6.85	5.90	6.70	396,879
11 Nov 25	6.64000 -0.23	7.09	6.45	6.73	188,967
10 Nov 25	6.87000 -3.61	10.35	6.63	10.23	808,029
07 Nov 25	10.48000 +0.34	11.19	10.27	10.88	76,006
06 Nov 25	10.14000 -1.07	11.44	10.02	11.21	76,854
05 Nov 25	11.21000 -0.29	11.68	10.70	11.48	19,694
04 Nov 25	11.50000 -0.24	12.00	11.47	11.69	16,609
03 Nov 25	11.74000 +0.35	11.79	10.59	11.58	37,231
31 Oct 25	11.39000 +0.30	11.72	10.73	10.89	29,002
30 Oct 25	11.09000 -0.04	11.93	10.75	11.12	62,821
29 Oct 25	11.13000 -1.22	12.06	11.00	12.06	49,075
28 Oct 25	12.35000 +0.02	12.50	11.96	12.38	25,815
27 Oct 25	12.33000 -0.22	12.56	11.91	12.41	44,973
24 Oct 25	12.55000 +0.24	12.96	12.01	12.31	29,041
23 Oct 25	12.31500 +0.57	12.88	11.70	11.70	51,413
22 Oct 25	11.74000 -0.65	12.40	11.53	12.40	60,158
21 Oct 25	12.39000 +0.52	12.69	11.40	11.64	63,451
20 Oct 25	11.87000 +0.66	12.10	11.19	11.51	89,425
17 Oct 25	11.21000 -0.21	11.61	10.92	11.47	54,566
16 Oct 25	11.42000 -0.68	12.54	11.30	12.21	67,827
15 Oct 25	12.10500 -0.05	12.85	12.00	12.30	76,451
14 Oct 25	12.15000 -1.56	13.65	12.00	13.65	166,734
13 Oct 25	13.71000 -0.69	14.98	13.60	14.70	83,567
10 Oct 25	14.40000 -0.91	16.07	14.00	15.62	66,487
09 Oct 25	15.31000 +0.65	15.58	14.32	14.48	78,843
08 Oct 25	14.66000 +1.00	14.70	13.42	13.92	40,718
07 Oct 25	13.66000 -0.14	14.34	13.18	13.69	53,408
06 Oct 25	13.80000 +0.51	14.86	13.50	13.60	113,950
03 Oct 25	13.29000 +1.27	14.58	11.95	11.95	118,582
02 Oct 25	12.02000 +0.62	13.20	11.02	11.57	192,293
01 Oct 25	11.40000 -0.56	12.43	11.00	11.12	99,051
30 Sep 25	11.96000 -2.63	14.33	11.90	13.00	217,478
29 Sep 25	14.59000 -2.72	17.44	14.22	17.32	183,951
26 Sep 25	17.31000 +0.10	17.49	16.86	17.41	27,671
25 Sep 25	17.21000 -0.99	18.27	16.10	18.27	97,525
24 Sep 25	18.20000 +0.08	18.55	17.52	18.35	77,893
23 Sep 25	18.12000 -0.86	19.67	18.08	18.90	94,849
22 Sep 25	18.98000 -0.58	19.42	18.50	18.92	102,646
19 Sep 25	19.56000 -0.76	21.00	19.09	20.60	74,430
18 Sep 25	20.32000 -0.64	21.18	19.90	20.99	73,892
17 Sep 25	20.96000 +0.74	21.74	19.74	20.90	105,674
16 Sep 25	20.22000 -2.85	22.00	18.37	22.00	167,412
15 Sep 25	23.07000 +3.65	23.07	19.70	19.70	134,294
12 Sep 25	19.42000 -0.51	19.90	17.10	19.29	160,041
11 Sep 25	19.93000 -1.39	21.93	19.08	21.80	151,486
10 Sep 25	21.32000 -1.80	24.15	20.73	24.15	146,953
09 Sep 25	23.12000 +0.49	24.15	22.80	23.95	118,554
08 Sep 25	22.63000 +1.55	24.34	21.28	21.95	155,592
05 Sep 25	21.08500 +1.80	21.08	19.00	19.46	71,515
04 Sep 25	19.28000 -0.64	20.15	18.75	20.01	69,109
03 Sep 25	19.92000 +1.04	20.39	18.50	18.95	150,266
02 Sep 25	18.88000 +3.88	19.90	14.61	14.61	365,351
29 Aug 25	15.00000 +1.36	15.00	13.36	13.72	57,480
28 Aug 25	13.64000 -0.17	14.02	13.25	13.77	41,254
27 Aug 25	13.81000 -0.86	14.82	13.70	14.82	22,168
26 Aug 25	14.67000 -0.97	16.27	14.52	16.27	33,510
25 Aug 25	15.64000 +1.06	16.22	15.00	15.85	34,144
22 Aug 25	14.58000 -0.82	15.86	14.24	15.55	31,242
21 Aug 25	15.40000 +0.10	15.86	15.09	15.37	31,910
20 Aug 25	15.30000 +0.93	15.87	13.94	14.49	51,710
19 Aug 25	14.37000 +0.35	14.47	13.88	14.32	27,683
18 Aug 25	14.02500 -0.03	14.23	13.77	14.23	24,330
15 Aug 25	14.05000 +0.89	14.55	13.12	13.18	49,353
14 Aug 25	13.16000 +0.37	13.65	12.52	12.57	99,515
13 Aug 25	12.79000 +0.18	12.99	11.20	11.75	50,181
12 Aug 25	12.61000 -0.63	13.49	12.23	13.39	39,391
11 Aug 25	13.24000 -0.04	13.63	12.70	13.14	18,945
08 Aug 25	13.28000 +0.35	13.33	12.47	12.77	9,586
07 Aug 25	12.93000 +0.25	13.04	12.62	12.67	14,101
06 Aug 25	12.68000 -0.20	13.50	12.62	12.62	7,356
05 Aug 25	12.88000 +0.14	13.15	12.56	13.15	7,495
04 Aug 25	12.74000 +0.89	14.02	12.29	14.00	34,154
01 Aug 25	11.85000 +0.08	11.97	11.85	11.94	2,398
31 Jul 25	11.77000 -0.85	12.61	11.70	12.61	16,342
30 Jul 25	12.62000 -0.07	13.00	12.38	12.83	22,024
29 Jul 25	12.69000 -0.33	12.88	12.36	12.88	16,766
28 Jul 25	13.02000 +0.14	13.02	11.47	12.91	35,215
25 Jul 25	12.88000 +0.40	13.00	11.71	12.94	44,099
24 Jul 25	12.48000 -0.01	13.00	11.41	11.80	27,741
23 Jul 25	12.49000 +1.38	12.52	10.13	11.28	27,873
22 Jul 25	11.11000 +1.11	11.23	10.16	10.25	28,683
21 Jul 25	10.00000 +0.62	10.44	9.47	9.50	23,321
18 Jul 25	9.38000 -0.03	10.01	9.38	9.68	8,506
17 Jul 25	9.41000 -0.02	9.50	9.29	9.49	7,098
16 Jul 25	9.43000 +0.27	9.67	9.34	9.43	34,050
15 Jul 25	9.16000 -0.53	10.47	9.09	9.77	22,980
14 Jul 25	9.69000 -0.20	10.59	9.49	9.69	19,327
11 Jul 25	9.89000 +1.78	9.89	8.27	8.45	40,877
10 Jul 25	8.11000 -0.09	8.55	7.95	8.01	41,437
09 Jul 25	8.20000 +0.31	8.36	8.01	8.02	2,552
08 Jul 25	7.89000 -0.18	8.31	7.85	7.85	22,997
07 Jul 25	8.07000 +0.16	8.19	7.45	7.83	35,403
03 Jul 25	7.91000 -0.33	8.30	7.75	7.75	16,613
02 Jul 25	8.24000 +0.16	8.44	8.24	8.25	16,913
01 Jul 25	8.08000 +0.07	8.20	7.67	7.98	4,662
30 Jun 25	8.01000 +0.06	8.16	7.51	7.95	12,813
27 Jun 25	7.95000 +0.00	7.97	7.39	7.83	34,193
26 Jun 25	7.95000 -0.05	8.10	7.37	8.00	83,710
25 Jun 25	8.00000 -0.21	8.20	7.75	7.81	9,544
24 Jun 25	8.21000 +0.66	8.21	7.50	7.75	31,822
23 Jun 25	7.55000 -0.65	8.51	7.30	8.11	28,453
20 Jun 25	8.20000 -0.25	8.75	8.12	8.75	16,474
18 Jun 25	8.45000 -0.03	8.82	8.06	8.48	14,399
17 Jun 25	8.47500 -0.47	8.89	8.28	8.71	11,586
16 Jun 25	8.95000 -0.83	10.00	8.74	9.52	23,301
13 Jun 25	9.78000 +1.68	10.09	8.18	8.18	54,794
12 Jun 25	8.10000 -0.89	8.96	7.54	8.84	24,768
11 Jun 25	8.99000 -0.10	9.40	8.67	9.40	8,246
10 Jun 25	9.09000 +0.15	9.13	8.56	8.94	14,714
09 Jun 25	8.94000 -0.46	10.16	8.81	9.54	27,591
06 Jun 25	9.40000 +0.45	9.60	8.96	9.23	83,767
05 Jun 25	8.95000 -0.10	9.22	8.72	8.72	6,340
04 Jun 25	9.05000 +0.06	9.32	8.69	8.78	7,864
03 Jun 25	8.99000 -0.38	9.42	8.82	9.00	9,169
02 Jun 25	9.36500 +0.36	9.51	8.88	8.89	6,189
30 May 25	9.00000 -0.10	9.10	8.69	9.10	7,120
29 May 25	9.10000 +0.17	9.11	8.70	8.86	6,554
28 May 25	8.93000 -0.07	9.11	8.92	9.00	6,235
27 May 25	9.00000 +0.05	9.00	8.22	9.00	12,334
23 May 25	8.95000 -0.05	9.10	8.71	8.99	15,324
22 May 25	9.00000 +0.19	9.00	8.55	8.55	26,793
21 May 25	8.81000 -0.03	9.05	8.32	8.65	42,464
20 May 25	8.84000 -0.11	9.10	8.46	9.05	43,350
19 May 25	8.95000 +0.28	9.12	8.10	8.67	40,624
16 May 25	8.67000 +1.02	9.50	7.26	7.66	52,880
15 May 25	7.65000 +0.94	7.85	6.79	6.98	216,825
14 May 25	6.71000 -0.26	7.16	6.20	7.14	109,157
13 May 25	6.97000 -0.25	7.74	6.86	7.28	116,754
12 May 25	7.22000 +0.04	7.63	7.00	7.63	213,600
09 May 25	7.18000 -0.10	7.50	7.00	7.27	29,381
08 May 25	7.28000 +0.28	7.46	6.80	6.99	84,117
07 May 25	7.00140 -0.30	7.30	6.81	7.15	20,104
06 May 25	7.30000 +0.04	7.30	7.25	7.25	5,527
05 May 25	7.26000 -0.04	7.33	7.19	7.25	4,850
02 May 25	7.30000 +0.10	7.40	7.17	7.30	7,684
01 May 25	7.20000 +0.17	7.40	7.08	7.08	12,315
30 Apr 25	7.03000 +0.05	7.49	6.72	6.98	38,680
29 Apr 25	6.98020 -0.23	7.55	6.83	7.40	24,916
28 Apr 25	7.21000 -0.10	7.45	7.20	7.30	6,069
25 Apr 25	7.31000 -0.20	7.75	7.31	7.57	7,383
24 Apr 25	7.50500 -0.05	7.72	7.48	7.48	3,641
23 Apr 25	7.56000 -0.02	8.12	7.56	7.81	5,939
22 Apr 25	7.58000 +0.22	8.00	7.36	7.36	18,027
21 Apr 25	7.35500 -0.26	7.71	7.18	7.60	20,314
17 Apr 25	7.61000 +0.01	7.75	7.45	7.59	14,466
16 Apr 25	7.60000 -0.18	7.87	7.60	7.83	10,127
15 Apr 25	7.78000 -0.21	8.04	7.52	7.89	21,108
14 Apr 25	7.99000 +0.56	8.09	7.59	7.73	11,588
11 Apr 25	7.43000 -1.05	8.30	7.43	8.30	37,491
10 Apr 25	8.48000 +0.70	9.28	7.42	7.42	90,026
09 Apr 25	7.78000 +0.06	8.01	7.15	7.70	12,154
08 Apr 25	7.72000 -1.52	9.24	7.72	9.24	40,442
07 Apr 25	9.24000 +0.30	9.28	8.49	8.49	38,696
04 Apr 25	8.94000 -0.08	9.56	8.47	8.76	69,757
03 Apr 25	9.02000 +0.01	9.21	8.50	8.71	19,372
02 Apr 25	9.01000 -0.86	9.62	8.61	9.41	52,552
01 Apr 25	9.87000 -0.36	10.22	9.51	9.51	19,271
31 Mar 25	10.23000 -1.67	11.43	9.42	11.43	92,737
28 Mar 25	11.90000 -1.08	13.15	10.50	13.11	225,247
27 Mar 25	12.98000 -1.79	15.47	12.86	14.68	48,472
26 Mar 25	14.77000 +0.21	15.40	13.95	14.81	65,032
25 Mar 25	14.56000 +1.07	14.98	13.70	13.83	37,350
24 Mar 25	13.49010 +0.59	13.86	12.95	13.11	19,134
21 Mar 25	12.90000 -0.04	13.64	11.46	11.46	21,039
20 Mar 25	12.94000 +1.18	13.14	11.99	12.20	26,002
19 Mar 25	11.76360 +0.17	11.86	11.73	11.74	2,212
18 Mar 25	11.59000 -0.01	11.86	11.29	11.74	15,046
17 Mar 25	11.60000 +0.13	11.94	11.47	11.48	11,156
14 Mar 25	11.47000 +0.11	11.74	11.19	11.19	5,870
13 Mar 25	11.36000 -0.13	11.84	11.06	11.84	12,368
12 Mar 25	11.49000 -0.31	11.73	10.70	11.47	42,750
11 Mar 25	11.80000 +0.53	12.00	11.41	11.46	10,335
10 Mar 25	11.27000 +0.17	11.88	11.25	11.44	17,918
07 Mar 25	11.10000 -0.02	11.24	10.75	10.95	18,099
06 Mar 25	11.11640 +0.12	11.20	10.86	10.95	9,313
05 Mar 25	11.00000 +0.48	11.09	10.49	10.65	12,071
04 Mar 25	10.51500 -0.24	10.77	10.00	10.48	12,308
03 Mar 25	10.76000 -0.52	11.34	10.66	11.04	6,846
28 Feb 25	11.28000 +0.50	11.48	10.19	10.55	7,300
27 Feb 25	10.78000 +0.60	11.38	9.94	9.94	18,170
26 Feb 25	10.18000 +0.80	10.40	9.30	9.77	14,649
25 Feb 25	9.38000 +0.02	9.38	9.05	9.31	35,945
24 Feb 25	9.36000 -0.73	9.98	9.10	9.92	18,533
21 Feb 25	10.09000 -0.43	10.47	9.26	10.38	9,348
20 Feb 25	10.52000 -0.23	10.66	10.20	10.41	10,596
19 Feb 25	10.75000 -0.57	11.76	10.12	11.76	25,871
18 Feb 25	11.32000 +1.45	11.32	9.54	9.54	29,949
14 Feb 25	9.87000 +0.63	9.87	9.15	9.34	21,054
13 Feb 25	9.24000 +0.09	9.36	9.10	9.28	14,525
12 Feb 25	9.15000 +0.00	9.38	9.00	9.08	12,793
11 Feb 25	9.15000 -0.21	9.31	9.06	9.06	3,923
10 Feb 25	9.36000 +0.07	9.47	8.96	9.38	20,845
07 Feb 25	9.29000 +0.00	9.30	9.00	9.28	7,413
06 Feb 25	9.29000 -0.07	9.50	9.02	9.50	45,979
05 Feb 25	9.36000 +0.29	9.48	9.06	9.06	10,202
04 Feb 25	9.07000 -0.10	9.18	8.65	8.65	15,721
03 Feb 25	9.17000 +0.01	9.17	8.59	8.60	17,893
31 Jan 25	9.16000 +0.01	9.70	8.90	8.93	37,961
30 Jan 25	9.15000 -0.09	9.47	8.87	9.18	19,559
29 Jan 25	9.24000 -0.08	9.34	8.93	9.00	13,204
28 Jan 25	9.32000 +0.57	9.52	8.92	8.98	15,336
27 Jan 25	8.75000 -0.36	9.10	8.52	8.78	13,167
24 Jan 25	9.11000 +0.59	9.29	8.39	8.39	29,375
23 Jan 25	8.52000 -0.34	8.85	8.27	8.60	34,519
22 Jan 25	8.86000 -0.37	9.10	8.50	9.03	50,616
21 Jan 25	9.23000 -0.01	9.54	8.62	9.05	71,146
17 Jan 25	9.24000 -0.92	10.14	8.88	9.98	263,919
16 Jan 25	10.16000 +3.18	12.14	7.07	7.07	2,445,721
15 Jan 25	6.98000 +0.13	7.24	6.86	6.90	19,890
14 Jan 25	6.85000 -0.01	7.04	6.56	6.78	8,156
13 Jan 25	6.86000 +0.45	6.91	6.24	6.31	12,342
10 Jan 25	6.41280 -0.39	7.00	6.31	6.82	14,425
08 Jan 25	6.80000 +0.00	6.81	6.50	6.70	18,030
07 Jan 25	6.80000 -0.18	7.08	6.70	6.89	18,893
06 Jan 25	6.98000 +0.24	7.31	6.75	6.86	22,324
03 Jan 25	6.74000 +0.39	6.93	6.21	6.40	21,505
02 Jan 25	6.35000 -0.41	6.95	6.35	6.76	15,304
31 Dec 24	6.76500 -0.22	7.74	6.35	7.48	69,779
30 Dec 24	6.98000 +1.17	7.92	5.64	5.70	137,100
27 Dec 24	5.81000 +0.17	5.93	5.61	5.72	26,331
26 Dec 24	5.64000 +0.48	5.96	5.08	5.08	38,998
24 Dec 24	5.16000 -0.43	5.78	5.08	5.61	73,078
23 Dec 24	5.59000 -0.33	6.29	5.49	5.84	66,267
20 Dec 24	5.92000 -0.47	6.50	5.88	6.26	115,761
19 Dec 24	6.39000 +0.27	6.39	6.16	6.30	6,571
18 Dec 24	6.12000 -0.07	6.57	6.12	6.57	27,861
17 Dec 24	6.19000 -0.41	6.75	6.09	6.75	17,997
16 Dec 24	6.60000 +0.11	6.91	6.34	6.42	9,000
13 Dec 24	6.49000 -0.04	6.84	6.30	6.84	8,864
12 Dec 24	6.53000 +0.18	7.07	6.43	6.47	31,046
11 Dec 24	6.35000 +0.01	6.60	6.35	6.51	17,292
10 Dec 24	6.34000 -0.79	6.97	6.30	6.97	24,919
09 Dec 24	7.13000 +0.28	7.24	6.81	6.86	19,936
06 Dec 24	6.85410 -0.16	7.16	6.73	7.16	10,590
05 Dec 24	7.01000 -0.29	7.36	7.00	7.13	8,801
04 Dec 24	7.30000 -0.07	7.50	7.15	7.50	20,176
03 Dec 24	7.37000 -0.21	7.52	6.91	7.36	6,376
02 Dec 24	7.58000 +0.02	7.58	6.93	7.56	33,428
29 Nov 24	7.56000 +0.87	7.56	6.47	6.47	27,894
27 Nov 24	6.69000 +0.06	6.95	6.42	6.95	12,063
26 Nov 24	6.63000 -0.35	7.03	6.36	6.58	18,306
25 Nov 24	6.98000 +0.37	7.22	6.83	6.93	29,630
22 Nov 24	6.61000 +0.35	6.67	6.23	6.27	31,336
21 Nov 24	6.26000 +0.26	6.33	5.95	6.04	16,568
20 Nov 24	6.00000 -0.23	6.51	5.79	6.23	42,536
19 Nov 24	6.23000 +0.07	6.70	6.00	6.00	28,060
18 Nov 24	6.16000 -0.47	6.73	5.99	6.50	86,973
15 Nov 24	6.62600 +0.16	6.82	6.55	6.60	9,203
14 Nov 24	6.47000 -0.69	7.02	6.44	7.01	25,022
13 Nov 24	7.16000 +0.25	7.61	6.77	6.91	62,578
12 Nov 24	6.91000 +0.00	7.14	6.78	6.83	18,769
11 Nov 24	6.91000 +0.10	7.04	6.83	6.91	10,615
08 Nov 24	6.81000 -0.30	7.10	6.64	7.10	27,194
07 Nov 24	7.10500 -0.36	7.63	7.10	7.49	16,674
06 Nov 24	7.46000 -1.36	8.80	7.06	8.62	55,818
05 Nov 24	8.82000 +0.42	9.00	8.31	8.31	31,062
04 Nov 24	8.40000 +0.07	8.49	8.22	8.40	10,315
01 Nov 24	8.33000 -0.09	8.48	8.25	8.48	13,765
31 Oct 24	8.42000 -0.13	9.00	8.30	8.41	35,583
30 Oct 24	8.54510 +0.15	8.61	8.30	8.30	32,258
29 Oct 24	8.40000 -0.48	9.06	8.30	9.06	19,717
28 Oct 24	8.88000 +0.27	9.09	8.65	8.65	11,971
25 Oct 24	8.61000 -0.31	9.08	8.52	8.84	17,440
24 Oct 24	8.92000 +0.29	8.92	8.55	8.75	18,355
23 Oct 24	8.63000 -0.31	9.36	8.63	9.07	28,901
22 Oct 24	8.94000 -0.07	9.21	8.55	9.03	46,202
21 Oct 24	9.01000 -0.07	9.98	9.01	9.98	7,997
18 Oct 24	9.08000 -0.23	9.74	9.06	9.35	24,823
17 Oct 24	9.31000 -0.05	9.31	9.18	9.25	6,270
16 Oct 24	9.36000 +0.10	9.48	9.25	9.25	6,038
15 Oct 24	9.26000 -0.16	9.51	9.25	9.46	18,916
14 Oct 24	9.42000 -0.09	9.50	9.25	9.25	6,469
11 Oct 24	9.51000 -0.37	9.73	9.26	9.60	15,070
10 Oct 24	9.88000 +0.33	9.89	9.57	9.57	3,631
09 Oct 24	9.55000 -0.05	9.70	9.41	9.59	7,817
08 Oct 24	9.60000 -0.32	10.00	9.36	9.93	35,788
07 Oct 24	9.92000 -0.33	10.25	9.80	10.25	10,736
04 Oct 24	10.25000 -0.01	10.46	10.00	10.04	14,085
03 Oct 24	10.26000 +0.20	10.27	9.99	10.01	25,348
02 Oct 24	10.06000 -0.19	10.49	10.06	10.36	9,310
01 Oct 24	10.25000 -0.14	10.29	10.11	10.27	6,714
30 Sep 24	10.39000 -0.05	10.50	10.36	10.36	2,594
27 Sep 24	10.44000 -0.14	10.59	10.31	10.50	9,284
26 Sep 24	10.58000 +0.67	10.69	9.94	10.58	12,427
25 Sep 24	9.91000 +0.18	10.15	9.35	9.73	20,561
24 Sep 24	9.73000 -0.19	10.34	9.73	10.34	25,163
23 Sep 24	9.92000 -1.35	11.19	9.40	11.00	136,095
20 Sep 24	11.27000 -0.39	11.47	10.22	11.21	35,847
19 Sep 24	11.66000 +0.23	12.98	11.31	11.78	44,286
18 Sep 24	11.43000 -0.20	11.79	11.40	11.60	7,328
17 Sep 24	11.63000 +0.52	11.87	11.27	11.27	25,462
16 Sep 24	11.11000 -0.19	11.87	11.08	11.70	10,834
13 Sep 24	11.30000 +0.65	11.65	11.05	11.07	14,642
12 Sep 24	10.65000 +0.83	11.04	9.83	9.99	26,140
11 Sep 24	9.82000 +0.45	9.82	9.20	9.38	14,574
10 Sep 24	9.37000 -0.41	9.68	9.22	9.63	17,727
09 Sep 24	9.78000 -0.42	10.82	9.78	10.21	12,491
06 Sep 24	10.20000 -0.43	10.74	9.84	10.74	14,840
05 Sep 24	10.63000 -0.42	11.30	10.63	11.29	16,681
04 Sep 24	11.05000 -1.20	12.55	11.01	12.24	15,258
03 Sep 24	12.25000 -0.80	13.16	12.25	13.05	32,583
30 Aug 24	13.05000 +0.06	13.49	12.99	12.99	27,999
29 Aug 24	12.99000 +0.08	13.24	12.97	13.22	6,621
28 Aug 24	12.91000 -0.05	13.18	12.72	13.06	39,867
27 Aug 24	12.96000 +0.03	14.06	12.60	13.04	84,367
26 Aug 24	12.93000 +1.28	13.49	11.61	11.61	97,390
23 Aug 24	11.65000 -0.03	11.88	11.54	11.57	13,527
22 Aug 24	11.68000 +0.25	12.84	11.06	11.40	26,082
21 Aug 24	11.43000 +0.14	12.00	11.10	11.65	15,314
20 Aug 24	11.29000 +0.04	12.50	11.06	11.40	16,284
19 Aug 24	11.25000 -0.73	12.48	10.94	12.01	47,541
16 Aug 24	11.98000 -1.55	14.14	11.90	13.26	36,841
15 Aug 24	13.53000 -0.17	14.39	13.30	13.52	135,609
14 Aug 24	13.70000 -2.89	15.20	12.73	14.80	157,299
13 Aug 24	16.59000 +0.39	17.56	16.01	16.01	20,813
12 Aug 24	16.20000 -1.71	18.43	16.11	17.57	16,739
09 Aug 24	17.91000 -0.91	19.50	17.41	18.60	26,153
08 Aug 24	18.82000 +0.47	20.00	17.57	18.90	33,462
07 Aug 24	18.35000 -0.15	19.74	18.04	19.27	66,325
06 Aug 24	18.50000 +0.47	19.98	17.50	17.80	34,926
05 Aug 24	18.03000 +0.48	19.25	16.30	16.76	66,896
02 Aug 24	17.55000 -1.72	19.31	16.95	18.69	25,176
01 Aug 24	19.27000 -1.53	21.14	19.00	20.89	40,199
31 Jul 24	20.79660 +0.54	21.50	20.29	20.50	40,303
30 Jul 24	20.26000 -0.86	21.55	20.06	20.99	58,648
29 Jul 24	21.12000 +1.33	21.88	20.00	20.06	33,259
26 Jul 24	19.79000 +0.95	19.98	18.54	19.14	84,822
25 Jul 24	18.84000 +0.14	19.09	18.34	18.74	28,684
24 Jul 24	18.70500 +0.01	19.64	18.19	18.52	57,067
23 Jul 24	18.69000 -0.52	19.49	18.25	19.24	64,764
22 Jul 24	19.21000 +0.32	19.60	18.69	18.88	38,223
19 Jul 24	18.89000 -0.34	20.08	18.55	19.00	23,882
18 Jul 24	19.23000 -0.39	20.68	19.19	20.13	32,280
17 Jul 24	19.62000 +0.58	20.04	18.73	19.18	16,111
16 Jul 24	19.04000 +0.16	19.50	18.70	19.49	32,245
15 Jul 24	18.88000 +1.56	19.71	16.45	17.09	30,909
12 Jul 24	17.32000 +0.21	17.75	17.07	17.28	8,194
11 Jul 24	17.11000 +0.38	17.40	16.59	16.59	20,993
10 Jul 24	16.73000 +0.23	16.94	15.81	16.20	28,010
09 Jul 24	16.50000 +0.49	16.83	15.69	15.78	22,973
08 Jul 24	16.01000 -0.27	16.67	15.55	16.10	35,262
05 Jul 24	16.28000 +0.81	16.50	15.27	15.27	30,746
03 Jul 24	15.47000 -0.33	16.00	15.34	15.63	15,888
02 Jul 24	15.80000 +0.23	16.36	15.76	15.80	15,308
01 Jul 24	15.57000 -1.24	17.19	15.57	16.74	22,202
28 Jun 24	16.81000 -0.02	17.31	16.31	16.75	69,614
27 Jun 24	16.83000 -0.07	16.85	16.39	16.76	12,974
26 Jun 24	16.90000 -0.09	17.10	16.22	16.73	9,535
25 Jun 24	16.99000 +0.14	17.36	16.55	16.72	18,360
24 Jun 24	16.85000 +0.37	17.37	16.11	16.47	4,888
21 Jun 24	16.48000 +0.08	17.00	15.94	16.24	30,922
20 Jun 24	16.40000 -0.97	17.70	16.16	17.30	7,508
18 Jun 24	17.37000 -0.63	18.00	17.19	17.19	10,790
17 Jun 24	18.00000 +1.20	18.14	16.40	16.40	16,280
14 Jun 24	16.80000 +0.79	16.80	15.50	16.15	24,693
13 Jun 24	16.01000 -0.97	16.95	16.01	16.50	19,320
12 Jun 24	16.98000 -1.02	18.00	16.88	18.00	14,702
11 Jun 24	18.00000 +1.31	18.00	16.00	16.35	24,568
10 Jun 24	16.69000 +0.03	17.89	16.25	17.89	9,838
07 Jun 24	16.66000 -0.79	18.20	16.63	17.99	10,796
06 Jun 24	17.45000 +1.34	17.65	15.36	15.36	24,882
05 Jun 24	16.11000 +0.79	16.43	15.22	15.22	25,288
04 Jun 24	15.32000 -1.36	17.17	14.87	16.84	18,352
03 Jun 24	16.68000 -1.02	17.95	16.39	17.93	14,098
31 May 24	17.70000 -0.24	18.00	17.60	18.00	10,203
30 May 24	17.94000 -0.75	18.63	17.47	18.12	45,489
29 May 24	18.69000 -0.30	19.24	18.30	19.24	6,612
28 May 24	18.99000 +0.01	19.32	18.61	18.96	18,753
24 May 24	18.98000 +0.10	19.14	18.33	19.14	13,846
23 May 24	18.88000 -0.91	20.18	18.63	19.84	5,980
22 May 24	19.79000 -0.09	20.19	19.05	19.80	33,650
21 May 24	19.88000 -0.30	20.25	18.81	20.07	15,726
20 May 24	20.18000 +1.78	20.18	18.50	18.50	19,244
17 May 24	18.40000 +1.18	18.49	16.20	17.29	22,080
16 May 24	17.22000 -1.44	20.01	16.71	18.70	41,937
15 May 24	18.66000 +1.16	23.54	16.14	16.15	151,091
14 May 24	17.50000 +0.39	17.65	16.50	16.89	38,823
13 May 24	17.11000 +0.24	17.99	16.00	16.51	33,627
10 May 24	16.87000 +2.34	16.87	14.05	14.72	40,408
09 May 24	14.53000 +0.53	14.80	14.38	14.69	6,660
08 May 24	14.00000 -0.63	15.53	14.00	14.40	21,777
07 May 24	14.63000 -0.85	15.74	14.40	15.74	12,703
06 May 24	15.48000 +1.57	17.00	13.58	13.89	25,867
03 May 24	13.91000 -0.17	14.99	13.50	14.84	13,108
02 May 24	14.07550 +0.52	14.29	12.92	13.37	7,820
01 May 24	13.56000 +0.45	13.89	12.81	13.89	3,057
30 Apr 24	13.10840 +1.10	14.02	12.20	12.69	19,274
29 Apr 24	12.00500 -0.76	12.79	11.79	12.70	10,685
26 Apr 24	12.76000 +3.36	12.80	9.40	9.40	46,413
25 Apr 24	9.40000 +0.15	9.40	8.92	9.05	14,908
24 Apr 24	9.25000 +0.33	9.25	8.83	8.83	6,727
23 Apr 24	8.92000 -0.15	9.40	8.90	9.17	1,568
22 Apr 24	9.07500 +0.01	9.33	8.52	8.97	5,459
19 Apr 24	9.06000 +0.34	9.23	8.72	8.72	6,625
18 Apr 24	8.72000 -0.03	8.73	8.61	8.69	8,926
17 Apr 24	8.75000 -0.20	8.80	8.51	8.80	9,129
16 Apr 24	8.95010 -0.07	9.94	8.76	8.76	5,893
15 Apr 24	9.02000 -0.18	9.35	9.02	9.07	2,895
12 Apr 24	9.20010 -0.44	9.33	8.96	9.30	14,329
11 Apr 24	9.64000 -0.59	10.05	9.57	10.00	10,972
10 Apr 24	10.23000 -0.05	10.23	10.00	10.03	5,539
09 Apr 24	10.27500 -0.08	10.50	10.27	10.27	2,960
08 Apr 24	10.35000 +0.17	10.50	10.20	10.20	2,075
05 Apr 24	10.18000 -0.03	10.68	10.15	10.15	6,214
04 Apr 24	10.21000 -0.15	10.42	10.13	10.42	3,555
03 Apr 24	10.36000 -0.60	10.75	10.14	10.41	6,509
02 Apr 24	10.96000 -0.29	11.02	10.12	10.72	5,567
01 Apr 24	11.24990 -0.41	11.46	10.33	11.46	14,865
28 Mar 24	11.66000 +0.01	11.66	11.35	11.35	5,942
27 Mar 24	11.65000 -0.02	11.65	11.19	11.41	10,340
26 Mar 24	11.67000 -0.01	11.68	11.28	11.53	12,942
25 Mar 24	11.68000 -0.07	11.68	11.31	11.49	4,092
22 Mar 24	11.75000 -0.20	12.06	11.75	12.06	3,108
21 Mar 24	11.95000 -0.05	12.25	11.92	12.03	6,782
20 Mar 24	12.00000 +0.00	12.34	11.91	11.94	3,259
19 Mar 24	12.00000 -1.75	13.09	11.40	13.09	37,455
18 Mar 24	13.75000 -0.38	14.39	13.11	14.39	12,230
15 Mar 24	14.13000 +0.65	14.28	13.30	14.28	25,065
14 Mar 24	13.48000 -4.92	16.90	12.50	16.90	84,319
13 Mar 24	18.40000 +2.76	19.99	15.93	15.93	62,992
12 Mar 24	15.64000 +0.53	15.80	15.25	15.25	7,219
11 Mar 24	15.11000 +0.31	15.26	14.90	14.99	4,583
08 Mar 24	14.80000 +0.67	15.41	14.20	14.20	12,441
07 Mar 24	14.13000 +0.74	14.28	13.69	13.69	3,764
06 Mar 24	13.39000 +0.08	13.77	13.35	13.35	3,645
05 Mar 24	13.30990 -0.53	13.86	13.29	13.82	10,696
04 Mar 24	13.83500 +0.27	14.09	13.50	13.50	7,247
01 Mar 24	13.56000 -0.54	14.08	13.00	14.01	16,030
29 Feb 24	14.10000 -0.18	14.36	14.00	14.11	3,082
28 Feb 24	14.27990 -0.06	14.38	14.00	14.17	3,192
27 Feb 24	14.33500 +0.14	14.34	14.07	14.18	3,324
26 Feb 24	14.20000 +0.20	14.86	13.97	14.00	5,886
23 Feb 24	14.00000 -0.40	14.66	14.00	14.23	5,084
22 Feb 24	14.40000 +0.56	14.74	13.81	13.83	3,942
21 Feb 24	13.84000 -0.36	14.20	13.84	14.20	2,132
20 Feb 24	14.20000 -0.08	15.00	13.50	14.11	8,651
16 Feb 24	14.28000 -0.38	14.29	14.25	14.29	3,625
15 Feb 24	14.66000 +0.10	14.90	14.50	14.90	2,814
14 Feb 24	14.56000 +0.61	15.00	14.01	14.01	11,214
13 Feb 24	13.95000 -0.53	14.50	13.60	14.06	16,439
12 Feb 24	14.48000 +1.67	14.78	12.81	12.81	21,545
09 Feb 24	12.81200 +0.03	12.98	12.24	12.53	5,239
08 Feb 24	12.78000 +0.38	12.78	12.40	12.64	4,281
07 Feb 24	12.40000 -0.08	13.18	12.40	12.66	26,197
06 Feb 24	12.48000 +0.40	12.78	12.26	12.38	8,813
05 Feb 24	12.08000 +0.40	12.18	11.57	11.67	18,979
02 Feb 24	11.68000 -0.09	11.86	11.46	11.61	14,137
01 Feb 24	11.77000 +1.02	11.90	11.05	11.30	83,206
31 Jan 24	10.74970 +0.09	11.23	10.66	11.23	6,455
30 Jan 24	10.66000 -0.27	11.10	10.66	10.92	15,339
29 Jan 24	10.93000 -0.07	11.06	10.58	10.62	5,955
26 Jan 24	11.00000 +0.29	11.18	10.75	10.86	10,149
25 Jan 24	10.71000 +0.21	11.08	10.53	10.98	4,014
24 Jan 24	10.50000 -0.50	11.13	10.50	10.84	23,548
23 Jan 24	11.00000 +0.16	11.00	10.38	11.00	2,171
22 Jan 24	10.84390 +0.25	11.11	10.26	10.48	30,647
19 Jan 24	10.59000 -0.73	11.41	10.15	11.31	28,854
18 Jan 24	11.32280 +0.64	11.88	10.30	10.47	46,678
17 Jan 24	10.68000 +0.15	11.05	10.06	10.55	6,856
16 Jan 24	10.53500 +1.13	10.67	9.01	9.44	51,745
12 Jan 24	9.41000 +0.30	9.60	9.06	9.20	21,785
11 Jan 24	9.11000 -0.89	9.78	9.11	9.78	9,085
10 Jan 24	10.00000 +0.01	10.22	9.67	9.99	5,741
09 Jan 24	9.98640 +0.20	10.39	9.84	9.97	10,666
08 Jan 24	9.79000 -0.31	10.61	9.79	10.10	30,076
05 Jan 24	10.10000 -0.17	10.30	9.70	9.90	10,898
04 Jan 24	10.27000 -0.23	10.89	10.00	10.89	18,058
03 Jan 24	10.50000 +0.34	10.74	9.79	10.15	21,060
02 Jan 24	10.16000 -0.73	11.21	10.06	10.50	24,933
29 Dec 23	10.89090 +2.24	11.18	8.69	8.70	84,594
28 Dec 23	8.65000 -0.20	9.12	8.65	8.85	13,367
27 Dec 23	8.85000 +0.05	9.56	8.75	8.85	22,416
26 Dec 23	8.80000 +0.15	9.03	8.74	8.78	9,774
22 Dec 23	8.64960 +0.12	9.04	8.50	8.70	10,906
21 Dec 23	8.53000 -0.14	9.02	8.30	8.81	20,212
20 Dec 23	8.67000 -0.03	9.11	8.30	8.84	50,625
19 Dec 23	8.70000 -0.31	9.31	8.70	8.76	43,949
18 Dec 23	9.01000 -0.03	9.50	8.26	9.07	29,146
15 Dec 23	9.04000 -0.37	9.75	9.03	9.48	18,465
14 Dec 23	9.41000 -0.09	10.00	9.40	9.50	14,704
13 Dec 23	9.50000 -0.30	10.00	9.40	9.75	18,175
12 Dec 23	9.80000 -0.16	10.20	9.70	10.20	11,932
11 Dec 23	9.96210 -0.65	10.60	9.90	10.60	23,244
08 Dec 23	10.61570 -0.36	11.39	10.01	10.75	21,610
07 Dec 23	10.97500 -0.13	11.68	10.80	11.34	9,100
06 Dec 23	11.11000 -0.13	11.88	11.00	11.04	8,072
05 Dec 23	11.24000 +0.08	11.70	11.13	11.70	7,442
04 Dec 23	11.16000 +0.00	11.40	10.76	10.76	6,801
01 Dec 23	11.16000 +0.16	11.41	10.90	11.21	6,329
30 Nov 23	11.00000 -0.45	12.06	10.95	11.70	12,343
29 Nov 23	11.45000 +0.32	12.86	11.27	11.90	24,823
28 Nov 23	11.13000 +1.19	11.56	10.23	10.23	24,201
27 Nov 23	9.94000 -0.08	10.75	9.59	9.59	33,333
24 Nov 23	10.02000 +0.46	10.15	9.59	10.00	5,000
22 Nov 23	9.56000 -0.19	10.04	9.41	10.04	8,049
21 Nov 23	9.75000 -0.84	10.20	9.60	10.20	9,567
20 Nov 23	10.59000 -0.03	10.87	10.44	10.87	8,044
17 Nov 23	10.62360 -0.38	10.90	10.50	10.89	6,906
16 Nov 23	11.00000 +0.00	11.00	10.91	11.00	3,676
15 Nov 23	11.00000 -0.13	11.46	10.50	11.46	7,534
14 Nov 23	11.12500 -0.64	12.10	11.09	12.10	17,454
13 Nov 23	11.76000 -0.64	12.50	11.41	12.02	13,704
10 Nov 23	12.40000 -0.04	12.50	11.50	11.81	5,273
09 Nov 23	12.44000 -0.19	12.63	12.23	12.30	6,924
08 Nov 23	12.63000 +0.58	13.25	12.47	13.05	21,317
07 Nov 23	12.05000 +0.84	12.50	11.80	11.84	9,484
06 Nov 23	11.21000 +0.40	11.82	10.50	11.00	11,416
03 Nov 23	10.81000 +0.30	11.34	10.23	10.52	6,971
02 Nov 23	10.51000 +0.27	10.75	10.21	10.21	7,112
01 Nov 23	10.24000 +0.14	10.48	9.75	9.84	3,701
31 Oct 23	10.10000 +0.40	10.39	9.72	9.90	4,838
30 Oct 23	9.70000 -0.11	10.44	9.70	10.44	5,890
27 Oct 23	9.81000 +0.36	10.15	9.40	9.50	3,262
26 Oct 23	9.45000 -0.04	10.13	9.33	9.61	4,944
25 Oct 23	9.49000 -0.75	10.29	9.48	10.29	6,571
24 Oct 23	10.24000 +0.19	10.43	9.88	9.88	4,097
23 Oct 23	10.05000 -0.50	10.46	9.77	10.46	5,698
20 Oct 23	10.55000 +0.55	11.11	9.90	11.11	8,230
19 Oct 23	10.00000 -0.80	11.06	9.80	11.06	8,177
18 Oct 23	10.80000 -0.50	12.19	10.80	11.25	5,366
17 Oct 23	11.30000 +0.00	11.74	11.30	11.49	5,756
16 Oct 23	11.30000 +0.00	12.00	11.30	11.31	11,092
13 Oct 23	11.30000 -0.08	11.77	11.16	11.67	7,653
12 Oct 23	11.38000 +0.22	11.65	11.38	11.39	4,050
11 Oct 23	11.16000 -0.80	12.19	11.11	12.19	5,787
10 Oct 23	11.96000 +0.26	12.27	11.28	11.62	10,099
09 Oct 23	11.70000 -0.10	11.80	10.74	10.74	11,933
06 Oct 23	11.80000 +1.25	12.20	11.00	11.05	10,447
05 Oct 23	10.55000 -0.20	11.60	10.33	10.56	13,174
04 Oct 23	10.75000 +1.24	10.89	10.20	10.44	14,495
03 Oct 23	9.51060 -0.84	10.57	9.13	10.50	8,886
02 Oct 23	10.35000 +0.11	10.99	10.35	10.35	3,402
29 Sep 23	10.24000 -0.01	10.61	10.11	10.11	3,245
28 Sep 23	10.25000 +0.24	10.25	10.24	10.24	1,553
27 Sep 23	10.01000 -0.39	10.29	10.01	10.17	3,010
26 Sep 23	10.39600 +0.20	10.49	10.00	10.20	7,211
25 Sep 23	10.20000 -0.30	10.50	10.20	10.50	2,486
22 Sep 23	10.50000 -0.45	10.95	10.21	10.21	4,502
21 Sep 23	10.95000 -0.29	11.23	10.36	10.80	11,558
20 Sep 23	11.24000 -0.53	12.01	11.23	11.55	6,820
19 Sep 23	11.77000 -0.28	11.89	11.10	11.89	12,082
18 Sep 23	12.05220 -0.55	12.55	12.01	12.16	10,156
15 Sep 23	12.60000 -0.15	12.80	12.50	12.71	12,288
14 Sep 23	12.75110 +0.10	13.09	12.62	13.01	3,499
13 Sep 23	12.65000 -0.10	13.72	12.63	12.63	7,731
12 Sep 23	12.75000 +0.18	13.50	12.69	13.05	6,192
11 Sep 23	12.56960 -0.07	12.76	12.57	12.76	2,540
08 Sep 23	12.64010 -0.06	12.95	12.61	12.61	5,294
07 Sep 23	12.70000 -0.15	12.97	12.60	12.88	2,955
06 Sep 23	12.85000 -0.35	13.00	12.85	13.00	1,964
05 Sep 23	13.20500 +0.07	13.43	13.15	13.15	2,101
01 Sep 23	13.13000 -0.20	13.31	13.04	13.19	3,566
31 Aug 23	13.33000 -0.42	13.35	13.23	13.23	3,148
30 Aug 23	13.75000 -0.02	13.80	12.85	13.80	6,375
29 Aug 23	13.77000 +1.17	13.77	12.60	12.72	9,158
28 Aug 23	12.60000 -0.74	13.02	12.60	13.02	3,719
25 Aug 23	13.34000 +0.07	13.54	12.81	13.30	4,340
24 Aug 23	13.27500 -0.31	13.27	12.83	13.04	3,907
23 Aug 23	13.58000 -0.83	14.16	12.63	14.11	18,743
22 Aug 23	14.41000 -0.26	14.60	14.11	14.60	4,283
21 Aug 23	14.67000 -0.23	14.99	14.03	14.59	5,881
18 Aug 23	14.90000 +0.20	14.90	14.10	14.45	10,339
17 Aug 23	14.70000 -1.85	16.26	14.70	16.16	11,147
16 Aug 23	16.55000 -0.50	16.70	16.07	16.64	12,616
15 Aug 23	17.05000 -0.09	17.18	16.46	16.93	16,217
14 Aug 23	17.14000 -0.45	17.35	16.30	17.35	12,802
11 Aug 23	17.59000 -1.50	18.85	16.91	18.85	28,074
10 Aug 23	19.09000 -0.67	19.27	18.40	18.97	14,436
09 Aug 23	19.76000 +0.86	20.30	17.81	18.90	35,993
08 Aug 23	18.90000 +1.00	18.90	17.00	17.74	16,209
07 Aug 23	17.90000 +0.63	18.27	16.43	16.43	12,070
04 Aug 23	17.27000 +0.92	17.28	16.13	16.22	9,848
03 Aug 23	16.35000 +0.34	16.35	15.92	16.07	9,307
02 Aug 23	16.01000 -0.49	16.73	15.82	16.16	8,034
01 Aug 23	16.50000 -1.22	17.53	16.03	17.32	36,304
31 Jul 23	17.72000 -1.37	20.30	17.50	18.75	39,741
28 Jul 23	19.09000 +0.09	19.69	13.51	13.51	193,221
27 Jul 23	19.00000 -1.00	20.74	18.38	19.75	15,723
26 Jul 23	20.00000 +1.50	20.00	18.38	19.50	10,370
25 Jul 23	18.50000 -0.29	19.75	18.09	19.18	5,326
24 Jul 23	18.78750 -0.65	19.98	18.63	19.44	2,550
21 Jul 23	19.44000 +0.69	20.34	18.50	18.50	4,952
20 Jul 23	18.75000 -0.30	19.71	17.74	19.00	3,825
19 Jul 23	19.05000 -0.34	20.70	18.75	19.25	6,930
18 Jul 23	19.39500 -0.03	19.75	18.51	19.09	4,075
17 Jul 23	19.42500 +0.58	19.75	17.75	19.40	8,567
14 Jul 23	18.85000 -0.61	20.00	18.75	19.56	4,972
13 Jul 23	19.45750 +1.31	20.25	18.00	18.15	15,427
12 Jul 23	18.15250 -6.35	20.50	15.28	20.50	63,043
11 Jul 23	24.50000 +1.38	24.76	22.63	23.00	13,190
10 Jul 23	23.11750 -0.13	24.00	22.75	23.25	4,421
07 Jul 23	23.25000 +0.14	23.60	22.25	22.54	3,765
06 Jul 23	23.11250 -0.39	24.75	21.70	23.63	6,816
05 Jul 23	23.49750 +1.89	24.72	21.65	21.65	9,231
03 Jul 23	21.61250 -0.89	22.82	20.09	22.50	2,365
30 Jun 23	22.50000 +0.00	22.82	21.25	22.50	3,510
29 Jun 23	22.50000 +2.25	22.50	20.00	20.30	2,963
28 Jun 23	20.24750 +0.12	21.50	20.25	20.75	3,344
27 Jun 23	20.12500 -0.63	21.50	20.02	20.13	4,655
26 Jun 23	20.75000 +0.24	21.50	20.27	20.51	3,066
23 Jun 23	20.50500 -0.99	22.00	20.51	21.75	6,501
22 Jun 23	21.50000 +0.25	22.00	20.13	21.13	4,288
21 Jun 23	21.25000 +0.72	22.00	20.25	20.25	4,015
20 Jun 23	20.53000 -1.34	21.75	19.03	21.67	6,554
16 Jun 23	21.87000 +3.12	22.00	18.00	18.50	11,175
15 Jun 23	18.75000 +2.99	19.00	15.75	15.75	10,313
14 Jun 23	15.76500 +0.51	16.18	15.25	15.25	3,591
13 Jun 23	15.25000 +0.00	15.75	14.30	14.30	6,174
12 Jun 23	15.25000 -0.25	16.20	14.50	15.25	4,892
09 Jun 23	15.50000 -1.75	17.75	15.03	17.50	9,938
08 Jun 23	17.25000 +0.00	17.83	16.02	17.25	4,406
07 Jun 23	17.25000 +1.50	19.95	16.38	16.38	21,062
06 Jun 23	15.75000 +1.49	16.25	14.25	14.25	6,696
05 Jun 23	14.26000 +0.16	14.50	13.52	14.00	4,981
02 Jun 23	14.10000 +0.60	14.25	13.00	13.23	1,837
01 Jun 23	13.50000 +1.22	13.73	11.25	12.75	5,244
31 May 23	12.28000 -0.84	13.75	12.28	13.12	2,734
30 May 23	13.12500 -0.63	15.00	12.76	14.00	3,187
26 May 23	13.75000 -0.01	15.00	13.51	14.00	2,825
25 May 23	13.75500 -1.48	15.00	13.50	14.94	6,127
24 May 23	15.23750 +0.04	15.83	14.25	15.50	4,881
23 May 23	15.20000 -0.05	15.49	14.50	15.04	3,704
22 May 23	15.25000 -0.48	15.75	14.82	15.73	5,175
19 May 23	15.72500 +0.48	16.00	14.50	15.50	992
18 May 23	15.25000 -0.05	15.75	13.95	15.00	9,231
17 May 23	15.30000 +0.64	15.61	14.75	15.25	5,733
16 May 23	14.65750 -3.34	18.00	14.13	18.00	14,747
15 May 23	18.00000 +0.75	18.22	17.50	17.50	1,994
12 May 23	17.25000 +0.50	17.90	16.03	16.70	7,007
11 May 23	16.75250 +0.98	18.25	15.75	17.50	22,090
10 May 23	15.77500 +0.53	16.00	14.65	15.50	11,177
09 May 23	15.24750 -0.50	16.00	15.04	16.00	2,661
08 May 23	15.75000 +0.08	16.25	14.82	16.00	5,074
05 May 23	15.67000 +0.92	15.75	14.30	14.55	7,447
04 May 23	14.75000 -0.12	16.25	14.18	15.25	7,416
03 May 23	14.87250 +2.21	16.25	12.20	12.75	9,505
02 May 23	12.66500 +0.63	12.82	11.50	11.93	3,634
01 May 23	12.03500 +0.78	12.50	11.25	12.25	4,660
28 Apr 23	11.25000 -1.00	12.38	11.25	11.91	10,315
27 Apr 23	12.25000 -0.50	12.75	11.96	12.50	3,809
26 Apr 23	12.75000 +0.00	12.88	11.52	12.25	2,940
25 Apr 23	12.75000 +0.32	12.75	12.18	12.18	3,810
24 Apr 23	12.42500 +0.02	12.75	11.44	12.29	3,008
21 Apr 23	12.41000 -0.34	12.57	11.25	12.36	7,377
20 Apr 23	12.74750 +0.75	12.75	11.00	11.64	5,712
19 Apr 23	12.00000 -0.75	12.75	10.94	12.50	14,697
18 Apr 23	12.75000 +0.48	13.61	12.50	12.50	8,805
17 Apr 23	12.26750 +0.63	12.72	11.63	11.63	4,630
14 Apr 23	11.63500 -0.36	12.49	11.56	12.00	1,777
13 Apr 23	11.99750 +0.62	12.25	11.38	11.38	1,895
12 Apr 23	11.37500 -0.38	12.25	11.38	11.64	2,204
11 Apr 23	11.75000 +0.10	12.38	11.25	11.75	5,218
10 Apr 23	11.65000 +0.89	12.00	10.50	10.50	7,010
06 Apr 23	10.76000 +0.24	11.00	10.50	10.50	2,868
05 Apr 23	10.52500 -0.23	11.06	10.50	10.75	3,690
04 Apr 23	10.75250 -0.36	11.69	10.38	10.86	9,393
03 Apr 23	11.10750 -0.04	11.63	10.78	11.50	6,786
31 Mar 23	11.14500 +0.59	11.38	10.25	10.25	8,093
30 Mar 23	10.56000 -0.96	11.69	10.00	11.62	10,460
29 Mar 23	11.52500 -0.10	11.88	11.51	11.51	5,814
28 Mar 23	11.62500 -0.13	12.25	11.50	11.50	3,013
27 Mar 23	11.75000 +0.00	12.69	11.75	11.75	2,284
24 Mar 23	11.75250 -0.33	12.30	10.69	12.30	3,793
23 Mar 23	12.08250 +0.31	13.61	11.75	12.34	10,207
22 Mar 23	11.77750 -0.72	12.85	11.75	12.50	9,541
21 Mar 23	12.50000 +0.99	12.91	11.50	12.25	6,639
20 Mar 23	11.50500 -0.50	12.50	11.25	12.29	11,309
17 Mar 23	12.00250 -1.75	14.38	11.94	13.50	14,908
16 Mar 23	13.75250 +0.25	14.50	13.75	13.90	8,394
15 Mar 23	13.50000 -2.56	16.15	13.07	16.15	12,525
14 Mar 23	16.06000 +0.19	17.00	15.32	16.25	9,833
13 Mar 23	15.87000 -1.96	17.75	13.75	17.69	34,906
10 Mar 23	17.82750 -2.17	20.42	17.50	19.75	44,831
09 Mar 23	20.00250 -5.25	25.00	20.00	24.88	51,439
08 Mar 23	25.25000 +0.25	25.75	25.00	25.00	6,510
07 Mar 23	25.00000 -0.50	25.50	24.50	25.33	5,890
06 Mar 23	25.50000 +0.00	26.50	25.00	25.50	8,662
03 Mar 23	25.50000 +0.50	25.50	24.50	25.25	3,994
02 Mar 23	25.00000 +0.38	25.50	24.25	24.25	7,376
01 Mar 23	24.62500 +0.44	25.00	23.52	24.25	3,139
28 Feb 23	24.18500 +0.43	24.50	23.33	23.75	5,256
27 Feb 23	23.75000 +0.54	24.25	22.79	23.25	3,156
24 Feb 23	23.21250 -0.04	24.25	22.50	23.00	6,249
23 Feb 23	23.25000 -0.50	25.25	23.00	23.75	6,727
22 Feb 23	23.75000 +0.75	26.50	23.33	23.33	9,743
21 Feb 23	23.00000 -0.70	24.50	23.00	23.50	5,281
17 Feb 23	23.70000 -0.24	24.13	23.38	23.94	2,292
16 Feb 23	23.93500 -0.06	25.00	23.50	23.50	4,530
15 Feb 23	24.00000 -0.08	25.00	22.50	24.08	12,618
14 Feb 23	24.07750 -0.33	24.50	22.75	24.50	6,326
13 Feb 23	24.40750 +0.34	25.00	24.00	25.00	5,348
10 Feb 23	24.06250 -2.19	25.50	23.75	25.50	4,664
09 Feb 23	26.25000 -0.25	27.25	25.25	26.75	8,475
08 Feb 23	26.50000 +0.00	27.25	25.75	27.25	14,893
07 Feb 23	26.50000 +0.25	27.25	25.50	26.25	13,285
06 Feb 23	26.25000 -0.50	27.25	25.75	26.50	4,059
03 Feb 23	26.75000 +0.25	27.25	26.25	26.25	12,575
02 Feb 23	26.50000 +0.75	27.25	26.00	26.00	9,009
01 Feb 23	25.75000 +1.25	26.25	23.94	24.75	8,994
31 Jan 23	24.50000 +0.63	25.00	23.63	23.88	5,850
30 Jan 23	23.87500 +0.13	24.63	22.88	23.43	4,429
27 Jan 23	23.75000 +1.67	23.75	21.52	22.75	7,720
26 Jan 23	22.07500 -1.29	24.63	22.03	23.25	8,590
25 Jan 23	23.36250 -2.14	25.55	23.01	25.50	14,266
24 Jan 23	25.50000 -1.25	27.00	25.50	26.75	5,655
23 Jan 23	26.75000 +1.50	27.25	25.00	25.25	5,725
20 Jan 23	25.25000 +0.00	26.75	24.25	25.50	11,029
19 Jan 23	25.25000 -0.50	26.25	25.00	25.75	5,959
18 Jan 23	25.75000 -1.00	27.77	25.00	27.25	10,970
17 Jan 23	26.75000 -0.50	27.75	25.25	27.00	9,926
13 Jan 23	27.25000 +0.50	28.75	26.25	26.25	6,496
12 Jan 23	26.75000 +1.00	26.75	25.50	25.50	3,985
11 Jan 23	25.75000 -0.50	27.50	25.50	25.75	8,551
10 Jan 23	26.25000 -0.50	27.25	24.65	26.50	8,865
09 Jan 23	26.75000 +2.22	27.75	24.50	24.61	14,947
06 Jan 23	24.53250 -0.72	26.50	24.53	24.63	6,543
05 Jan 23	25.25000 +2.75	25.75	22.13	22.50	13,800
04 Jan 23	22.50000 +0.38	23.63	21.63	22.25	19,216
03 Jan 23	22.12250 -1.80	24.74	21.00	23.98	13,409
30 Dec 22	23.91750 +3.17	23.92	20.50	20.77	25,724
29 Dec 22	20.75250 +2.08	21.00	18.67	18.75	26,518
28 Dec 22	18.67000 -0.95	19.95	18.50	19.75	11,542
27 Dec 22	19.62250 -1.40	20.89	19.62	20.88	14,858
23 Dec 22	21.02000 -0.71	22.00	20.05	21.29	8,814
22 Dec 22	21.72750 -0.64	23.57	21.38	22.50	10,249
21 Dec 22	22.37000 +1.00	23.75	21.25	21.25	9,015
20 Dec 22	21.37500 +0.63	22.13	21.01	21.50	7,504
19 Dec 22	20.75000 -0.50	22.50	20.75	21.25	17,998
16 Dec 22	21.25250 -0.25	22.88	21.05	22.05	15,530
15 Dec 22	21.50000 -2.25	24.25	21.50	23.75	13,979
14 Dec 22	23.75000 -1.50	26.75	23.58	25.25	11,716
13 Dec 22	25.25000 -1.75	28.75	25.00	27.75	14,219
12 Dec 22	27.00000 -2.50	30.25	27.00	29.50	6,937
09 Dec 22	29.50000 -1.50	31.25	29.50	30.25	8,448
08 Dec 22	31.00000 +0.50	31.50	29.50	30.00	8,379
07 Dec 22	30.50000 +0.50	31.00	29.25	30.50	2,560
06 Dec 22	30.00000 -0.25	30.50	29.13	30.00	8,817
05 Dec 22	30.25000 -2.25	32.50	30.25	32.00	8,805
02 Dec 22	32.50000 +0.75	33.75	30.75	30.75	8,066
01 Dec 22	31.75000 +1.75	33.25	29.50	29.84	22,349
30 Nov 22	30.00000 +1.00	31.25	27.25	30.75	28,195
29 Nov 22	29.00000 -0.50	31.50	27.25	28.25	17,702
28 Nov 22	29.50000 +5.50	29.50	23.63	23.63	38,020
25 Nov 22	23.99750 +1.56	24.00	22.55	22.92	9,068
23 Nov 22	22.43750 -0.07	23.13	22.00	22.75	9,930
22 Nov 22	22.50250 -0.50	23.25	22.00	22.75	22,649
21 Nov 22	23.00250 -0.75	23.88	22.75	23.25	3,947
18 Nov 22	23.75000 +0.27	24.50	23.00	23.75	11,029
17 Nov 22	23.47500 -0.43	23.90	22.75	23.25	11,532
16 Nov 22	23.90250 -0.55	24.50	22.51	24.50	6,699
15 Nov 22	24.45000 +0.77	24.88	24.00	24.70	7,235
14 Nov 22	23.68250 +0.59	23.91	22.39	22.74	9,208
11 Nov 22	23.09000 +0.09	23.75	22.25	22.50	20,100
10 Nov 22	22.99750 +0.75	23.98	22.37	22.75	20,525
09 Nov 22	22.24500 -1.64	24.50	22.00	23.95	8,292
08 Nov 22	23.88250 -0.12	24.50	23.04	24.23	7,835
07 Nov 22	24.00000 +0.97	24.00	23.00	23.25	6,220
04 Nov 22	23.03250 -0.93	24.25	22.08	22.08	2,806
03 Nov 22	23.95750 +0.95	24.50	22.00	22.50	8,300
02 Nov 22	23.01000 -0.93	23.94	22.50	23.25	5,095
01 Nov 22	23.94500 +0.19	24.18	22.55	24.00	8,030
31 Oct 22	23.75000 +0.00	26.25	22.50	23.65	9,868
28 Oct 22	23.75000 +1.43	24.25	22.01	22.25	4,504
27 Oct 22	22.32000 -1.72	24.04	22.00	23.50	7,834
26 Oct 22	24.04000 +0.04	25.50	24.02	24.25	4,342
25 Oct 22	24.00000 +1.00	24.75	23.00	23.00	8,089
24 Oct 22	23.00500 -0.33	23.42	23.00	23.25	6,975
21 Oct 22	23.33750 -4.16	26.25	23.06	26.25	19,280
20 Oct 22	27.50000 +5.38	30.00	21.50	22.25	72,309
19 Oct 22	22.12250 +0.55	22.47	21.50	21.50	2,823
18 Oct 22	21.57250 +1.57	21.77	20.00	20.00	4,497
17 Oct 22	20.00250 +0.00	21.94	20.00	21.00	3,128
14 Oct 22	20.00000 -0.31	21.75	20.00	20.32	4,277
13 Oct 22	20.30750 +0.62	21.25	19.25	19.35	11,285
12 Oct 22	19.68750 +0.19	20.50	19.50	19.75	12,392
11 Oct 22	19.50000 -1.43	21.50	19.50	21.50	11,050
10 Oct 22	20.93000 -0.84	23.00	20.93	21.12	7,270
07 Oct 22	21.77000 -1.23	23.75	21.37	23.00	8,892
06 Oct 22	23.00000 -0.89	24.50	22.98	24.00	14,957
05 Oct 22	23.89250 +0.14	24.83	23.49	23.75	4,837
04 Oct 22	23.75250 +1.07	24.25	22.91	23.25	12,966
03 Oct 22	22.68750 -1.32	24.56	22.25	23.76	16,036
30 Sep 22	24.00250 +0.75	25.75	21.26	23.50	38,387
29 Sep 22	23.25250 -2.50	25.75	22.53	24.75	30,318
28 Sep 22	25.75000 +0.00	25.75	24.40	25.50	8,163
27 Sep 22	25.75000 +1.00	25.75	24.94	25.25	7,538
26 Sep 22	24.75000 -0.75	26.25	24.25	25.00	10,672
23 Sep 22	25.50000 -0.50	25.50	23.75	25.50	15,183
22 Sep 22	26.00000 +0.00	26.75	25.00	25.50	16,439
21 Sep 22	26.00000 +0.25	26.75	25.00	26.00	11,106
20 Sep 22	25.75000 -1.25	27.00	25.00	26.00	20,671
19 Sep 22	27.00000 -1.50	29.00	26.00	28.25	16,781
16 Sep 22	28.50000 -1.25	29.50	28.50	28.50	22,334
15 Sep 22	29.75000 -1.00	30.75	27.50	30.25	13,910
14 Sep 22	30.75000 +0.00	31.50	30.25	30.25	8,817
13 Sep 22	30.75000 -2.50	33.50	29.75	31.25	13,221
12 Sep 22	33.25000 +0.50	34.00	32.25	32.50	12,917
09 Sep 22	32.75000 +1.50	33.25	30.27	30.75	12,867
08 Sep 22	31.25000 +0.00	31.50	29.77	31.25	10,133
07 Sep 22	31.25000 +1.25	31.50	29.50	29.75	13,445
06 Sep 22	30.00000 +1.75	30.00	27.04	28.00	18,403
02 Sep 22	28.25000 +1.25	28.25	26.50	27.50	13,372
01 Sep 22	27.00000 -1.50	28.50	26.25	27.75	23,284
31 Aug 22	28.50000 +1.75	29.00	25.50	26.25	20,010
30 Aug 22	26.75000 -0.50	28.25	26.00	27.25	13,812
29 Aug 22	27.25000 -0.25	27.50	26.00	26.25	9,782
26 Aug 22	27.50000 -1.50	29.25	26.00	28.50	19,619
25 Aug 22	29.00000 +0.75	29.00	27.25	28.00	12,342
24 Aug 22	28.25000 +0.38	29.00	26.75	28.25	27,783
23 Aug 22	27.87500 -1.62	30.25	27.26	29.75	37,974
22 Aug 22	29.50000 -3.50	33.00	29.25	32.50	31,842
19 Aug 22	33.00000 -2.25	34.75	32.75	34.75	12,236
18 Aug 22	35.25000 -1.50	36.75	34.75	36.25	9,580
17 Aug 22	36.75000 -1.50	37.94	36.50	37.25	13,534
16 Aug 22	38.25000 -0.75	39.75	37.50	38.00	17,317
15 Aug 22	39.00000 -0.75	40.00	38.50	39.00	11,461
12 Aug 22	39.75000 +1.75	43.25	37.00	38.25	29,245
11 Aug 22	38.00000 +3.00	38.75	35.25	35.25	28,898
10 Aug 22	35.00000 -1.25	37.25	34.75	36.75	26,370
09 Aug 22	36.25000 -2.00	37.75	33.00	33.00	31,280
08 Aug 22	38.25000 +1.25	39.63	36.43	37.25	35,772
05 Aug 22	37.00000 -0.50	37.25	34.75	35.25	12,427
04 Aug 22	37.50000 +1.75	37.50	35.00	35.25	25,382
03 Aug 22	35.75000 +2.00	36.00	33.40	33.50	24,856
02 Aug 22	33.75000 +0.50	34.25	31.25	33.25	40,350
01 Aug 22	33.25000 +0.75	34.25	30.79	31.50	19,583
29 Jul 22	32.50000 -1.50	34.00	31.00	33.25	27,758
28 Jul 22	34.00000 -0.25	37.50	32.25	34.75	71,351
27 Jul 22	34.25000 +4.50	36.25	29.00	29.75	84,354
26 Jul 22	29.75000 -2.00	31.00	28.75	31.00	12,227
25 Jul 22	31.75000 +0.00	32.00	31.00	31.75	4,006
22 Jul 22	31.75000 -0.50	33.75	30.25	32.25	29,206
21 Jul 22	32.25000 +0.75	32.25	31.25	31.50	6,402
20 Jul 22	31.50000 -1.00	35.00	31.00	33.25	27,694
19 Jul 22	32.50000 +2.25	33.75	29.50	30.25	28,190
18 Jul 22	30.25000 +0.00	31.25	28.75	30.50	15,055
15 Jul 22	30.25000 +0.75	30.75	28.75	29.50	15,106
14 Jul 22	29.50000 -1.25	31.75	29.00	30.00	11,242
13 Jul 22	30.75000 +1.00	31.75	29.00	29.50	9,175
12 Jul 22	29.75000 -0.25	31.00	28.75	30.00	7,365
11 Jul 22	30.00000 -1.00	30.75	28.00	29.75	9,808
08 Jul 22	31.00000 +0.00	31.25	29.75	30.50	7,346
07 Jul 22	31.00000 +1.75	31.25	28.25	29.75	18,627
06 Jul 22	29.25000 +1.00	29.50	26.00	27.75	21,490
05 Jul 22	28.25000 +0.75	28.50	26.25	26.50	10,057
01 Jul 22	27.50000 +0.75	28.75	26.25	26.25	18,913
30 Jun 22	26.75000 -0.75	27.50	25.00	26.50	64,136
29 Jun 22	27.50000 -2.25	29.25	26.50	28.75	31,262
28 Jun 22	29.75000 -3.00	33.25	29.00	33.25	19,708
27 Jun 22	32.75000 -0.50	33.25	31.25	32.75	13,102
24 Jun 22	33.25000 +1.75	33.50	31.25	31.75	26,997
23 Jun 22	31.50000 -1.00	33.50	31.25	32.25	12,689
22 Jun 22	32.50000 +0.75	32.50	31.25	31.50	6,577
21 Jun 22	31.75000 +0.25	33.25	31.25	31.75	10,002
17 Jun 22	31.50000 +0.25	32.50	30.75	32.00	5,893
16 Jun 22	31.25000 -2.00	32.25	30.25	31.75	9,627
15 Jun 22	33.25000 -0.25	34.50	31.25	31.50	11,876
14 Jun 22	33.50000 +0.00	35.50	31.00	35.00	12,601
13 Jun 22	33.50000 -3.25	35.63	31.25	35.25	27,835
10 Jun 22	36.75000 -1.75	38.00	35.75	37.50	17,957
09 Jun 22	38.50000 -2.00	40.50	37.75	40.50	18,381
08 Jun 22	40.50000 +4.50	48.25	39.50	40.25	89,428
07 Jun 22	36.00000 -3.00	38.00	35.00	37.25	31,224
06 Jun 22	39.00000 -0.25	39.75	36.84	39.00	9,862
03 Jun 22	39.25000 +3.25	39.50	33.50	35.25	22,460
02 Jun 22	36.00000 +1.50	36.25	33.78	34.50	11,371
01 Jun 22	34.50000 +0.00	36.50	33.00	34.75	10,031
31 May 22	34.50000 -0.75	36.50	33.75	34.25	12,922
27 May 22	35.25000 +2.00	35.50	33.28	34.25	14,707
26 May 22	33.25000 +4.50	33.50	27.50	28.75	25,703
25 May 22	28.75000 +0.25	29.50	27.50	28.00	16,805
24 May 22	28.50000 -2.00	30.50	27.75	29.75	15,390
23 May 22	30.50000 -0.25	32.50	29.25	30.25	9,442
20 May 22	30.75000 -1.00	33.50	29.25	32.50	18,022
19 May 22	31.75000 -0.50	33.25	30.75	32.50	14,138
18 May 22	32.25000 -4.00	35.80	31.50	35.50	15,575
17 May 22	36.25000 +3.25	36.25	32.63	34.00	16,729
16 May 22	33.00000 -1.00	35.50	32.75	33.25	16,755
13 May 22	34.00000 +2.75	35.25	33.00	33.75	28,223
12 May 22	31.25000 -2.00	34.25	29.75	32.50	35,164
11 May 22	33.25000 -2.50	34.25	32.50	33.25	38,589
10 May 22	35.75000 +2.50	36.38	28.00	28.75	78,054
09 May 22	33.25000 -7.25	40.00	32.00	39.50	84,723
06 May 22	40.50000 -1.50	42.00	38.63	42.00	24,536
05 May 22	42.00000 -3.75	45.25	41.25	45.00	28,837
04 May 22	45.75000 +0.25	46.00	42.25	45.25	22,644
03 May 22	45.50000 +2.00	46.25	42.38	43.75	21,533
02 May 22	43.50000 -0.75	43.95	41.25	43.50	30,395
29 Apr 22	44.25000 +0.75	45.50	42.25	42.50	22,265
28 Apr 22	43.50000 +1.00	44.50	41.25	44.00	27,891
27 Apr 22	42.50000 -0.50	44.38	42.00	42.50	22,087
26 Apr 22	43.00000 -3.25	46.00	42.75	46.00	23,206
25 Apr 22	46.25000 -0.25	47.50	45.25	46.00	18,902
22 Apr 22	46.50000 -1.50	48.25	45.05	47.25	18,006
21 Apr 22	48.00000 -2.50	52.50	46.25	51.25	30,270
20 Apr 22	50.50000 -1.75	52.25	50.13	52.25	23,043
19 Apr 22	52.25000 +3.50	53.00	48.50	48.50	28,221
18 Apr 22	48.75000 -2.25	51.25	47.75	50.75	36,316
14 Apr 22	51.00000 +0.00	53.25	49.00	53.25	23,440
13 Apr 22	51.00000 -1.00	52.25	50.00	52.00	24,259
12 Apr 22	52.00000 +1.75	53.25	50.50	50.50	20,677
11 Apr 22	50.25000 -1.00	51.50	48.50	49.75	15,701
08 Apr 22	51.25000 -1.25	53.13	50.25	51.75	20,834
07 Apr 22	52.50000 -2.75	55.00	49.75	54.50	30,506
06 Apr 22	55.25000 -1.50	56.75	54.00	55.30	25,338
05 Apr 22	56.75000 -3.50	60.75	56.27	60.75	17,458
04 Apr 22	60.25000 +2.25	61.50	58.75	58.75	13,450
01 Apr 22	58.00000 -1.50	60.50	57.63	60.50	18,047
31 Mar 22	59.50000 -1.50	60.88	58.50	60.25	25,729
30 Mar 22	61.00000 -1.50	63.00	60.25	61.25	23,298
29 Mar 22	62.50000 -0.50	67.50	61.87	62.75	45,407
28 Mar 22	63.00000 +5.25	63.50	58.00	59.00	42,780
25 Mar 22	57.75000 -2.75	59.75	54.00	59.75	43,355
24 Mar 22	60.50000 +0.50	62.00	59.25	61.25	23,283
23 Mar 22	60.00000 +4.00	60.50	55.50	55.50	39,709
22 Mar 22	56.00000 +0.50	57.75	55.25	55.50	48,583
21 Mar 22	55.50000 +0.00	57.00	53.00	55.75	40,378
18 Mar 22	55.50000 +0.50	59.30	54.27	54.50	53,623
17 Mar 22	55.00000 +2.75	55.95	51.00	51.00	36,798
16 Mar 22	52.25000 +5.50	52.88	48.00	49.75	85,733
15 Mar 22	46.75000 +2.75	59.75	45.00	46.25	228,180
14 Mar 22	44.00000 -3.50	48.25	43.75	48.25	89,789
11 Mar 22	47.50000 -2.50	52.00	45.38	50.25	47,893
10 Mar 22	50.00000 -0.25	52.00	46.75	50.25	37,937
09 Mar 22	50.25000 +3.25	50.75	47.75	48.00	29,297
08 Mar 22	47.00000 +0.50	49.75	44.25	45.25	59,085
07 Mar 22	46.50000 -1.50	50.50	45.50	46.00	50,070
04 Mar 22	48.00000 -2.00	51.50	47.50	49.75	31,671
03 Mar 22	50.00000 -4.25	54.50	48.75	54.00	41,113
02 Mar 22	54.25000 +1.00	54.75	52.00	53.50	23,774
01 Mar 22	53.25000 -4.00	58.50	53.00	56.75	25,413
28 Feb 22	57.25000 +2.25	59.25	53.75	54.50	37,791
25 Feb 22	55.00000 +1.00	55.00	51.00	52.75	47,297
24 Feb 22	54.00000 +2.25	54.50	47.25	48.00	64,797
23 Feb 22	51.75000 +1.25	54.00	49.63	50.80	46,906
22 Feb 22	50.50000 -3.00	53.25	49.25	52.75	43,638
18 Feb 22	53.50000 -1.25	56.77	51.75	55.00	40,257
17 Feb 22	54.75000 -4.00	59.03	54.38	58.25	32,616
16 Feb 22	58.75000 -0.25	59.50	56.76	58.30	28,708
15 Feb 22	59.00000 +4.50	59.00	54.50	55.75	33,960
14 Feb 22	54.50000 -2.00	58.25	54.25	56.63	33,856
11 Feb 22	56.50000 -3.75	61.00	56.05	58.00	39,934
10 Feb 22	60.25000 -0.25	66.75	57.00	58.45	108,428
09 Feb 22	60.50000 +2.00	61.75	58.25	60.00	34,443
08 Feb 22	58.50000 +3.50	58.75	54.00	55.00	32,799
07 Feb 22	55.00000 -5.25	62.53	54.75	61.00	86,438
04 Feb 22	60.25000 +1.00	61.25	57.85	59.50	18,024
03 Feb 22	59.25000 -7.25	65.75	59.00	63.50	44,108
02 Feb 22	66.50000 -0.50	67.50	64.00	66.88	62,481
01 Feb 22	67.00000 +2.75	67.63	63.01	64.56	49,912
31 Jan 22	64.25000 +8.25	65.00	55.87	56.25	63,726
28 Jan 22	56.00000 +3.50	57.05	51.50	52.50	39,479
27 Jan 22	52.50000 -4.75	58.25	52.25	58.00	35,609
26 Jan 22	57.25000 -1.25	62.50	57.13	60.50	47,754
25 Jan 22	58.50000 -0.50	60.50	55.00	56.25	35,471
24 Jan 22	59.00000 -0.50	59.50	52.50	54.75	87,199
21 Jan 22	59.50000 -6.25	64.54	59.00	64.50	82,244
20 Jan 22	65.75000 +0.50	68.75	65.25	67.50	65,592
19 Jan 22	65.25000 +2.25	68.25	63.50	64.25	53,116
18 Jan 22	63.00000 -2.75	64.96	62.00	63.25	61,955
14 Jan 22	65.75000 -1.75	68.50	63.13	66.75	71,446
13 Jan 22	67.50000 -2.00	70.00	65.75	70.00	52,395
12 Jan 22	69.50000 -2.00	73.50	69.00	73.00	30,949
11 Jan 22	71.50000 +3.25	72.75	67.00	69.00	41,462
10 Jan 22	68.25000 -4.25	71.00	65.75	70.75	70,395
07 Jan 22	72.50000 +0.50	77.25	71.25	72.50	59,116
06 Jan 22	72.00000 +0.00	74.88	69.50	72.95	54,888
05 Jan 22	72.00000 -8.50	80.88	71.75	80.00	82,837
04 Jan 22	80.50000 -4.50	85.47	79.25	84.50	48,193
03 Jan 22	85.00000 +0.75	85.78	81.25	83.00	67,789
31 Dec 21	84.25000 +3.75	87.25	79.50	79.75	135,703
30 Dec 21	80.50000 +4.50	83.75	75.00	75.00	106,124
29 Dec 21	76.00000 +0.50	78.00	73.25	75.00	97,400
28 Dec 21	75.50000 -5.00	83.25	75.00	82.25	75,794
27 Dec 21	80.50000 -2.50	85.63	80.25	82.75	78,662
23 Dec 21	83.00000 +2.00	84.75	78.63	80.50	131,072
22 Dec 21	81.00000 -1.25	83.00	79.00	80.50	61,374
21 Dec 21	82.25000 +3.25	85.25	80.25	80.50	96,913
20 Dec 21	79.00000 -6.25	86.00	78.75	82.63	98,743
17 Dec 21	85.25000 -2.50	90.88	83.88	86.25	137,295
16 Dec 21	87.75000 -7.00	96.50	87.75	94.00	80,463
15 Dec 21	94.75000 -5.25	99.50	85.75	98.75	161,879
14 Dec 21	100.00000 +4.50	103.50	96.25	103.50	117,295
13 Dec 21	95.50000 +0.25	99.75	93.25	94.25	93,326
10 Dec 21	95.25000 +2.50	95.25	90.50	93.75	108,912
09 Dec 21	92.75000 +3.25	93.50	87.50	88.50	124,256
08 Dec 21	89.50000 +7.75	92.94	85.25	87.50	152,985
07 Dec 21	81.75000 +10.50	84.25	74.00	75.00	149,117
06 Dec 21	71.25000 -0.25	73.63	65.75	72.75	170,991
03 Dec 21	71.50000 -7.75	80.00	70.75	79.25	152,499
02 Dec 21	79.25000 -12.25	84.50	74.50	78.75	236,234
01 Dec 21	91.50000 -6.75	99.41	90.63	98.75	114,015
30 Nov 21	98.25000 -0.75	101.01	93.75	100.00	71,018
29 Nov 21	99.00000 +1.00	101.00	95.00	100.00	69,043
26 Nov 21	98.00000 -4.00	100.00	94.00	95.75	82,088
24 Nov 21	102.00000 +5.25	105.50	95.00	97.00	132,308
23 Nov 21	96.75000 -1.00	101.40	91.75	96.50	137,480
22 Nov 21	97.75000 -8.00	106.90	96.50	106.90	195,026
19 Nov 21	105.75000 -1.25	110.00	103.25	109.25	82,219
18 Nov 21	107.00001 -5.75	112.75	103.75	112.50	132,453
17 Nov 21	112.75001 -3.50	117.00	109.50	114.50	107,853
16 Nov 21	116.25000 -7.75	122.63	115.00	122.57	129,779
15 Nov 21	124.00000 -3.25	132.00	122.75	129.50	91,526
12 Nov 21	127.25001 +1.00	129.13	120.50	125.50	131,114
11 Nov 21	126.25001 +1.50	132.00	121.50	132.00	189,996
10 Nov 21	124.74999 -19.00	137.50	118.75	137.00	528,364
09 Nov 21	143.75000 +40.00	151.25	111.25	113.75	2,668,352
08 Nov 21	103.75000 -3.00	110.50	103.50	107.50	132,777
05 Nov 21	106.75000 +0.50	107.25	102.25	107.25	62,176
04 Nov 21	106.25000 -4.75	112.50	105.25	111.50	90,185
03 Nov 21	111.00000 -3.00	117.50	110.25	112.69	55,618
02 Nov 21	114.00000 -0.25	115.00	106.50	115.00	65,770
01 Nov 21	114.25001 +4.00	115.25	108.25	108.25	66,403
29 Oct 21	110.24999 +4.00	110.25	103.75	106.00	64,077
28 Oct 21	106.25000 -6.75	112.63	105.50	110.50	103,686
27 Oct 21	113.00000 -2.50	115.50	111.00	115.25	75,154
26 Oct 21	115.50000 -2.00	118.38	113.00	116.50	69,873
25 Oct 21	117.49999 +3.75	119.25	111.50	113.75	83,061
22 Oct 21	113.75001 -8.25	119.25	111.00	116.50	129,533
21 Oct 21	122.00000 -1.25	124.42	120.25	121.75	64,761
20 Oct 21	123.24999 +0.75	127.50	119.00	121.87	90,757
19 Oct 21	122.50000 +0.00	124.00	118.00	122.75	80,670
18 Oct 21	122.50000 +1.25	123.25	118.75	120.00	82,639
15 Oct 21	121.25000 -8.25	130.00	120.25	129.50	118,914
14 Oct 21	129.50000 +0.25	135.25	126.46	129.50	116,357
13 Oct 21	129.25000 +6.25	132.00	121.75	122.60	148,147
12 Oct 21	123.00000 +2.00	123.13	117.00	121.84	79,393
11 Oct 21	121.00001 +7.25	131.25	114.00	114.00	255,588
08 Oct 21	113.75001 -3.50	118.75	112.75	117.75	100,641
07 Oct 21	117.25000 -6.50	126.00	116.75	122.50	303,432
06 Oct 21	123.74999 +7.75	128.75	109.00	110.25	360,560
05 Oct 21	116.00000 -4.75	120.75	114.00	120.50	120,903
04 Oct 21	120.75000 -9.25	128.32	119.75	127.05	115,028
01 Oct 21	130.00000 -5.75	136.75	128.00	134.50	97,143
30 Sep 21	135.75000 +2.50	143.75	127.25	136.00	200,883
29 Sep 21	133.25000 -7.00	145.50	132.75	143.05	210,550
28 Sep 21	140.25000 -13.50	155.50	138.25	150.26	273,649
27 Sep 21	153.75000 +7.00	161.50	143.75	149.00	329,783
24 Sep 21	146.75000 -9.00	156.75	143.75	149.87	205,882
23 Sep 21	155.75000 +19.25	164.00	132.25	140.33	808,583
22 Sep 21	136.50000 -1.00	141.47	132.50	137.25	183,260
21 Sep 21	137.50000 -16.00	154.00	134.25	154.00	318,321
20 Sep 21	153.50000 -7.25	163.75	146.75	150.00	249,179
17 Sep 21	160.75000 +2.50	160.75	148.00	155.25	304,263
16 Sep 21	158.25000 -4.25	164.00	151.25	156.25	218,412
15 Sep 21	162.50000 -2.50	172.25	157.25	166.75	290,912
14 Sep 21	165.00000 -4.00	189.75	158.50	186.75	978,510
13 Sep 21	169.00000 +7.75	176.25	143.00	162.50	813,817
10 Sep 21	161.25000 +3.75	179.00	158.25	173.75	880,463
09 Sep 21	157.50000 +4.00	162.25	150.21	154.25	368,805
08 Sep 21	153.50000 -8.50	160.75	142.75	159.25	408,612
07 Sep 21	162.00000 +2.50	186.50	160.50	171.75	1,390,236
03 Sep 21	159.50000 +18.50	193.75	136.50	137.00	5,330,200
02 Sep 21	141.00000 +19.25	162.50	120.50	122.75	1,857,059
01 Sep 21	121.75000 +0.63	127.50	115.00	118.00	291,158
31 Aug 21	121.12499 -6.13	127.00	110.25	118.75	626,019
30 Aug 21	127.25001 +36.75	144.75	102.25	108.25	3,526,801
27 Aug 21	90.50000 +5.00	91.25	83.50	85.75	148,956
26 Aug 21	85.50000 -5.25	90.50	84.25	90.50	63,280
25 Aug 21	90.75000 +2.00	92.50	85.75	88.00	73,290
24 Aug 21	88.75000 +4.75	89.75	83.00	84.00	111,839
23 Aug 21	84.00000 +4.50	85.25	79.25	80.50	81,227
20 Aug 21	79.50000 -0.75	82.00	77.75	80.25	75,212
19 Aug 21	80.25000 -3.50	86.00	79.50	82.00	117,844
18 Aug 21	83.75000 -1.25	85.25	79.50	83.75	94,530
17 Aug 21	85.00000 +5.50	87.00	77.75	78.25	193,416
16 Aug 21	79.50000 -4.25	84.50	77.50	84.25	214,396
13 Aug 21	83.75000 -9.75	95.50	83.50	94.75	255,763
12 Aug 21	93.50000 -4.00	97.25	89.50	96.50	218,237
11 Aug 21	97.50000 -9.00	110.75	93.00	110.25	544,409
10 Aug 21	106.50001 -136.75	147.06	102.75	146.50	1,182,741
09 Aug 21	243.24998 +8.25	246.25	233.00	237.00	33,093
06 Aug 21	234.99998 -4.50	241.75	229.75	240.00	20,123
05 Aug 21	239.50000 +15.75	244.75	226.75	227.25	47,312
04 Aug 21	223.75000 +4.75	226.75	216.00	219.25	29,004
03 Aug 21	219.00000 +1.75	224.75	205.00	221.00	44,007
02 Aug 21	217.24998 +17.00	226.99	202.50	211.25	79,332
30 Jul 21	200.25000 -9.75	207.50	196.00	207.00	41,612
29 Jul 21	209.99998 -3.50	215.50	204.75	214.00	26,138
28 Jul 21	213.50000 -5.75	224.25	212.25	218.50	25,470
27 Jul 21	219.25002 -12.75	229.50	212.75	229.25	29,472
26 Jul 21	232.00000 +0.00	239.50	230.38	231.75	17,851
23 Jul 21	232.00000 +0.25	236.75	228.25	230.50	12,844
22 Jul 21	231.75002 -2.00	235.75	228.00	235.75	10,222
21 Jul 21	233.75002 +7.50	239.23	228.75	228.75	23,648
20 Jul 21	226.25000 +6.50	227.25	219.25	220.00	26,292
19 Jul 21	219.75000 -4.00	230.00	202.00	228.00	49,827
16 Jul 21	223.75000 -12.50	246.75	223.50	240.00	52,013
15 Jul 21	236.25000 -16.50	267.75	235.75	256.25	61,015
14 Jul 21	252.74998 -25.75	279.88	234.75	279.00	66,001
13 Jul 21	278.50000 +2.25	287.75	276.25	277.75	26,927
12 Jul 21	276.25000 -3.00	292.25	272.00	279.25	17,586
09 Jul 21	279.25000 +22.25	282.25	256.25	258.00	37,403
08 Jul 21	257.00000 +1.75	262.25	250.00	250.00	30,649
07 Jul 21	255.25000 -13.50	275.00	238.75	270.25	50,932
06 Jul 21	268.75000 -14.00	287.00	266.13	284.75	23,156
02 Jul 21	282.75000 -3.50	297.25	276.50	284.00	29,581
01 Jul 21	286.25000 +16.00	296.50	272.50	272.50	48,100
30 Jun 21	270.25000 +9.00	272.50	257.50	263.00	35,002
29 Jun 21	261.25000 -6.50	274.25	257.50	273.75	15,672
28 Jun 21	267.75000 -13.75	287.50	267.25	285.00	27,022
25 Jun 21	281.50000 +21.00	287.71	254.25	259.75	43,362
24 Jun 21	260.50000 +7.00	273.75	256.25	256.25	71,084
23 Jun 21	253.50002 +2.25	261.25	249.00	255.50	25,473
22 Jun 21	251.25000 -5.00	263.41	243.75	260.00	28,121
21 Jun 21	256.25000 -11.00	268.75	252.75	268.75	32,932
18 Jun 21	267.25000 +0.25	275.50	253.75	275.00	41,629
17 Jun 21	267.00000 -8.50	285.00	262.75	280.75	27,888
16 Jun 21	275.50000 -5.50	298.50	274.00	292.50	36,065
15 Jun 21	281.00000 -29.50	317.50	280.25	303.75	66,020
14 Jun 21	310.50000 -33.50	345.00	306.25	336.00	25,601
11 Jun 21	344.00000 +3.75	359.25	325.25	340.00	32,333
10 Jun 21	340.25000 -22.75	367.50	336.75	350.00	11,874
09 Jun 21	363.00000 +0.00	374.50	350.50	366.00	22,517
08 Jun 21	363.00000 +14.00	364.50	346.25	347.50	12,409
07 Jun 21	349.00000 +3.75	349.50	342.25	345.25	18,091
04 Jun 21	345.25000 +6.00	347.75	339.00	340.25	11,387
03 Jun 21	339.25000 -1.50	344.00	337.50	344.00	12,019
02 Jun 21	340.75000 +9.00	344.00	331.25	334.25	12,813
01 Jun 21	331.75000 +3.50	334.50	326.25	330.25	7,905
28 May 21	328.25000 +9.50	332.88	318.75	326.25	14,762
27 May 21	318.75000 +6.25	328.50	311.25	313.00	18,231
26 May 21	312.50000 +1.50	320.50	307.50	314.50	15,537
25 May 21	311.00000 +8.75	315.25	303.50	304.00	10,974
24 May 21	302.25000 -2.00	314.75	301.00	307.00	11,656
21 May 21	304.25000 -6.25	325.00	292.50	312.50	7,704
20 May 21	310.50000 +7.00	317.00	297.00	304.00	17,395
19 May 21	303.50000 -1.75	313.25	296.50	303.00	9,056
18 May 21	305.25000 +27.00	311.00	284.50	293.00	21,860
17 May 21	278.25000 -6.00	287.50	275.00	286.25	6,481
14 May 21	284.25000 +17.25	287.00	267.00	274.75	12,882
13 May 21	267.00000 -4.00	277.75	263.25	270.50	9,696
12 May 21	271.00000 -9.25	280.13	263.50	275.25	22,645
11 May 21	280.25000 -6.75	284.75	262.50	262.50	26,281
10 May 21	287.00000 -14.25	304.97	263.75	301.25	28,191
07 May 21	301.25000 -11.25	325.00	300.50	317.00	10,082
06 May 21	312.50000 -15.75	328.25	309.75	326.50	17,468
05 May 21	328.25000 -6.25	346.14	321.75	334.25	8,910
04 May 21	334.50000 -2.00	339.50	310.00	332.75	9,712
03 May 21	336.50000 +1.00	347.50	332.00	332.00	10,746
30 Apr 21	335.50000 -7.50	346.73	332.75	340.75	8,897
29 Apr 21	343.00000 +10.50	346.75	326.25	336.50	18,566
28 Apr 21	332.50000 -0.75	341.48	323.88	330.50	7,211
27 Apr 21	333.25000 -1.00	342.75	326.15	327.00	24,902
26 Apr 21	334.25000 +8.25	336.25	317.75	324.25	12,463
23 Apr 21	326.00000 +14.00	327.25	309.13	313.50	9,006
22 Apr 21	312.00000 +5.75	315.00	300.25	303.50	18,446
21 Apr 21	306.25000 -3.00	317.00	300.25	314.50	31,445
20 Apr 21	309.25000 -19.00	328.75	309.25	325.00	23,480
19 Apr 21	328.25000 -9.75	338.00	326.00	335.00	19,816
16 Apr 21	338.00000 +1.75	352.00	320.00	336.25	20,115
15 Apr 21	336.25000 -5.50	351.75	327.50	350.00	16,989
14 Apr 21	341.75000 +4.50	350.00	330.25	335.50	13,904
13 Apr 21	337.25000 +3.00	344.25	327.00	332.00	8,216
12 Apr 21	334.25000 -4.50	343.50	325.00	337.50	22,631
09 Apr 21	338.75000 +27.75	355.00	300.00	312.00	34,764
08 Apr 21	311.00000 +10.75	313.25	296.50	307.50	12,798
07 Apr 21	300.25000 -11.25	320.50	299.25	314.50	14,510
06 Apr 21	311.50000 -9.00	329.25	311.00	323.50	17,283
05 Apr 21	320.50000 -14.75	335.00	307.00	335.00	30,220
01 Apr 21	335.25000 +7.75	344.75	326.75	330.75	11,382
31 Mar 21	327.50000 +7.25	335.25	317.50	321.75	19,481
30 Mar 21	320.25000 +5.75	325.00	302.50	313.00	26,070
29 Mar 21	314.50000 -32.00	353.00	313.25	342.25	29,625
26 Mar 21	346.50000 +5.50	351.00	326.25	340.75	17,327
25 Mar 21	341.00000 +7.50	345.75	317.75	318.75	22,350
24 Mar 21	333.50000 +5.50	337.50	323.50	328.75	31,713
23 Mar 21	328.00000 -17.00	347.00	325.00	343.75	15,747
22 Mar 21	345.00000 +0.00	362.50	339.00	353.50	15,875
19 Mar 21	345.00000 -4.50	353.25	335.50	348.00	17,663
18 Mar 21	349.50000 +4.75	350.50	327.75	345.00	18,741
17 Mar 21	344.75000 -19.00	361.51	328.25	354.00	24,499
16 Mar 21	363.75000 -14.75	377.50	363.75	372.50	15,859
15 Mar 21	378.50000 +10.75	382.00	357.00	375.00	19,754
12 Mar 21	367.75000 -10.75	397.50	359.75	397.50	30,525
11 Mar 21	378.50000 +36.25	400.00	342.25	342.25	70,123
10 Mar 21	342.25000 -13.50	362.25	330.00	358.00	23,762
09 Mar 21	355.75000 +8.50	362.25	346.25	351.00	17,454
08 Mar 21	347.25000 +2.00	365.00	338.25	358.50	25,442
05 Mar 21	345.25000 +16.25	362.25	300.00	340.25	48,257
04 Mar 21	329.00000 -0.75	338.00	296.25	319.25	42,295
03 Mar 21	329.75000 -20.50	356.25	325.00	351.00	25,866
02 Mar 21	350.25000 -4.00	363.75	345.25	362.00	23,579
01 Mar 21	354.25000 +2.00	370.00	340.25	363.75	25,234
26 Feb 21	352.25000 +5.25	362.00	329.50	347.00	47,352
25 Feb 21	347.00000 -27.75	381.75	329.50	375.00	43,913
24 Feb 21	374.75000 -1.50	379.75	363.00	375.00	20,124
23 Feb 21	376.25000 -26.50	395.50	362.50	392.75	52,621
22 Feb 21	402.75003 -20.25	422.50	402.50	417.50	23,643
19 Feb 21	423.00000 -16.00	444.25	415.00	444.00	13,125
18 Feb 21	439.00000 -2.00	442.75	419.75	435.00	18,501
17 Feb 21	440.99997 -6.75	450.25	420.00	450.00	15,883
16 Feb 21	447.75000 -29.50	487.50	441.49	487.50	25,298
12 Feb 21	477.25000 +1.00	482.00	445.00	469.50	23,894
11 Feb 21	476.24997 +24.50	487.50	462.50	467.00	61,191
10 Feb 21	451.75000 +38.00	451.75	405.50	417.50	36,653
09 Feb 21	413.74997 -6.00	440.25	412.50	422.75	31,285
08 Feb 21	419.75003 +7.00	430.50	410.00	415.50	23,720
05 Feb 21	412.75000 -12.50	434.84	406.50	430.00	27,491
04 Feb 21	425.25000 +5.25	439.75	420.00	420.00	14,349
03 Feb 21	419.99997 +2.50	447.00	416.75	428.50	25,342
02 Feb 21	417.50003 -23.50	448.75	415.50	441.00	32,229
01 Feb 21	440.99997 +41.00	450.00	395.25	407.25	27,276
29 Jan 21	400.00000 +8.00	414.75	378.25	391.75	25,710
28 Jan 21	392.00000 +2.50	411.00	378.75	381.50	26,580
27 Jan 21	389.50000 -38.50	421.25	389.50	405.00	50,005
26 Jan 21	428.00003 -3.50	450.00	425.00	431.75	36,060
25 Jan 21	431.50000 -18.00	451.25	385.25	446.25	84,208
22 Jan 21	449.50000 +9.50	468.75	428.00	428.00	52,218
21 Jan 21	440.00000 +18.75	471.00	435.75	468.50	83,181
20 Jan 21	421.25000 +8.75	442.25	410.75	415.00	70,906
19 Jan 21	412.50000 -33.75	478.50	406.26	450.00	79,402
15 Jan 21	446.25000 -12.75	463.50	432.50	459.25	41,239
14 Jan 21	459.00003 -4.50	487.50	425.25	445.00	93,816
13 Jan 21	463.50003 +71.25	491.32	402.50	405.00	137,342
12 Jan 21	392.25000 +13.00	403.50	381.00	386.25	43,280
11 Jan 21	379.25000 +13.75	385.75	363.00	364.75	42,696
08 Jan 21	365.50000 -3.25	377.75	360.00	372.50	30,889
07 Jan 21	368.75000 +17.25	391.99	353.44	353.50	50,783
06 Jan 21	351.50000 +4.00	377.75	340.00	340.50	57,865
05 Jan 21	347.50000 +23.75	354.90	312.75	322.25	49,889
04 Jan 21	323.75000 +11.25	329.00	301.50	317.50	46,726
31 Dec 20	312.50000 -22.50	332.75	308.25	332.75	63,363
30 Dec 20	335.00000 +4.75	337.50	325.00	332.50	27,584
29 Dec 20	330.25000 -13.75	346.25	321.25	343.25	44,681
28 Dec 20	344.00000 -4.75	356.25	341.00	356.16	67,180
24 Dec 20	348.75000 +12.50	350.00	326.75	346.75	58,658
23 Dec 20	336.25000 +17.00	343.00	325.00	327.50	80,512
22 Dec 20	319.25000 -19.00	344.25	315.25	343.50	80,394
21 Dec 20	338.25000 -18.00	372.25	330.50	360.00	103,954
18 Dec 20	356.25000 +93.75	375.00	312.50	325.00	710,207
17 Dec 20	262.50000 +3.75	263.50	257.00	257.00	4,168
16 Dec 20	258.75000 +3.75	260.00	255.00	256.00	4,789
15 Dec 20	255.00000 -0.25	257.12	255.00	255.00	21,907
14 Dec 20	255.25000 -1.00	257.25	253.75	256.00	18,090
11 Dec 20	256.25000 -0.25	257.25	256.00	256.25	779
10 Dec 20	256.50000 +1.69	257.50	255.00	256.50	1,157
09 Dec 20	254.81250 +0.31	255.00	254.50	254.50	983
08 Dec 20	254.50000 +0.51	254.98	252.50	254.98	1,290
07 Dec 20	253.98500 +1.48	255.75	250.50	252.50	323
04 Dec 20	252.50002 +1.00	252.50	251.75	251.75	443
03 Dec 20	251.50002 +0.50	252.50	251.50	251.50	252
02 Dec 20	251.00000 -0.50	252.50	251.00	251.75	960
01 Dec 20	251.50002 +0.34	252.50	251.25	251.25	2,494
30 Nov 20	251.16501 -1.34	252.22	251.06	252.13	509
27 Nov 20	252.50002 +1.25	252.50	249.50	252.25	940
25 Nov 20	251.25000 -0.75	251.88	249.00	249.00	7,828
24 Nov 20	252.00000 +1.00	252.50	251.60	252.25	76
23 Nov 20	251.00000 -1.25	252.50	250.50	252.15	135
20 Nov 20	252.25000 +2.25	252.25	251.25	251.25	4,117
19 Nov 20	250.00000 +0.00	250.50	248.75	249.75	2,689
18 Nov 20	250.00000 +0.00	250.00	249.25	249.25	4,119
17 Nov 20	250.00000 +0.00	250.00	248.29	250.00	3,341
16 Nov 20	250.00000 +0.00	250.00	248.31	248.75	233
13 Nov 20	250.00000 +0.00	250.00	248.50	248.50	439
12 Nov 20	250.00000 +1.25	250.00	248.75	249.75	1,765
11 Nov 20	248.75000 -1.00	250.75	247.57	250.75	627
10 Nov 20	249.75000 +1.00	249.75	249.00	249.55	705
09 Nov 20	248.75000 -1.25	249.75	248.75	249.75	768
06 Nov 20	250.00000 -0.25	250.00	247.00	247.25	565
05 Nov 20	250.25000 +1.75	250.44	247.51	247.51	1,094
04 Nov 20	248.49998 -0.25	248.50	248.50	248.50	25
03 Nov 20	248.75000 +1.75	248.75	247.23	247.23	690
02 Nov 20	247.00000 -0.88	248.75	247.00	247.52	458
30 Oct 20	247.87500 +0.88	248.75	247.00	247.53	175
29 Oct 20	247.00000 -0.25	248.75	247.00	248.75	133
28 Oct 20	247.25002 -2.75	248.50	247.25	248.00	2,037
27 Oct 20	249.99750 +1.75	250.00	250.00	250.00	20
26 Oct 20	248.25000 -2.00	250.00	248.25	248.75	9,115
23 Oct 20	250.25000 +1.25	250.25	250.00	250.00	3,249
22 Oct 20	249.00000 -1.00	249.25	249.00	249.25	1,329
21 Oct 20	250.00000 +0.75	250.00	249.25	249.25	33
20 Oct 20	249.25000 -0.25	249.50	249.25	249.50	8,091
19 Oct 20	249.49998 -0.25	249.50	249.50	249.50	11
16 Oct 20	249.75000 +0.25	249.75	249.75	249.75	37,001
15 Oct 20	249.49998 -0.50	249.75	249.50	249.75	4,118
14 Oct 20	250.00000 -0.25	251.25	249.75	251.25	2,096
13 Oct 20	250.25000 +0.00	250.25	250.25	250.25	5
12 Oct 20	250.25000 +0.75	251.00	249.50	251.00	121
09 Oct 20	249.49998 -0.50	250.38	249.50	250.00	2,035
08 Oct 20	250.00000 -0.92	250.74	249.75	250.00	12,109
07 Oct 20	250.92001 +0.92	251.92	250.00	251.92	63
06 Oct 20	250.00000 -2.50	251.88	250.00	250.00	17,771
05 Oct 20	252.50002 +0.00	252.50	252.50	252.50	11
02 Oct 20	252.49751 +0.50	252.50	251.25	252.49	186
01 Oct 20	252.00000 +1.25	253.75	250.75	251.62	454
30 Sep 20	250.75000 +0.00	250.75	249.50	250.75	884
29 Sep 20	250.75000 -1.75	253.72	250.75	253.72	2,076
28 Sep 20	252.50002 +2.50	252.50	252.38	252.38	1,098
25 Sep 20	250.00000 +0.00	250.00	250.00	250.00	54
24 Sep 20	250.00000 -0.25	250.00	248.25	250.00	2,429
23 Sep 20	250.25250 -2.25	250.25	250.25	250.25	6
22 Sep 20	252.49751 +1.25	252.50	252.50	252.50	22
21 Sep 20	251.25000 -1.25	251.88	251.25	251.88	3,522
18 Sep 20	252.50002 +1.25	253.50	251.50	251.50	10,625
17 Sep 20	251.25000 +0.00	252.00	251.00	251.50	1,298
16 Sep 20	251.25000 +1.25	259.25	248.38	248.38	3,893
15 Sep 20	250.00000 -2.50	255.00	250.00	252.50	18,701
14 Sep 20	252.50002 +1.25	252.85	251.25	252.85	994
11 Sep 20	251.25000 +0.00	251.25	248.25	248.75	692
10 Sep 20	251.25000 -1.00	251.25	249.41	251.25	1,816
09 Sep 20	252.25000 +1.25	252.50	251.26	252.00	139
08 Sep 20	251.00000 +1.00	252.77	251.00	251.32	1,115
04 Sep 20	250.00000 +0.00	250.00	249.75	249.75	319
03 Sep 20	250.00000 +0.03	250.48	250.00	250.48	887
02 Sep 20	249.97499 -0.03	249.97	249.88	249.88	62
01 Sep 20	250.00000 +1.75	250.38	248.00	250.25	437
31 Aug 20	248.25000 +0.25	248.25	248.00	248.00	31
28 Aug 20	248.00000 -1.00	252.25	248.00	252.25	8,064
27 Aug 20	249.00000 -1.62	252.50	248.75	248.75	167
26 Aug 20	250.62498 -0.13	250.62	250.25	250.25	48
25 Aug 20	250.75000 +1.75	250.75	248.75	250.25	149
24 Aug 20	249.00000 -0.97	252.25	248.75	248.75	75
21 Aug 20	249.97499 +0.72	249.97	249.75	249.75	34
20 Aug 20	249.25000 -0.25	250.00	248.75	249.00	48
19 Aug 20	249.49998 +0.62	249.50	249.50	249.50	17
18 Aug 20	248.87500 -0.13	249.00	248.75	249.00	2,283
17 Aug 20	249.00000 -1.00	250.27	248.75	250.00	5,908
14 Aug 20	250.00000 -3.75	252.25	250.00	252.25	23
13 Aug 20	253.74751 +2.75	253.75	250.00	251.88	31
12 Aug 20	251.00000 -0.25	251.00	251.00	251.00	8
11 Aug 20	251.25000 -0.50	253.75	250.62	250.62	3,598
10 Aug 20	251.75000 +0.50	253.50	250.50	250.50	1,691
07 Aug 20	251.25000 -1.25	253.75	251.25	253.75	5,461
06 Aug 20	252.50002 -0.50	253.00	252.50	253.00	593
05 Aug 20	253.00000 +0.50	253.75	252.50	252.50	2,717
04 Aug 20	252.50002 -1.87	255.00	252.50	255.00	178
03 Aug 20	254.37500 +1.63	255.00	252.50	252.75	1,790
31 Jul 20	252.74998 -0.75	253.75	252.50	253.63	4,704
30 Jul 20	253.50002 -1.25	254.50	253.50	253.50	2,612
29 Jul 20	254.74998 +0.00	255.25	253.75	254.75	6,011
28 Jul 20	254.74751 +0.50	254.75	253.25	253.25	27
27 Jul 20	254.25000 -0.01	254.25	252.50	252.50	8,065
24 Jul 20	254.26500 +1.26	256.41	252.53	252.53	117
23 Jul 20	253.00000 -2.00	254.25	252.50	254.25	1,067
22 Jul 20	255.00000 +0.00	255.25	255.00	255.05	11,099
21 Jul 20	255.00000 +0.50	257.50	252.55	254.50	428
20 Jul 20	254.50000 +0.00	254.90	254.50	254.50	388
17 Jul 20	254.50000 -1.00	254.88	254.50	254.50	909
16 Jul 20	255.50000 +1.50	256.95	254.25	254.25	3,216
15 Jul 20	254.00000 -1.25	255.25	254.00	254.88	68
14 Jul 20	255.25000 +0.25	255.50	254.25	255.00	5,610
13 Jul 20	255.00000 +4.25	255.00	253.50	255.00	153
10 Jul 20	250.75000 +1.75	255.00	250.25	250.50	4,731
09 Jul 20	249.00000 -2.03	249.00	249.00	249.00	96
08 Jul 20	251.02501 -0.35	252.50	249.00	249.50	4,526
07 Jul 20	251.37500 +0.13	257.88	249.50	251.22	3,263
06 Jul 20	251.25000 -3.00	254.25	250.78	254.25	173
02 Jul 20	254.25000 +4.50	254.25	249.50	250.88	1,107
01 Jul 20	249.75000 +1.00	255.25	248.75	248.75	26,031
30 Jun 20	248.75000 +1.43	258.25	247.38	247.38	4,452
29 Jun 20	247.31500 +0.52	248.75	246.50	246.50	10,532
26 Jun 20	246.79999 -0.20	249.00	246.50	246.50	80
25 Jun 20	247.00000 -1.50	248.75	247.00	248.75	2,813
24 Jun 20	248.49998 +0.00	249.00	244.50	245.00	798
23 Jun 20	248.49998 +0.25	248.50	244.50	246.37	620
22 Jun 20	248.25000 +3.25	249.00	244.50	249.00	220
19 Jun 20	245.00000 -3.50	250.00	245.00	245.50	200
18 Jun 20	248.49998 +1.00	250.00	244.75	248.50	208
17 Jun 20	247.49998 +1.25	248.63	246.75	246.75	3,568
16 Jun 20	246.25002 +0.00	250.00	246.25	247.50	991
15 Jun 20	246.25002 +1.75	252.00	243.00	246.25	7,142
12 Jun 20	244.50000 +0.00	246.50	242.50	246.25	406
11 Jun 20	244.50000 +0.00	246.25	243.25	243.25	4,206
10 Jun 20	244.50000 -2.00	247.00	244.50	247.00	365
09 Jun 20	246.49998 +1.50	246.50	238.50	246.50	211
08 Jun 20	245.00000 -0.50	248.25	243.00	248.25	182
05 Jun 20	245.50000 +1.00	247.75	243.25	243.25	134
04 Jun 20	244.50000 -1.13	247.50	244.25	247.50	249
03 Jun 20	245.62500 +0.63	246.00	243.75	244.00	87
02 Jun 20	245.00000 +0.50	246.25	245.00	246.25	59
01 Jun 20	244.50000 -3.00	247.75	242.50	247.75	24,255
29 May 20	247.49998 +3.50	247.50	242.50	243.75	4,828
28 May 20	244.00000 -0.50	247.00	244.00	247.00	64
27 May 20	244.50000 -0.25	245.50	242.50	245.00	135
26 May 20	244.75000 -2.50	247.50	240.00	247.50	626
22 May 20	247.25002 +2.75	247.25	244.25	245.00	1,985
21 May 20	244.50000 +2.35	246.25	242.50	245.00	256
20 May 20	242.14999 -2.10	245.00	242.15	245.00	46
19 May 20	244.25002 +0.50	244.25	243.25	244.05	123
18 May 20	243.75000 -0.75	245.00	242.50	245.00	342
15 May 20	244.50000 +1.50	246.25	243.75	243.75	4,738
14 May 20	243.00000 -1.25	245.00	240.25	245.00	1,182
13 May 20	244.25002 +2.00	246.25	244.00	246.25	208
12 May 20	242.24998 -2.28	242.25	242.25	242.25	26
11 May 20	244.52501 -0.22	246.00	244.00	246.00	55
08 May 20	244.75000 -0.25	245.00	242.75	244.25	174
07 May 20	245.00000 +0.52	245.00	242.50	243.25	5,539
06 May 20	244.47501 -0.02	244.48	242.75	243.90	8,070
05 May 20	244.50000 -1.75	245.00	242.78	245.00	801
04 May 20	246.25002 +4.50	246.25	242.18	246.23	187
01 May 20	241.75000 -4.50	241.75	241.75	241.75	601
30 Apr 20	246.25002 -0.75	246.25	243.75	246.25	336
29 Apr 20	247.00000 +0.00	247.00	247.00	247.00	29
28 Apr 20	247.00000 -0.25	247.25	247.00	247.25	20
27 Apr 20	247.25002 +2.88	247.25	247.25	247.25	47
24 Apr 20	244.37498 -1.38	245.95	244.37	245.75	89
23 Apr 20	245.75000 +1.80	245.75	245.75	245.75	29
22 Apr 20	243.95001 -0.55	245.00	243.95	244.50	1,029
21 Apr 20	244.50000 -0.40	245.00	241.85	245.00	137
20 Apr 20	244.89999 +2.15	245.00	244.90	245.00	31
17 Apr 20	242.75000 -2.00	243.93	242.75	243.93	38
16 Apr 20	244.75000 +1.00	244.75	244.75	244.75	27
15 Apr 20	243.75000 +0.00	243.75	243.75	243.75	19
14 Apr 20	243.75000 +2.00	245.50	243.75	245.50	45
13 Apr 20	241.75000 +0.00	246.00	241.75	246.00	31
09 Apr 20	241.75000 +0.00	241.75	241.75	241.75	18
08 Apr 20	241.75000 +0.50	241.75	241.75	241.75	25
07 Apr 20	241.24998 -1.25	241.25	241.25	241.25	8,814
06 Apr 20	242.50000 +0.00	242.50	241.25	242.50	663
03 Apr 20	242.50000 -3.50	242.50	242.50	242.50	22
02 Apr 20	246.00000 +0.00	246.00	246.00	246.00	3,653
01 Apr 20	246.00000 +5.25	246.00	246.00	246.00	16
31 Mar 20	240.75000 +2.00	240.75	239.25	239.25	50,570
30 Mar 20	238.75000 +0.00	238.75	238.75	238.75	0
27 Mar 20	238.75000 -5.08	239.50	238.75	239.50	45
26 Mar 20	243.82501 +6.33	243.83	238.75	238.75	3,547
25 Mar 20	237.50000 +4.00	237.50	237.50	237.50	9
24 Mar 20	233.50000 +0.25	233.50	233.50	233.50	4
23 Mar 20	233.25000 +0.00	233.25	233.25	233.25	0
20 Mar 20	233.25000 +0.25	233.75	232.50	233.75	62,004
19 Mar 20	233.00000 +3.00	233.00	232.50	232.50	75
18 Mar 20	230.00000 -9.75	238.75	230.00	238.75	550
17 Mar 20	239.75000 -2.00	240.00	238.50	240.00	4,950
16 Mar 20	241.75000 -3.25	241.75	241.75	241.75	28
13 Mar 20	245.00000 +1.25	245.00	244.88	245.00	8,046
12 Mar 20	243.75000 -3.75	246.25	243.75	246.25	1,669
11 Mar 20	247.49998 -0.25	248.75	247.50	247.75	3,238
10 Mar 20	247.75000 +1.50	248.00	246.50	246.50	48,218
09 Mar 20	246.25002 -2.50	246.25	242.50	242.50	16,012
06 Mar 20	248.75000 +0.00	248.75	248.75	248.75	0
05 Mar 20	248.75000 +0.00	248.75	248.75	248.75	108
04 Mar 20	248.75000 -1.25	249.25	248.13	249.00	10,072
03 Mar 20	250.00000 +0.00	250.00	250.00	250.00	0
02 Mar 20	250.00000 +0.00	250.00	250.00	250.00	0
28 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
27 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
26 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
25 Feb 20	250.00000 +0.00	250.00	250.00	250.00	1
24 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
21 Feb 20	250.00000 +0.25	250.00	247.73	247.73	2,287
20 Feb 20	249.75000 +0.00	249.75	249.75	249.75	0
19 Feb 20	249.75000 +0.25	249.75	249.00	249.00	119
18 Feb 20	249.49998 +0.00	249.50	249.50	249.50	0
14 Feb 20	249.49998 +0.00	249.50	249.50	249.50	0
13 Feb 20	249.49998 +0.50	249.50	249.50	249.50	10
12 Feb 20	249.00000 +0.00	249.00	249.00	249.00	0
11 Feb 20	249.00000 +1.25	249.00	249.00	249.00	8
10 Feb 20	247.75000 -0.25	247.75	247.75	247.75	6,000
07 Feb 20	248.00000 +0.00	248.00	248.00	248.00	2,003
06 Feb 20	248.00000 -0.50	248.00	247.75	247.75	14,438
05 Feb 20	248.49998 +0.00	248.50	248.50	248.50	4
04 Feb 20	248.49998 +0.00	248.50	248.50	248.50	1
03 Feb 20	248.49998 +0.00	248.50	248.50	248.50	0
31 Jan 20	248.49998 +0.00	248.50	248.50	248.50	0
30 Jan 20	248.49998 -0.25	248.50	248.50	248.50	455
29 Jan 20	248.75000 +1.00	248.75	248.75	248.75	12
28 Jan 20	247.75000 -3.50	248.00	247.75	247.75	17,000
27 Jan 20	251.25000 +4.00	259.13	247.75	259.13	127
24 Jan 20	247.25002 +0.50	248.00	247.25	248.00	469
23 Jan 20	246.75000 +0.00	246.75	246.75	246.75	0
22 Jan 20	246.75000 -0.75	246.75	246.75	246.75	1,988
21 Jan 20	247.49998 -1.00	248.75	247.50	248.75	57
17 Jan 20	248.49998 +2.25	248.75	246.25	246.25	60
16 Jan 20	246.25002 -0.50	246.25	246.25	246.25	5
15 Jan 20	246.75000 +0.00	246.75	246.75	246.75	0
14 Jan 20	246.75000 +1.25	246.75	245.00	245.00	2,020
13 Jan 20	245.50000 -1.50	248.25	245.50	247.50	56
10 Jan 20	247.00000 +0.75	258.13	245.00	245.50	1,166
09 Jan 20	246.25002 +1.25	246.50	245.00	246.50	3,345
08 Jan 20	245.00000 +0.00	245.00	245.00	245.00	1,000
07 Jan 20	245.00000 -1.25	245.00	244.00	244.00	8,018
06 Jan 20	246.25002 +1.00	249.25	244.50	244.50	199
03 Jan 20	245.25002 +1.50	245.25	245.00	245.00	208
02 Jan 20	243.75000 +0.00	243.75	243.75	243.75	0
31 Dec 19	243.75000 +0.00	243.75	243.75	243.75	0
30 Dec 19	243.75000 +0.00	243.75	243.75	243.75	8,000

Katapult Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	7.96000 +0.69	8.41	7.31	7.31	692,642
19 Oct 26	7.27000 +0.85	7.39	6.27	6.34	449,025
16 Oct 26	6.42000 +0.64	6.53	5.80	5.80	339,971
15 Oct 26	5.78000 +0.86	5.91	4.78	4.92	233,717
14 Oct 26	4.92000 +0.47	5.20	4.37	4.43	216,614
13 Oct 26	4.45000 -0.30	4.82	4.41	4.75	59,854
12 Oct 26	4.75000 +0.05	4.93	4.53	4.71	163,948
09 Oct 26	4.70000 +0.23	4.90	4.50	4.50	241,441
08 Oct 26	4.47000 +0.39	4.51	3.85	4.08	229,576
07 Oct 26	4.08000 -0.21	4.29	4.06	4.26	193,018
06 Oct 26	4.29000 -0.21	4.51	4.24	4.46	125,201
05 Oct 26	4.50000 -0.02	4.67	4.43	4.44	182,868
02 Oct 26	4.52000 +0.02	4.71	4.41	4.47	129,052
01 Oct 26	4.50000 +0.13	4.64	4.27	4.45	319,158
30 Sep 26	4.37000 -0.17	4.58	4.21	4.58	257,914
29 Sep 26	4.54000 -0.08	4.79	4.51	4.56	274,259
28 Sep 26	4.62000 -0.42	5.00	4.53	4.99	384,645
25 Sep 26	5.04000 -0.73	5.79	4.84	5.77	1,055,875
24 Sep 26	5.77000 -1.33	7.10	5.73	7.04	428,643
23 Sep 26	7.10000 -1.23	8.33	7.10	8.33	183,704
22 Sep 26	8.33000 -0.49	8.77	7.87	8.77	397,062
21 Sep 26	8.82000 -0.68	9.50	8.26	9.50	414,802
18 Sep 26	9.50000 +0.31	9.50	8.96	9.15	1,031,774
17 Sep 26	9.19000 -0.11	9.39	8.85	9.30	317,445
16 Sep 26	9.30000 +0.06	9.38	8.89	9.14	409,959
15 Sep 26	9.24000 -0.01	9.45	8.90	9.04	156,764
14 Sep 26	9.25000 -0.18	9.50	8.97	9.28	143,621
11 Sep 26	9.43000 +0.27	9.51	9.09	9.16	187,472
10 Sep 26	9.16500 -0.15	9.50	8.88	9.21	190,930
09 Sep 26	9.31000 -0.16	9.49	8.78	9.31	204,218
08 Sep 26	9.47000 +1.57	9.59	7.30	7.82	391,986
04 Sep 26	7.90000 +1.10	7.99	6.80	6.80	140,664
03 Sep 26	6.80000 +1.03	7.00	5.61	5.77	103,563
02 Sep 26	5.77000 +0.29	5.93	5.39	5.49	63,000
01 Sep 26	5.48000 +0.07	5.64	5.34	5.40	60,654
31 Aug 26	5.41000 -0.28	5.68	5.30	5.68	61,912
28 Aug 26	5.69000 +0.03	5.89	5.65	5.66	43,387
27 Aug 26	5.66000 -0.12	5.84	5.57	5.81	47,315
26 Aug 26	5.78000 -0.04	5.99	5.70	5.75	83,003
25 Aug 26	5.82000 +0.05	5.90	5.60	5.76	56,768
24 Aug 26	5.77500 +0.08	5.95	5.60	5.67	22,184
21 Aug 26	5.70000 -0.09	5.81	5.61	5.78	66,602
20 Aug 26	5.79000 -0.14	6.02	5.60	5.99	73,010
19 Aug 26	5.93000 -0.04	6.19	5.80	5.97	156,072
18 Aug 26	5.97000 -0.88	6.93	5.82	6.82	152,127
17 Aug 26	6.84500 -0.54	7.62	6.61	7.27	60,137
14 Aug 26	7.38000 +0.16	7.58	6.91	7.36	97,157
13 Aug 26	7.22000 -0.66	8.00	6.90	7.81	135,749
12 Aug 26	7.88000 -0.12	8.10	7.40	7.81	51,148
11 Aug 26	8.00000 +1.64	8.81	6.48	6.48	741,604
10 Aug 26	6.36000 -0.31	6.69	6.20	6.69	7,949
07 Aug 26	6.67000 +0.21	6.78	6.38	6.38	16,536
06 Aug 26	6.46000 +0.12	6.50	6.20	6.49	23,792
05 Aug 26	6.34000 +0.09	6.50	6.08	6.08	12,844
04 Aug 26	6.25000 -0.10	6.81	6.20	6.50	22,906
03 Aug 26	6.35000 -0.03	6.69	6.27	6.41	7,027
31 Jul 26	6.38000 +0.05	6.66	6.38	6.66	5,065
30 Jul 26	6.33000 -0.02	6.80	6.10	6.34	10,556
29 Jul 26	6.35000 -0.34	6.87	5.99	6.52	7,567
28 Jul 26	6.69000 -0.11	6.89	6.41	6.82	12,189
27 Jul 26	6.80000 -0.09	7.21	6.80	6.90	4,044
24 Jul 26	6.89000 -0.28	7.15	6.89	7.12	6,554
23 Jul 26	7.17000 -0.40	7.63	7.15	7.47	21,850
22 Jul 26	7.57000 +0.26	7.66	7.01	7.16	10,071
21 Jul 26	7.31000 +0.33	7.37	7.00	7.00	7,224
20 Jul 26	6.98000 +0.10	7.34	6.84	6.84	6,855
17 Jul 26	6.88000 -0.07	7.14	6.80	6.80	2,654
16 Jul 26	6.95000 -0.13	7.08	6.80	6.90	2,624
15 Jul 26	7.08000 -0.03	7.30	7.07	7.24	4,247
14 Jul 26	7.11000 -0.03	7.50	6.95	7.14	7,705
13 Jul 26	7.14000 -0.06	7.44	7.07	7.07	4,212
10 Jul 26	7.20000 +0.09	7.24	7.06	7.07	3,309
09 Jul 26	7.10500 -0.24	7.30	6.98	7.24	4,306
08 Jul 26	7.34000 -0.29	7.61	7.20	7.29	5,904
07 Jul 26	7.63000 -0.11	7.80	7.29	7.67	15,317
06 Jul 26	7.74000 +0.13	7.79	7.44	7.44	15,757
02 Jul 26	7.61000 +0.31	7.70	7.15	7.15	9,375
01 Jul 26	7.30000 +0.69	7.54	6.61	6.62	36,619
30 Jun 26	6.61000 -0.20	6.88	6.41	6.41	15,766
29 Jun 26	6.81000 -0.05	6.87	6.70	6.84	2,452
26 Jun 26	6.86000 +0.36	6.86	6.35	6.35	30,736
25 Jun 26	6.50000 -0.05	6.75	6.47	6.65	14,670
24 Jun 26	6.55000 +0.04	6.75	6.46	6.61	9,271
23 Jun 26	6.51000 -0.01	6.60	6.40	6.40	12,330
22 Jun 26	6.52000 +0.23	6.69	6.01	6.20	19,947
18 Jun 26	6.29000 -0.03	6.58	6.01	6.29	15,962
17 Jun 26	6.32000 +0.18	6.32	6.14	6.22	7,951
16 Jun 26	6.14000 -0.25	6.51	6.14	6.26	8,314
15 Jun 26	6.39000 +0.07	6.55	6.36	6.42	7,126
12 Jun 26	6.32000 +0.02	6.60	6.26	6.26	9,959
11 Jun 26	6.30000 -0.07	6.63	6.30	6.35	10,438
10 Jun 26	6.37000 +0.05	6.65	6.31	6.31	20,410
09 Jun 26	6.32000 +0.23	6.43	6.03	6.03	13,323
08 Jun 26	6.09000 -0.06	6.32	5.82	6.12	21,026
05 Jun 26	6.15000 +0.24	6.25	6.15	6.15	26,640
04 Jun 26	5.91500 -0.03	5.99	5.90	5.94	6,923
03 Jun 26	5.95000 -0.08	6.05	5.77	6.05	13,877
02 Jun 26	6.03000 -0.05	6.20	5.91	5.91	18,845
01 Jun 26	6.08000 +0.01	6.29	5.90	6.05	18,015
29 May 26	6.07000 -0.12	6.54	6.07	6.15	9,840
28 May 26	6.19000 -0.13	6.37	6.01	6.29	34,390
27 May 26	6.32000 +0.25	6.44	5.80	6.07	24,612
26 May 26	6.07000 -0.03	6.19	6.00	6.08	9,593
22 May 26	6.10000 -0.13	6.22	6.00	6.11	13,564
21 May 26	6.23000 +0.05	6.29	6.13	6.13	6,195
20 May 26	6.18000 +0.13	6.28	5.90	6.04	32,445
19 May 26	6.05000 -0.30	6.42	5.90	6.30	35,135
18 May 26	6.35000 -0.41	6.70	6.30	6.61	19,248
15 May 26	6.76000 +0.12	6.78	6.50	6.52	16,637
14 May 26	6.64000 -0.07	6.71	6.51	6.51	6,897
13 May 26	6.71000 +0.15	6.84	6.70	6.71	15,448
12 May 26	6.56000 +0.07	6.61	6.31	6.46	11,604
11 May 26	6.49000 -0.24	6.90	6.49	6.90	38,054
08 May 26	6.73000 -0.20	7.00	6.38	6.97	30,333
07 May 26	6.93000 -0.02	7.40	6.86	7.08	25,762
06 May 26	6.95000 +0.10	7.02	6.67	6.78	17,373
05 May 26	6.85000 +0.04	7.07	6.55	6.86	15,334
04 May 26	6.81000 -0.41	7.21	6.79	7.09	21,003
01 May 26	7.22000 +0.07	7.28	7.06	7.12	6,506
30 Apr 26	7.15000 +0.14	7.22	7.00	7.01	4,312
29 Apr 26	7.01000 -0.10	7.01	7.01	7.01	1,692
28 Apr 26	7.11000 -0.14	7.19	7.00	7.19	4,622
27 Apr 26	7.25000 +0.17	7.30	7.10	7.10	10,237
24 Apr 26	7.08000 +0.12	7.15	7.00	7.00	30,142
23 Apr 26	6.96000 +0.15	7.11	6.68	6.81	14,378
22 Apr 26	6.81000 -0.38	7.00	6.81	7.00	15,350
21 Apr 26	7.19000 +0.10	7.21	6.91	7.00	26,728
20 Apr 26	7.09000 -0.11	7.19	6.87	7.00	33,956
17 Apr 26	7.20000 +0.11	7.20	6.87	7.11	7,438
16 Apr 26	7.09000 -0.02	7.16	6.86	7.04	9,680
15 Apr 26	7.11000 +0.02	7.20	6.92	7.00	25,583
14 Apr 26	7.09000 -0.09	7.20	6.88	7.20	22,875
13 Apr 26	7.18000 -0.01	7.36	7.02	7.36	9,766
10 Apr 26	7.19000 +0.11	7.25	6.97	7.19	16,800
09 Apr 26	7.08000 +0.11	7.16	7.01	7.01	8,623
08 Apr 26	6.97000 -0.28	7.50	6.97	7.42	17,478
07 Apr 26	7.25000 +0.17	7.40	6.60	7.08	15,717
06 Apr 26	7.08000 -0.15	7.18	7.06	7.07	9,522
02 Apr 26	7.23000 +0.06	7.23	6.97	7.17	10,297
01 Apr 26	7.17000 +0.11	7.27	6.86	6.86	3,778
31 Mar 26	7.06000 +0.12	7.14	6.95	6.95	5,826
30 Mar 26	6.94000 -0.18	7.34	6.94	7.29	26,078
27 Mar 26	7.12000 -0.12	7.13	6.86	7.08	15,201
26 Mar 26	7.23500 +0.04	7.29	7.12	7.13	12,526
25 Mar 26	7.20000 +0.08	7.30	6.83	7.30	16,093
24 Mar 26	7.12000 -0.17	7.32	7.07	7.32	5,281
23 Mar 26	7.29000 +0.04	7.39	6.96	7.39	25,104
20 Mar 26	7.25000 -0.20	7.45	7.04	7.45	16,956
19 Mar 26	7.45000 +0.22	7.56	6.91	7.12	16,852
18 Mar 26	7.23000 +0.01	7.45	7.00	7.34	25,595
17 Mar 26	7.22500 +0.24	7.25	6.89	6.89	19,220
16 Mar 26	6.99000 +0.07	6.99	6.82	6.91	5,870
13 Mar 26	6.92000 +0.11	7.11	6.70	6.80	58,969
12 Mar 26	6.81000 +0.70	6.92	6.03	6.15	48,860
11 Mar 26	6.11000 +0.19	6.12	5.75	5.98	20,997
10 Mar 26	5.92000 -0.14	6.30	5.91	6.21	71,025
09 Mar 26	6.06000 +0.25	6.06	5.70	5.87	30,422
06 Mar 26	5.81000 -0.15	6.00	5.76	5.76	11,892
05 Mar 26	5.96000 +0.11	6.00	5.80	5.86	13,047
04 Mar 26	5.85000 -0.03	6.13	5.74	6.00	40,199
03 Mar 26	5.88000 -0.03	6.03	5.66	5.87	26,133
02 Mar 26	5.91000 -0.25	6.10	5.90	6.04	22,031
27 Feb 26	6.16000 -0.24	6.45	5.88	6.17	40,472
26 Feb 26	6.40000 -0.07	6.72	6.21	6.47	48,880
25 Feb 26	6.47000 +0.03	6.55	6.39	6.46	11,026
24 Feb 26	6.44000 +0.16	6.55	6.29	6.29	10,865
23 Feb 26	6.28000 -0.11	6.60	6.25	6.49	12,679
20 Feb 26	6.39000 -0.18	6.53	6.39	6.40	4,445
19 Feb 26	6.57500 +0.01	6.84	6.33	6.51	34,656
18 Feb 26	6.56000 +0.10	6.70	6.41	6.50	16,252
17 Feb 26	6.46000 -0.05	6.64	6.36	6.48	7,637
13 Feb 26	6.50500 +0.27	6.62	6.20	6.25	12,189
12 Feb 26	6.23500 -0.49	6.73	6.24	6.73	11,652
11 Feb 26	6.73000 -0.11	6.92	6.66	6.92	10,385
10 Feb 26	6.84500 +0.23	6.90	6.47	6.47	7,366
09 Feb 26	6.61000 -0.05	6.67	6.20	6.67	6,644
06 Feb 26	6.66000 +0.66	6.73	6.14	6.20	20,537
05 Feb 26	6.00000 -0.11	6.19	5.96	6.09	26,008
04 Feb 26	6.11000 -0.05	6.22	6.02	6.19	28,833
03 Feb 26	6.16000 -0.34	6.51	5.95	6.50	50,922
02 Feb 26	6.50000 -0.02	6.84	6.50	6.52	51,578
30 Jan 26	6.52000 +0.03	6.62	6.43	6.49	39,954
29 Jan 26	6.49000 -0.07	6.60	6.49	6.56	24,991
28 Jan 26	6.56000 -0.04	6.68	6.52	6.58	27,267
27 Jan 26	6.60000 -0.07	6.79	6.47	6.65	42,792
26 Jan 26	6.67000 +0.07	6.68	6.50	6.57	31,983
23 Jan 26	6.60000 +0.10	6.80	6.40	6.50	15,421
22 Jan 26	6.50000 -0.20	6.76	6.41	6.67	13,575
21 Jan 26	6.70000 -0.31	7.01	6.70	6.85	41,259
20 Jan 26	7.00500 +0.04	7.19	6.78	6.85	18,614
16 Jan 26	6.97000 +0.05	6.99	6.71	6.78	31,791
15 Jan 26	6.92000 -0.02	7.00	6.73	6.82	22,591
14 Jan 26	6.94000 +0.13	7.03	6.67	6.80	24,178
13 Jan 26	6.81000 -0.21	7.02	6.70	7.00	47,826
12 Jan 26	7.02000 -0.17	7.30	6.91	7.20	45,755
09 Jan 26	7.19000 +0.11	7.60	7.12	7.17	60,905
08 Jan 26	7.08000 +0.20	7.15	6.71	6.87	26,490
07 Jan 26	6.88000 +0.12	6.88	6.63	6.80	28,192
06 Jan 26	6.76000 +0.10	6.83	6.50	6.65	49,434
05 Jan 26	6.66000 +0.19	6.85	6.33	6.46	91,772
02 Jan 26	6.47000 +0.01	6.66	6.23	6.42	54,563
31 Dec 25	6.46000 -0.25	6.85	6.28	6.64	111,123
30 Dec 25	6.71000 -0.29	7.05	6.68	6.96	57,534
29 Dec 25	7.00000 +0.15	7.10	6.50	6.84	74,888
26 Dec 25	6.85000 +0.26	7.10	6.53	6.59	131,451
24 Dec 25	6.59000 +0.14	6.60	6.28	6.44	64,214
23 Dec 25	6.45000 +0.03	6.60	6.24	6.41	58,204
22 Dec 25	6.42000 +0.02	6.80	6.35	6.37	245,862
19 Dec 25	6.40000 +0.02	6.45	6.21	6.38	49,531
18 Dec 25	6.38000 +0.11	6.66	6.25	6.27	80,740
17 Dec 25	6.27000 -0.10	6.53	6.18	6.33	69,241
16 Dec 25	6.37000 -0.08	6.62	6.24	6.40	205,188
15 Dec 25	6.45000 -0.68	7.16	6.40	6.76	458,020
12 Dec 25	7.13000 +0.93	9.23	7.00	9.20	20,698,464
11 Dec 25	6.20500 -0.05	6.70	6.00	6.28	58,093
10 Dec 25	6.25000 -0.07	6.42	6.19	6.26	47,102
09 Dec 25	6.32000 +0.06	6.43	6.09	6.27	32,744
08 Dec 25	6.26000 -0.24	6.57	6.25	6.47	39,210
05 Dec 25	6.50000 -0.11	6.68	6.38	6.68	128,526
04 Dec 25	6.61000 +0.08	6.87	6.36	6.53	100,678
03 Dec 25	6.53000 +0.07	6.99	6.29	6.53	239,425
02 Dec 25	6.46000 +0.31	6.62	6.12	6.12	61,634
01 Dec 25	6.15000 -0.05	6.24	6.01	6.01	31,418
28 Nov 25	6.20000 -0.01	6.49	5.98	6.18	34,574
26 Nov 25	6.21000 -0.16	6.87	6.20	6.40	140,111
25 Nov 25	6.37000 +0.32	6.62	6.00	6.10	82,480
24 Nov 25	6.05500 +0.14	6.25	5.95	5.97	42,685
21 Nov 25	5.91000 +0.16	6.15	5.57	5.75	43,415
20 Nov 25	5.75000 -0.41	6.43	5.73	6.10	115,346
19 Nov 25	6.16000 +0.14	6.25	5.95	6.01	65,701
18 Nov 25	6.02000 -0.07	6.39	5.94	5.97	56,707
17 Nov 25	6.08500 +0.11	6.42	5.50	5.89	214,444
14 Nov 25	5.98000 -0.22	6.54	5.89	6.08	98,921
13 Nov 25	6.19500 -0.11	6.77	6.08	6.40	136,095
12 Nov 25	6.30000 -0.34	6.85	5.90	6.70	396,879
11 Nov 25	6.64000 -0.23	7.09	6.45	6.73	188,967
10 Nov 25	6.87000 -3.61	10.35	6.63	10.23	808,029
07 Nov 25	10.48000 +0.34	11.19	10.27	10.88	76,006
06 Nov 25	10.14000 -1.07	11.44	10.02	11.21	76,854
05 Nov 25	11.21000 -0.29	11.68	10.70	11.48	19,694
04 Nov 25	11.50000 -0.24	12.00	11.47	11.69	16,609
03 Nov 25	11.74000 +0.35	11.79	10.59	11.58	37,231
31 Oct 25	11.39000 +0.30	11.72	10.73	10.89	29,002
30 Oct 25	11.09000 -0.04	11.93	10.75	11.12	62,821
29 Oct 25	11.13000 -1.22	12.06	11.00	12.06	49,075
28 Oct 25	12.35000 +0.02	12.50	11.96	12.38	25,815
27 Oct 25	12.33000 -0.22	12.56	11.91	12.41	44,973
24 Oct 25	12.55000 +0.24	12.96	12.01	12.31	29,041
23 Oct 25	12.31500 +0.57	12.88	11.70	11.70	51,413
22 Oct 25	11.74000 -0.65	12.40	11.53	12.40	60,158
21 Oct 25	12.39000 +0.52	12.69	11.40	11.64	63,451
20 Oct 25	11.87000 +0.66	12.10	11.19	11.51	89,425
17 Oct 25	11.21000 -0.21	11.61	10.92	11.47	54,566
16 Oct 25	11.42000 -0.68	12.54	11.30	12.21	67,827
15 Oct 25	12.10500 -0.05	12.85	12.00	12.30	76,451
14 Oct 25	12.15000 -1.56	13.65	12.00	13.65	166,734
13 Oct 25	13.71000 -0.69	14.98	13.60	14.70	83,567
10 Oct 25	14.40000 -0.91	16.07	14.00	15.62	66,487
09 Oct 25	15.31000 +0.65	15.58	14.32	14.48	78,843
08 Oct 25	14.66000 +1.00	14.70	13.42	13.92	40,718
07 Oct 25	13.66000 -0.14	14.34	13.18	13.69	53,408
06 Oct 25	13.80000 +0.51	14.86	13.50	13.60	113,950
03 Oct 25	13.29000 +1.27	14.58	11.95	11.95	118,582
02 Oct 25	12.02000 +0.62	13.20	11.02	11.57	192,293
01 Oct 25	11.40000 -0.56	12.43	11.00	11.12	99,051
30 Sep 25	11.96000 -2.63	14.33	11.90	13.00	217,478
29 Sep 25	14.59000 -2.72	17.44	14.22	17.32	183,951
26 Sep 25	17.31000 +0.10	17.49	16.86	17.41	27,671
25 Sep 25	17.21000 -0.99	18.27	16.10	18.27	97,525
24 Sep 25	18.20000 +0.08	18.55	17.52	18.35	77,893
23 Sep 25	18.12000 -0.86	19.67	18.08	18.90	94,849
22 Sep 25	18.98000 -0.58	19.42	18.50	18.92	102,646
19 Sep 25	19.56000 -0.76	21.00	19.09	20.60	74,430
18 Sep 25	20.32000 -0.64	21.18	19.90	20.99	73,892
17 Sep 25	20.96000 +0.74	21.74	19.74	20.90	105,674
16 Sep 25	20.22000 -2.85	22.00	18.37	22.00	167,412
15 Sep 25	23.07000 +3.65	23.07	19.70	19.70	134,294
12 Sep 25	19.42000 -0.51	19.90	17.10	19.29	160,041
11 Sep 25	19.93000 -1.39	21.93	19.08	21.80	151,486
10 Sep 25	21.32000 -1.80	24.15	20.73	24.15	146,953
09 Sep 25	23.12000 +0.49	24.15	22.80	23.95	118,554
08 Sep 25	22.63000 +1.55	24.34	21.28	21.95	155,592
05 Sep 25	21.08500 +1.80	21.08	19.00	19.46	71,515
04 Sep 25	19.28000 -0.64	20.15	18.75	20.01	69,109
03 Sep 25	19.92000 +1.04	20.39	18.50	18.95	150,266
02 Sep 25	18.88000 +3.88	19.90	14.61	14.61	365,351
29 Aug 25	15.00000 +1.36	15.00	13.36	13.72	57,480
28 Aug 25	13.64000 -0.17	14.02	13.25	13.77	41,254
27 Aug 25	13.81000 -0.86	14.82	13.70	14.82	22,168
26 Aug 25	14.67000 -0.97	16.27	14.52	16.27	33,510
25 Aug 25	15.64000 +1.06	16.22	15.00	15.85	34,144
22 Aug 25	14.58000 -0.82	15.86	14.24	15.55	31,242
21 Aug 25	15.40000 +0.10	15.86	15.09	15.37	31,910
20 Aug 25	15.30000 +0.93	15.87	13.94	14.49	51,710
19 Aug 25	14.37000 +0.35	14.47	13.88	14.32	27,683
18 Aug 25	14.02500 -0.03	14.23	13.77	14.23	24,330
15 Aug 25	14.05000 +0.89	14.55	13.12	13.18	49,353
14 Aug 25	13.16000 +0.37	13.65	12.52	12.57	99,515
13 Aug 25	12.79000 +0.18	12.99	11.20	11.75	50,181
12 Aug 25	12.61000 -0.63	13.49	12.23	13.39	39,391
11 Aug 25	13.24000 -0.04	13.63	12.70	13.14	18,945
08 Aug 25	13.28000 +0.35	13.33	12.47	12.77	9,586
07 Aug 25	12.93000 +0.25	13.04	12.62	12.67	14,101
06 Aug 25	12.68000 -0.20	13.50	12.62	12.62	7,356
05 Aug 25	12.88000 +0.14	13.15	12.56	13.15	7,495
04 Aug 25	12.74000 +0.89	14.02	12.29	14.00	34,154
01 Aug 25	11.85000 +0.08	11.97	11.85	11.94	2,398
31 Jul 25	11.77000 -0.85	12.61	11.70	12.61	16,342
30 Jul 25	12.62000 -0.07	13.00	12.38	12.83	22,024
29 Jul 25	12.69000 -0.33	12.88	12.36	12.88	16,766
28 Jul 25	13.02000 +0.14	13.02	11.47	12.91	35,215
25 Jul 25	12.88000 +0.40	13.00	11.71	12.94	44,099
24 Jul 25	12.48000 -0.01	13.00	11.41	11.80	27,741
23 Jul 25	12.49000 +1.38	12.52	10.13	11.28	27,873
22 Jul 25	11.11000 +1.11	11.23	10.16	10.25	28,683
21 Jul 25	10.00000 +0.62	10.44	9.47	9.50	23,321
18 Jul 25	9.38000 -0.03	10.01	9.38	9.68	8,506
17 Jul 25	9.41000 -0.02	9.50	9.29	9.49	7,098
16 Jul 25	9.43000 +0.27	9.67	9.34	9.43	34,050
15 Jul 25	9.16000 -0.53	10.47	9.09	9.77	22,980
14 Jul 25	9.69000 -0.20	10.59	9.49	9.69	19,327
11 Jul 25	9.89000 +1.78	9.89	8.27	8.45	40,877
10 Jul 25	8.11000 -0.09	8.55	7.95	8.01	41,437
09 Jul 25	8.20000 +0.31	8.36	8.01	8.02	2,552
08 Jul 25	7.89000 -0.18	8.31	7.85	7.85	22,997
07 Jul 25	8.07000 +0.16	8.19	7.45	7.83	35,403
03 Jul 25	7.91000 -0.33	8.30	7.75	7.75	16,613
02 Jul 25	8.24000 +0.16	8.44	8.24	8.25	16,913
01 Jul 25	8.08000 +0.07	8.20	7.67	7.98	4,662
30 Jun 25	8.01000 +0.06	8.16	7.51	7.95	12,813
27 Jun 25	7.95000 +0.00	7.97	7.39	7.83	34,193
26 Jun 25	7.95000 -0.05	8.10	7.37	8.00	83,710
25 Jun 25	8.00000 -0.21	8.20	7.75	7.81	9,544
24 Jun 25	8.21000 +0.66	8.21	7.50	7.75	31,822
23 Jun 25	7.55000 -0.65	8.51	7.30	8.11	28,453
20 Jun 25	8.20000 -0.25	8.75	8.12	8.75	16,474
18 Jun 25	8.45000 -0.03	8.82	8.06	8.48	14,399
17 Jun 25	8.47500 -0.47	8.89	8.28	8.71	11,586
16 Jun 25	8.95000 -0.83	10.00	8.74	9.52	23,301
13 Jun 25	9.78000 +1.68	10.09	8.18	8.18	54,794
12 Jun 25	8.10000 -0.89	8.96	7.54	8.84	24,768
11 Jun 25	8.99000 -0.10	9.40	8.67	9.40	8,246
10 Jun 25	9.09000 +0.15	9.13	8.56	8.94	14,714
09 Jun 25	8.94000 -0.46	10.16	8.81	9.54	27,591
06 Jun 25	9.40000 +0.45	9.60	8.96	9.23	83,767
05 Jun 25	8.95000 -0.10	9.22	8.72	8.72	6,340
04 Jun 25	9.05000 +0.06	9.32	8.69	8.78	7,864
03 Jun 25	8.99000 -0.38	9.42	8.82	9.00	9,169
02 Jun 25	9.36500 +0.36	9.51	8.88	8.89	6,189
30 May 25	9.00000 -0.10	9.10	8.69	9.10	7,120
29 May 25	9.10000 +0.17	9.11	8.70	8.86	6,554
28 May 25	8.93000 -0.07	9.11	8.92	9.00	6,235
27 May 25	9.00000 +0.05	9.00	8.22	9.00	12,334
23 May 25	8.95000 -0.05	9.10	8.71	8.99	15,324
22 May 25	9.00000 +0.19	9.00	8.55	8.55	26,793
21 May 25	8.81000 -0.03	9.05	8.32	8.65	42,464
20 May 25	8.84000 -0.11	9.10	8.46	9.05	43,350
19 May 25	8.95000 +0.28	9.12	8.10	8.67	40,624
16 May 25	8.67000 +1.02	9.50	7.26	7.66	52,880
15 May 25	7.65000 +0.94	7.85	6.79	6.98	216,825
14 May 25	6.71000 -0.26	7.16	6.20	7.14	109,157
13 May 25	6.97000 -0.25	7.74	6.86	7.28	116,754
12 May 25	7.22000 +0.04	7.63	7.00	7.63	213,600
09 May 25	7.18000 -0.10	7.50	7.00	7.27	29,381
08 May 25	7.28000 +0.28	7.46	6.80	6.99	84,117
07 May 25	7.00140 -0.30	7.30	6.81	7.15	20,104
06 May 25	7.30000 +0.04	7.30	7.25	7.25	5,527
05 May 25	7.26000 -0.04	7.33	7.19	7.25	4,850
02 May 25	7.30000 +0.10	7.40	7.17	7.30	7,684
01 May 25	7.20000 +0.17	7.40	7.08	7.08	12,315
30 Apr 25	7.03000 +0.05	7.49	6.72	6.98	38,680
29 Apr 25	6.98020 -0.23	7.55	6.83	7.40	24,916
28 Apr 25	7.21000 -0.10	7.45	7.20	7.30	6,069
25 Apr 25	7.31000 -0.20	7.75	7.31	7.57	7,383
24 Apr 25	7.50500 -0.05	7.72	7.48	7.48	3,641
23 Apr 25	7.56000 -0.02	8.12	7.56	7.81	5,939
22 Apr 25	7.58000 +0.22	8.00	7.36	7.36	18,027
21 Apr 25	7.35500 -0.26	7.71	7.18	7.60	20,314
17 Apr 25	7.61000 +0.01	7.75	7.45	7.59	14,466
16 Apr 25	7.60000 -0.18	7.87	7.60	7.83	10,127
15 Apr 25	7.78000 -0.21	8.04	7.52	7.89	21,108
14 Apr 25	7.99000 +0.56	8.09	7.59	7.73	11,588
11 Apr 25	7.43000 -1.05	8.30	7.43	8.30	37,491
10 Apr 25	8.48000 +0.70	9.28	7.42	7.42	90,026
09 Apr 25	7.78000 +0.06	8.01	7.15	7.70	12,154
08 Apr 25	7.72000 -1.52	9.24	7.72	9.24	40,442
07 Apr 25	9.24000 +0.30	9.28	8.49	8.49	38,696
04 Apr 25	8.94000 -0.08	9.56	8.47	8.76	69,757
03 Apr 25	9.02000 +0.01	9.21	8.50	8.71	19,372
02 Apr 25	9.01000 -0.86	9.62	8.61	9.41	52,552
01 Apr 25	9.87000 -0.36	10.22	9.51	9.51	19,271
31 Mar 25	10.23000 -1.67	11.43	9.42	11.43	92,737
28 Mar 25	11.90000 -1.08	13.15	10.50	13.11	225,247
27 Mar 25	12.98000 -1.79	15.47	12.86	14.68	48,472
26 Mar 25	14.77000 +0.21	15.40	13.95	14.81	65,032
25 Mar 25	14.56000 +1.07	14.98	13.70	13.83	37,350
24 Mar 25	13.49010 +0.59	13.86	12.95	13.11	19,134
21 Mar 25	12.90000 -0.04	13.64	11.46	11.46	21,039
20 Mar 25	12.94000 +1.18	13.14	11.99	12.20	26,002
19 Mar 25	11.76360 +0.17	11.86	11.73	11.74	2,212
18 Mar 25	11.59000 -0.01	11.86	11.29	11.74	15,046
17 Mar 25	11.60000 +0.13	11.94	11.47	11.48	11,156
14 Mar 25	11.47000 +0.11	11.74	11.19	11.19	5,870
13 Mar 25	11.36000 -0.13	11.84	11.06	11.84	12,368
12 Mar 25	11.49000 -0.31	11.73	10.70	11.47	42,750
11 Mar 25	11.80000 +0.53	12.00	11.41	11.46	10,335
10 Mar 25	11.27000 +0.17	11.88	11.25	11.44	17,918
07 Mar 25	11.10000 -0.02	11.24	10.75	10.95	18,099
06 Mar 25	11.11640 +0.12	11.20	10.86	10.95	9,313
05 Mar 25	11.00000 +0.48	11.09	10.49	10.65	12,071
04 Mar 25	10.51500 -0.24	10.77	10.00	10.48	12,308
03 Mar 25	10.76000 -0.52	11.34	10.66	11.04	6,846
28 Feb 25	11.28000 +0.50	11.48	10.19	10.55	7,300
27 Feb 25	10.78000 +0.60	11.38	9.94	9.94	18,170
26 Feb 25	10.18000 +0.80	10.40	9.30	9.77	14,649
25 Feb 25	9.38000 +0.02	9.38	9.05	9.31	35,945
24 Feb 25	9.36000 -0.73	9.98	9.10	9.92	18,533
21 Feb 25	10.09000 -0.43	10.47	9.26	10.38	9,348
20 Feb 25	10.52000 -0.23	10.66	10.20	10.41	10,596
19 Feb 25	10.75000 -0.57	11.76	10.12	11.76	25,871
18 Feb 25	11.32000 +1.45	11.32	9.54	9.54	29,949
14 Feb 25	9.87000 +0.63	9.87	9.15	9.34	21,054
13 Feb 25	9.24000 +0.09	9.36	9.10	9.28	14,525
12 Feb 25	9.15000 +0.00	9.38	9.00	9.08	12,793
11 Feb 25	9.15000 -0.21	9.31	9.06	9.06	3,923
10 Feb 25	9.36000 +0.07	9.47	8.96	9.38	20,845
07 Feb 25	9.29000 +0.00	9.30	9.00	9.28	7,413
06 Feb 25	9.29000 -0.07	9.50	9.02	9.50	45,979
05 Feb 25	9.36000 +0.29	9.48	9.06	9.06	10,202
04 Feb 25	9.07000 -0.10	9.18	8.65	8.65	15,721
03 Feb 25	9.17000 +0.01	9.17	8.59	8.60	17,893
31 Jan 25	9.16000 +0.01	9.70	8.90	8.93	37,961
30 Jan 25	9.15000 -0.09	9.47	8.87	9.18	19,559
29 Jan 25	9.24000 -0.08	9.34	8.93	9.00	13,204
28 Jan 25	9.32000 +0.57	9.52	8.92	8.98	15,336
27 Jan 25	8.75000 -0.36	9.10	8.52	8.78	13,167
24 Jan 25	9.11000 +0.59	9.29	8.39	8.39	29,375
23 Jan 25	8.52000 -0.34	8.85	8.27	8.60	34,519
22 Jan 25	8.86000 -0.37	9.10	8.50	9.03	50,616
21 Jan 25	9.23000 -0.01	9.54	8.62	9.05	71,146
17 Jan 25	9.24000 -0.92	10.14	8.88	9.98	263,919
16 Jan 25	10.16000 +3.18	12.14	7.07	7.07	2,445,721
15 Jan 25	6.98000 +0.13	7.24	6.86	6.90	19,890
14 Jan 25	6.85000 -0.01	7.04	6.56	6.78	8,156
13 Jan 25	6.86000 +0.45	6.91	6.24	6.31	12,342
10 Jan 25	6.41280 -0.39	7.00	6.31	6.82	14,425
08 Jan 25	6.80000 +0.00	6.81	6.50	6.70	18,030
07 Jan 25	6.80000 -0.18	7.08	6.70	6.89	18,893
06 Jan 25	6.98000 +0.24	7.31	6.75	6.86	22,324
03 Jan 25	6.74000 +0.39	6.93	6.21	6.40	21,505
02 Jan 25	6.35000 -0.41	6.95	6.35	6.76	15,304
31 Dec 24	6.76500 -0.22	7.74	6.35	7.48	69,779
30 Dec 24	6.98000 +1.17	7.92	5.64	5.70	137,100
27 Dec 24	5.81000 +0.17	5.93	5.61	5.72	26,331
26 Dec 24	5.64000 +0.48	5.96	5.08	5.08	38,998
24 Dec 24	5.16000 -0.43	5.78	5.08	5.61	73,078
23 Dec 24	5.59000 -0.33	6.29	5.49	5.84	66,267
20 Dec 24	5.92000 -0.47	6.50	5.88	6.26	115,761
19 Dec 24	6.39000 +0.27	6.39	6.16	6.30	6,571
18 Dec 24	6.12000 -0.07	6.57	6.12	6.57	27,861
17 Dec 24	6.19000 -0.41	6.75	6.09	6.75	17,997
16 Dec 24	6.60000 +0.11	6.91	6.34	6.42	9,000
13 Dec 24	6.49000 -0.04	6.84	6.30	6.84	8,864
12 Dec 24	6.53000 +0.18	7.07	6.43	6.47	31,046
11 Dec 24	6.35000 +0.01	6.60	6.35	6.51	17,292
10 Dec 24	6.34000 -0.79	6.97	6.30	6.97	24,919
09 Dec 24	7.13000 +0.28	7.24	6.81	6.86	19,936
06 Dec 24	6.85410 -0.16	7.16	6.73	7.16	10,590
05 Dec 24	7.01000 -0.29	7.36	7.00	7.13	8,801
04 Dec 24	7.30000 -0.07	7.50	7.15	7.50	20,176
03 Dec 24	7.37000 -0.21	7.52	6.91	7.36	6,376
02 Dec 24	7.58000 +0.02	7.58	6.93	7.56	33,428
29 Nov 24	7.56000 +0.87	7.56	6.47	6.47	27,894
27 Nov 24	6.69000 +0.06	6.95	6.42	6.95	12,063
26 Nov 24	6.63000 -0.35	7.03	6.36	6.58	18,306
25 Nov 24	6.98000 +0.37	7.22	6.83	6.93	29,630
22 Nov 24	6.61000 +0.35	6.67	6.23	6.27	31,336
21 Nov 24	6.26000 +0.26	6.33	5.95	6.04	16,568
20 Nov 24	6.00000 -0.23	6.51	5.79	6.23	42,536
19 Nov 24	6.23000 +0.07	6.70	6.00	6.00	28,060
18 Nov 24	6.16000 -0.47	6.73	5.99	6.50	86,973
15 Nov 24	6.62600 +0.16	6.82	6.55	6.60	9,203
14 Nov 24	6.47000 -0.69	7.02	6.44	7.01	25,022
13 Nov 24	7.16000 +0.25	7.61	6.77	6.91	62,578
12 Nov 24	6.91000 +0.00	7.14	6.78	6.83	18,769
11 Nov 24	6.91000 +0.10	7.04	6.83	6.91	10,615
08 Nov 24	6.81000 -0.30	7.10	6.64	7.10	27,194
07 Nov 24	7.10500 -0.36	7.63	7.10	7.49	16,674
06 Nov 24	7.46000 -1.36	8.80	7.06	8.62	55,818
05 Nov 24	8.82000 +0.42	9.00	8.31	8.31	31,062
04 Nov 24	8.40000 +0.07	8.49	8.22	8.40	10,315
01 Nov 24	8.33000 -0.09	8.48	8.25	8.48	13,765
31 Oct 24	8.42000 -0.13	9.00	8.30	8.41	35,583
30 Oct 24	8.54510 +0.15	8.61	8.30	8.30	32,258
29 Oct 24	8.40000 -0.48	9.06	8.30	9.06	19,717
28 Oct 24	8.88000 +0.27	9.09	8.65	8.65	11,971
25 Oct 24	8.61000 -0.31	9.08	8.52	8.84	17,440
24 Oct 24	8.92000 +0.29	8.92	8.55	8.75	18,355
23 Oct 24	8.63000 -0.31	9.36	8.63	9.07	28,901
22 Oct 24	8.94000 -0.07	9.21	8.55	9.03	46,202
21 Oct 24	9.01000 -0.07	9.98	9.01	9.98	7,997
18 Oct 24	9.08000 -0.23	9.74	9.06	9.35	24,823
17 Oct 24	9.31000 -0.05	9.31	9.18	9.25	6,270
16 Oct 24	9.36000 +0.10	9.48	9.25	9.25	6,038
15 Oct 24	9.26000 -0.16	9.51	9.25	9.46	18,916
14 Oct 24	9.42000 -0.09	9.50	9.25	9.25	6,469
11 Oct 24	9.51000 -0.37	9.73	9.26	9.60	15,070
10 Oct 24	9.88000 +0.33	9.89	9.57	9.57	3,631
09 Oct 24	9.55000 -0.05	9.70	9.41	9.59	7,817
08 Oct 24	9.60000 -0.32	10.00	9.36	9.93	35,788
07 Oct 24	9.92000 -0.33	10.25	9.80	10.25	10,736
04 Oct 24	10.25000 -0.01	10.46	10.00	10.04	14,085
03 Oct 24	10.26000 +0.20	10.27	9.99	10.01	25,348
02 Oct 24	10.06000 -0.19	10.49	10.06	10.36	9,310
01 Oct 24	10.25000 -0.14	10.29	10.11	10.27	6,714
30 Sep 24	10.39000 -0.05	10.50	10.36	10.36	2,594
27 Sep 24	10.44000 -0.14	10.59	10.31	10.50	9,284
26 Sep 24	10.58000 +0.67	10.69	9.94	10.58	12,427
25 Sep 24	9.91000 +0.18	10.15	9.35	9.73	20,561
24 Sep 24	9.73000 -0.19	10.34	9.73	10.34	25,163
23 Sep 24	9.92000 -1.35	11.19	9.40	11.00	136,095
20 Sep 24	11.27000 -0.39	11.47	10.22	11.21	35,847
19 Sep 24	11.66000 +0.23	12.98	11.31	11.78	44,286
18 Sep 24	11.43000 -0.20	11.79	11.40	11.60	7,328
17 Sep 24	11.63000 +0.52	11.87	11.27	11.27	25,462
16 Sep 24	11.11000 -0.19	11.87	11.08	11.70	10,834
13 Sep 24	11.30000 +0.65	11.65	11.05	11.07	14,642
12 Sep 24	10.65000 +0.83	11.04	9.83	9.99	26,140
11 Sep 24	9.82000 +0.45	9.82	9.20	9.38	14,574
10 Sep 24	9.37000 -0.41	9.68	9.22	9.63	17,727
09 Sep 24	9.78000 -0.42	10.82	9.78	10.21	12,491
06 Sep 24	10.20000 -0.43	10.74	9.84	10.74	14,840
05 Sep 24	10.63000 -0.42	11.30	10.63	11.29	16,681
04 Sep 24	11.05000 -1.20	12.55	11.01	12.24	15,258
03 Sep 24	12.25000 -0.80	13.16	12.25	13.05	32,583
30 Aug 24	13.05000 +0.06	13.49	12.99	12.99	27,999
29 Aug 24	12.99000 +0.08	13.24	12.97	13.22	6,621
28 Aug 24	12.91000 -0.05	13.18	12.72	13.06	39,867
27 Aug 24	12.96000 +0.03	14.06	12.60	13.04	84,367
26 Aug 24	12.93000 +1.28	13.49	11.61	11.61	97,390
23 Aug 24	11.65000 -0.03	11.88	11.54	11.57	13,527
22 Aug 24	11.68000 +0.25	12.84	11.06	11.40	26,082
21 Aug 24	11.43000 +0.14	12.00	11.10	11.65	15,314
20 Aug 24	11.29000 +0.04	12.50	11.06	11.40	16,284
19 Aug 24	11.25000 -0.73	12.48	10.94	12.01	47,541
16 Aug 24	11.98000 -1.55	14.14	11.90	13.26	36,841
15 Aug 24	13.53000 -0.17	14.39	13.30	13.52	135,609
14 Aug 24	13.70000 -2.89	15.20	12.73	14.80	157,299
13 Aug 24	16.59000 +0.39	17.56	16.01	16.01	20,813
12 Aug 24	16.20000 -1.71	18.43	16.11	17.57	16,739
09 Aug 24	17.91000 -0.91	19.50	17.41	18.60	26,153
08 Aug 24	18.82000 +0.47	20.00	17.57	18.90	33,462
07 Aug 24	18.35000 -0.15	19.74	18.04	19.27	66,325
06 Aug 24	18.50000 +0.47	19.98	17.50	17.80	34,926
05 Aug 24	18.03000 +0.48	19.25	16.30	16.76	66,896
02 Aug 24	17.55000 -1.72	19.31	16.95	18.69	25,176
01 Aug 24	19.27000 -1.53	21.14	19.00	20.89	40,199
31 Jul 24	20.79660 +0.54	21.50	20.29	20.50	40,303
30 Jul 24	20.26000 -0.86	21.55	20.06	20.99	58,648
29 Jul 24	21.12000 +1.33	21.88	20.00	20.06	33,259
26 Jul 24	19.79000 +0.95	19.98	18.54	19.14	84,822
25 Jul 24	18.84000 +0.14	19.09	18.34	18.74	28,684
24 Jul 24	18.70500 +0.01	19.64	18.19	18.52	57,067
23 Jul 24	18.69000 -0.52	19.49	18.25	19.24	64,764
22 Jul 24	19.21000 +0.32	19.60	18.69	18.88	38,223
19 Jul 24	18.89000 -0.34	20.08	18.55	19.00	23,882
18 Jul 24	19.23000 -0.39	20.68	19.19	20.13	32,280
17 Jul 24	19.62000 +0.58	20.04	18.73	19.18	16,111
16 Jul 24	19.04000 +0.16	19.50	18.70	19.49	32,245
15 Jul 24	18.88000 +1.56	19.71	16.45	17.09	30,909
12 Jul 24	17.32000 +0.21	17.75	17.07	17.28	8,194
11 Jul 24	17.11000 +0.38	17.40	16.59	16.59	20,993
10 Jul 24	16.73000 +0.23	16.94	15.81	16.20	28,010
09 Jul 24	16.50000 +0.49	16.83	15.69	15.78	22,973
08 Jul 24	16.01000 -0.27	16.67	15.55	16.10	35,262
05 Jul 24	16.28000 +0.81	16.50	15.27	15.27	30,746
03 Jul 24	15.47000 -0.33	16.00	15.34	15.63	15,888
02 Jul 24	15.80000 +0.23	16.36	15.76	15.80	15,308
01 Jul 24	15.57000 -1.24	17.19	15.57	16.74	22,202
28 Jun 24	16.81000 -0.02	17.31	16.31	16.75	69,614
27 Jun 24	16.83000 -0.07	16.85	16.39	16.76	12,974
26 Jun 24	16.90000 -0.09	17.10	16.22	16.73	9,535
25 Jun 24	16.99000 +0.14	17.36	16.55	16.72	18,360
24 Jun 24	16.85000 +0.37	17.37	16.11	16.47	4,888
21 Jun 24	16.48000 +0.08	17.00	15.94	16.24	30,922
20 Jun 24	16.40000 -0.97	17.70	16.16	17.30	7,508
18 Jun 24	17.37000 -0.63	18.00	17.19	17.19	10,790
17 Jun 24	18.00000 +1.20	18.14	16.40	16.40	16,280
14 Jun 24	16.80000 +0.79	16.80	15.50	16.15	24,693
13 Jun 24	16.01000 -0.97	16.95	16.01	16.50	19,320
12 Jun 24	16.98000 -1.02	18.00	16.88	18.00	14,702
11 Jun 24	18.00000 +1.31	18.00	16.00	16.35	24,568
10 Jun 24	16.69000 +0.03	17.89	16.25	17.89	9,838
07 Jun 24	16.66000 -0.79	18.20	16.63	17.99	10,796
06 Jun 24	17.45000 +1.34	17.65	15.36	15.36	24,882
05 Jun 24	16.11000 +0.79	16.43	15.22	15.22	25,288
04 Jun 24	15.32000 -1.36	17.17	14.87	16.84	18,352
03 Jun 24	16.68000 -1.02	17.95	16.39	17.93	14,098
31 May 24	17.70000 -0.24	18.00	17.60	18.00	10,203
30 May 24	17.94000 -0.75	18.63	17.47	18.12	45,489
29 May 24	18.69000 -0.30	19.24	18.30	19.24	6,612
28 May 24	18.99000 +0.01	19.32	18.61	18.96	18,753
24 May 24	18.98000 +0.10	19.14	18.33	19.14	13,846
23 May 24	18.88000 -0.91	20.18	18.63	19.84	5,980
22 May 24	19.79000 -0.09	20.19	19.05	19.80	33,650
21 May 24	19.88000 -0.30	20.25	18.81	20.07	15,726
20 May 24	20.18000 +1.78	20.18	18.50	18.50	19,244
17 May 24	18.40000 +1.18	18.49	16.20	17.29	22,080
16 May 24	17.22000 -1.44	20.01	16.71	18.70	41,937
15 May 24	18.66000 +1.16	23.54	16.14	16.15	151,091
14 May 24	17.50000 +0.39	17.65	16.50	16.89	38,823
13 May 24	17.11000 +0.24	17.99	16.00	16.51	33,627
10 May 24	16.87000 +2.34	16.87	14.05	14.72	40,408
09 May 24	14.53000 +0.53	14.80	14.38	14.69	6,660
08 May 24	14.00000 -0.63	15.53	14.00	14.40	21,777
07 May 24	14.63000 -0.85	15.74	14.40	15.74	12,703
06 May 24	15.48000 +1.57	17.00	13.58	13.89	25,867
03 May 24	13.91000 -0.17	14.99	13.50	14.84	13,108
02 May 24	14.07550 +0.52	14.29	12.92	13.37	7,820
01 May 24	13.56000 +0.45	13.89	12.81	13.89	3,057
30 Apr 24	13.10840 +1.10	14.02	12.20	12.69	19,274
29 Apr 24	12.00500 -0.76	12.79	11.79	12.70	10,685
26 Apr 24	12.76000 +3.36	12.80	9.40	9.40	46,413
25 Apr 24	9.40000 +0.15	9.40	8.92	9.05	14,908
24 Apr 24	9.25000 +0.33	9.25	8.83	8.83	6,727
23 Apr 24	8.92000 -0.15	9.40	8.90	9.17	1,568
22 Apr 24	9.07500 +0.01	9.33	8.52	8.97	5,459
19 Apr 24	9.06000 +0.34	9.23	8.72	8.72	6,625
18 Apr 24	8.72000 -0.03	8.73	8.61	8.69	8,926
17 Apr 24	8.75000 -0.20	8.80	8.51	8.80	9,129
16 Apr 24	8.95010 -0.07	9.94	8.76	8.76	5,893
15 Apr 24	9.02000 -0.18	9.35	9.02	9.07	2,895
12 Apr 24	9.20010 -0.44	9.33	8.96	9.30	14,329
11 Apr 24	9.64000 -0.59	10.05	9.57	10.00	10,972
10 Apr 24	10.23000 -0.05	10.23	10.00	10.03	5,539
09 Apr 24	10.27500 -0.08	10.50	10.27	10.27	2,960
08 Apr 24	10.35000 +0.17	10.50	10.20	10.20	2,075
05 Apr 24	10.18000 -0.03	10.68	10.15	10.15	6,214
04 Apr 24	10.21000 -0.15	10.42	10.13	10.42	3,555
03 Apr 24	10.36000 -0.60	10.75	10.14	10.41	6,509
02 Apr 24	10.96000 -0.29	11.02	10.12	10.72	5,567
01 Apr 24	11.24990 -0.41	11.46	10.33	11.46	14,865
28 Mar 24	11.66000 +0.01	11.66	11.35	11.35	5,942
27 Mar 24	11.65000 -0.02	11.65	11.19	11.41	10,340
26 Mar 24	11.67000 -0.01	11.68	11.28	11.53	12,942
25 Mar 24	11.68000 -0.07	11.68	11.31	11.49	4,092
22 Mar 24	11.75000 -0.20	12.06	11.75	12.06	3,108
21 Mar 24	11.95000 -0.05	12.25	11.92	12.03	6,782
20 Mar 24	12.00000 +0.00	12.34	11.91	11.94	3,259
19 Mar 24	12.00000 -1.75	13.09	11.40	13.09	37,455
18 Mar 24	13.75000 -0.38	14.39	13.11	14.39	12,230
15 Mar 24	14.13000 +0.65	14.28	13.30	14.28	25,065
14 Mar 24	13.48000 -4.92	16.90	12.50	16.90	84,319
13 Mar 24	18.40000 +2.76	19.99	15.93	15.93	62,992
12 Mar 24	15.64000 +0.53	15.80	15.25	15.25	7,219
11 Mar 24	15.11000 +0.31	15.26	14.90	14.99	4,583
08 Mar 24	14.80000 +0.67	15.41	14.20	14.20	12,441
07 Mar 24	14.13000 +0.74	14.28	13.69	13.69	3,764
06 Mar 24	13.39000 +0.08	13.77	13.35	13.35	3,645
05 Mar 24	13.30990 -0.53	13.86	13.29	13.82	10,696
04 Mar 24	13.83500 +0.27	14.09	13.50	13.50	7,247
01 Mar 24	13.56000 -0.54	14.08	13.00	14.01	16,030
29 Feb 24	14.10000 -0.18	14.36	14.00	14.11	3,082
28 Feb 24	14.27990 -0.06	14.38	14.00	14.17	3,192
27 Feb 24	14.33500 +0.14	14.34	14.07	14.18	3,324
26 Feb 24	14.20000 +0.20	14.86	13.97	14.00	5,886
23 Feb 24	14.00000 -0.40	14.66	14.00	14.23	5,084
22 Feb 24	14.40000 +0.56	14.74	13.81	13.83	3,942
21 Feb 24	13.84000 -0.36	14.20	13.84	14.20	2,132
20 Feb 24	14.20000 -0.08	15.00	13.50	14.11	8,651
16 Feb 24	14.28000 -0.38	14.29	14.25	14.29	3,625
15 Feb 24	14.66000 +0.10	14.90	14.50	14.90	2,814
14 Feb 24	14.56000 +0.61	15.00	14.01	14.01	11,214
13 Feb 24	13.95000 -0.53	14.50	13.60	14.06	16,439
12 Feb 24	14.48000 +1.67	14.78	12.81	12.81	21,545
09 Feb 24	12.81200 +0.03	12.98	12.24	12.53	5,239
08 Feb 24	12.78000 +0.38	12.78	12.40	12.64	4,281
07 Feb 24	12.40000 -0.08	13.18	12.40	12.66	26,197
06 Feb 24	12.48000 +0.40	12.78	12.26	12.38	8,813
05 Feb 24	12.08000 +0.40	12.18	11.57	11.67	18,979
02 Feb 24	11.68000 -0.09	11.86	11.46	11.61	14,137
01 Feb 24	11.77000 +1.02	11.90	11.05	11.30	83,206
31 Jan 24	10.74970 +0.09	11.23	10.66	11.23	6,455
30 Jan 24	10.66000 -0.27	11.10	10.66	10.92	15,339
29 Jan 24	10.93000 -0.07	11.06	10.58	10.62	5,955
26 Jan 24	11.00000 +0.29	11.18	10.75	10.86	10,149
25 Jan 24	10.71000 +0.21	11.08	10.53	10.98	4,014
24 Jan 24	10.50000 -0.50	11.13	10.50	10.84	23,548
23 Jan 24	11.00000 +0.16	11.00	10.38	11.00	2,171
22 Jan 24	10.84390 +0.25	11.11	10.26	10.48	30,647
19 Jan 24	10.59000 -0.73	11.41	10.15	11.31	28,854
18 Jan 24	11.32280 +0.64	11.88	10.30	10.47	46,678
17 Jan 24	10.68000 +0.15	11.05	10.06	10.55	6,856
16 Jan 24	10.53500 +1.13	10.67	9.01	9.44	51,745
12 Jan 24	9.41000 +0.30	9.60	9.06	9.20	21,785
11 Jan 24	9.11000 -0.89	9.78	9.11	9.78	9,085
10 Jan 24	10.00000 +0.01	10.22	9.67	9.99	5,741
09 Jan 24	9.98640 +0.20	10.39	9.84	9.97	10,666
08 Jan 24	9.79000 -0.31	10.61	9.79	10.10	30,076
05 Jan 24	10.10000 -0.17	10.30	9.70	9.90	10,898
04 Jan 24	10.27000 -0.23	10.89	10.00	10.89	18,058
03 Jan 24	10.50000 +0.34	10.74	9.79	10.15	21,060
02 Jan 24	10.16000 -0.73	11.21	10.06	10.50	24,933
29 Dec 23	10.89090 +2.24	11.18	8.69	8.70	84,594
28 Dec 23	8.65000 -0.20	9.12	8.65	8.85	13,367
27 Dec 23	8.85000 +0.05	9.56	8.75	8.85	22,416
26 Dec 23	8.80000 +0.15	9.03	8.74	8.78	9,774
22 Dec 23	8.64960 +0.12	9.04	8.50	8.70	10,906
21 Dec 23	8.53000 -0.14	9.02	8.30	8.81	20,212
20 Dec 23	8.67000 -0.03	9.11	8.30	8.84	50,625
19 Dec 23	8.70000 -0.31	9.31	8.70	8.76	43,949
18 Dec 23	9.01000 -0.03	9.50	8.26	9.07	29,146
15 Dec 23	9.04000 -0.37	9.75	9.03	9.48	18,465
14 Dec 23	9.41000 -0.09	10.00	9.40	9.50	14,704
13 Dec 23	9.50000 -0.30	10.00	9.40	9.75	18,175
12 Dec 23	9.80000 -0.16	10.20	9.70	10.20	11,932
11 Dec 23	9.96210 -0.65	10.60	9.90	10.60	23,244
08 Dec 23	10.61570 -0.36	11.39	10.01	10.75	21,610
07 Dec 23	10.97500 -0.13	11.68	10.80	11.34	9,100
06 Dec 23	11.11000 -0.13	11.88	11.00	11.04	8,072
05 Dec 23	11.24000 +0.08	11.70	11.13	11.70	7,442
04 Dec 23	11.16000 +0.00	11.40	10.76	10.76	6,801
01 Dec 23	11.16000 +0.16	11.41	10.90	11.21	6,329
30 Nov 23	11.00000 -0.45	12.06	10.95	11.70	12,343
29 Nov 23	11.45000 +0.32	12.86	11.27	11.90	24,823
28 Nov 23	11.13000 +1.19	11.56	10.23	10.23	24,201
27 Nov 23	9.94000 -0.08	10.75	9.59	9.59	33,333
24 Nov 23	10.02000 +0.46	10.15	9.59	10.00	5,000
22 Nov 23	9.56000 -0.19	10.04	9.41	10.04	8,049
21 Nov 23	9.75000 -0.84	10.20	9.60	10.20	9,567
20 Nov 23	10.59000 -0.03	10.87	10.44	10.87	8,044
17 Nov 23	10.62360 -0.38	10.90	10.50	10.89	6,906
16 Nov 23	11.00000 +0.00	11.00	10.91	11.00	3,676
15 Nov 23	11.00000 -0.13	11.46	10.50	11.46	7,534
14 Nov 23	11.12500 -0.64	12.10	11.09	12.10	17,454
13 Nov 23	11.76000 -0.64	12.50	11.41	12.02	13,704
10 Nov 23	12.40000 -0.04	12.50	11.50	11.81	5,273
09 Nov 23	12.44000 -0.19	12.63	12.23	12.30	6,924
08 Nov 23	12.63000 +0.58	13.25	12.47	13.05	21,317
07 Nov 23	12.05000 +0.84	12.50	11.80	11.84	9,484
06 Nov 23	11.21000 +0.40	11.82	10.50	11.00	11,416
03 Nov 23	10.81000 +0.30	11.34	10.23	10.52	6,971
02 Nov 23	10.51000 +0.27	10.75	10.21	10.21	7,112
01 Nov 23	10.24000 +0.14	10.48	9.75	9.84	3,701
31 Oct 23	10.10000 +0.40	10.39	9.72	9.90	4,838
30 Oct 23	9.70000 -0.11	10.44	9.70	10.44	5,890
27 Oct 23	9.81000 +0.36	10.15	9.40	9.50	3,262
26 Oct 23	9.45000 -0.04	10.13	9.33	9.61	4,944
25 Oct 23	9.49000 -0.75	10.29	9.48	10.29	6,571
24 Oct 23	10.24000 +0.19	10.43	9.88	9.88	4,097
23 Oct 23	10.05000 -0.50	10.46	9.77	10.46	5,698
20 Oct 23	10.55000 +0.55	11.11	9.90	11.11	8,230
19 Oct 23	10.00000 -0.80	11.06	9.80	11.06	8,177
18 Oct 23	10.80000 -0.50	12.19	10.80	11.25	5,366
17 Oct 23	11.30000 +0.00	11.74	11.30	11.49	5,756
16 Oct 23	11.30000 +0.00	12.00	11.30	11.31	11,092
13 Oct 23	11.30000 -0.08	11.77	11.16	11.67	7,653
12 Oct 23	11.38000 +0.22	11.65	11.38	11.39	4,050
11 Oct 23	11.16000 -0.80	12.19	11.11	12.19	5,787
10 Oct 23	11.96000 +0.26	12.27	11.28	11.62	10,099
09 Oct 23	11.70000 -0.10	11.80	10.74	10.74	11,933
06 Oct 23	11.80000 +1.25	12.20	11.00	11.05	10,447
05 Oct 23	10.55000 -0.20	11.60	10.33	10.56	13,174
04 Oct 23	10.75000 +1.24	10.89	10.20	10.44	14,495
03 Oct 23	9.51060 -0.84	10.57	9.13	10.50	8,886
02 Oct 23	10.35000 +0.11	10.99	10.35	10.35	3,402
29 Sep 23	10.24000 -0.01	10.61	10.11	10.11	3,245
28 Sep 23	10.25000 +0.24	10.25	10.24	10.24	1,553
27 Sep 23	10.01000 -0.39	10.29	10.01	10.17	3,010
26 Sep 23	10.39600 +0.20	10.49	10.00	10.20	7,211
25 Sep 23	10.20000 -0.30	10.50	10.20	10.50	2,486
22 Sep 23	10.50000 -0.45	10.95	10.21	10.21	4,502
21 Sep 23	10.95000 -0.29	11.23	10.36	10.80	11,558
20 Sep 23	11.24000 -0.53	12.01	11.23	11.55	6,820
19 Sep 23	11.77000 -0.28	11.89	11.10	11.89	12,082
18 Sep 23	12.05220 -0.55	12.55	12.01	12.16	10,156
15 Sep 23	12.60000 -0.15	12.80	12.50	12.71	12,288
14 Sep 23	12.75110 +0.10	13.09	12.62	13.01	3,499
13 Sep 23	12.65000 -0.10	13.72	12.63	12.63	7,731
12 Sep 23	12.75000 +0.18	13.50	12.69	13.05	6,192
11 Sep 23	12.56960 -0.07	12.76	12.57	12.76	2,540
08 Sep 23	12.64010 -0.06	12.95	12.61	12.61	5,294
07 Sep 23	12.70000 -0.15	12.97	12.60	12.88	2,955
06 Sep 23	12.85000 -0.35	13.00	12.85	13.00	1,964
05 Sep 23	13.20500 +0.07	13.43	13.15	13.15	2,101
01 Sep 23	13.13000 -0.20	13.31	13.04	13.19	3,566
31 Aug 23	13.33000 -0.42	13.35	13.23	13.23	3,148
30 Aug 23	13.75000 -0.02	13.80	12.85	13.80	6,375
29 Aug 23	13.77000 +1.17	13.77	12.60	12.72	9,158
28 Aug 23	12.60000 -0.74	13.02	12.60	13.02	3,719
25 Aug 23	13.34000 +0.07	13.54	12.81	13.30	4,340
24 Aug 23	13.27500 -0.31	13.27	12.83	13.04	3,907
23 Aug 23	13.58000 -0.83	14.16	12.63	14.11	18,743
22 Aug 23	14.41000 -0.26	14.60	14.11	14.60	4,283
21 Aug 23	14.67000 -0.23	14.99	14.03	14.59	5,881
18 Aug 23	14.90000 +0.20	14.90	14.10	14.45	10,339
17 Aug 23	14.70000 -1.85	16.26	14.70	16.16	11,147
16 Aug 23	16.55000 -0.50	16.70	16.07	16.64	12,616
15 Aug 23	17.05000 -0.09	17.18	16.46	16.93	16,217
14 Aug 23	17.14000 -0.45	17.35	16.30	17.35	12,802
11 Aug 23	17.59000 -1.50	18.85	16.91	18.85	28,074
10 Aug 23	19.09000 -0.67	19.27	18.40	18.97	14,436
09 Aug 23	19.76000 +0.86	20.30	17.81	18.90	35,993
08 Aug 23	18.90000 +1.00	18.90	17.00	17.74	16,209
07 Aug 23	17.90000 +0.63	18.27	16.43	16.43	12,070
04 Aug 23	17.27000 +0.92	17.28	16.13	16.22	9,848
03 Aug 23	16.35000 +0.34	16.35	15.92	16.07	9,307
02 Aug 23	16.01000 -0.49	16.73	15.82	16.16	8,034
01 Aug 23	16.50000 -1.22	17.53	16.03	17.32	36,304
31 Jul 23	17.72000 -1.37	20.30	17.50	18.75	39,741
28 Jul 23	19.09000 +0.09	19.69	13.51	13.51	193,221
27 Jul 23	19.00000 -1.00	20.74	18.38	19.75	15,723
26 Jul 23	20.00000 +1.50	20.00	18.38	19.50	10,370
25 Jul 23	18.50000 -0.29	19.75	18.09	19.18	5,326
24 Jul 23	18.78750 -0.65	19.98	18.63	19.44	2,550
21 Jul 23	19.44000 +0.69	20.34	18.50	18.50	4,952
20 Jul 23	18.75000 -0.30	19.71	17.74	19.00	3,825
19 Jul 23	19.05000 -0.34	20.70	18.75	19.25	6,930
18 Jul 23	19.39500 -0.03	19.75	18.51	19.09	4,075
17 Jul 23	19.42500 +0.58	19.75	17.75	19.40	8,567
14 Jul 23	18.85000 -0.61	20.00	18.75	19.56	4,972
13 Jul 23	19.45750 +1.31	20.25	18.00	18.15	15,427
12 Jul 23	18.15250 -6.35	20.50	15.28	20.50	63,043
11 Jul 23	24.50000 +1.38	24.76	22.63	23.00	13,190
10 Jul 23	23.11750 -0.13	24.00	22.75	23.25	4,421
07 Jul 23	23.25000 +0.14	23.60	22.25	22.54	3,765
06 Jul 23	23.11250 -0.39	24.75	21.70	23.63	6,816
05 Jul 23	23.49750 +1.89	24.72	21.65	21.65	9,231
03 Jul 23	21.61250 -0.89	22.82	20.09	22.50	2,365
30 Jun 23	22.50000 +0.00	22.82	21.25	22.50	3,510
29 Jun 23	22.50000 +2.25	22.50	20.00	20.30	2,963
28 Jun 23	20.24750 +0.12	21.50	20.25	20.75	3,344
27 Jun 23	20.12500 -0.63	21.50	20.02	20.13	4,655
26 Jun 23	20.75000 +0.24	21.50	20.27	20.51	3,066
23 Jun 23	20.50500 -0.99	22.00	20.51	21.75	6,501
22 Jun 23	21.50000 +0.25	22.00	20.13	21.13	4,288
21 Jun 23	21.25000 +0.72	22.00	20.25	20.25	4,015
20 Jun 23	20.53000 -1.34	21.75	19.03	21.67	6,554
16 Jun 23	21.87000 +3.12	22.00	18.00	18.50	11,175
15 Jun 23	18.75000 +2.99	19.00	15.75	15.75	10,313
14 Jun 23	15.76500 +0.51	16.18	15.25	15.25	3,591
13 Jun 23	15.25000 +0.00	15.75	14.30	14.30	6,174
12 Jun 23	15.25000 -0.25	16.20	14.50	15.25	4,892
09 Jun 23	15.50000 -1.75	17.75	15.03	17.50	9,938
08 Jun 23	17.25000 +0.00	17.83	16.02	17.25	4,406
07 Jun 23	17.25000 +1.50	19.95	16.38	16.38	21,062
06 Jun 23	15.75000 +1.49	16.25	14.25	14.25	6,696
05 Jun 23	14.26000 +0.16	14.50	13.52	14.00	4,981
02 Jun 23	14.10000 +0.60	14.25	13.00	13.23	1,837
01 Jun 23	13.50000 +1.22	13.73	11.25	12.75	5,244
31 May 23	12.28000 -0.84	13.75	12.28	13.12	2,734
30 May 23	13.12500 -0.63	15.00	12.76	14.00	3,187
26 May 23	13.75000 -0.01	15.00	13.51	14.00	2,825
25 May 23	13.75500 -1.48	15.00	13.50	14.94	6,127
24 May 23	15.23750 +0.04	15.83	14.25	15.50	4,881
23 May 23	15.20000 -0.05	15.49	14.50	15.04	3,704
22 May 23	15.25000 -0.48	15.75	14.82	15.73	5,175
19 May 23	15.72500 +0.48	16.00	14.50	15.50	992
18 May 23	15.25000 -0.05	15.75	13.95	15.00	9,231
17 May 23	15.30000 +0.64	15.61	14.75	15.25	5,733
16 May 23	14.65750 -3.34	18.00	14.13	18.00	14,747
15 May 23	18.00000 +0.75	18.22	17.50	17.50	1,994
12 May 23	17.25000 +0.50	17.90	16.03	16.70	7,007
11 May 23	16.75250 +0.98	18.25	15.75	17.50	22,090
10 May 23	15.77500 +0.53	16.00	14.65	15.50	11,177
09 May 23	15.24750 -0.50	16.00	15.04	16.00	2,661
08 May 23	15.75000 +0.08	16.25	14.82	16.00	5,074
05 May 23	15.67000 +0.92	15.75	14.30	14.55	7,447
04 May 23	14.75000 -0.12	16.25	14.18	15.25	7,416
03 May 23	14.87250 +2.21	16.25	12.20	12.75	9,505
02 May 23	12.66500 +0.63	12.82	11.50	11.93	3,634
01 May 23	12.03500 +0.78	12.50	11.25	12.25	4,660
28 Apr 23	11.25000 -1.00	12.38	11.25	11.91	10,315
27 Apr 23	12.25000 -0.50	12.75	11.96	12.50	3,809
26 Apr 23	12.75000 +0.00	12.88	11.52	12.25	2,940
25 Apr 23	12.75000 +0.32	12.75	12.18	12.18	3,810
24 Apr 23	12.42500 +0.02	12.75	11.44	12.29	3,008
21 Apr 23	12.41000 -0.34	12.57	11.25	12.36	7,377
20 Apr 23	12.74750 +0.75	12.75	11.00	11.64	5,712
19 Apr 23	12.00000 -0.75	12.75	10.94	12.50	14,697
18 Apr 23	12.75000 +0.48	13.61	12.50	12.50	8,805
17 Apr 23	12.26750 +0.63	12.72	11.63	11.63	4,630
14 Apr 23	11.63500 -0.36	12.49	11.56	12.00	1,777
13 Apr 23	11.99750 +0.62	12.25	11.38	11.38	1,895
12 Apr 23	11.37500 -0.38	12.25	11.38	11.64	2,204
11 Apr 23	11.75000 +0.10	12.38	11.25	11.75	5,218
10 Apr 23	11.65000 +0.89	12.00	10.50	10.50	7,010
06 Apr 23	10.76000 +0.24	11.00	10.50	10.50	2,868
05 Apr 23	10.52500 -0.23	11.06	10.50	10.75	3,690
04 Apr 23	10.75250 -0.36	11.69	10.38	10.86	9,393
03 Apr 23	11.10750 -0.04	11.63	10.78	11.50	6,786
31 Mar 23	11.14500 +0.59	11.38	10.25	10.25	8,093
30 Mar 23	10.56000 -0.96	11.69	10.00	11.62	10,460
29 Mar 23	11.52500 -0.10	11.88	11.51	11.51	5,814
28 Mar 23	11.62500 -0.13	12.25	11.50	11.50	3,013
27 Mar 23	11.75000 +0.00	12.69	11.75	11.75	2,284
24 Mar 23	11.75250 -0.33	12.30	10.69	12.30	3,793
23 Mar 23	12.08250 +0.31	13.61	11.75	12.34	10,207
22 Mar 23	11.77750 -0.72	12.85	11.75	12.50	9,541
21 Mar 23	12.50000 +0.99	12.91	11.50	12.25	6,639
20 Mar 23	11.50500 -0.50	12.50	11.25	12.29	11,309
17 Mar 23	12.00250 -1.75	14.38	11.94	13.50	14,908
16 Mar 23	13.75250 +0.25	14.50	13.75	13.90	8,394
15 Mar 23	13.50000 -2.56	16.15	13.07	16.15	12,525
14 Mar 23	16.06000 +0.19	17.00	15.32	16.25	9,833
13 Mar 23	15.87000 -1.96	17.75	13.75	17.69	34,906
10 Mar 23	17.82750 -2.17	20.42	17.50	19.75	44,831
09 Mar 23	20.00250 -5.25	25.00	20.00	24.88	51,439
08 Mar 23	25.25000 +0.25	25.75	25.00	25.00	6,510
07 Mar 23	25.00000 -0.50	25.50	24.50	25.33	5,890
06 Mar 23	25.50000 +0.00	26.50	25.00	25.50	8,662
03 Mar 23	25.50000 +0.50	25.50	24.50	25.25	3,994
02 Mar 23	25.00000 +0.38	25.50	24.25	24.25	7,376
01 Mar 23	24.62500 +0.44	25.00	23.52	24.25	3,139
28 Feb 23	24.18500 +0.43	24.50	23.33	23.75	5,256
27 Feb 23	23.75000 +0.54	24.25	22.79	23.25	3,156
24 Feb 23	23.21250 -0.04	24.25	22.50	23.00	6,249
23 Feb 23	23.25000 -0.50	25.25	23.00	23.75	6,727
22 Feb 23	23.75000 +0.75	26.50	23.33	23.33	9,743
21 Feb 23	23.00000 -0.70	24.50	23.00	23.50	5,281
17 Feb 23	23.70000 -0.24	24.13	23.38	23.94	2,292
16 Feb 23	23.93500 -0.06	25.00	23.50	23.50	4,530
15 Feb 23	24.00000 -0.08	25.00	22.50	24.08	12,618
14 Feb 23	24.07750 -0.33	24.50	22.75	24.50	6,326
13 Feb 23	24.40750 +0.34	25.00	24.00	25.00	5,348
10 Feb 23	24.06250 -2.19	25.50	23.75	25.50	4,664
09 Feb 23	26.25000 -0.25	27.25	25.25	26.75	8,475
08 Feb 23	26.50000 +0.00	27.25	25.75	27.25	14,893
07 Feb 23	26.50000 +0.25	27.25	25.50	26.25	13,285
06 Feb 23	26.25000 -0.50	27.25	25.75	26.50	4,059
03 Feb 23	26.75000 +0.25	27.25	26.25	26.25	12,575
02 Feb 23	26.50000 +0.75	27.25	26.00	26.00	9,009
01 Feb 23	25.75000 +1.25	26.25	23.94	24.75	8,994
31 Jan 23	24.50000 +0.63	25.00	23.63	23.88	5,850
30 Jan 23	23.87500 +0.13	24.63	22.88	23.43	4,429
27 Jan 23	23.75000 +1.67	23.75	21.52	22.75	7,720
26 Jan 23	22.07500 -1.29	24.63	22.03	23.25	8,590
25 Jan 23	23.36250 -2.14	25.55	23.01	25.50	14,266
24 Jan 23	25.50000 -1.25	27.00	25.50	26.75	5,655
23 Jan 23	26.75000 +1.50	27.25	25.00	25.25	5,725
20 Jan 23	25.25000 +0.00	26.75	24.25	25.50	11,029
19 Jan 23	25.25000 -0.50	26.25	25.00	25.75	5,959
18 Jan 23	25.75000 -1.00	27.77	25.00	27.25	10,970
17 Jan 23	26.75000 -0.50	27.75	25.25	27.00	9,926
13 Jan 23	27.25000 +0.50	28.75	26.25	26.25	6,496
12 Jan 23	26.75000 +1.00	26.75	25.50	25.50	3,985
11 Jan 23	25.75000 -0.50	27.50	25.50	25.75	8,551
10 Jan 23	26.25000 -0.50	27.25	24.65	26.50	8,865
09 Jan 23	26.75000 +2.22	27.75	24.50	24.61	14,947
06 Jan 23	24.53250 -0.72	26.50	24.53	24.63	6,543
05 Jan 23	25.25000 +2.75	25.75	22.13	22.50	13,800
04 Jan 23	22.50000 +0.38	23.63	21.63	22.25	19,216
03 Jan 23	22.12250 -1.80	24.74	21.00	23.98	13,409
30 Dec 22	23.91750 +3.17	23.92	20.50	20.77	25,724
29 Dec 22	20.75250 +2.08	21.00	18.67	18.75	26,518
28 Dec 22	18.67000 -0.95	19.95	18.50	19.75	11,542
27 Dec 22	19.62250 -1.40	20.89	19.62	20.88	14,858
23 Dec 22	21.02000 -0.71	22.00	20.05	21.29	8,814
22 Dec 22	21.72750 -0.64	23.57	21.38	22.50	10,249
21 Dec 22	22.37000 +1.00	23.75	21.25	21.25	9,015
20 Dec 22	21.37500 +0.63	22.13	21.01	21.50	7,504
19 Dec 22	20.75000 -0.50	22.50	20.75	21.25	17,998
16 Dec 22	21.25250 -0.25	22.88	21.05	22.05	15,530
15 Dec 22	21.50000 -2.25	24.25	21.50	23.75	13,979
14 Dec 22	23.75000 -1.50	26.75	23.58	25.25	11,716
13 Dec 22	25.25000 -1.75	28.75	25.00	27.75	14,219
12 Dec 22	27.00000 -2.50	30.25	27.00	29.50	6,937
09 Dec 22	29.50000 -1.50	31.25	29.50	30.25	8,448
08 Dec 22	31.00000 +0.50	31.50	29.50	30.00	8,379
07 Dec 22	30.50000 +0.50	31.00	29.25	30.50	2,560
06 Dec 22	30.00000 -0.25	30.50	29.13	30.00	8,817
05 Dec 22	30.25000 -2.25	32.50	30.25	32.00	8,805
02 Dec 22	32.50000 +0.75	33.75	30.75	30.75	8,066
01 Dec 22	31.75000 +1.75	33.25	29.50	29.84	22,349
30 Nov 22	30.00000 +1.00	31.25	27.25	30.75	28,195
29 Nov 22	29.00000 -0.50	31.50	27.25	28.25	17,702
28 Nov 22	29.50000 +5.50	29.50	23.63	23.63	38,020
25 Nov 22	23.99750 +1.56	24.00	22.55	22.92	9,068
23 Nov 22	22.43750 -0.07	23.13	22.00	22.75	9,930
22 Nov 22	22.50250 -0.50	23.25	22.00	22.75	22,649
21 Nov 22	23.00250 -0.75	23.88	22.75	23.25	3,947
18 Nov 22	23.75000 +0.27	24.50	23.00	23.75	11,029
17 Nov 22	23.47500 -0.43	23.90	22.75	23.25	11,532
16 Nov 22	23.90250 -0.55	24.50	22.51	24.50	6,699
15 Nov 22	24.45000 +0.77	24.88	24.00	24.70	7,235
14 Nov 22	23.68250 +0.59	23.91	22.39	22.74	9,208
11 Nov 22	23.09000 +0.09	23.75	22.25	22.50	20,100
10 Nov 22	22.99750 +0.75	23.98	22.37	22.75	20,525
09 Nov 22	22.24500 -1.64	24.50	22.00	23.95	8,292
08 Nov 22	23.88250 -0.12	24.50	23.04	24.23	7,835
07 Nov 22	24.00000 +0.97	24.00	23.00	23.25	6,220
04 Nov 22	23.03250 -0.93	24.25	22.08	22.08	2,806
03 Nov 22	23.95750 +0.95	24.50	22.00	22.50	8,300
02 Nov 22	23.01000 -0.93	23.94	22.50	23.25	5,095
01 Nov 22	23.94500 +0.19	24.18	22.55	24.00	8,030
31 Oct 22	23.75000 +0.00	26.25	22.50	23.65	9,868
28 Oct 22	23.75000 +1.43	24.25	22.01	22.25	4,504
27 Oct 22	22.32000 -1.72	24.04	22.00	23.50	7,834
26 Oct 22	24.04000 +0.04	25.50	24.02	24.25	4,342
25 Oct 22	24.00000 +1.00	24.75	23.00	23.00	8,089
24 Oct 22	23.00500 -0.33	23.42	23.00	23.25	6,975
21 Oct 22	23.33750 -4.16	26.25	23.06	26.25	19,280
20 Oct 22	27.50000 +5.38	30.00	21.50	22.25	72,309
19 Oct 22	22.12250 +0.55	22.47	21.50	21.50	2,823
18 Oct 22	21.57250 +1.57	21.77	20.00	20.00	4,497
17 Oct 22	20.00250 +0.00	21.94	20.00	21.00	3,128
14 Oct 22	20.00000 -0.31	21.75	20.00	20.32	4,277
13 Oct 22	20.30750 +0.62	21.25	19.25	19.35	11,285
12 Oct 22	19.68750 +0.19	20.50	19.50	19.75	12,392
11 Oct 22	19.50000 -1.43	21.50	19.50	21.50	11,050
10 Oct 22	20.93000 -0.84	23.00	20.93	21.12	7,270
07 Oct 22	21.77000 -1.23	23.75	21.37	23.00	8,892
06 Oct 22	23.00000 -0.89	24.50	22.98	24.00	14,957
05 Oct 22	23.89250 +0.14	24.83	23.49	23.75	4,837
04 Oct 22	23.75250 +1.07	24.25	22.91	23.25	12,966
03 Oct 22	22.68750 -1.32	24.56	22.25	23.76	16,036
30 Sep 22	24.00250 +0.75	25.75	21.26	23.50	38,387
29 Sep 22	23.25250 -2.50	25.75	22.53	24.75	30,318
28 Sep 22	25.75000 +0.00	25.75	24.40	25.50	8,163
27 Sep 22	25.75000 +1.00	25.75	24.94	25.25	7,538
26 Sep 22	24.75000 -0.75	26.25	24.25	25.00	10,672
23 Sep 22	25.50000 -0.50	25.50	23.75	25.50	15,183
22 Sep 22	26.00000 +0.00	26.75	25.00	25.50	16,439
21 Sep 22	26.00000 +0.25	26.75	25.00	26.00	11,106
20 Sep 22	25.75000 -1.25	27.00	25.00	26.00	20,671
19 Sep 22	27.00000 -1.50	29.00	26.00	28.25	16,781
16 Sep 22	28.50000 -1.25	29.50	28.50	28.50	22,334
15 Sep 22	29.75000 -1.00	30.75	27.50	30.25	13,910
14 Sep 22	30.75000 +0.00	31.50	30.25	30.25	8,817
13 Sep 22	30.75000 -2.50	33.50	29.75	31.25	13,221
12 Sep 22	33.25000 +0.50	34.00	32.25	32.50	12,917
09 Sep 22	32.75000 +1.50	33.25	30.27	30.75	12,867
08 Sep 22	31.25000 +0.00	31.50	29.77	31.25	10,133
07 Sep 22	31.25000 +1.25	31.50	29.50	29.75	13,445
06 Sep 22	30.00000 +1.75	30.00	27.04	28.00	18,403
02 Sep 22	28.25000 +1.25	28.25	26.50	27.50	13,372
01 Sep 22	27.00000 -1.50	28.50	26.25	27.75	23,284
31 Aug 22	28.50000 +1.75	29.00	25.50	26.25	20,010
30 Aug 22	26.75000 -0.50	28.25	26.00	27.25	13,812
29 Aug 22	27.25000 -0.25	27.50	26.00	26.25	9,782
26 Aug 22	27.50000 -1.50	29.25	26.00	28.50	19,619
25 Aug 22	29.00000 +0.75	29.00	27.25	28.00	12,342
24 Aug 22	28.25000 +0.38	29.00	26.75	28.25	27,783
23 Aug 22	27.87500 -1.62	30.25	27.26	29.75	37,974
22 Aug 22	29.50000 -3.50	33.00	29.25	32.50	31,842
19 Aug 22	33.00000 -2.25	34.75	32.75	34.75	12,236
18 Aug 22	35.25000 -1.50	36.75	34.75	36.25	9,580
17 Aug 22	36.75000 -1.50	37.94	36.50	37.25	13,534
16 Aug 22	38.25000 -0.75	39.75	37.50	38.00	17,317
15 Aug 22	39.00000 -0.75	40.00	38.50	39.00	11,461
12 Aug 22	39.75000 +1.75	43.25	37.00	38.25	29,245
11 Aug 22	38.00000 +3.00	38.75	35.25	35.25	28,898
10 Aug 22	35.00000 -1.25	37.25	34.75	36.75	26,370
09 Aug 22	36.25000 -2.00	37.75	33.00	33.00	31,280
08 Aug 22	38.25000 +1.25	39.63	36.43	37.25	35,772
05 Aug 22	37.00000 -0.50	37.25	34.75	35.25	12,427
04 Aug 22	37.50000 +1.75	37.50	35.00	35.25	25,382
03 Aug 22	35.75000 +2.00	36.00	33.40	33.50	24,856
02 Aug 22	33.75000 +0.50	34.25	31.25	33.25	40,350
01 Aug 22	33.25000 +0.75	34.25	30.79	31.50	19,583
29 Jul 22	32.50000 -1.50	34.00	31.00	33.25	27,758
28 Jul 22	34.00000 -0.25	37.50	32.25	34.75	71,351
27 Jul 22	34.25000 +4.50	36.25	29.00	29.75	84,354
26 Jul 22	29.75000 -2.00	31.00	28.75	31.00	12,227
25 Jul 22	31.75000 +0.00	32.00	31.00	31.75	4,006
22 Jul 22	31.75000 -0.50	33.75	30.25	32.25	29,206
21 Jul 22	32.25000 +0.75	32.25	31.25	31.50	6,402
20 Jul 22	31.50000 -1.00	35.00	31.00	33.25	27,694
19 Jul 22	32.50000 +2.25	33.75	29.50	30.25	28,190
18 Jul 22	30.25000 +0.00	31.25	28.75	30.50	15,055
15 Jul 22	30.25000 +0.75	30.75	28.75	29.50	15,106
14 Jul 22	29.50000 -1.25	31.75	29.00	30.00	11,242
13 Jul 22	30.75000 +1.00	31.75	29.00	29.50	9,175
12 Jul 22	29.75000 -0.25	31.00	28.75	30.00	7,365
11 Jul 22	30.00000 -1.00	30.75	28.00	29.75	9,808
08 Jul 22	31.00000 +0.00	31.25	29.75	30.50	7,346
07 Jul 22	31.00000 +1.75	31.25	28.25	29.75	18,627
06 Jul 22	29.25000 +1.00	29.50	26.00	27.75	21,490
05 Jul 22	28.25000 +0.75	28.50	26.25	26.50	10,057
01 Jul 22	27.50000 +0.75	28.75	26.25	26.25	18,913
30 Jun 22	26.75000 -0.75	27.50	25.00	26.50	64,136
29 Jun 22	27.50000 -2.25	29.25	26.50	28.75	31,262
28 Jun 22	29.75000 -3.00	33.25	29.00	33.25	19,708
27 Jun 22	32.75000 -0.50	33.25	31.25	32.75	13,102
24 Jun 22	33.25000 +1.75	33.50	31.25	31.75	26,997
23 Jun 22	31.50000 -1.00	33.50	31.25	32.25	12,689
22 Jun 22	32.50000 +0.75	32.50	31.25	31.50	6,577
21 Jun 22	31.75000 +0.25	33.25	31.25	31.75	10,002
17 Jun 22	31.50000 +0.25	32.50	30.75	32.00	5,893
16 Jun 22	31.25000 -2.00	32.25	30.25	31.75	9,627
15 Jun 22	33.25000 -0.25	34.50	31.25	31.50	11,876
14 Jun 22	33.50000 +0.00	35.50	31.00	35.00	12,601
13 Jun 22	33.50000 -3.25	35.63	31.25	35.25	27,835
10 Jun 22	36.75000 -1.75	38.00	35.75	37.50	17,957
09 Jun 22	38.50000 -2.00	40.50	37.75	40.50	18,381
08 Jun 22	40.50000 +4.50	48.25	39.50	40.25	89,428
07 Jun 22	36.00000 -3.00	38.00	35.00	37.25	31,224
06 Jun 22	39.00000 -0.25	39.75	36.84	39.00	9,862
03 Jun 22	39.25000 +3.25	39.50	33.50	35.25	22,460
02 Jun 22	36.00000 +1.50	36.25	33.78	34.50	11,371
01 Jun 22	34.50000 +0.00	36.50	33.00	34.75	10,031
31 May 22	34.50000 -0.75	36.50	33.75	34.25	12,922
27 May 22	35.25000 +2.00	35.50	33.28	34.25	14,707
26 May 22	33.25000 +4.50	33.50	27.50	28.75	25,703
25 May 22	28.75000 +0.25	29.50	27.50	28.00	16,805
24 May 22	28.50000 -2.00	30.50	27.75	29.75	15,390
23 May 22	30.50000 -0.25	32.50	29.25	30.25	9,442
20 May 22	30.75000 -1.00	33.50	29.25	32.50	18,022
19 May 22	31.75000 -0.50	33.25	30.75	32.50	14,138
18 May 22	32.25000 -4.00	35.80	31.50	35.50	15,575
17 May 22	36.25000 +3.25	36.25	32.63	34.00	16,729
16 May 22	33.00000 -1.00	35.50	32.75	33.25	16,755
13 May 22	34.00000 +2.75	35.25	33.00	33.75	28,223
12 May 22	31.25000 -2.00	34.25	29.75	32.50	35,164
11 May 22	33.25000 -2.50	34.25	32.50	33.25	38,589
10 May 22	35.75000 +2.50	36.38	28.00	28.75	78,054
09 May 22	33.25000 -7.25	40.00	32.00	39.50	84,723
06 May 22	40.50000 -1.50	42.00	38.63	42.00	24,536
05 May 22	42.00000 -3.75	45.25	41.25	45.00	28,837
04 May 22	45.75000 +0.25	46.00	42.25	45.25	22,644
03 May 22	45.50000 +2.00	46.25	42.38	43.75	21,533
02 May 22	43.50000 -0.75	43.95	41.25	43.50	30,395
29 Apr 22	44.25000 +0.75	45.50	42.25	42.50	22,265
28 Apr 22	43.50000 +1.00	44.50	41.25	44.00	27,891
27 Apr 22	42.50000 -0.50	44.38	42.00	42.50	22,087
26 Apr 22	43.00000 -3.25	46.00	42.75	46.00	23,206
25 Apr 22	46.25000 -0.25	47.50	45.25	46.00	18,902
22 Apr 22	46.50000 -1.50	48.25	45.05	47.25	18,006
21 Apr 22	48.00000 -2.50	52.50	46.25	51.25	30,270
20 Apr 22	50.50000 -1.75	52.25	50.13	52.25	23,043
19 Apr 22	52.25000 +3.50	53.00	48.50	48.50	28,221
18 Apr 22	48.75000 -2.25	51.25	47.75	50.75	36,316
14 Apr 22	51.00000 +0.00	53.25	49.00	53.25	23,440
13 Apr 22	51.00000 -1.00	52.25	50.00	52.00	24,259
12 Apr 22	52.00000 +1.75	53.25	50.50	50.50	20,677
11 Apr 22	50.25000 -1.00	51.50	48.50	49.75	15,701
08 Apr 22	51.25000 -1.25	53.13	50.25	51.75	20,834
07 Apr 22	52.50000 -2.75	55.00	49.75	54.50	30,506
06 Apr 22	55.25000 -1.50	56.75	54.00	55.30	25,338
05 Apr 22	56.75000 -3.50	60.75	56.27	60.75	17,458
04 Apr 22	60.25000 +2.25	61.50	58.75	58.75	13,450
01 Apr 22	58.00000 -1.50	60.50	57.63	60.50	18,047
31 Mar 22	59.50000 -1.50	60.88	58.50	60.25	25,729
30 Mar 22	61.00000 -1.50	63.00	60.25	61.25	23,298
29 Mar 22	62.50000 -0.50	67.50	61.87	62.75	45,407
28 Mar 22	63.00000 +5.25	63.50	58.00	59.00	42,780
25 Mar 22	57.75000 -2.75	59.75	54.00	59.75	43,355
24 Mar 22	60.50000 +0.50	62.00	59.25	61.25	23,283
23 Mar 22	60.00000 +4.00	60.50	55.50	55.50	39,709
22 Mar 22	56.00000 +0.50	57.75	55.25	55.50	48,583
21 Mar 22	55.50000 +0.00	57.00	53.00	55.75	40,378
18 Mar 22	55.50000 +0.50	59.30	54.27	54.50	53,623
17 Mar 22	55.00000 +2.75	55.95	51.00	51.00	36,798
16 Mar 22	52.25000 +5.50	52.88	48.00	49.75	85,733
15 Mar 22	46.75000 +2.75	59.75	45.00	46.25	228,180
14 Mar 22	44.00000 -3.50	48.25	43.75	48.25	89,789
11 Mar 22	47.50000 -2.50	52.00	45.38	50.25	47,893
10 Mar 22	50.00000 -0.25	52.00	46.75	50.25	37,937
09 Mar 22	50.25000 +3.25	50.75	47.75	48.00	29,297
08 Mar 22	47.00000 +0.50	49.75	44.25	45.25	59,085
07 Mar 22	46.50000 -1.50	50.50	45.50	46.00	50,070
04 Mar 22	48.00000 -2.00	51.50	47.50	49.75	31,671
03 Mar 22	50.00000 -4.25	54.50	48.75	54.00	41,113
02 Mar 22	54.25000 +1.00	54.75	52.00	53.50	23,774
01 Mar 22	53.25000 -4.00	58.50	53.00	56.75	25,413
28 Feb 22	57.25000 +2.25	59.25	53.75	54.50	37,791
25 Feb 22	55.00000 +1.00	55.00	51.00	52.75	47,297
24 Feb 22	54.00000 +2.25	54.50	47.25	48.00	64,797
23 Feb 22	51.75000 +1.25	54.00	49.63	50.80	46,906
22 Feb 22	50.50000 -3.00	53.25	49.25	52.75	43,638
18 Feb 22	53.50000 -1.25	56.77	51.75	55.00	40,257
17 Feb 22	54.75000 -4.00	59.03	54.38	58.25	32,616
16 Feb 22	58.75000 -0.25	59.50	56.76	58.30	28,708
15 Feb 22	59.00000 +4.50	59.00	54.50	55.75	33,960
14 Feb 22	54.50000 -2.00	58.25	54.25	56.63	33,856
11 Feb 22	56.50000 -3.75	61.00	56.05	58.00	39,934
10 Feb 22	60.25000 -0.25	66.75	57.00	58.45	108,428
09 Feb 22	60.50000 +2.00	61.75	58.25	60.00	34,443
08 Feb 22	58.50000 +3.50	58.75	54.00	55.00	32,799
07 Feb 22	55.00000 -5.25	62.53	54.75	61.00	86,438
04 Feb 22	60.25000 +1.00	61.25	57.85	59.50	18,024
03 Feb 22	59.25000 -7.25	65.75	59.00	63.50	44,108
02 Feb 22	66.50000 -0.50	67.50	64.00	66.88	62,481
01 Feb 22	67.00000 +2.75	67.63	63.01	64.56	49,912
31 Jan 22	64.25000 +8.25	65.00	55.87	56.25	63,726
28 Jan 22	56.00000 +3.50	57.05	51.50	52.50	39,479
27 Jan 22	52.50000 -4.75	58.25	52.25	58.00	35,609
26 Jan 22	57.25000 -1.25	62.50	57.13	60.50	47,754
25 Jan 22	58.50000 -0.50	60.50	55.00	56.25	35,471
24 Jan 22	59.00000 -0.50	59.50	52.50	54.75	87,199
21 Jan 22	59.50000 -6.25	64.54	59.00	64.50	82,244
20 Jan 22	65.75000 +0.50	68.75	65.25	67.50	65,592
19 Jan 22	65.25000 +2.25	68.25	63.50	64.25	53,116
18 Jan 22	63.00000 -2.75	64.96	62.00	63.25	61,955
14 Jan 22	65.75000 -1.75	68.50	63.13	66.75	71,446
13 Jan 22	67.50000 -2.00	70.00	65.75	70.00	52,395
12 Jan 22	69.50000 -2.00	73.50	69.00	73.00	30,949
11 Jan 22	71.50000 +3.25	72.75	67.00	69.00	41,462
10 Jan 22	68.25000 -4.25	71.00	65.75	70.75	70,395
07 Jan 22	72.50000 +0.50	77.25	71.25	72.50	59,116
06 Jan 22	72.00000 +0.00	74.88	69.50	72.95	54,888
05 Jan 22	72.00000 -8.50	80.88	71.75	80.00	82,837
04 Jan 22	80.50000 -4.50	85.47	79.25	84.50	48,193
03 Jan 22	85.00000 +0.75	85.78	81.25	83.00	67,789
31 Dec 21	84.25000 +3.75	87.25	79.50	79.75	135,703
30 Dec 21	80.50000 +4.50	83.75	75.00	75.00	106,124
29 Dec 21	76.00000 +0.50	78.00	73.25	75.00	97,400
28 Dec 21	75.50000 -5.00	83.25	75.00	82.25	75,794
27 Dec 21	80.50000 -2.50	85.63	80.25	82.75	78,662
23 Dec 21	83.00000 +2.00	84.75	78.63	80.50	131,072
22 Dec 21	81.00000 -1.25	83.00	79.00	80.50	61,374
21 Dec 21	82.25000 +3.25	85.25	80.25	80.50	96,913
20 Dec 21	79.00000 -6.25	86.00	78.75	82.63	98,743
17 Dec 21	85.25000 -2.50	90.88	83.88	86.25	137,295
16 Dec 21	87.75000 -7.00	96.50	87.75	94.00	80,463
15 Dec 21	94.75000 -5.25	99.50	85.75	98.75	161,879
14 Dec 21	100.00000 +4.50	103.50	96.25	103.50	117,295
13 Dec 21	95.50000 +0.25	99.75	93.25	94.25	93,326
10 Dec 21	95.25000 +2.50	95.25	90.50	93.75	108,912
09 Dec 21	92.75000 +3.25	93.50	87.50	88.50	124,256
08 Dec 21	89.50000 +7.75	92.94	85.25	87.50	152,985
07 Dec 21	81.75000 +10.50	84.25	74.00	75.00	149,117
06 Dec 21	71.25000 -0.25	73.63	65.75	72.75	170,991
03 Dec 21	71.50000 -7.75	80.00	70.75	79.25	152,499
02 Dec 21	79.25000 -12.25	84.50	74.50	78.75	236,234
01 Dec 21	91.50000 -6.75	99.41	90.63	98.75	114,015
30 Nov 21	98.25000 -0.75	101.01	93.75	100.00	71,018
29 Nov 21	99.00000 +1.00	101.00	95.00	100.00	69,043
26 Nov 21	98.00000 -4.00	100.00	94.00	95.75	82,088
24 Nov 21	102.00000 +5.25	105.50	95.00	97.00	132,308
23 Nov 21	96.75000 -1.00	101.40	91.75	96.50	137,480
22 Nov 21	97.75000 -8.00	106.90	96.50	106.90	195,026
19 Nov 21	105.75000 -1.25	110.00	103.25	109.25	82,219
18 Nov 21	107.00001 -5.75	112.75	103.75	112.50	132,453
17 Nov 21	112.75001 -3.50	117.00	109.50	114.50	107,853
16 Nov 21	116.25000 -7.75	122.63	115.00	122.57	129,779
15 Nov 21	124.00000 -3.25	132.00	122.75	129.50	91,526
12 Nov 21	127.25001 +1.00	129.13	120.50	125.50	131,114
11 Nov 21	126.25001 +1.50	132.00	121.50	132.00	189,996
10 Nov 21	124.74999 -19.00	137.50	118.75	137.00	528,364
09 Nov 21	143.75000 +40.00	151.25	111.25	113.75	2,668,352
08 Nov 21	103.75000 -3.00	110.50	103.50	107.50	132,777
05 Nov 21	106.75000 +0.50	107.25	102.25	107.25	62,176
04 Nov 21	106.25000 -4.75	112.50	105.25	111.50	90,185
03 Nov 21	111.00000 -3.00	117.50	110.25	112.69	55,618
02 Nov 21	114.00000 -0.25	115.00	106.50	115.00	65,770
01 Nov 21	114.25001 +4.00	115.25	108.25	108.25	66,403
29 Oct 21	110.24999 +4.00	110.25	103.75	106.00	64,077
28 Oct 21	106.25000 -6.75	112.63	105.50	110.50	103,686
27 Oct 21	113.00000 -2.50	115.50	111.00	115.25	75,154
26 Oct 21	115.50000 -2.00	118.38	113.00	116.50	69,873
25 Oct 21	117.49999 +3.75	119.25	111.50	113.75	83,061
22 Oct 21	113.75001 -8.25	119.25	111.00	116.50	129,533
21 Oct 21	122.00000 -1.25	124.42	120.25	121.75	64,761
20 Oct 21	123.24999 +0.75	127.50	119.00	121.87	90,757
19 Oct 21	122.50000 +0.00	124.00	118.00	122.75	80,670
18 Oct 21	122.50000 +1.25	123.25	118.75	120.00	82,639
15 Oct 21	121.25000 -8.25	130.00	120.25	129.50	118,914
14 Oct 21	129.50000 +0.25	135.25	126.46	129.50	116,357
13 Oct 21	129.25000 +6.25	132.00	121.75	122.60	148,147
12 Oct 21	123.00000 +2.00	123.13	117.00	121.84	79,393
11 Oct 21	121.00001 +7.25	131.25	114.00	114.00	255,588
08 Oct 21	113.75001 -3.50	118.75	112.75	117.75	100,641
07 Oct 21	117.25000 -6.50	126.00	116.75	122.50	303,432
06 Oct 21	123.74999 +7.75	128.75	109.00	110.25	360,560
05 Oct 21	116.00000 -4.75	120.75	114.00	120.50	120,903
04 Oct 21	120.75000 -9.25	128.32	119.75	127.05	115,028
01 Oct 21	130.00000 -5.75	136.75	128.00	134.50	97,143
30 Sep 21	135.75000 +2.50	143.75	127.25	136.00	200,883
29 Sep 21	133.25000 -7.00	145.50	132.75	143.05	210,550
28 Sep 21	140.25000 -13.50	155.50	138.25	150.26	273,649
27 Sep 21	153.75000 +7.00	161.50	143.75	149.00	329,783
24 Sep 21	146.75000 -9.00	156.75	143.75	149.87	205,882
23 Sep 21	155.75000 +19.25	164.00	132.25	140.33	808,583
22 Sep 21	136.50000 -1.00	141.47	132.50	137.25	183,260
21 Sep 21	137.50000 -16.00	154.00	134.25	154.00	318,321
20 Sep 21	153.50000 -7.25	163.75	146.75	150.00	249,179
17 Sep 21	160.75000 +2.50	160.75	148.00	155.25	304,263
16 Sep 21	158.25000 -4.25	164.00	151.25	156.25	218,412
15 Sep 21	162.50000 -2.50	172.25	157.25	166.75	290,912
14 Sep 21	165.00000 -4.00	189.75	158.50	186.75	978,510
13 Sep 21	169.00000 +7.75	176.25	143.00	162.50	813,817
10 Sep 21	161.25000 +3.75	179.00	158.25	173.75	880,463
09 Sep 21	157.50000 +4.00	162.25	150.21	154.25	368,805
08 Sep 21	153.50000 -8.50	160.75	142.75	159.25	408,612
07 Sep 21	162.00000 +2.50	186.50	160.50	171.75	1,390,236
03 Sep 21	159.50000 +18.50	193.75	136.50	137.00	5,330,200
02 Sep 21	141.00000 +19.25	162.50	120.50	122.75	1,857,059
01 Sep 21	121.75000 +0.63	127.50	115.00	118.00	291,158
31 Aug 21	121.12499 -6.13	127.00	110.25	118.75	626,019
30 Aug 21	127.25001 +36.75	144.75	102.25	108.25	3,526,801
27 Aug 21	90.50000 +5.00	91.25	83.50	85.75	148,956
26 Aug 21	85.50000 -5.25	90.50	84.25	90.50	63,280
25 Aug 21	90.75000 +2.00	92.50	85.75	88.00	73,290
24 Aug 21	88.75000 +4.75	89.75	83.00	84.00	111,839
23 Aug 21	84.00000 +4.50	85.25	79.25	80.50	81,227
20 Aug 21	79.50000 -0.75	82.00	77.75	80.25	75,212
19 Aug 21	80.25000 -3.50	86.00	79.50	82.00	117,844
18 Aug 21	83.75000 -1.25	85.25	79.50	83.75	94,530
17 Aug 21	85.00000 +5.50	87.00	77.75	78.25	193,416
16 Aug 21	79.50000 -4.25	84.50	77.50	84.25	214,396
13 Aug 21	83.75000 -9.75	95.50	83.50	94.75	255,763
12 Aug 21	93.50000 -4.00	97.25	89.50	96.50	218,237
11 Aug 21	97.50000 -9.00	110.75	93.00	110.25	544,409
10 Aug 21	106.50001 -136.75	147.06	102.75	146.50	1,182,741
09 Aug 21	243.24998 +8.25	246.25	233.00	237.00	33,093
06 Aug 21	234.99998 -4.50	241.75	229.75	240.00	20,123
05 Aug 21	239.50000 +15.75	244.75	226.75	227.25	47,312
04 Aug 21	223.75000 +4.75	226.75	216.00	219.25	29,004
03 Aug 21	219.00000 +1.75	224.75	205.00	221.00	44,007
02 Aug 21	217.24998 +17.00	226.99	202.50	211.25	79,332
30 Jul 21	200.25000 -9.75	207.50	196.00	207.00	41,612
29 Jul 21	209.99998 -3.50	215.50	204.75	214.00	26,138
28 Jul 21	213.50000 -5.75	224.25	212.25	218.50	25,470
27 Jul 21	219.25002 -12.75	229.50	212.75	229.25	29,472
26 Jul 21	232.00000 +0.00	239.50	230.38	231.75	17,851
23 Jul 21	232.00000 +0.25	236.75	228.25	230.50	12,844
22 Jul 21	231.75002 -2.00	235.75	228.00	235.75	10,222
21 Jul 21	233.75002 +7.50	239.23	228.75	228.75	23,648
20 Jul 21	226.25000 +6.50	227.25	219.25	220.00	26,292
19 Jul 21	219.75000 -4.00	230.00	202.00	228.00	49,827
16 Jul 21	223.75000 -12.50	246.75	223.50	240.00	52,013
15 Jul 21	236.25000 -16.50	267.75	235.75	256.25	61,015
14 Jul 21	252.74998 -25.75	279.88	234.75	279.00	66,001
13 Jul 21	278.50000 +2.25	287.75	276.25	277.75	26,927
12 Jul 21	276.25000 -3.00	292.25	272.00	279.25	17,586
09 Jul 21	279.25000 +22.25	282.25	256.25	258.00	37,403
08 Jul 21	257.00000 +1.75	262.25	250.00	250.00	30,649
07 Jul 21	255.25000 -13.50	275.00	238.75	270.25	50,932
06 Jul 21	268.75000 -14.00	287.00	266.13	284.75	23,156
02 Jul 21	282.75000 -3.50	297.25	276.50	284.00	29,581
01 Jul 21	286.25000 +16.00	296.50	272.50	272.50	48,100
30 Jun 21	270.25000 +9.00	272.50	257.50	263.00	35,002
29 Jun 21	261.25000 -6.50	274.25	257.50	273.75	15,672
28 Jun 21	267.75000 -13.75	287.50	267.25	285.00	27,022
25 Jun 21	281.50000 +21.00	287.71	254.25	259.75	43,362
24 Jun 21	260.50000 +7.00	273.75	256.25	256.25	71,084
23 Jun 21	253.50002 +2.25	261.25	249.00	255.50	25,473
22 Jun 21	251.25000 -5.00	263.41	243.75	260.00	28,121
21 Jun 21	256.25000 -11.00	268.75	252.75	268.75	32,932
18 Jun 21	267.25000 +0.25	275.50	253.75	275.00	41,629
17 Jun 21	267.00000 -8.50	285.00	262.75	280.75	27,888
16 Jun 21	275.50000 -5.50	298.50	274.00	292.50	36,065
15 Jun 21	281.00000 -29.50	317.50	280.25	303.75	66,020
14 Jun 21	310.50000 -33.50	345.00	306.25	336.00	25,601
11 Jun 21	344.00000 +3.75	359.25	325.25	340.00	32,333
10 Jun 21	340.25000 -22.75	367.50	336.75	350.00	11,874
09 Jun 21	363.00000 +0.00	374.50	350.50	366.00	22,517
08 Jun 21	363.00000 +14.00	364.50	346.25	347.50	12,409
07 Jun 21	349.00000 +3.75	349.50	342.25	345.25	18,091
04 Jun 21	345.25000 +6.00	347.75	339.00	340.25	11,387
03 Jun 21	339.25000 -1.50	344.00	337.50	344.00	12,019
02 Jun 21	340.75000 +9.00	344.00	331.25	334.25	12,813
01 Jun 21	331.75000 +3.50	334.50	326.25	330.25	7,905
28 May 21	328.25000 +9.50	332.88	318.75	326.25	14,762
27 May 21	318.75000 +6.25	328.50	311.25	313.00	18,231
26 May 21	312.50000 +1.50	320.50	307.50	314.50	15,537
25 May 21	311.00000 +8.75	315.25	303.50	304.00	10,974
24 May 21	302.25000 -2.00	314.75	301.00	307.00	11,656
21 May 21	304.25000 -6.25	325.00	292.50	312.50	7,704
20 May 21	310.50000 +7.00	317.00	297.00	304.00	17,395
19 May 21	303.50000 -1.75	313.25	296.50	303.00	9,056
18 May 21	305.25000 +27.00	311.00	284.50	293.00	21,860
17 May 21	278.25000 -6.00	287.50	275.00	286.25	6,481
14 May 21	284.25000 +17.25	287.00	267.00	274.75	12,882
13 May 21	267.00000 -4.00	277.75	263.25	270.50	9,696
12 May 21	271.00000 -9.25	280.13	263.50	275.25	22,645
11 May 21	280.25000 -6.75	284.75	262.50	262.50	26,281
10 May 21	287.00000 -14.25	304.97	263.75	301.25	28,191
07 May 21	301.25000 -11.25	325.00	300.50	317.00	10,082
06 May 21	312.50000 -15.75	328.25	309.75	326.50	17,468
05 May 21	328.25000 -6.25	346.14	321.75	334.25	8,910
04 May 21	334.50000 -2.00	339.50	310.00	332.75	9,712
03 May 21	336.50000 +1.00	347.50	332.00	332.00	10,746
30 Apr 21	335.50000 -7.50	346.73	332.75	340.75	8,897
29 Apr 21	343.00000 +10.50	346.75	326.25	336.50	18,566
28 Apr 21	332.50000 -0.75	341.48	323.88	330.50	7,211
27 Apr 21	333.25000 -1.00	342.75	326.15	327.00	24,902
26 Apr 21	334.25000 +8.25	336.25	317.75	324.25	12,463
23 Apr 21	326.00000 +14.00	327.25	309.13	313.50	9,006
22 Apr 21	312.00000 +5.75	315.00	300.25	303.50	18,446
21 Apr 21	306.25000 -3.00	317.00	300.25	314.50	31,445
20 Apr 21	309.25000 -19.00	328.75	309.25	325.00	23,480
19 Apr 21	328.25000 -9.75	338.00	326.00	335.00	19,816
16 Apr 21	338.00000 +1.75	352.00	320.00	336.25	20,115
15 Apr 21	336.25000 -5.50	351.75	327.50	350.00	16,989
14 Apr 21	341.75000 +4.50	350.00	330.25	335.50	13,904
13 Apr 21	337.25000 +3.00	344.25	327.00	332.00	8,216
12 Apr 21	334.25000 -4.50	343.50	325.00	337.50	22,631
09 Apr 21	338.75000 +27.75	355.00	300.00	312.00	34,764
08 Apr 21	311.00000 +10.75	313.25	296.50	307.50	12,798
07 Apr 21	300.25000 -11.25	320.50	299.25	314.50	14,510
06 Apr 21	311.50000 -9.00	329.25	311.00	323.50	17,283
05 Apr 21	320.50000 -14.75	335.00	307.00	335.00	30,220
01 Apr 21	335.25000 +7.75	344.75	326.75	330.75	11,382
31 Mar 21	327.50000 +7.25	335.25	317.50	321.75	19,481
30 Mar 21	320.25000 +5.75	325.00	302.50	313.00	26,070
29 Mar 21	314.50000 -32.00	353.00	313.25	342.25	29,625
26 Mar 21	346.50000 +5.50	351.00	326.25	340.75	17,327
25 Mar 21	341.00000 +7.50	345.75	317.75	318.75	22,350
24 Mar 21	333.50000 +5.50	337.50	323.50	328.75	31,713
23 Mar 21	328.00000 -17.00	347.00	325.00	343.75	15,747
22 Mar 21	345.00000 +0.00	362.50	339.00	353.50	15,875
19 Mar 21	345.00000 -4.50	353.25	335.50	348.00	17,663
18 Mar 21	349.50000 +4.75	350.50	327.75	345.00	18,741
17 Mar 21	344.75000 -19.00	361.51	328.25	354.00	24,499
16 Mar 21	363.75000 -14.75	377.50	363.75	372.50	15,859
15 Mar 21	378.50000 +10.75	382.00	357.00	375.00	19,754
12 Mar 21	367.75000 -10.75	397.50	359.75	397.50	30,525
11 Mar 21	378.50000 +36.25	400.00	342.25	342.25	70,123
10 Mar 21	342.25000 -13.50	362.25	330.00	358.00	23,762
09 Mar 21	355.75000 +8.50	362.25	346.25	351.00	17,454
08 Mar 21	347.25000 +2.00	365.00	338.25	358.50	25,442
05 Mar 21	345.25000 +16.25	362.25	300.00	340.25	48,257
04 Mar 21	329.00000 -0.75	338.00	296.25	319.25	42,295
03 Mar 21	329.75000 -20.50	356.25	325.00	351.00	25,866
02 Mar 21	350.25000 -4.00	363.75	345.25	362.00	23,579
01 Mar 21	354.25000 +2.00	370.00	340.25	363.75	25,234
26 Feb 21	352.25000 +5.25	362.00	329.50	347.00	47,352
25 Feb 21	347.00000 -27.75	381.75	329.50	375.00	43,913
24 Feb 21	374.75000 -1.50	379.75	363.00	375.00	20,124
23 Feb 21	376.25000 -26.50	395.50	362.50	392.75	52,621
22 Feb 21	402.75003 -20.25	422.50	402.50	417.50	23,643
19 Feb 21	423.00000 -16.00	444.25	415.00	444.00	13,125
18 Feb 21	439.00000 -2.00	442.75	419.75	435.00	18,501
17 Feb 21	440.99997 -6.75	450.25	420.00	450.00	15,883
16 Feb 21	447.75000 -29.50	487.50	441.49	487.50	25,298
12 Feb 21	477.25000 +1.00	482.00	445.00	469.50	23,894
11 Feb 21	476.24997 +24.50	487.50	462.50	467.00	61,191
10 Feb 21	451.75000 +38.00	451.75	405.50	417.50	36,653
09 Feb 21	413.74997 -6.00	440.25	412.50	422.75	31,285
08 Feb 21	419.75003 +7.00	430.50	410.00	415.50	23,720
05 Feb 21	412.75000 -12.50	434.84	406.50	430.00	27,491
04 Feb 21	425.25000 +5.25	439.75	420.00	420.00	14,349
03 Feb 21	419.99997 +2.50	447.00	416.75	428.50	25,342
02 Feb 21	417.50003 -23.50	448.75	415.50	441.00	32,229
01 Feb 21	440.99997 +41.00	450.00	395.25	407.25	27,276
29 Jan 21	400.00000 +8.00	414.75	378.25	391.75	25,710
28 Jan 21	392.00000 +2.50	411.00	378.75	381.50	26,580
27 Jan 21	389.50000 -38.50	421.25	389.50	405.00	50,005
26 Jan 21	428.00003 -3.50	450.00	425.00	431.75	36,060
25 Jan 21	431.50000 -18.00	451.25	385.25	446.25	84,208
22 Jan 21	449.50000 +9.50	468.75	428.00	428.00	52,218
21 Jan 21	440.00000 +18.75	471.00	435.75	468.50	83,181
20 Jan 21	421.25000 +8.75	442.25	410.75	415.00	70,906
19 Jan 21	412.50000 -33.75	478.50	406.26	450.00	79,402
15 Jan 21	446.25000 -12.75	463.50	432.50	459.25	41,239
14 Jan 21	459.00003 -4.50	487.50	425.25	445.00	93,816
13 Jan 21	463.50003 +71.25	491.32	402.50	405.00	137,342
12 Jan 21	392.25000 +13.00	403.50	381.00	386.25	43,280
11 Jan 21	379.25000 +13.75	385.75	363.00	364.75	42,696
08 Jan 21	365.50000 -3.25	377.75	360.00	372.50	30,889
07 Jan 21	368.75000 +17.25	391.99	353.44	353.50	50,783
06 Jan 21	351.50000 +4.00	377.75	340.00	340.50	57,865
05 Jan 21	347.50000 +23.75	354.90	312.75	322.25	49,889
04 Jan 21	323.75000 +11.25	329.00	301.50	317.50	46,726
31 Dec 20	312.50000 -22.50	332.75	308.25	332.75	63,363
30 Dec 20	335.00000 +4.75	337.50	325.00	332.50	27,584
29 Dec 20	330.25000 -13.75	346.25	321.25	343.25	44,681
28 Dec 20	344.00000 -4.75	356.25	341.00	356.16	67,180
24 Dec 20	348.75000 +12.50	350.00	326.75	346.75	58,658
23 Dec 20	336.25000 +17.00	343.00	325.00	327.50	80,512
22 Dec 20	319.25000 -19.00	344.25	315.25	343.50	80,394
21 Dec 20	338.25000 -18.00	372.25	330.50	360.00	103,954
18 Dec 20	356.25000 +93.75	375.00	312.50	325.00	710,207
17 Dec 20	262.50000 +3.75	263.50	257.00	257.00	4,168
16 Dec 20	258.75000 +3.75	260.00	255.00	256.00	4,789
15 Dec 20	255.00000 -0.25	257.12	255.00	255.00	21,907
14 Dec 20	255.25000 -1.00	257.25	253.75	256.00	18,090
11 Dec 20	256.25000 -0.25	257.25	256.00	256.25	779
10 Dec 20	256.50000 +1.69	257.50	255.00	256.50	1,157
09 Dec 20	254.81250 +0.31	255.00	254.50	254.50	983
08 Dec 20	254.50000 +0.51	254.98	252.50	254.98	1,290
07 Dec 20	253.98500 +1.48	255.75	250.50	252.50	323
04 Dec 20	252.50002 +1.00	252.50	251.75	251.75	443
03 Dec 20	251.50002 +0.50	252.50	251.50	251.50	252
02 Dec 20	251.00000 -0.50	252.50	251.00	251.75	960
01 Dec 20	251.50002 +0.34	252.50	251.25	251.25	2,494
30 Nov 20	251.16501 -1.34	252.22	251.06	252.13	509
27 Nov 20	252.50002 +1.25	252.50	249.50	252.25	940
25 Nov 20	251.25000 -0.75	251.88	249.00	249.00	7,828
24 Nov 20	252.00000 +1.00	252.50	251.60	252.25	76
23 Nov 20	251.00000 -1.25	252.50	250.50	252.15	135
20 Nov 20	252.25000 +2.25	252.25	251.25	251.25	4,117
19 Nov 20	250.00000 +0.00	250.50	248.75	249.75	2,689
18 Nov 20	250.00000 +0.00	250.00	249.25	249.25	4,119
17 Nov 20	250.00000 +0.00	250.00	248.29	250.00	3,341
16 Nov 20	250.00000 +0.00	250.00	248.31	248.75	233
13 Nov 20	250.00000 +0.00	250.00	248.50	248.50	439
12 Nov 20	250.00000 +1.25	250.00	248.75	249.75	1,765
11 Nov 20	248.75000 -1.00	250.75	247.57	250.75	627
10 Nov 20	249.75000 +1.00	249.75	249.00	249.55	705
09 Nov 20	248.75000 -1.25	249.75	248.75	249.75	768
06 Nov 20	250.00000 -0.25	250.00	247.00	247.25	565
05 Nov 20	250.25000 +1.75	250.44	247.51	247.51	1,094
04 Nov 20	248.49998 -0.25	248.50	248.50	248.50	25
03 Nov 20	248.75000 +1.75	248.75	247.23	247.23	690
02 Nov 20	247.00000 -0.88	248.75	247.00	247.52	458
30 Oct 20	247.87500 +0.88	248.75	247.00	247.53	175
29 Oct 20	247.00000 -0.25	248.75	247.00	248.75	133
28 Oct 20	247.25002 -2.75	248.50	247.25	248.00	2,037
27 Oct 20	249.99750 +1.75	250.00	250.00	250.00	20
26 Oct 20	248.25000 -2.00	250.00	248.25	248.75	9,115
23 Oct 20	250.25000 +1.25	250.25	250.00	250.00	3,249
22 Oct 20	249.00000 -1.00	249.25	249.00	249.25	1,329
21 Oct 20	250.00000 +0.75	250.00	249.25	249.25	33
20 Oct 20	249.25000 -0.25	249.50	249.25	249.50	8,091
19 Oct 20	249.49998 -0.25	249.50	249.50	249.50	11
16 Oct 20	249.75000 +0.25	249.75	249.75	249.75	37,001
15 Oct 20	249.49998 -0.50	249.75	249.50	249.75	4,118
14 Oct 20	250.00000 -0.25	251.25	249.75	251.25	2,096
13 Oct 20	250.25000 +0.00	250.25	250.25	250.25	5
12 Oct 20	250.25000 +0.75	251.00	249.50	251.00	121
09 Oct 20	249.49998 -0.50	250.38	249.50	250.00	2,035
08 Oct 20	250.00000 -0.92	250.74	249.75	250.00	12,109
07 Oct 20	250.92001 +0.92	251.92	250.00	251.92	63
06 Oct 20	250.00000 -2.50	251.88	250.00	250.00	17,771
05 Oct 20	252.50002 +0.00	252.50	252.50	252.50	11
02 Oct 20	252.49751 +0.50	252.50	251.25	252.49	186
01 Oct 20	252.00000 +1.25	253.75	250.75	251.62	454
30 Sep 20	250.75000 +0.00	250.75	249.50	250.75	884
29 Sep 20	250.75000 -1.75	253.72	250.75	253.72	2,076
28 Sep 20	252.50002 +2.50	252.50	252.38	252.38	1,098
25 Sep 20	250.00000 +0.00	250.00	250.00	250.00	54
24 Sep 20	250.00000 -0.25	250.00	248.25	250.00	2,429
23 Sep 20	250.25250 -2.25	250.25	250.25	250.25	6
22 Sep 20	252.49751 +1.25	252.50	252.50	252.50	22
21 Sep 20	251.25000 -1.25	251.88	251.25	251.88	3,522
18 Sep 20	252.50002 +1.25	253.50	251.50	251.50	10,625
17 Sep 20	251.25000 +0.00	252.00	251.00	251.50	1,298
16 Sep 20	251.25000 +1.25	259.25	248.38	248.38	3,893
15 Sep 20	250.00000 -2.50	255.00	250.00	252.50	18,701
14 Sep 20	252.50002 +1.25	252.85	251.25	252.85	994
11 Sep 20	251.25000 +0.00	251.25	248.25	248.75	692
10 Sep 20	251.25000 -1.00	251.25	249.41	251.25	1,816
09 Sep 20	252.25000 +1.25	252.50	251.26	252.00	139
08 Sep 20	251.00000 +1.00	252.77	251.00	251.32	1,115
04 Sep 20	250.00000 +0.00	250.00	249.75	249.75	319
03 Sep 20	250.00000 +0.03	250.48	250.00	250.48	887
02 Sep 20	249.97499 -0.03	249.97	249.88	249.88	62
01 Sep 20	250.00000 +1.75	250.38	248.00	250.25	437
31 Aug 20	248.25000 +0.25	248.25	248.00	248.00	31
28 Aug 20	248.00000 -1.00	252.25	248.00	252.25	8,064
27 Aug 20	249.00000 -1.62	252.50	248.75	248.75	167
26 Aug 20	250.62498 -0.13	250.62	250.25	250.25	48
25 Aug 20	250.75000 +1.75	250.75	248.75	250.25	149
24 Aug 20	249.00000 -0.97	252.25	248.75	248.75	75
21 Aug 20	249.97499 +0.72	249.97	249.75	249.75	34
20 Aug 20	249.25000 -0.25	250.00	248.75	249.00	48
19 Aug 20	249.49998 +0.62	249.50	249.50	249.50	17
18 Aug 20	248.87500 -0.13	249.00	248.75	249.00	2,283
17 Aug 20	249.00000 -1.00	250.27	248.75	250.00	5,908
14 Aug 20	250.00000 -3.75	252.25	250.00	252.25	23
13 Aug 20	253.74751 +2.75	253.75	250.00	251.88	31
12 Aug 20	251.00000 -0.25	251.00	251.00	251.00	8
11 Aug 20	251.25000 -0.50	253.75	250.62	250.62	3,598
10 Aug 20	251.75000 +0.50	253.50	250.50	250.50	1,691
07 Aug 20	251.25000 -1.25	253.75	251.25	253.75	5,461
06 Aug 20	252.50002 -0.50	253.00	252.50	253.00	593
05 Aug 20	253.00000 +0.50	253.75	252.50	252.50	2,717
04 Aug 20	252.50002 -1.87	255.00	252.50	255.00	178
03 Aug 20	254.37500 +1.63	255.00	252.50	252.75	1,790
31 Jul 20	252.74998 -0.75	253.75	252.50	253.63	4,704
30 Jul 20	253.50002 -1.25	254.50	253.50	253.50	2,612
29 Jul 20	254.74998 +0.00	255.25	253.75	254.75	6,011
28 Jul 20	254.74751 +0.50	254.75	253.25	253.25	27
27 Jul 20	254.25000 -0.01	254.25	252.50	252.50	8,065
24 Jul 20	254.26500 +1.26	256.41	252.53	252.53	117
23 Jul 20	253.00000 -2.00	254.25	252.50	254.25	1,067
22 Jul 20	255.00000 +0.00	255.25	255.00	255.05	11,099
21 Jul 20	255.00000 +0.50	257.50	252.55	254.50	428
20 Jul 20	254.50000 +0.00	254.90	254.50	254.50	388
17 Jul 20	254.50000 -1.00	254.88	254.50	254.50	909
16 Jul 20	255.50000 +1.50	256.95	254.25	254.25	3,216
15 Jul 20	254.00000 -1.25	255.25	254.00	254.88	68
14 Jul 20	255.25000 +0.25	255.50	254.25	255.00	5,610
13 Jul 20	255.00000 +4.25	255.00	253.50	255.00	153
10 Jul 20	250.75000 +1.75	255.00	250.25	250.50	4,731
09 Jul 20	249.00000 -2.03	249.00	249.00	249.00	96
08 Jul 20	251.02501 -0.35	252.50	249.00	249.50	4,526
07 Jul 20	251.37500 +0.13	257.88	249.50	251.22	3,263
06 Jul 20	251.25000 -3.00	254.25	250.78	254.25	173
02 Jul 20	254.25000 +4.50	254.25	249.50	250.88	1,107
01 Jul 20	249.75000 +1.00	255.25	248.75	248.75	26,031
30 Jun 20	248.75000 +1.43	258.25	247.38	247.38	4,452
29 Jun 20	247.31500 +0.52	248.75	246.50	246.50	10,532
26 Jun 20	246.79999 -0.20	249.00	246.50	246.50	80
25 Jun 20	247.00000 -1.50	248.75	247.00	248.75	2,813
24 Jun 20	248.49998 +0.00	249.00	244.50	245.00	798
23 Jun 20	248.49998 +0.25	248.50	244.50	246.37	620
22 Jun 20	248.25000 +3.25	249.00	244.50	249.00	220
19 Jun 20	245.00000 -3.50	250.00	245.00	245.50	200
18 Jun 20	248.49998 +1.00	250.00	244.75	248.50	208
17 Jun 20	247.49998 +1.25	248.63	246.75	246.75	3,568
16 Jun 20	246.25002 +0.00	250.00	246.25	247.50	991
15 Jun 20	246.25002 +1.75	252.00	243.00	246.25	7,142
12 Jun 20	244.50000 +0.00	246.50	242.50	246.25	406
11 Jun 20	244.50000 +0.00	246.25	243.25	243.25	4,206
10 Jun 20	244.50000 -2.00	247.00	244.50	247.00	365
09 Jun 20	246.49998 +1.50	246.50	238.50	246.50	211
08 Jun 20	245.00000 -0.50	248.25	243.00	248.25	182
05 Jun 20	245.50000 +1.00	247.75	243.25	243.25	134
04 Jun 20	244.50000 -1.13	247.50	244.25	247.50	249
03 Jun 20	245.62500 +0.63	246.00	243.75	244.00	87
02 Jun 20	245.00000 +0.50	246.25	245.00	246.25	59
01 Jun 20	244.50000 -3.00	247.75	242.50	247.75	24,255
29 May 20	247.49998 +3.50	247.50	242.50	243.75	4,828
28 May 20	244.00000 -0.50	247.00	244.00	247.00	64
27 May 20	244.50000 -0.25	245.50	242.50	245.00	135
26 May 20	244.75000 -2.50	247.50	240.00	247.50	626
22 May 20	247.25002 +2.75	247.25	244.25	245.00	1,985
21 May 20	244.50000 +2.35	246.25	242.50	245.00	256
20 May 20	242.14999 -2.10	245.00	242.15	245.00	46
19 May 20	244.25002 +0.50	244.25	243.25	244.05	123
18 May 20	243.75000 -0.75	245.00	242.50	245.00	342
15 May 20	244.50000 +1.50	246.25	243.75	243.75	4,738
14 May 20	243.00000 -1.25	245.00	240.25	245.00	1,182
13 May 20	244.25002 +2.00	246.25	244.00	246.25	208
12 May 20	242.24998 -2.28	242.25	242.25	242.25	26
11 May 20	244.52501 -0.22	246.00	244.00	246.00	55
08 May 20	244.75000 -0.25	245.00	242.75	244.25	174
07 May 20	245.00000 +0.52	245.00	242.50	243.25	5,539
06 May 20	244.47501 -0.02	244.48	242.75	243.90	8,070
05 May 20	244.50000 -1.75	245.00	242.78	245.00	801
04 May 20	246.25002 +4.50	246.25	242.18	246.23	187
01 May 20	241.75000 -4.50	241.75	241.75	241.75	601
30 Apr 20	246.25002 -0.75	246.25	243.75	246.25	336
29 Apr 20	247.00000 +0.00	247.00	247.00	247.00	29
28 Apr 20	247.00000 -0.25	247.25	247.00	247.25	20
27 Apr 20	247.25002 +2.88	247.25	247.25	247.25	47
24 Apr 20	244.37498 -1.38	245.95	244.37	245.75	89
23 Apr 20	245.75000 +1.80	245.75	245.75	245.75	29
22 Apr 20	243.95001 -0.55	245.00	243.95	244.50	1,029
21 Apr 20	244.50000 -0.40	245.00	241.85	245.00	137
20 Apr 20	244.89999 +2.15	245.00	244.90	245.00	31
17 Apr 20	242.75000 -2.00	243.93	242.75	243.93	38
16 Apr 20	244.75000 +1.00	244.75	244.75	244.75	27
15 Apr 20	243.75000 +0.00	243.75	243.75	243.75	19
14 Apr 20	243.75000 +2.00	245.50	243.75	245.50	45
13 Apr 20	241.75000 +0.00	246.00	241.75	246.00	31
09 Apr 20	241.75000 +0.00	241.75	241.75	241.75	18
08 Apr 20	241.75000 +0.50	241.75	241.75	241.75	25
07 Apr 20	241.24998 -1.25	241.25	241.25	241.25	8,814
06 Apr 20	242.50000 +0.00	242.50	241.25	242.50	663
03 Apr 20	242.50000 -3.50	242.50	242.50	242.50	22
02 Apr 20	246.00000 +0.00	246.00	246.00	246.00	3,653
01 Apr 20	246.00000 +5.25	246.00	246.00	246.00	16
31 Mar 20	240.75000 +2.00	240.75	239.25	239.25	50,570
30 Mar 20	238.75000 +0.00	238.75	238.75	238.75	0
27 Mar 20	238.75000 -5.08	239.50	238.75	239.50	45
26 Mar 20	243.82501 +6.33	243.83	238.75	238.75	3,547
25 Mar 20	237.50000 +4.00	237.50	237.50	237.50	9
24 Mar 20	233.50000 +0.25	233.50	233.50	233.50	4
23 Mar 20	233.25000 +0.00	233.25	233.25	233.25	0
20 Mar 20	233.25000 +0.25	233.75	232.50	233.75	62,004
19 Mar 20	233.00000 +3.00	233.00	232.50	232.50	75
18 Mar 20	230.00000 -9.75	238.75	230.00	238.75	550
17 Mar 20	239.75000 -2.00	240.00	238.50	240.00	4,950
16 Mar 20	241.75000 -3.25	241.75	241.75	241.75	28
13 Mar 20	245.00000 +1.25	245.00	244.88	245.00	8,046
12 Mar 20	243.75000 -3.75	246.25	243.75	246.25	1,669
11 Mar 20	247.49998 -0.25	248.75	247.50	247.75	3,238
10 Mar 20	247.75000 +1.50	248.00	246.50	246.50	48,218
09 Mar 20	246.25002 -2.50	246.25	242.50	242.50	16,012
06 Mar 20	248.75000 +0.00	248.75	248.75	248.75	0
05 Mar 20	248.75000 +0.00	248.75	248.75	248.75	108
04 Mar 20	248.75000 -1.25	249.25	248.13	249.00	10,072
03 Mar 20	250.00000 +0.00	250.00	250.00	250.00	0
02 Mar 20	250.00000 +0.00	250.00	250.00	250.00	0
28 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
27 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
26 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
25 Feb 20	250.00000 +0.00	250.00	250.00	250.00	1
24 Feb 20	250.00000 +0.00	250.00	250.00	250.00	0
21 Feb 20	250.00000 +0.25	250.00	247.73	247.73	2,287
20 Feb 20	249.75000 +0.00	249.75	249.75	249.75	0
19 Feb 20	249.75000 +0.25	249.75	249.00	249.00	119
18 Feb 20	249.49998 +0.00	249.50	249.50	249.50	0
14 Feb 20	249.49998 +0.00	249.50	249.50	249.50	0
13 Feb 20	249.49998 +0.50	249.50	249.50	249.50	10
12 Feb 20	249.00000 +0.00	249.00	249.00	249.00	0
11 Feb 20	249.00000 +1.25	249.00	249.00	249.00	8
10 Feb 20	247.75000 -0.25	247.75	247.75	247.75	6,000
07 Feb 20	248.00000 +0.00	248.00	248.00	248.00	2,003
06 Feb 20	248.00000 -0.50	248.00	247.75	247.75	14,438
05 Feb 20	248.49998 +0.00	248.50	248.50	248.50	4
04 Feb 20	248.49998 +0.00	248.50	248.50	248.50	1
03 Feb 20	248.49998 +0.00	248.50	248.50	248.50	0
31 Jan 20	248.49998 +0.00	248.50	248.50	248.50	0
30 Jan 20	248.49998 -0.25	248.50	248.50	248.50	455
29 Jan 20	248.75000 +1.00	248.75	248.75	248.75	12
28 Jan 20	247.75000 -3.50	248.00	247.75	247.75	17,000
27 Jan 20	251.25000 +4.00	259.13	247.75	259.13	127
24 Jan 20	247.25002 +0.50	248.00	247.25	248.00	469
23 Jan 20	246.75000 +0.00	246.75	246.75	246.75	0
22 Jan 20	246.75000 -0.75	246.75	246.75	246.75	1,988
21 Jan 20	247.49998 -1.00	248.75	247.50	248.75	57
17 Jan 20	248.49998 +2.25	248.75	246.25	246.25	60
16 Jan 20	246.25002 -0.50	246.25	246.25	246.25	5
15 Jan 20	246.75000 +0.00	246.75	246.75	246.75	0
14 Jan 20	246.75000 +1.25	246.75	245.00	245.00	2,020
13 Jan 20	245.50000 -1.50	248.25	245.50	247.50	56
10 Jan 20	247.00000 +0.75	258.13	245.00	245.50	1,166
09 Jan 20	246.25002 +1.25	246.50	245.00	246.50	3,345
08 Jan 20	245.00000 +0.00	245.00	245.00	245.00	1,000
07 Jan 20	245.00000 -1.25	245.00	244.00	244.00	8,018
06 Jan 20	246.25002 +1.00	249.25	244.50	244.50	199
03 Jan 20	245.25002 +1.50	245.25	245.00	245.00	208
02 Jan 20	243.75000 +0.00	243.75	243.75	243.75	0
31 Dec 19	243.75000 +0.00	243.75	243.75	243.75	0
30 Dec 19	243.75000 +0.00	243.75	243.75	243.75	8,000