FUNDMANAGER.co.uk

Definitive Healthcare Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	1.13000 +0.03	1.16	1.09	1.11	391,817
19 Oct 26	1.10000 +0.10	1.21	1.00	1.00	1,521,173
16 Oct 26	1.00000 +0.00	1.02	1.00	1.00	186,784
15 Oct 26	0.99610 +0.01	1.00	0.98	0.98	126,131
14 Oct 26	0.98540 +0.00	1.00	0.97	1.00	90,893
13 Oct 26	0.98140 +0.01	0.99	0.97	0.97	186,308
12 Oct 26	0.97630 +0.00	0.99	0.97	0.99	414,717
09 Oct 26	0.98000 +0.01	0.99	0.97	0.97	126,606
08 Oct 26	0.96630 +0.00	0.98	0.96	0.98	491,923
07 Oct 26	0.97030 -0.02	1.00	0.97	0.99	210,283
06 Oct 26	0.98800 +0.00	1.00	0.98	0.98	176,561
05 Oct 26	0.98620 +0.05	1.00	0.93	0.93	164,476
02 Oct 26	0.93330 +0.00	0.96	0.93	0.94	207,157
01 Oct 26	0.93610 +0.03	0.94	0.91	0.93	358,662
30 Sep 26	0.90500 -0.03	0.94	0.90	0.93	2,393,662
29 Sep 26	0.93000 +0.01	0.93	0.90	0.90	214,812
28 Sep 26	0.91530 -0.03	0.94	0.91	0.92	388,207
25 Sep 26	0.94500 -0.06	1.03	0.94	1.03	569,213
24 Sep 26	1.01000 +0.00	1.03	0.99	1.02	669,976
23 Sep 26	1.01000 +0.12	1.01	0.89	0.90	420,389
22 Sep 26	0.89000 -0.01	0.93	0.89	0.91	2,345,135
21 Sep 26	0.90000 -0.06	0.97	0.89	0.97	2,610,693
18 Sep 26	0.96000 +0.00	0.99	0.93	0.93	2,566,143
17 Sep 26	0.95820 -0.01	0.99	0.90	0.97	590,979
16 Sep 26	0.96500 -0.04	0.99	0.96	0.98	381,467
15 Sep 26	1.00000 -0.02	1.05	1.00	1.02	601,644
14 Sep 26	1.02000 -0.03	1.05	1.02	1.04	467,089
11 Sep 26	1.05000 +0.02	1.05	1.02	1.03	420,746
10 Sep 26	1.03000 +0.00	1.05	1.02	1.04	800,101
09 Sep 26	1.03000 +0.01	1.05	1.02	1.04	524,202
08 Sep 26	1.02000 -0.03	1.05	1.02	1.05	776,669
04 Sep 26	1.05000 +0.01	1.05	1.02	1.02	602,041
03 Sep 26	1.04000 +0.00	1.07	1.02	1.05	1,013,460
02 Sep 26	1.04000 +0.14	1.22	1.02	1.02	8,723,407
01 Sep 26	0.90230 -0.05	0.97	0.88	0.95	178,355
31 Aug 26	0.95000 +0.15	1.02	0.79	0.80	1,122,275
28 Aug 26	0.80240 -0.01	0.84	0.76	0.82	190,885
27 Aug 26	0.81440 +0.02	0.83	0.77	0.77	222,503
26 Aug 26	0.79010 +0.04	0.79	0.73	0.76	214,309
25 Aug 26	0.75420 +0.03	0.76	0.72	0.73	89,462
24 Aug 26	0.72090 +0.01	0.75	0.70	0.70	155,134
21 Aug 26	0.71410 -0.01	0.74	0.68	0.73	209,574
20 Aug 26	0.72750 +0.01	0.75	0.69	0.71	184,032
19 Aug 26	0.71800 +0.06	0.72	0.66	0.68	204,966
18 Aug 26	0.66000 +0.02	0.72	0.63	0.64	403,087
17 Aug 26	0.63940 +0.00	0.65	0.61	0.64	274,127
14 Aug 26	0.63920 +0.00	0.65	0.61	0.63	351,835
13 Aug 26	0.64070 -0.01	0.68	0.62	0.66	138,012
12 Aug 26	0.65020 +0.01	0.66	0.63	0.63	178,471
11 Aug 26	0.64370 -0.05	0.74	0.63	0.68	357,522
10 Aug 26	0.69850 -0.02	0.72	0.69	0.71	172,029
07 Aug 26	0.71350 +0.03	0.73	0.69	0.69	173,947
06 Aug 26	0.68520 +0.02	0.69	0.65	0.69	244,627
05 Aug 26	0.66740 -0.03	0.70	0.65	0.69	174,126
04 Aug 26	0.70000 +0.00	0.72	0.67	0.71	272,999
03 Aug 26	0.70000 +0.02	0.74	0.68	0.71	120,970
31 Jul 26	0.68230 -0.03	0.71	0.67	0.70	279,670
30 Jul 26	0.71710 -0.01	0.74	0.70	0.74	67,303
29 Jul 26	0.73000 +0.02	0.75	0.71	0.72	153,167
28 Jul 26	0.70720 +0.03	0.71	0.68	0.69	121,433
27 Jul 26	0.67360 -0.01	0.70	0.65	0.67	105,984
24 Jul 26	0.68300 +0.00	0.70	0.67	0.68	116,583
23 Jul 26	0.68590 -0.02	0.70	0.67	0.70	120,140
22 Jul 26	0.70100 -0.02	0.81	0.68	0.72	110,219
21 Jul 26	0.72510 +0.00	0.73	0.70	0.71	85,245
20 Jul 26	0.72040 -0.04	0.79	0.70	0.75	334,653
17 Jul 26	0.75900 -0.06	0.81	0.76	0.80	377,082
16 Jul 26	0.82120 +0.01	0.82	0.80	0.80	181,589
15 Jul 26	0.81070 -0.04	0.88	0.81	0.84	258,871
14 Jul 26	0.84870 +0.05	0.85	0.79	0.80	239,799
13 Jul 26	0.80250 -0.03	0.86	0.80	0.84	181,121
10 Jul 26	0.83570 +0.03	0.85	0.80	0.80	204,827
09 Jul 26	0.80170 -0.01	0.84	0.80	0.80	221,172
08 Jul 26	0.81190 -0.09	0.91	0.81	0.91	327,044
07 Jul 26	0.90000 +0.04	0.94	0.86	0.90	578,302
06 Jul 26	0.86180 +0.08	0.89	0.76	0.76	357,582
02 Jul 26	0.77970 -0.02	0.84	0.77	0.81	256,864
01 Jul 26	0.79990 -0.03	0.86	0.79	0.80	576,904
30 Jun 26	0.83090 +0.11	0.85	0.71	0.73	1,254,030
29 Jun 26	0.71810 +0.06	0.74	0.67	0.67	732,710
26 Jun 26	0.66000 +0.03	0.68	0.62	0.64	4,199,233
25 Jun 26	0.62800 -0.13	0.76	0.63	0.76	843,810
24 Jun 26	0.76000 +0.02	0.82	0.73	0.73	341,343
23 Jun 26	0.73720 -0.01	0.76	0.72	0.75	365,265
22 Jun 26	0.75110 -0.01	0.78	0.75	0.78	188,731
18 Jun 26	0.76000 -0.03	0.82	0.76	0.81	437,311
17 Jun 26	0.79000 -0.02	0.82	0.77	0.80	323,650
16 Jun 26	0.80720 +0.00	0.83	0.80	0.83	218,585
15 Jun 26	0.80400 -0.04	0.91	0.79	0.86	318,059
12 Jun 26	0.83950 -0.01	0.88	0.83	0.84	165,621
11 Jun 26	0.84900 +0.02	0.85	0.81	0.83	237,356
10 Jun 26	0.83150 -0.02	0.87	0.82	0.86	180,373
09 Jun 26	0.85050 +0.00	0.87	0.84	0.86	192,021
08 Jun 26	0.84650 -0.05	0.94	0.84	0.94	221,617
05 Jun 26	0.89700 -0.01	0.98	0.86	0.91	320,787
04 Jun 26	0.90730 +0.03	0.93	0.89	0.89	159,875
03 Jun 26	0.87780 -0.08	0.97	0.86	0.95	320,578
02 Jun 26	0.96010 -0.03	1.01	0.93	0.99	296,272
01 Jun 26	0.98650 +0.06	1.00	0.95	0.95	388,338
29 May 26	0.93080 +0.04	0.97	0.84	0.90	574,109
28 May 26	0.88750 +0.03	0.90	0.83	0.84	292,436
27 May 26	0.85890 -0.04	0.92	0.84	0.92	233,243
26 May 26	0.90270 +0.05	0.90	0.83	0.88	451,913
22 May 26	0.85220 +0.03	0.88	0.81	0.81	331,386
21 May 26	0.82010 -0.04	0.85	0.80	0.85	505,652
20 May 26	0.85930 -0.01	0.89	0.84	0.89	162,928
19 May 26	0.87110 +0.03	0.89	0.82	0.84	229,368
18 May 26	0.84060 +0.03	0.87	0.81	0.81	317,186
15 May 26	0.80790 -0.05	0.86	0.81	0.85	265,674
14 May 26	0.86000 -0.03	0.90	0.86	0.90	353,098
13 May 26	0.88630 -0.04	0.94	0.88	0.94	375,096
12 May 26	0.92660 -0.06	1.00	0.93	0.99	217,553
11 May 26	0.98840 +0.04	1.01	0.92	0.98	410,478
08 May 26	0.95270 +0.03	1.05	0.89	1.05	412,439
07 May 26	0.92200 -0.02	0.96	0.92	0.94	332,015
06 May 26	0.94500 -0.02	0.98	0.91	0.96	283,991
05 May 26	0.96230 -0.07	1.05	0.93	1.03	390,697
04 May 26	1.03000 +0.04	1.07	0.97	0.98	413,595
01 May 26	0.98620 +0.03	1.00	0.92	0.97	234,528
30 Apr 26	0.95310 +0.02	0.96	0.90	0.94	220,139
29 Apr 26	0.93450 -0.08	1.01	0.93	1.01	317,248
28 Apr 26	1.01000 +0.00	1.02	0.99	1.01	143,181
27 Apr 26	1.01000 -0.01	1.06	0.99	1.02	256,299
24 Apr 26	1.02000 +0.02	1.04	0.97	1.03	180,582
23 Apr 26	0.99980 -0.12	1.11	0.99	1.11	213,877
22 Apr 26	1.12000 +0.07	1.13	1.05	1.07	199,000
21 Apr 26	1.05000 +0.00	1.13	1.04	1.05	328,544
20 Apr 26	1.05000 +0.02	1.07	1.02	1.03	189,333
17 Apr 26	1.03000 -0.02	1.09	1.03	1.06	237,824
16 Apr 26	1.05000 -0.03	1.09	1.02	1.07	199,035
15 Apr 26	1.08000 +0.07	1.08	1.00	1.00	209,731
14 Apr 26	1.01000 +0.02	1.03	0.98	1.00	142,791
13 Apr 26	0.99150 +0.05	0.99	0.92	0.94	333,013
10 Apr 26	0.94650 -0.02	1.00	0.92	1.00	264,327
09 Apr 26	0.97050 -0.07	1.06	0.93	1.06	262,552
08 Apr 26	1.04000 -0.03	1.12	1.03	1.12	174,956
07 Apr 26	1.07000 -0.03	1.11	1.05	1.08	200,023
06 Apr 26	1.10000 +0.02	1.13	1.06	1.06	125,540
02 Apr 26	1.08000 -0.01	1.12	1.04	1.07	192,921
01 Apr 26	1.09000 -0.14	1.23	1.09	1.23	273,774
31 Mar 26	1.23000 +0.07	1.24	1.08	1.16	929,420
30 Mar 26	1.16000 +0.11	1.16	1.04	1.08	440,812
27 Mar 26	1.05000 -0.04	1.11	1.02	1.08	248,790
26 Mar 26	1.09000 +0.00	1.12	1.06	1.06	176,445
25 Mar 26	1.09000 -0.02	1.14	1.05	1.13	188,154
24 Mar 26	1.11000 -0.08	1.17	1.09	1.17	249,259
23 Mar 26	1.19000 +0.06	1.21	1.11	1.17	330,171
20 Mar 26	1.13000 +0.13	1.15	1.03	1.03	1,225,331
19 Mar 26	0.99950 -0.07	1.09	0.97	1.06	1,664,304
18 Mar 26	1.07000 -0.05	1.11	1.06	1.11	231,328
17 Mar 26	1.12000 +0.02	1.18	1.10	1.10	198,636
16 Mar 26	1.10000 -0.03	1.15	1.10	1.13	193,765
13 Mar 26	1.13000 +0.00	1.17	1.11	1.12	389,950
12 Mar 26	1.13000 -0.05	1.22	1.11	1.18	277,788
11 Mar 26	1.18500 -0.02	1.25	1.14	1.20	240,021
10 Mar 26	1.20000 -0.04	1.28	1.18	1.22	402,045
09 Mar 26	1.24000 +0.06	1.26	1.11	1.16	434,195
06 Mar 26	1.18000 -0.04	1.21	1.14	1.18	252,425
05 Mar 26	1.22000 +0.00	1.26	1.15	1.20	289,783
04 Mar 26	1.22000 +0.06	1.24	1.12	1.14	350,579
03 Mar 26	1.16000 +0.02	1.21	1.07	1.14	420,516
02 Mar 26	1.14000 -0.14	1.23	1.10	1.21	522,695
27 Feb 26	1.28000 -0.12	1.29	1.14	1.27	603,931
26 Feb 26	1.40000 -0.01	1.50	1.38	1.40	750,685
25 Feb 26	1.41000 +0.02	1.43	1.37	1.39	272,178
24 Feb 26	1.39000 +0.01	1.44	1.36	1.38	401,186
23 Feb 26	1.38000 -0.13	1.50	1.37	1.49	536,107
20 Feb 26	1.51000 -0.06	1.63	1.50	1.55	208,886
19 Feb 26	1.57000 +0.00	1.59	1.52	1.58	252,740
18 Feb 26	1.57000 +0.01	1.62	1.56	1.58	234,535
17 Feb 26	1.56000 -0.03	1.63	1.53	1.58	319,038
13 Feb 26	1.59000 +0.05	1.65	1.54	1.56	369,795
12 Feb 26	1.54000 -0.15	1.74	1.52	1.72	531,880
11 Feb 26	1.69000 -0.20	1.89	1.68	1.89	343,005
10 Feb 26	1.89000 +0.00	2.00	1.87	1.92	329,258
09 Feb 26	1.89000 -0.10	2.00	1.89	2.00	331,265
06 Feb 26	1.99000 +0.03	2.01	1.90	1.98	273,018
05 Feb 26	1.96000 -0.09	2.04	1.95	2.03	316,419
04 Feb 26	2.05000 -0.12	2.17	2.05	2.17	358,712
03 Feb 26	2.17000 -0.17	2.35	2.12	2.35	376,656
02 Feb 26	2.34000 +0.02	2.35	2.28	2.31	307,897
30 Jan 26	2.32000 +0.04	2.33	2.20	2.23	357,140
29 Jan 26	2.28000 -0.08	2.37	2.24	2.37	452,353
28 Jan 26	2.36000 -0.03	2.40	2.35	2.38	384,417
27 Jan 26	2.39000 -0.05	2.45	2.37	2.45	163,914
26 Jan 26	2.44000 +0.01	2.48	2.39	2.42	268,510
23 Jan 26	2.43000 -0.05	2.53	2.42	2.46	205,941
22 Jan 26	2.48000 +0.10	2.58	2.39	2.39	351,638
21 Jan 26	2.38000 +0.11	2.44	2.28	2.30	435,068
20 Jan 26	2.27000 -0.12	2.37	2.26	2.34	352,858
16 Jan 26	2.39000 -0.04	2.43	2.38	2.43	238,850
15 Jan 26	2.43000 -0.03	2.47	2.39	2.47	308,669
14 Jan 26	2.46000 -0.01	2.49	2.41	2.47	282,753
13 Jan 26	2.47000 -0.07	2.55	2.44	2.54	412,112
12 Jan 26	2.54000 -0.01	2.57	2.48	2.54	252,431
09 Jan 26	2.55000 -0.02	2.61	2.46	2.57	327,510
08 Jan 26	2.57000 +0.01	2.65	2.55	2.55	257,002
07 Jan 26	2.56000 +0.02	2.59	2.48	2.55	465,496
06 Jan 26	2.54000 +0.08	2.58	2.43	2.46	467,139
05 Jan 26	2.46000 +0.09	2.56	2.38	2.39	476,406
02 Jan 26	2.37500 -0.49	2.87	2.34	2.87	1,190,627
31 Dec 25	2.87000 +0.08	2.88	2.77	2.78	682,085
30 Dec 25	2.79000 +0.08	2.80	2.63	2.71	631,365
29 Dec 25	2.71000 +0.08	2.72	2.61	2.62	462,856
26 Dec 25	2.63000 +0.01	2.66	2.54	2.59	542,322
24 Dec 25	2.62000 +0.10	2.64	2.48	2.50	354,287
23 Dec 25	2.52000 -0.01	2.55	2.40	2.50	617,390
22 Dec 25	2.53000 -0.01	2.65	2.49	2.55	628,341
19 Dec 25	2.54000 -0.04	2.64	2.43	2.56	1,572,587
18 Dec 25	2.58000 +0.30	2.59	2.30	2.31	2,023,849
17 Dec 25	2.28000 -0.01	2.35	2.27	2.32	502,923
16 Dec 25	2.29000 -0.01	2.31	2.25	2.30	543,618
15 Dec 25	2.30000 -0.01	2.37	2.24	2.35	398,441
12 Dec 25	2.31000 +0.01	2.32	2.23	2.27	707,983
11 Dec 25	2.30000 -0.08	2.41	2.26	2.39	386,095
10 Dec 25	2.38000 +0.01	2.45	2.34	2.37	346,188
09 Dec 25	2.37000 -0.08	2.45	2.35	2.45	384,504
08 Dec 25	2.45000 -0.03	2.50	2.41	2.47	315,549
05 Dec 25	2.48000 -0.08	2.64	2.44	2.56	352,020
04 Dec 25	2.56000 -0.03	2.61	2.49	2.60	406,483
03 Dec 25	2.59000 -0.06	2.71	2.55	2.71	412,075
02 Dec 25	2.65000 -0.01	2.73	2.64	2.73	384,105
01 Dec 25	2.66000 -0.18	2.88	2.63	2.86	300,298
28 Nov 25	2.84000 +0.03	3.00	2.76	2.81	188,088
26 Nov 25	2.81000 +0.01	2.85	2.66	2.80	265,433
25 Nov 25	2.80000 +0.11	2.84	2.60	2.70	440,559
24 Nov 25	2.69000 -0.07	2.78	2.67	2.75	322,861
21 Nov 25	2.76000 +0.16	2.77	2.54	2.60	263,890
20 Nov 25	2.60000 +0.02	2.71	2.58	2.63	251,852
19 Nov 25	2.58000 -0.02	2.65	2.51	2.60	538,317
18 Nov 25	2.60000 -0.02	2.65	2.57	2.59	163,010
17 Nov 25	2.62000 -0.12	2.75	2.62	2.69	181,374
14 Nov 25	2.74000 +0.02	2.76	2.61	2.67	219,588
13 Nov 25	2.72000 +0.00	2.78	2.61	2.70	256,853
12 Nov 25	2.72000 -0.15	2.92	2.69	2.85	375,914
11 Nov 25	2.87000 +0.02	2.90	2.83	2.84	120,434
10 Nov 25	2.85000 -0.08	2.99	2.84	2.97	227,184
07 Nov 25	2.93000 +0.28	2.99	2.70	2.81	502,544
06 Nov 25	2.65000 -0.07	2.72	2.60	2.72	247,661
05 Nov 25	2.72000 -0.06	2.82	2.67	2.78	157,341
04 Nov 25	2.78000 -0.08	2.83	2.71	2.79	250,936
03 Nov 25	2.86000 +0.09	2.96	2.69	2.77	491,092
31 Oct 25	2.77000 +0.09	2.78	2.62	2.68	209,978
30 Oct 25	2.68000 -0.09	2.80	2.68	2.76	298,833
29 Oct 25	2.77000 -0.17	2.93	2.73	2.93	277,203
28 Oct 25	2.94000 -0.03	2.98	2.88	2.96	180,345
27 Oct 25	2.97000 +0.00	3.02	2.92	2.98	216,655
24 Oct 25	2.97000 +0.02	3.01	2.91	2.97	163,790
23 Oct 25	2.95000 +0.01	3.00	2.87	2.94	181,050
22 Oct 25	2.94000 -0.03	3.02	2.89	2.96	190,350
21 Oct 25	2.97000 -0.07	3.04	2.94	3.01	185,810
20 Oct 25	3.04000 +0.17	3.05	2.87	2.90	212,929
17 Oct 25	2.87000 -0.06	2.98	2.82	2.96	196,978
16 Oct 25	2.93000 -0.06	3.03	2.87	3.01	230,850
15 Oct 25	2.99000 -0.04	3.12	2.95	3.07	238,755
14 Oct 25	3.03000 +0.04	3.04	2.90	2.93	250,140
13 Oct 25	2.99000 +0.12	3.06	2.89	2.94	448,350
10 Oct 25	2.87000 -0.21	3.15	2.86	3.10	396,646
09 Oct 25	3.08000 -0.15	3.31	3.08	3.22	416,385
08 Oct 25	3.23000 +0.04	3.29	3.16	3.21	272,480
07 Oct 25	3.19000 -0.22	3.43	3.16	3.41	338,003
06 Oct 25	3.41000 -0.01	3.48	3.34	3.46	327,177
03 Oct 25	3.42000 +0.09	3.49	3.30	3.34	354,719
02 Oct 25	3.33000 -0.23	3.58	3.32	3.57	298,912
01 Oct 25	3.56000 -0.50	4.02	3.52	4.01	564,170
30 Sep 25	4.06000 +0.02	4.07	3.88	4.04	565,658
29 Sep 25	4.04000 +0.06	4.04	3.92	4.00	253,320
26 Sep 25	3.98000 +0.13	4.00	3.86	3.86	184,814
25 Sep 25	3.85000 -0.07	3.90	3.81	3.89	195,651
24 Sep 25	3.92000 -0.25	4.24	3.91	4.18	305,658
23 Sep 25	4.17000 -0.13	4.35	4.15	4.30	371,098
22 Sep 25	4.30000 +0.09	4.30	4.11	4.18	431,485
19 Sep 25	4.21000 -0.07	4.31	4.05	4.28	900,072
18 Sep 25	4.28000 +0.19	4.32	4.05	4.11	312,312
17 Sep 25	4.09000 +0.00	4.27	4.01	4.09	402,976
16 Sep 25	4.09000 +0.04	4.11	3.99	4.05	210,779
15 Sep 25	4.05000 -0.10	4.18	3.98	4.18	214,448
12 Sep 25	4.15000 +0.02	4.18	4.01	4.12	322,528
11 Sep 25	4.13000 +0.15	4.15	3.98	3.99	286,977
10 Sep 25	3.98000 -0.16	4.13	3.97	4.13	259,683
09 Sep 25	4.14000 -0.01	4.15	4.02	4.14	286,036
08 Sep 25	4.15000 +0.15	4.18	4.02	4.02	321,981
05 Sep 25	4.00000 -0.01	4.10	3.96	4.04	226,097
04 Sep 25	4.01000 +0.12	4.03	3.83	3.89	269,491
03 Sep 25	3.89000 +0.08	3.90	3.74	3.78	320,466
02 Sep 25	3.81000 -0.22	4.06	3.81	3.97	275,848
29 Aug 25	4.03000 +0.02	4.03	3.98	4.02	140,089
28 Aug 25	4.01000 -0.03	4.15	3.98	4.06	250,788
27 Aug 25	4.04000 +0.13	4.05	3.90	3.90	136,454
26 Aug 25	3.91000 -0.08	4.03	3.86	3.93	274,647
25 Aug 25	3.99000 -0.07	4.07	3.96	4.04	248,117
22 Aug 25	4.06000 +0.29	4.09	3.80	3.80	367,584
21 Aug 25	3.77000 +0.05	3.83	3.63	3.69	210,880
20 Aug 25	3.72000 -0.07	3.84	3.68	3.79	265,542
19 Aug 25	3.79000 -0.14	4.05	3.77	3.93	312,916
18 Aug 25	3.93000 +0.06	3.94	3.87	3.87	289,023
15 Aug 25	3.87000 +0.07	3.91	3.81	3.81	225,807
14 Aug 25	3.80000 -0.14	3.86	3.72	3.86	393,859
13 Aug 25	3.94000 +0.35	3.99	3.61	3.63	714,924
12 Aug 25	3.59500 +0.08	3.71	3.51	3.51	801,442
11 Aug 25	3.52000 -0.34	4.02	3.44	3.86	882,076
08 Aug 25	3.86000 -0.11	4.70	3.82	4.18	991,755
07 Aug 25	3.97000 +0.04	3.99	3.82	3.94	680,471
06 Aug 25	3.93000 +0.05	3.97	3.87	3.87	375,689
05 Aug 25	3.88000 +0.04	4.09	3.86	3.86	479,937
04 Aug 25	3.84000 +0.10	3.89	3.72	3.75	329,160
01 Aug 25	3.74000 -0.16	3.83	3.72	3.83	511,948
31 Jul 25	3.90000 -0.10	4.11	3.89	3.98	428,671
30 Jul 25	4.00000 -0.08	4.18	3.96	4.09	379,815
29 Jul 25	4.08000 -0.13	4.25	4.05	4.24	410,356
28 Jul 25	4.21000 +0.12	4.24	4.08	4.11	280,105
25 Jul 25	4.09500 +0.09	4.13	3.99	4.03	325,451
24 Jul 25	4.00000 -0.24	4.21	3.98	4.20	450,898
23 Jul 25	4.24000 +0.14	4.26	4.08	4.13	362,885
22 Jul 25	4.10000 +0.11	4.13	3.97	4.01	324,364
21 Jul 25	3.99000 +0.15	4.01	3.86	3.87	397,084
18 Jul 25	3.84000 -0.18	4.08	3.83	4.07	424,089
17 Jul 25	4.02000 +0.00	4.11	4.00	4.04	387,790
16 Jul 25	4.02000 +0.07	4.05	3.92	3.98	687,326
15 Jul 25	3.95000 -0.07	4.09	3.94	4.04	368,036
14 Jul 25	4.02000 +0.10	4.03	3.88	3.88	369,429
11 Jul 25	3.92000 -0.26	4.15	3.90	4.13	464,567
10 Jul 25	4.18500 +0.01	4.20	4.11	4.18	435,170
09 Jul 25	4.17000 +0.00	4.19	4.11	4.19	276,817
08 Jul 25	4.17000 +0.14	4.23	4.04	4.05	461,691
07 Jul 25	4.03000 +0.00	4.20	4.00	4.02	572,697
03 Jul 25	4.03000 +0.01	4.09	3.96	4.01	237,669
02 Jul 25	4.02000 -0.03	4.11	3.99	4.06	416,722
01 Jul 25	4.05000 +0.15	4.09	3.85	3.85	559,274
30 Jun 25	3.90000 +0.09	3.95	3.84	3.85	585,486
27 Jun 25	3.81000 +0.02	3.82	3.73	3.80	2,284,094
26 Jun 25	3.79000 -0.05	3.88	3.74	3.84	497,628
25 Jun 25	3.84000 -0.16	4.03	3.82	4.01	627,668
24 Jun 25	4.00000 +0.03	4.10	3.89	4.00	1,252,465
23 Jun 25	3.97000 +0.17	4.03	3.76	3.76	991,471
20 Jun 25	3.80000 +0.00	3.87	3.73	3.84	1,144,785
18 Jun 25	3.80000 +0.02	3.91	3.72	3.76	922,965
17 Jun 25	3.78000 +0.02	3.95	3.68	3.70	904,904
16 Jun 25	3.76000 +0.11	3.79	3.65	3.70	561,149
13 Jun 25	3.65000 +0.02	3.72	3.55	3.56	554,533
12 Jun 25	3.63000 -0.12	3.77	3.62	3.71	774,090
11 Jun 25	3.75000 +0.00	3.83	3.70	3.80	770,505
10 Jun 25	3.75000 +0.09	3.89	3.57	3.66	725,229
09 Jun 25	3.66000 -0.08	3.79	3.62	3.75	713,035
06 Jun 25	3.74000 +0.18	3.74	3.59	3.59	694,978
05 Jun 25	3.56000 +0.01	3.67	3.44	3.53	497,933
04 Jun 25	3.55000 +0.06	3.61	3.48	3.49	516,418
03 Jun 25	3.49000 +0.22	3.51	3.24	3.27	525,744
02 Jun 25	3.27000 -0.04	3.44	3.20	3.32	836,505
30 May 25	3.31000 +0.04	3.35	3.20	3.25	1,286,332
29 May 25	3.27000 +0.02	3.35	3.22	3.29	390,461
28 May 25	3.25000 -0.03	3.29	3.17	3.29	536,657
27 May 25	3.28000 +0.26	3.29	3.05	3.07	798,890
23 May 25	3.02000 -0.11	3.11	3.01	3.09	441,056
22 May 25	3.13000 -0.01	3.18	3.08	3.12	646,343
21 May 25	3.14000 -0.16	3.30	3.13	3.25	432,154
20 May 25	3.30000 +0.01	3.43	3.25	3.29	579,391
19 May 25	3.29000 +0.01	3.32	3.18	3.25	447,499
16 May 25	3.28000 -0.04	3.34	3.26	3.31	557,898
15 May 25	3.32000 -0.09	3.41	3.29	3.41	405,356
14 May 25	3.41000 -0.19	3.58	3.40	3.58	755,001
13 May 25	3.60000 +0.02	3.72	3.54	3.62	747,551
12 May 25	3.58000 -0.11	3.84	3.54	3.83	813,697
09 May 25	3.69000 +0.88	4.34	3.53	3.59	4,239,174
08 May 25	2.81000 +0.09	2.86	2.74	2.75	548,522
07 May 25	2.72000 +0.07	2.82	2.65	2.67	664,513
06 May 25	2.65000 -0.12	2.74	2.64	2.72	390,511
05 May 25	2.77000 -0.07	2.86	2.75	2.82	499,578
02 May 25	2.84000 +0.09	2.88	2.79	2.79	369,226
01 May 25	2.75000 +0.03	2.80	2.63	2.75	449,797
30 Apr 25	2.72000 -0.05	2.74	2.65	2.72	425,791
29 Apr 25	2.77000 +0.06	2.78	2.66	2.71	520,460
28 Apr 25	2.71000 +0.00	2.74	2.66	2.70	378,091
25 Apr 25	2.71000 +0.00	2.73	2.65	2.69	347,864
24 Apr 25	2.71000 +0.10	2.73	2.60	2.62	458,442
23 Apr 25	2.61000 +0.04	2.73	2.60	2.62	487,675
22 Apr 25	2.57000 +0.06	2.62	2.51	2.54	510,566
21 Apr 25	2.51000 -0.02	2.52	2.47	2.51	791,860
17 Apr 25	2.53000 +0.00	2.56	2.49	2.53	374,757
16 Apr 25	2.53000 +0.03	2.55	2.50	2.50	537,543
15 Apr 25	2.50000 -0.06	2.57	2.49	2.54	812,181
14 Apr 25	2.56000 -0.03	2.63	2.48	2.62	696,843
11 Apr 25	2.59000 +0.11	2.63	2.45	2.50	1,182,161
10 Apr 25	2.48000 -0.01	2.60	2.40	2.43	2,097,956
09 Apr 25	2.49000 +0.04	2.52	2.15	2.44	7,222,905
08 Apr 25	2.45000 -0.06	2.62	2.39	2.59	1,358,121
07 Apr 25	2.51000 +0.00	2.61	2.32	2.38	1,325,936
04 Apr 25	2.51000 +0.00	2.51	2.32	2.39	949,039
03 Apr 25	2.50500 -0.28	2.64	2.50	2.59	505,470
02 Apr 25	2.79000 +0.15	2.81	2.54	2.58	1,476,212
01 Apr 25	2.64000 -0.25	2.91	2.64	2.83	799,717
31 Mar 25	2.89000 -0.05	2.99	2.87	2.90	761,295
28 Mar 25	2.94000 -0.02	2.96	2.87	2.96	943,429
27 Mar 25	2.96000 +0.03	3.07	2.87	2.87	431,030
26 Mar 25	2.93000 +0.02	2.93	2.83	2.93	499,065
25 Mar 25	2.91000 -0.06	3.02	2.90	2.98	746,623
24 Mar 25	2.97000 +0.16	2.99	2.83	2.84	814,774
21 Mar 25	2.81000 +0.02	2.87	2.65	2.76	1,804,109
20 Mar 25	2.79000 -0.03	2.89	2.75	2.80	1,373,104
19 Mar 25	2.82000 +0.05	2.88	2.77	2.79	853,655
18 Mar 25	2.77000 +0.10	2.79	2.56	2.65	1,178,928
17 Mar 25	2.67000 +0.08	2.71	2.58	2.58	939,441
14 Mar 25	2.59000 +0.00	2.80	2.57	2.63	884,186
13 Mar 25	2.59000 -0.16	2.82	2.55	2.75	825,733
12 Mar 25	2.75000 -0.02	2.85	2.70	2.83	706,853
11 Mar 25	2.77000 -0.07	2.85	2.69	2.84	1,089,037
10 Mar 25	2.84000 -0.01	3.04	2.73	2.79	1,175,207
07 Mar 25	2.85000 +0.22	2.87	2.61	2.63	1,631,440
06 Mar 25	2.63000 -0.14	2.82	2.60	2.73	905,157
05 Mar 25	2.77000 -0.01	2.82	2.69	2.80	1,525,449
04 Mar 25	2.78000 -0.05	2.89	2.71	2.78	1,473,851
03 Mar 25	2.83000 -0.40	3.33	2.83	3.23	1,408,116
28 Feb 25	3.23000 -1.69	3.95	2.58	3.76	7,268,846
27 Feb 25	4.92000 -0.18	5.22	4.92	5.09	676,119
26 Feb 25	5.10000 +0.13	5.22	4.95	4.95	500,585
25 Feb 25	4.97000 +0.05	5.16	4.90	4.92	861,680
24 Feb 25	4.92000 +0.00	5.07	4.80	4.94	706,621
21 Feb 25	4.92000 -0.27	5.23	4.90	5.23	443,593
20 Feb 25	5.19000 -0.06	5.22	4.98	5.19	1,339,876
19 Feb 25	5.25000 -0.17	5.39	5.17	5.39	1,050,707
18 Feb 25	5.42000 -0.13	5.66	5.38	5.62	597,119
14 Feb 25	5.55000 +0.11	5.68	5.45	5.50	706,908
13 Feb 25	5.44000 +0.20	5.45	5.21	5.31	370,664
12 Feb 25	5.24000 -0.06	5.36	5.22	5.25	386,333
11 Feb 25	5.30000 -0.05	5.41	5.18	5.28	423,393
10 Feb 25	5.35000 +0.20	5.55	5.23	5.23	1,895,502
07 Feb 25	5.15000 +0.11	5.17	5.03	5.09	359,698
06 Feb 25	5.04000 -0.18	5.31	5.00	5.22	520,643
05 Feb 25	5.22000 +0.07	5.36	5.11	5.11	886,173
04 Feb 25	5.15000 +0.40	5.19	4.72	4.72	784,310
03 Feb 25	4.75000 -0.11	4.83	4.66	4.72	289,029
31 Jan 25	4.86000 -0.06	4.96	4.81	4.92	362,969
30 Jan 25	4.92000 -0.01	5.07	4.89	4.98	297,228
29 Jan 25	4.93000 -0.08	5.08	4.70	5.00	1,715,556
28 Jan 25	5.01000 +0.39	5.03	4.49	4.65	1,165,416
27 Jan 25	4.62000 -0.21	4.91	4.59	4.75	324,620
24 Jan 25	4.83000 -0.04	5.09	4.81	4.84	569,336
23 Jan 25	4.87000 +0.16	4.90	4.59	4.65	577,765
22 Jan 25	4.71000 +0.30	4.73	4.40	4.40	455,666
21 Jan 25	4.41000 +0.47	4.49	4.01	4.01	617,036
17 Jan 25	3.94000 -0.01	4.00	3.91	4.00	7,246,655
16 Jan 25	3.95000 -0.03	4.07	3.92	3.98	262,933
15 Jan 25	3.98000 +0.06	4.09	3.94	4.06	186,933
14 Jan 25	3.92000 -0.01	4.03	3.88	3.97	261,410
13 Jan 25	3.93000 -0.29	4.10	3.76	4.02	307,922
10 Jan 25	4.22000 -0.01	4.24	4.09	4.14	255,986
08 Jan 25	4.23000 -0.02	4.27	4.11	4.20	242,231
07 Jan 25	4.25000 -0.18	4.64	4.23	4.48	258,672
06 Jan 25	4.43000 +0.07	4.47	4.36	4.37	310,581
03 Jan 25	4.36000 +0.24	4.38	4.11	4.14	254,761
02 Jan 25	4.12000 +0.01	4.27	4.09	4.16	247,949
31 Dec 24	4.11000 +0.00	4.22	4.09	4.14	263,204
30 Dec 24	4.11000 -0.12	4.18	4.07	4.16	388,449
27 Dec 24	4.23000 -0.02	4.27	4.12	4.23	428,518
26 Dec 24	4.25000 +0.12	4.28	4.07	4.07	349,433
24 Dec 24	4.13000 -0.03	4.16	4.09	4.16	93,367
23 Dec 24	4.16000 -0.02	4.24	4.11	4.17	272,385
20 Dec 24	4.18000 +0.04	4.32	4.07	4.07	852,709
19 Dec 24	4.14000 -0.20	4.39	4.05	4.39	1,398,606
18 Dec 24	4.34000 -0.12	4.64	4.28	4.45	722,512
17 Dec 24	4.46000 +0.00	4.48	4.33	4.43	306,224
16 Dec 24	4.46000 -0.03	4.53	4.43	4.50	202,022
13 Dec 24	4.49000 -0.01	4.51	4.39	4.50	210,901
12 Dec 24	4.50000 -0.21	4.71	4.49	4.69	277,723
11 Dec 24	4.71000 -0.06	4.82	4.68	4.81	307,429
10 Dec 24	4.77000 +0.07	4.80	4.56	4.72	333,401
09 Dec 24	4.70000 +0.04	4.83	4.65	4.72	399,634
06 Dec 24	4.66000 +0.09	4.76	4.60	4.60	319,471
05 Dec 24	4.57000 -0.19	4.76	4.53	4.75	447,982
04 Dec 24	4.76000 +0.09	4.78	4.61	4.63	307,860
03 Dec 24	4.67000 -0.07	4.76	4.62	4.70	346,510
02 Dec 24	4.74000 +0.01	4.77	4.61	4.72	419,216
29 Nov 24	4.73000 +0.07	4.79	4.65	4.68	149,998
27 Nov 24	4.66000 -0.02	4.79	4.62	4.70	252,913
26 Nov 24	4.68000 +0.23	4.70	4.35	4.43	621,750
25 Nov 24	4.45000 +0.08	4.73	4.35	4.43	1,865,171
22 Nov 24	4.37000 +0.12	4.49	4.20	4.22	613,188
21 Nov 24	4.25000 +0.15	4.29	4.13	4.14	300,823
20 Nov 24	4.10000 -0.08	4.20	4.06	4.17	218,818
19 Nov 24	4.18000 +0.06	4.20	4.05	4.06	279,860
18 Nov 24	4.12000 -0.17	4.28	4.09	4.27	346,477
15 Nov 24	4.29000 -0.17	4.49	4.18	4.48	411,886
14 Nov 24	4.46000 -0.06	4.53	4.37	4.52	346,100
13 Nov 24	4.52000 -0.05	4.76	4.50	4.61	621,139
12 Nov 24	4.57000 +0.17	4.67	4.32	4.34	735,550
11 Nov 24	4.40000 +0.16	4.58	4.25	4.25	812,697
08 Nov 24	4.24000 -0.07	4.70	4.05	4.40	1,200,342
07 Nov 24	4.31000 +0.01	4.44	4.20	4.33	543,715
06 Nov 24	4.30000 +0.18	4.51	4.25	4.31	1,033,517
05 Nov 24	4.12000 +0.04	4.17	4.04	4.08	373,873
04 Nov 24	4.08000 -0.10	4.26	4.07	4.18	377,806
01 Nov 24	4.18000 +0.03	4.30	4.16	4.19	258,214
31 Oct 24	4.15000 -0.01	4.20	4.07	4.15	222,666
30 Oct 24	4.16000 -0.06	4.28	4.15	4.21	226,460
29 Oct 24	4.22000 +0.00	4.25	4.14	4.19	189,219
28 Oct 24	4.22000 +0.06	4.28	4.18	4.20	194,426
25 Oct 24	4.16000 -0.07	4.28	4.16	4.24	135,744
24 Oct 24	4.23000 -0.07	4.43	4.23	4.34	379,589
23 Oct 24	4.30000 -0.18	4.45	4.23	4.43	420,456
22 Oct 24	4.48000 +0.02	4.52	4.39	4.46	191,092
21 Oct 24	4.46000 -0.08	4.54	4.41	4.51	380,211
18 Oct 24	4.54000 +0.07	4.55	4.44	4.48	361,905
17 Oct 24	4.47000 -0.07	4.54	4.41	4.53	214,924
16 Oct 24	4.54000 +0.11	4.56	4.43	4.43	267,357
15 Oct 24	4.43000 +0.01	4.50	4.35	4.41	391,244
14 Oct 24	4.42000 -0.01	4.47	4.35	4.43	246,633
11 Oct 24	4.43000 +0.12	4.49	4.30	4.33	351,240
10 Oct 24	4.31000 +0.01	4.32	4.18	4.22	318,133
09 Oct 24	4.30000 +0.09	4.30	4.18	4.20	252,278
08 Oct 24	4.21000 -0.04	4.33	4.13	4.33	336,452
07 Oct 24	4.25000 -0.09	4.38	4.17	4.33	258,876
04 Oct 24	4.34000 -0.01	4.49	4.32	4.47	262,359
03 Oct 24	4.35000 +0.01	4.38	4.21	4.27	353,830
02 Oct 24	4.34000 -0.06	4.45	4.30	4.45	217,249
01 Oct 24	4.40000 -0.07	4.68	4.25	4.48	510,675
30 Sep 24	4.47000 +0.06	4.52	4.36	4.40	514,555
27 Sep 24	4.41000 +0.06	4.55	4.35	4.41	246,304
26 Sep 24	4.35000 +0.12	4.41	4.26	4.30	469,662
25 Sep 24	4.23000 -0.12	4.35	4.21	4.35	268,736
24 Sep 24	4.35000 +0.03	4.40	4.21	4.34	520,573
23 Sep 24	4.32000 -0.18	4.60	4.30	4.53	306,256
20 Sep 24	4.50000 -0.31	4.75	4.50	4.75	795,139
19 Sep 24	4.81000 +0.25	4.82	4.63	4.71	344,887
18 Sep 24	4.56000 -0.18	4.88	4.53	4.72	578,166
17 Sep 24	4.74000 +0.30	5.00	4.60	4.65	1,050,311
16 Sep 24	4.44000 +0.00	4.54	4.39	4.46	402,367
13 Sep 24	4.44000 +0.06	4.49	4.34	4.38	512,806
12 Sep 24	4.38000 +0.13	4.43	4.25	4.27	333,852
11 Sep 24	4.25000 +0.09	4.28	4.07	4.12	370,687
10 Sep 24	4.16000 -0.13	4.28	4.14	4.28	309,891
09 Sep 24	4.29000 -0.01	4.39	4.23	4.32	371,022
06 Sep 24	4.30000 -0.19	4.53	4.22	4.50	335,470
05 Sep 24	4.49000 -0.01	4.60	4.38	4.53	342,233
04 Sep 24	4.50000 -0.12	4.73	4.48	4.62	327,569
03 Sep 24	4.62000 -0.07	4.86	4.60	4.61	581,323
30 Aug 24	4.69000 +0.15	4.74	4.56	4.58	497,870
29 Aug 24	4.54000 +0.06	4.68	4.49	4.54	574,371
28 Aug 24	4.48000 -0.04	4.56	4.36	4.47	442,538
27 Aug 24	4.52000 -0.06	4.58	4.41	4.54	476,403
26 Aug 24	4.58000 +0.05	4.63	4.49	4.56	593,257
23 Aug 24	4.53000 +0.27	4.68	4.32	4.32	812,903
22 Aug 24	4.26000 -0.08	4.39	4.26	4.34	502,887
21 Aug 24	4.34000 +0.28	4.40	4.09	4.11	761,779
20 Aug 24	4.06000 -0.01	4.15	4.00	4.05	1,028,530
19 Aug 24	4.07000 +0.05	4.09	3.89	4.06	1,902,572
16 Aug 24	4.02000 +0.01	4.11	3.95	3.98	4,629,096
15 Aug 24	4.01000 +0.24	4.01	3.85	3.88	1,379,720
14 Aug 24	3.77000 -0.13	3.96	3.76	3.91	931,903
13 Aug 24	3.90000 +0.17	3.94	3.72	3.76	1,472,706
12 Aug 24	3.73000 -0.16	3.89	3.71	3.89	756,429
09 Aug 24	3.89000 +0.06	4.01	3.76	3.76	1,083,190
08 Aug 24	3.83000 +0.00	3.90	3.80	3.84	1,044,035
07 Aug 24	3.83000 +0.18	3.89	3.66	3.66	2,617,502
06 Aug 24	3.65000 +0.10	3.91	3.59	3.75	1,813,767
05 Aug 24	3.55000 -0.15	3.61	3.38	3.50	1,299,296
02 Aug 24	3.70000 -0.25	3.84	3.61	3.80	1,732,976
01 Aug 24	3.95000 +0.05	4.01	3.81	3.84	2,624,102
31 Jul 24	3.90000 -1.84	4.80	3.19	4.74	11,483,906
30 Jul 24	5.74000 -0.23	6.12	5.60	6.00	3,696,056
29 Jul 24	5.97000 -0.06	6.05	5.85	6.03	322,171
26 Jul 24	6.03000 +0.07	6.12	5.91	6.09	399,632
25 Jul 24	5.96000 +0.12	6.16	5.85	5.89	406,604
24 Jul 24	5.84000 -0.18	6.09	5.78	5.94	415,784
23 Jul 24	6.02000 +0.30	6.16	5.72	5.72	399,239
22 Jul 24	5.72000 +0.10	5.73	5.50	5.65	291,597
19 Jul 24	5.62000 -0.03	5.78	5.58	5.66	196,322
18 Jul 24	5.65000 -0.24	5.94	5.62	5.87	271,308
17 Jul 24	5.89000 +0.02	5.95	5.75	5.76	350,982
16 Jul 24	5.87000 +0.37	5.88	5.57	5.60	349,914
15 Jul 24	5.50000 +0.06	5.64	5.42	5.50	331,255
12 Jul 24	5.44000 +0.01	5.91	5.35	5.50	304,147
11 Jul 24	5.43000 +0.34	5.45	5.09	5.21	400,619
10 Jul 24	5.09000 -0.20	5.44	5.05	5.34	347,837
09 Jul 24	5.29000 -0.07	5.32	5.22	5.29	321,685
08 Jul 24	5.36000 +0.02	5.48	5.31	5.39	247,639
05 Jul 24	5.34000 -0.01	5.37	5.26	5.33	281,081
03 Jul 24	5.35000 -0.08	5.50	5.34	5.45	144,979
02 Jul 24	5.43000 +0.06	5.44	5.27	5.35	306,481
01 Jul 24	5.37000 -0.09	5.48	5.24	5.46	527,684
28 Jun 24	5.46000 +0.16	5.47	5.24	5.36	1,988,804
27 Jun 24	5.30000 +0.00	5.32	5.20	5.30	347,598
26 Jun 24	5.30000 +0.15	5.39	5.09	5.21	618,725
25 Jun 24	5.15000 -0.21	5.36	5.12	5.36	505,110
24 Jun 24	5.36000 -0.12	5.55	5.36	5.46	350,459
21 Jun 24	5.48000 +0.04	5.51	5.33	5.45	792,308
20 Jun 24	5.44000 -0.10	5.56	5.40	5.51	396,953
18 Jun 24	5.54000 -0.03	5.57	5.46	5.54	581,835
17 Jun 24	5.57000 -0.05	5.66	5.49	5.61	514,824
14 Jun 24	5.62000 -0.12	5.71	5.41	5.67	909,727
13 Jun 24	5.74000 -0.26	6.08	5.66	6.01	675,619
12 Jun 24	6.00000 +0.05	6.26	5.93	6.04	961,464
11 Jun 24	5.95000 +0.10	6.03	5.78	5.79	979,884
10 Jun 24	5.85000 +0.26	5.89	5.53	5.55	876,444
07 Jun 24	5.59000 -0.07	5.89	5.51	5.63	1,795,028
06 Jun 24	5.66000 +0.29	5.68	5.35	5.36	4,171,169
05 Jun 24	5.37000 +0.17	5.41	5.17	5.25	730,958
04 Jun 24	5.20000 -0.04	5.26	5.07	5.16	608,365
03 Jun 24	5.24000 -0.08	5.43	5.20	5.36	951,779
31 May 24	5.32000 +0.02	5.37	5.23	5.33	873,683
30 May 24	5.30000 +0.00	5.43	5.21	5.34	1,018,115
29 May 24	5.30000 -0.17	5.43	5.15	5.39	1,117,923
28 May 24	5.47000 -0.15	5.70	5.44	5.62	791,457
24 May 24	5.62000 +0.03	5.76	5.57	5.64	485,404
23 May 24	5.59000 -0.07	5.68	5.51	5.68	620,461
22 May 24	5.66000 +0.01	5.80	5.62	5.64	967,147
21 May 24	5.65000 -0.02	5.82	5.62	5.64	916,494
20 May 24	5.67000 +0.17	5.72	5.46	5.49	906,572
17 May 24	5.50000 +0.00	5.54	5.43	5.53	690,571
16 May 24	5.50000 -0.07	5.65	5.43	5.65	680,868
15 May 24	5.57000 +0.12	5.64	5.35	5.54	2,015,513
14 May 24	5.45000 +0.02	5.70	5.43	5.50	937,465
13 May 24	5.43000 +0.11	5.66	5.35	5.38	1,002,071
10 May 24	5.32000 +0.15	5.37	4.93	5.20	2,905,578
09 May 24	5.17000 -0.18	5.44	5.03	5.33	3,323,524
08 May 24	5.35000 -1.90	5.36	4.38	4.56	5,269,088
07 May 24	7.25000 -0.09	7.47	7.22	7.34	480,437
06 May 24	7.34000 +0.31	7.36	7.03	7.10	377,715
03 May 24	7.03000 +0.04	7.20	6.97	7.17	288,422
02 May 24	6.99000 +0.02	7.07	6.87	7.05	312,479
01 May 24	6.97000 +0.03	7.20	6.87	6.94	277,142
30 Apr 24	6.94000 -0.21	7.07	6.92	7.04	294,536
29 Apr 24	7.15000 +0.16	7.28	7.01	7.01	294,707
26 Apr 24	6.99000 +0.26	6.99	6.74	6.77	437,526
25 Apr 24	6.73000 -0.52	7.14	6.66	7.10	384,340
24 Apr 24	7.25000 -0.02	7.29	7.00	7.24	691,373
23 Apr 24	7.27000 -0.06	7.57	7.24	7.30	733,074
22 Apr 24	7.33000 +0.27	7.35	7.02	7.11	1,080,966
19 Apr 24	7.06000 +0.02	7.08	6.97	6.99	532,994
18 Apr 24	7.04000 -0.15	7.42	7.03	7.18	413,092
17 Apr 24	7.19000 -0.12	7.31	7.07	7.29	478,510
16 Apr 24	7.31000 +0.22	7.39	6.98	7.01	2,111,655
15 Apr 24	7.09000 -0.26	7.37	6.92	7.37	371,405
12 Apr 24	7.35000 -0.33	7.66	7.27	7.63	310,499
11 Apr 24	7.68000 -0.05	7.82	7.63	7.78	286,232
10 Apr 24	7.73000 -0.13	7.74	7.54	7.57	396,734
09 Apr 24	7.86000 +0.06	7.98	7.80	7.83	418,215
08 Apr 24	7.80000 -0.12	8.02	7.78	7.98	363,407
05 Apr 24	7.92000 -0.09	8.09	7.87	7.94	277,157
04 Apr 24	8.01000 -0.01	8.33	7.96	8.14	576,597
03 Apr 24	8.02000 +0.31	8.05	7.60	7.63	592,298
02 Apr 24	7.71000 -0.29	7.86	7.59	7.71	437,334
01 Apr 24	8.00000 -0.07	8.35	7.89	8.18	582,735
28 Mar 24	8.07000 +0.16	8.15	7.88	7.88	622,191
27 Mar 24	7.91000 +0.13	8.06	7.83	7.89	354,076
26 Mar 24	7.78000 -0.08	7.96	7.75	7.96	401,151
25 Mar 24	7.86000 +0.25	7.96	7.66	7.66	493,724
22 Mar 24	7.61000 -0.30	7.86	7.60	7.82	275,167
21 Mar 24	7.91000 -0.11	8.17	7.87	8.09	343,149
20 Mar 24	8.02000 +0.17	8.11	7.75	7.86	389,219
19 Mar 24	7.85000 -0.20	8.07	7.82	7.96	570,814
18 Mar 24	8.05000 +0.16	8.10	7.81	7.92	403,735
15 Mar 24	7.89000 -0.20	8.22	7.81	8.06	641,699
14 Mar 24	8.09000 -0.10	8.19	7.96	7.96	406,205
13 Mar 24	8.18500 -0.03	8.36	8.14	8.22	298,296
12 Mar 24	8.22000 -0.15	8.41	8.15	8.40	255,191
11 Mar 24	8.37000 -0.11	8.70	8.28	8.43	305,897
08 Mar 24	8.48000 +0.10	8.71	8.44	8.44	266,119
07 Mar 24	8.38000 +0.24	8.49	8.21	8.21	255,314
06 Mar 24	8.14000 -0.21	8.45	8.08	8.45	431,884
05 Mar 24	8.35000 -0.57	8.82	8.32	8.82	423,733
04 Mar 24	8.92000 -0.05	9.11	8.83	9.01	591,122
01 Mar 24	8.97000 -0.55	9.63	8.70	9.57	740,931
29 Feb 24	9.52000 +0.32	10.62	9.14	9.98	1,262,326
28 Feb 24	9.20000 -0.11	9.35	9.05	9.17	478,459
27 Feb 24	9.31000 +0.16	9.60	9.23	9.31	554,745
26 Feb 24	9.15000 -0.01	9.25	8.90	9.10	473,715
23 Feb 24	9.16000 -0.09	9.32	9.07	9.24	375,677
22 Feb 24	9.25000 +0.03	9.40	9.13	9.35	417,075
21 Feb 24	9.22000 -0.50	9.58	9.14	9.58	396,147
20 Feb 24	9.72000 -0.27	9.93	9.67	9.81	408,171
16 Feb 24	9.99000 -0.27	10.21	9.85	10.05	827,024
15 Feb 24	10.26000 +0.65	10.30	9.73	9.78	766,089
14 Feb 24	9.61000 +0.42	9.73	9.16	9.38	530,801
13 Feb 24	9.19000 -0.43	9.37	9.11	9.13	499,282
12 Feb 24	9.62000 +0.28	9.74	9.36	9.36	517,049
09 Feb 24	9.34000 +0.28	9.34	9.00	9.13	519,592
08 Feb 24	9.06000 +0.48	9.17	8.53	8.68	675,068
07 Feb 24	8.58000 -0.13	8.76	8.34	8.76	652,272
06 Feb 24	8.71000 +0.41	8.90	8.37	8.37	507,682
05 Feb 24	8.30000 -0.31	8.56	8.26	8.56	424,555
02 Feb 24	8.61000 +0.02	8.77	8.30	8.44	1,105,996
01 Feb 24	8.59000 +0.09	8.77	8.54	8.59	471,992
31 Jan 24	8.50000 -0.53	9.01	8.50	9.01	430,226
30 Jan 24	9.03000 -0.33	9.36	8.93	9.36	495,250
29 Jan 24	9.36000 +0.24	9.37	8.61	9.13	443,719
26 Jan 24	9.12000 -0.09	9.26	8.98	9.24	479,613
25 Jan 24	9.21000 -0.05	9.55	9.19	9.41	338,773
24 Jan 24	9.26000 +0.02	9.47	9.19	9.43	388,382
23 Jan 24	9.24000 -0.05	9.46	9.12	9.46	378,929
22 Jan 24	9.29000 +0.59	9.34	8.96	8.96	626,895
19 Jan 24	8.70000 +0.45	8.80	8.16	8.37	545,582
18 Jan 24	8.25000 -0.34	8.75	8.15	8.73	1,006,851
17 Jan 24	8.58500 -0.60	8.75	7.75	7.76	2,069,381
16 Jan 24	9.19000 -0.22	9.41	9.11	9.38	736,884
12 Jan 24	9.41000 +0.01	9.64	9.32	9.53	525,825
11 Jan 24	9.40000 +0.32	9.58	8.78	9.08	842,725
10 Jan 24	9.08000 -0.28	9.38	9.02	9.34	466,897
09 Jan 24	9.36000 -0.08	9.56	9.03	9.24	590,506
08 Jan 24	9.44000 +0.44	9.58	8.89	9.05	875,737
05 Jan 24	9.00000 +0.17	9.06	8.23	8.23	1,208,206
04 Jan 24	8.83000 -0.85	9.70	8.64	9.70	1,302,052
03 Jan 24	9.68000 -0.47	9.96	9.61	9.92	789,328
02 Jan 24	10.15000 +0.21	10.48	9.70	9.82	635,336
29 Dec 23	9.94000 -0.27	10.39	9.91	10.21	385,581
28 Dec 23	10.21000 +0.08	10.21	10.03	10.03	468,146
27 Dec 23	10.13000 +0.00	10.29	9.93	10.19	410,077
26 Dec 23	10.13000 +0.34	10.20	9.77	9.93	431,087
22 Dec 23	9.79000 +0.20	9.88	9.61	9.61	381,132
21 Dec 23	9.59000 +0.09	9.76	9.51	9.64	560,283
20 Dec 23	9.50000 -0.02	9.66	8.81	9.45	909,890
19 Dec 23	9.52000 +0.45	9.83	9.23	9.23	810,232
18 Dec 23	9.07000 +0.25	9.23	8.66	8.91	591,423
15 Dec 23	8.82000 -0.21	9.19	8.79	9.19	941,589
14 Dec 23	9.03000 +0.18	9.38	8.87	9.01	734,386
13 Dec 23	8.85000 +0.35	8.87	8.35	8.50	560,784
12 Dec 23	8.50000 -0.06	8.62	8.38	8.55	391,210
11 Dec 23	8.56000 -0.04	8.64	8.40	8.58	377,501
08 Dec 23	8.60000 +0.14	8.71	8.36	8.44	365,876
07 Dec 23	8.46000 -0.04	8.59	8.39	8.52	463,239
06 Dec 23	8.50000 +0.03	8.78	8.39	8.39	462,891
05 Dec 23	8.47000 -0.33	8.76	8.29	8.70	982,476
04 Dec 23	8.80000 +0.28	8.81	8.32	8.51	602,926
01 Dec 23	8.52000 +0.27	8.56	8.07	8.14	398,567
30 Nov 23	8.25000 +0.15	8.47	7.92	8.18	781,609
29 Nov 23	8.10000 +0.00	8.44	8.07	8.25	383,060
28 Nov 23	8.10000 +0.11	8.28	7.74	7.85	368,000
27 Nov 23	7.99000 -0.20	8.28	7.96	8.12	548,678
24 Nov 23	8.19000 +0.15	8.21	7.92	8.02	182,172
22 Nov 23	8.04000 +0.12	8.39	7.90	8.05	319,956
21 Nov 23	7.92000 -0.33	8.21	7.90	8.18	339,826
20 Nov 23	8.25000 +0.11	8.41	8.11	8.11	386,151
17 Nov 23	8.14000 +0.16	8.20	7.95	8.09	451,567
16 Nov 23	7.98000 -0.40	8.25	7.94	8.23	620,561
15 Nov 23	8.38000 +0.09	8.50	8.16	8.25	817,882
14 Nov 23	8.29000 +0.77	8.29	7.83	7.83	756,754
13 Nov 23	7.52000 +0.34	7.59	7.10	7.10	634,715
10 Nov 23	7.18000 +0.25	7.18	6.80	6.94	483,942
09 Nov 23	6.93000 -0.52	7.52	6.91	7.49	920,618
08 Nov 23	7.45000 +0.07	7.45	6.98	7.34	802,138
07 Nov 23	7.38000 -0.11	7.67	7.32	7.42	830,428
06 Nov 23	7.49000 +0.22	7.91	7.37	7.37	1,201,948
03 Nov 23	7.27000 +1.21	7.86	6.67	6.67	2,035,827
02 Nov 23	6.06000 +0.36	6.08	5.80	5.82	1,002,221
01 Nov 23	5.70000 -0.06	5.80	5.53	5.72	623,414
31 Oct 23	5.76000 -0.20	5.99	5.73	5.95	499,983
30 Oct 23	5.96000 +0.02	6.05	5.82	6.02	655,295
27 Oct 23	5.94000 -0.17	6.32	5.91	6.12	478,046
26 Oct 23	6.11000 -0.04	6.29	6.08	6.20	480,044
25 Oct 23	6.15000 -0.32	6.45	6.13	6.45	774,289
24 Oct 23	6.47000 +0.15	6.57	6.32	6.33	902,114
23 Oct 23	6.32000 -0.23	6.63	6.30	6.45	754,990
20 Oct 23	6.55000 -1.03	7.61	6.49	7.61	1,898,622
19 Oct 23	7.58000 +0.50	7.74	7.12	7.14	2,607,095
18 Oct 23	7.08000 +0.11	7.26	6.91	6.93	1,425,936
17 Oct 23	6.97000 +0.17	7.15	6.62	6.72	3,573,199
16 Oct 23	6.80000 +0.00	7.21	6.72	6.84	4,555,155
13 Oct 23	6.80500 -0.10	6.87	6.50	6.80	1,927,858
12 Oct 23	6.90000 -0.20	7.21	6.80	7.14	697,088
11 Oct 23	7.10000 -0.34	7.57	6.96	7.45	727,935
10 Oct 23	7.44000 -0.01	7.68	7.41	7.44	514,579
09 Oct 23	7.45000 +0.25	7.51	7.02	7.11	750,993
06 Oct 23	7.20000 -0.13	7.36	7.04	7.28	1,241,897
05 Oct 23	7.33000 -0.22	7.64	7.19	7.54	1,176,598
04 Oct 23	7.55000 -0.05	7.64	7.45	7.60	474,721
03 Oct 23	7.60000 -0.18	7.76	7.60	7.70	438,460
02 Oct 23	7.78000 -0.21	7.97	7.67	7.97	501,952
29 Sep 23	7.99000 -0.01	8.07	7.85	8.00	493,861
28 Sep 23	8.00000 +0.11	8.06	7.81	7.87	606,027
27 Sep 23	7.89000 +0.09	8.04	7.78	7.83	490,273
26 Sep 23	7.80000 -0.10	8.04	7.74	7.84	371,104
25 Sep 23	7.90000 +0.01	7.93	7.74	7.85	333,769
22 Sep 23	7.89000 +0.08	8.04	7.73	7.73	564,356
21 Sep 23	7.81000 +0.04	7.91	7.58	7.68	483,157
20 Sep 23	7.77000 -0.13	8.07	7.76	7.99	347,948
19 Sep 23	7.90000 +0.05	7.97	7.76	7.85	679,401
18 Sep 23	7.85000 -0.26	8.07	7.84	8.05	1,072,298
15 Sep 23	8.11000 -0.16	8.28	8.05	8.27	864,885
14 Sep 23	8.27000 -0.04	8.60	8.10	8.33	685,830
13 Sep 23	8.31000 -0.76	9.08	8.21	9.08	792,014
12 Sep 23	9.07000 +0.03	9.13	8.86	9.03	542,717
11 Sep 23	9.04000 +0.12	9.14	8.89	8.98	777,319
08 Sep 23	8.92000 +0.02	9.03	8.71	8.88	702,067
07 Sep 23	8.90500 -0.14	9.01	8.75	8.98	380,471
06 Sep 23	9.04000 -0.06	9.28	8.99	9.14	573,551
05 Sep 23	9.10000 -0.12	9.24	9.00	9.15	701,134
01 Sep 23	9.22000 -0.18	9.62	9.18	9.48	460,917
31 Aug 23	9.40000 -0.15	9.67	9.38	9.54	491,624
30 Aug 23	9.55000 +0.09	9.68	9.40	9.46	579,632
29 Aug 23	9.46500 -0.09	9.62	9.41	9.51	521,349
28 Aug 23	9.55000 +0.17	9.62	9.41	9.46	366,369
25 Aug 23	9.38000 -0.01	9.56	9.26	9.35	749,463
24 Aug 23	9.39000 -0.06	9.55	9.20	9.50	950,775
23 Aug 23	9.45000 -0.70	10.06	9.09	10.06	1,855,047
22 Aug 23	10.15000 +0.17	10.20	9.98	10.05	594,171
21 Aug 23	9.98000 +0.08	10.24	9.75	9.89	335,255
18 Aug 23	9.90000 -0.10	10.05	9.65	9.86	878,701
17 Aug 23	10.00000 +0.00	10.24	9.87	10.01	544,137
16 Aug 23	10.00000 -0.13	10.18	9.68	10.02	452,574
15 Aug 23	10.13000 -0.35	10.66	9.50	9.73	945,635
14 Aug 23	10.48000 -0.07	10.59	10.35	10.52	397,264
11 Aug 23	10.55000 +0.01	10.64	10.34	10.42	468,027
10 Aug 23	10.54000 -0.27	11.01	10.52	10.97	318,816
09 Aug 23	10.81000 -0.58	11.34	10.71	11.34	406,291
08 Aug 23	11.39000 +0.05	11.44	10.95	11.14	377,492
07 Aug 23	11.34000 +0.03	11.47	11.02	11.30	313,027
04 Aug 23	11.31000 +0.35	11.60	10.89	11.04	440,818
03 Aug 23	10.96000 -0.48	11.38	10.91	11.38	414,568
02 Aug 23	11.44000 +0.10	11.52	10.99	11.14	734,304
01 Aug 23	11.34000 -0.49	11.97	10.78	11.82	600,446
31 Jul 23	11.83000 +0.20	11.97	11.66	11.66	295,662
28 Jul 23	11.63000 +0.31	11.78	11.53	11.57	313,881
27 Jul 23	11.32000 -0.78	12.37	11.32	12.30	595,476
26 Jul 23	12.10000 +0.63	12.19	11.35	11.46	527,454
25 Jul 23	11.47000 +0.09	11.51	11.26	11.51	405,626
24 Jul 23	11.38000 -0.15	11.54	10.68	10.98	706,967
21 Jul 23	11.53000 -0.05	11.86	11.33	11.72	442,042
20 Jul 23	11.58000 -0.32	12.00	11.51	11.89	328,592
19 Jul 23	11.90000 -0.22	12.45	11.81	12.26	422,252
18 Jul 23	12.12000 +0.12	12.44	11.87	12.07	463,643
17 Jul 23	12.00000 +0.34	12.05	11.64	11.69	381,310
14 Jul 23	11.66000 +0.05	11.84	11.43	11.67	397,866
13 Jul 23	11.61000 -0.20	11.97	11.51	11.89	598,211
12 Jul 23	11.81000 +0.38	11.96	11.54	11.71	443,042
11 Jul 23	11.43000 +0.25	11.65	11.26	11.32	508,285
10 Jul 23	11.18000 +0.51	11.20	10.68	10.75	827,729
07 Jul 23	10.67000 +0.03	11.02	10.67	10.75	716,635
06 Jul 23	10.64000 -0.13	10.67	10.28	10.54	367,634
05 Jul 23	10.77000 -0.23	10.90	10.72	10.88	344,142
03 Jul 23	11.00000 +0.00	11.13	10.79	11.00	239,274
30 Jun 23	11.00000 +0.19	11.25	10.80	10.95	555,477
29 Jun 23	10.81000 +0.08	10.97	10.59	10.76	543,776
28 Jun 23	10.73000 +0.17	10.73	10.32	10.48	667,726
27 Jun 23	10.56000 +0.41	10.57	10.05	10.15	480,309
26 Jun 23	10.15000 +0.29	10.30	9.73	9.81	558,074
23 Jun 23	9.86000 +0.07	9.92	9.59	9.67	5,689,887
22 Jun 23	9.79000 +0.02	9.93	9.51	9.70	737,499
21 Jun 23	9.77000 -0.94	10.67	9.67	10.58	1,097,452
20 Jun 23	10.71000 -0.09	10.84	10.50	10.70	1,041,730
16 Jun 23	10.80000 -0.14	11.09	10.65	11.06	700,345
15 Jun 23	10.94000 +0.35	11.00	10.48	10.48	637,563
14 Jun 23	10.59000 -0.31	10.89	10.58	10.89	594,026
13 Jun 23	10.90000 +0.27	11.06	10.63	10.75	559,446
12 Jun 23	10.63000 +0.58	10.68	10.01	10.09	653,746
09 Jun 23	10.05000 -0.21	10.44	10.00	10.34	442,817
08 Jun 23	10.26000 -0.31	10.60	10.10	10.56	581,776
07 Jun 23	10.57000 -0.32	11.25	10.54	11.00	479,771
06 Jun 23	10.89000 +0.05	11.02	10.53	10.84	701,382
05 Jun 23	10.84000 -0.08	11.15	10.70	10.94	514,328
02 Jun 23	10.92000 +0.52	10.94	10.54	10.54	1,004,421
01 Jun 23	10.40000 +0.66	10.54	9.50	9.73	1,173,518
31 May 23	9.74000 +0.14	9.78	9.49	9.60	827,692
30 May 23	9.60000 +0.22	9.66	9.40	9.50	548,755
26 May 23	9.38000 -0.10	9.67	9.36	9.49	614,828
25 May 23	9.48000 +0.13	9.55	9.27	9.42	752,374
24 May 23	9.35000 -0.07	9.39	9.20	9.33	510,384
23 May 23	9.42000 -0.18	9.77	9.38	9.57	874,824
22 May 23	9.60000 +0.33	9.74	9.27	9.29	577,029
19 May 23	9.27000 +0.10	9.45	9.05	9.28	882,007
18 May 23	9.17000 +0.17	9.22	8.87	8.98	978,251
17 May 23	9.00000 -0.02	9.13	8.90	9.01	733,830
16 May 23	9.02000 -0.48	9.44	8.99	9.39	618,774
15 May 23	9.50000 +0.38	9.52	9.03	9.16	805,116
12 May 23	9.12000 -0.65	9.77	8.75	9.69	1,984,379
11 May 23	9.77000 -0.04	9.79	9.43	9.72	505,881
10 May 23	9.81000 +0.06	9.90	9.39	9.90	805,057
09 May 23	9.75000 -0.32	10.06	9.53	10.02	582,996
08 May 23	10.07000 -0.14	10.40	9.96	10.14	848,340
05 May 23	10.21000 +0.31	10.73	8.71	9.46	1,476,712
04 May 23	9.90000 -0.22	10.12	9.66	10.07	1,521,367
03 May 23	10.12000 +0.11	10.45	9.91	10.06	1,072,932
02 May 23	10.01000 -0.68	10.67	9.52	10.60	926,911
01 May 23	10.69000 -0.01	10.85	10.50	10.64	1,440,289
28 Apr 23	10.70000 -0.03	10.97	10.40	10.71	535,840
27 Apr 23	10.73000 +0.10	10.91	10.41	10.76	578,650
26 Apr 23	10.63000 +0.14	10.73	10.35	10.39	403,722
25 Apr 23	10.49000 -0.99	11.43	10.46	11.38	393,732
24 Apr 23	11.48000 -0.38	11.90	11.43	11.84	425,136
21 Apr 23	11.86000 +0.82	11.99	11.07	11.11	570,433
20 Apr 23	11.04000 -0.19	11.20	10.84	11.13	817,151
19 Apr 23	11.23000 +0.25	11.45	11.01	11.14	571,190
18 Apr 23	10.98000 -0.01	11.12	10.81	11.10	385,494
17 Apr 23	10.99000 +0.17	11.05	10.54	10.80	561,932
14 Apr 23	10.82000 -0.32	11.25	10.81	11.13	354,214
13 Apr 23	11.14000 +0.29	11.44	10.97	10.97	1,167,991
12 Apr 23	10.85000 +0.06	11.29	10.76	10.99	1,057,847
11 Apr 23	10.79000 +0.34	10.85	10.40	10.45	571,954
10 Apr 23	10.45000 -0.02	10.46	10.16	10.39	396,759
06 Apr 23	10.47000 +0.28	10.55	10.02	10.18	925,937
05 Apr 23	10.19000 -0.01	10.35	9.92	10.20	516,203
04 Apr 23	10.20000 +0.04	10.25	9.78	10.20	642,868
03 Apr 23	10.16000 -0.17	10.31	9.89	10.28	855,755
31 Mar 23	10.33000 +0.61	10.37	9.76	9.76	1,877,914
30 Mar 23	9.72000 -0.04	10.12	9.71	9.86	1,256,580
29 Mar 23	9.76000 -0.02	9.91	9.42	9.84	1,538,026
28 Mar 23	9.78000 -0.61	10.31	9.77	10.30	831,153
27 Mar 23	10.39000 +0.11	10.58	10.29	10.39	904,104
24 Mar 23	10.28000 -0.33	10.68	10.12	10.50	719,499
23 Mar 23	10.61000 -0.28	11.09	10.54	11.01	635,297
22 Mar 23	10.89000 -0.23	11.34	10.88	11.18	1,422,741
21 Mar 23	11.12000 +0.36	11.19	10.84	10.87	1,600,520
20 Mar 23	10.76000 -0.29	11.09	10.70	11.05	1,934,431
17 Mar 23	11.05000 -0.30	11.45	11.03	11.33	704,939
16 Mar 23	11.35000 +0.06	11.71	11.07	11.19	977,511
15 Mar 23	11.29000 -0.60	12.07	11.23	11.60	1,665,177
14 Mar 23	11.89000 +0.56	12.13	11.50	11.50	606,323
13 Mar 23	11.33000 +0.30	11.51	10.65	10.91	1,350,011
10 Mar 23	11.03000 -0.26	11.32	10.69	11.29	880,289
09 Mar 23	11.29000 -0.46	11.93	11.29	11.80	564,747
08 Mar 23	11.75000 -0.36	12.12	11.69	12.09	407,519
07 Mar 23	12.11000 +0.26	12.24	11.68	11.88	595,042
06 Mar 23	11.85000 -0.45	12.37	11.74	12.37	617,931
03 Mar 23	12.30000 +0.42	12.42	11.93	12.04	554,196
02 Mar 23	11.88000 +0.43	11.88	11.22	11.38	705,891
01 Mar 23	11.45000 +0.03	11.75	11.28	11.32	767,902
28 Feb 23	11.42000 +0.15	11.71	11.23	11.28	1,223,096
27 Feb 23	11.27000 -0.75	11.84	10.77	11.69	2,426,496
24 Feb 23	12.02000 -0.08	12.59	10.75	11.10	1,603,765
23 Feb 23	12.10000 +0.49	12.23	11.57	11.85	883,555
22 Feb 23	11.61000 -0.53	12.20	11.21	12.10	1,136,139
21 Feb 23	12.14000 -0.14	12.32	11.93	12.01	830,334
17 Feb 23	12.28000 -1.34	13.52	11.75	13.52	2,313,382
16 Feb 23	13.62000 -0.39	13.89	13.18	13.72	844,950
15 Feb 23	14.01000 +0.66	14.02	13.17	13.23	885,929
14 Feb 23	13.35000 +0.38	13.38	12.66	12.87	508,743
13 Feb 23	12.97000 +0.37	13.02	12.40	12.64	450,228
10 Feb 23	12.60000 -0.13	12.89	12.27	12.64	556,776
09 Feb 23	12.73000 -0.32	13.33	12.64	13.25	467,800
08 Feb 23	13.05000 -0.12	13.46	12.97	13.20	268,248
07 Feb 23	13.17000 +0.27	13.27	12.77	12.89	393,534
06 Feb 23	12.90000 -0.22	12.99	12.41	12.96	426,229
03 Feb 23	13.12000 -0.63	13.70	13.00	13.40	521,385
02 Feb 23	13.75000 +0.74	14.03	12.99	13.46	875,458
01 Feb 23	13.01000 +0.63	13.12	12.13	12.40	706,519
31 Jan 23	12.38000 +0.39	12.56	11.91	12.02	341,294
30 Jan 23	11.99000 -0.26	12.27	11.66	12.10	500,705
27 Jan 23	12.25000 +0.48	12.61	11.69	11.69	725,498
26 Jan 23	11.77000 +0.05	12.21	11.43	11.90	652,151
25 Jan 23	11.72000 +0.01	11.75	11.05	11.48	561,765
24 Jan 23	11.71000 -0.26	12.07	11.60	11.94	377,303
23 Jan 23	11.97000 +0.53	12.04	11.29	11.52	716,369
20 Jan 23	11.44000 +0.02	11.61	11.40	11.53	302,461
19 Jan 23	11.42000 -0.17	11.70	11.32	11.50	261,694
18 Jan 23	11.59000 -0.95	12.69	11.45	12.67	497,401
17 Jan 23	12.54000 +0.14	12.88	12.13	12.35	616,084
13 Jan 23	12.40000 +0.42	12.42	11.80	11.80	288,031
12 Jan 23	11.98000 -0.45	12.89	11.85	12.48	965,863
11 Jan 23	12.43000 +0.41	12.48	12.03	12.13	827,883
10 Jan 23	12.02000 +0.49	12.19	11.24	11.46	734,380
09 Jan 23	11.53000 +1.12	11.56	10.46	10.59	1,228,987
06 Jan 23	10.41000 -0.18	10.63	9.75	10.52	671,200
05 Jan 23	10.59000 -0.83	11.27	10.48	11.27	747,928
04 Jan 23	11.42000 +0.22	11.69	11.19	11.36	677,379
03 Jan 23	11.20000 +0.21	11.78	10.94	11.30	853,037
30 Dec 22	10.99000 -0.17	11.33	10.77	11.06	853,430
29 Dec 22	11.16000 +0.19	11.52	10.70	11.18	493,791
28 Dec 22	10.97000 -0.21	11.17	10.81	11.17	439,793
27 Dec 22	11.18000 -0.25	11.53	10.99	11.43	346,333
23 Dec 22	11.43000 -0.33	11.82	11.37	11.73	438,293
22 Dec 22	11.76000 -0.08	11.78	11.49	11.72	424,268
21 Dec 22	11.84000 +0.15	12.25	11.66	11.80	425,948
20 Dec 22	11.69000 +0.27	11.85	11.03	11.31	548,075
19 Dec 22	11.42000 -0.28	11.85	11.24	11.85	660,958
16 Dec 22	11.70000 -0.24	11.94	11.25	11.71	1,128,174
15 Dec 22	11.94000 -0.34	12.52	11.71	12.18	1,018,769
14 Dec 22	12.28000 +0.32	12.39	11.66	12.05	705,677
13 Dec 22	11.96000 -0.05	13.10	11.87	12.66	618,516
12 Dec 22	12.01000 -0.51	12.95	11.99	12.59	677,709
09 Dec 22	12.52000 -0.06	13.01	12.13	12.42	824,220
08 Dec 22	12.58000 +0.22	12.95	12.14	12.36	721,950
07 Dec 22	12.36000 +0.71	12.50	11.46	11.65	873,639
06 Dec 22	11.65000 -0.60	12.25	11.35	12.25	1,448,729
05 Dec 22	12.25000 -0.20	12.33	11.84	12.24	1,009,467
02 Dec 22	12.45000 +0.45	12.59	11.65	11.77	664,234
01 Dec 22	12.00000 +0.63	12.09	11.50	11.51	917,515
30 Nov 22	11.37000 +0.68	11.38	10.46	10.75	689,330
29 Nov 22	10.69000 -0.08	10.86	10.43	10.71	441,583
28 Nov 22	10.77000 -0.33	11.18	10.75	10.95	493,040
25 Nov 22	11.10000 +0.13	11.13	10.77	11.01	167,545
23 Nov 22	10.97000 +0.25	10.97	10.56	10.71	531,090
22 Nov 22	10.72000 +0.15	10.91	10.42	10.67	532,069
21 Nov 22	10.57000 -0.23	10.74	10.27	10.69	991,664
18 Nov 22	10.80000 -0.07	11.67	10.73	11.24	946,452
17 Nov 22	10.87000 -0.15	10.95	10.51	10.78	553,056
16 Nov 22	11.02000 -0.62	11.64	10.78	11.64	632,110
15 Nov 22	11.64000 +0.30	11.98	11.39	11.76	1,423,315
14 Nov 22	11.34000 -0.58	12.07	10.79	12.02	1,201,203
11 Nov 22	11.92000 +0.43	12.19	11.35	11.44	1,597,954
10 Nov 22	11.49000 +1.35	11.83	11.04	11.16	1,796,760
09 Nov 22	10.14000 -0.09	10.26	9.53	10.05	819,809
08 Nov 22	10.23000 -1.27	11.43	10.15	11.37	1,056,704
07 Nov 22	11.50000 -3.25	11.86	10.89	11.30	1,944,176
14 Oct 22	14.75000 +0.31	14.93	14.35	14.66	1,177,008
13 Oct 22	14.44000 +0.56	14.96	13.00	13.43	1,082,750
12 Oct 22	13.88000 -0.42	14.50	13.53	14.22	661,085
11 Oct 22	14.30000 +0.06	14.56	13.81	14.07	498,779
10 Oct 22	14.24000 -0.58	15.04	13.57	14.75	615,381
07 Oct 22	14.82000 -1.27	15.92	14.77	15.92	377,380
06 Oct 22	16.09000 -0.36	16.70	15.72	16.46	540,889
05 Oct 22	16.45000 -0.56	16.70	15.82	16.59	435,275
04 Oct 22	17.01000 +0.73	17.39	16.62	16.68	418,704
03 Oct 22	16.28000 +0.74	16.35	15.53	15.63	429,995
30 Sep 22	15.54000 -1.04	17.01	15.54	16.59	468,324
29 Sep 22	16.58000 -0.23	16.70	15.90	16.51	319,545
28 Sep 22	16.81000 +0.21	17.17	16.43	16.60	252,222
27 Sep 22	16.60000 +0.36	17.11	16.44	16.44	336,144
26 Sep 22	16.24000 -0.53	17.36	16.20	16.74	287,275
23 Sep 22	16.77000 +0.05	16.99	16.21	16.52	368,850
22 Sep 22	16.72000 -0.20	16.95	16.11	16.63	499,061
21 Sep 22	16.92000 +0.14	17.53	16.58	16.90	1,067,380
20 Sep 22	16.78000 -0.77	17.34	16.73	17.34	460,242
19 Sep 22	17.55000 -0.72	18.49	17.33	18.11	518,545
16 Sep 22	18.27000 -1.11	19.27	18.19	19.25	992,496
15 Sep 22	19.38000 -0.07	20.14	19.27	19.33	256,675
14 Sep 22	19.45000 -0.31	20.10	19.37	19.77	399,856
13 Sep 22	19.76000 -0.83	20.47	19.39	19.76	365,164
12 Sep 22	20.59000 +0.14	20.84	20.27	20.37	234,805
09 Sep 22	20.45000 -0.64	21.86	20.44	21.28	431,259
08 Sep 22	21.09000 +0.66	21.26	20.06	20.19	368,625
07 Sep 22	20.43000 +1.03	20.52	19.21	19.40	429,442
06 Sep 22	19.40000 +0.56	19.77	18.74	19.37	789,740
02 Sep 22	18.84000 -0.44	19.85	18.82	19.52	244,991
01 Sep 22	19.28000 -0.80	19.75	18.51	19.75	383,429
31 Aug 22	20.08000 +0.11	20.94	19.82	20.33	370,572
30 Aug 22	19.97000 +0.28	20.39	19.64	19.86	385,848
29 Aug 22	19.69000 -0.52	20.56	19.61	19.95	595,130
26 Aug 22	20.21000 -1.28	21.46	20.21	21.32	286,444
25 Aug 22	21.49000 +0.01	22.15	20.90	21.65	385,511
24 Aug 22	21.48000 +1.05	21.79	20.46	20.47	400,457
23 Aug 22	20.43000 +0.04	20.85	20.24	20.46	228,383
22 Aug 22	20.39000 -0.46	21.03	20.20	20.68	284,583
19 Aug 22	20.85000 -0.86	21.73	20.69	21.70	548,729
18 Aug 22	21.71000 -0.41	22.56	21.08	21.94	359,643
17 Aug 22	22.12000 -0.27	22.62	21.88	22.11	619,303
16 Aug 22	22.39000 +0.31	22.44	21.75	22.02	521,556
15 Aug 22	22.08000 -0.83	22.86	21.60	22.86	764,479
12 Aug 22	22.91000 -0.29	23.64	22.59	23.19	677,692
11 Aug 22	23.20000 -0.36	24.29	22.54	23.54	918,348
10 Aug 22	23.56000 -0.29	24.03	23.17	23.90	1,231,910
09 Aug 22	23.85000 -1.48	24.60	22.76	24.58	1,759,931
08 Aug 22	25.33000 +0.83	26.93	23.78	23.96	736,633
05 Aug 22	24.50500 -4.83	25.22	21.70	22.97	1,653,540
04 Aug 22	29.33000 +0.04	30.11	28.07	29.40	732,961
03 Aug 22	29.29000 +0.76	29.52	28.00	28.00	720,261
02 Aug 22	28.53000 +1.57	28.76	26.74	26.82	504,810
01 Aug 22	26.96000 +0.98	27.00	25.36	25.84	623,281
29 Jul 22	25.98000 +0.40	26.00	24.97	25.34	394,094
28 Jul 22	25.58000 +0.87	25.76	23.82	24.71	200,251
27 Jul 22	24.71000 +0.88	24.89	23.84	24.17	151,083
26 Jul 22	23.83000 +0.02	24.12	23.17	23.72	155,236
25 Jul 22	23.81000 +0.60	24.18	22.64	23.18	350,796
22 Jul 22	23.21000 -2.44	25.74	22.94	25.72	294,879
21 Jul 22	25.65000 +0.00	25.78	25.15	25.70	229,544
20 Jul 22	25.65000 +1.54	25.68	24.41	24.42	432,025
19 Jul 22	24.11000 -0.04	24.83	23.38	24.55	275,930
18 Jul 22	24.15000 -0.48	25.40	24.14	25.06	256,805
15 Jul 22	24.63000 +0.13	25.09	24.22	25.09	331,781
14 Jul 22	24.50000 -0.19	24.83	23.84	24.42	255,024
13 Jul 22	24.69000 +0.14	25.00	23.49	23.85	248,541
12 Jul 22	24.55000 -1.29	26.49	24.20	25.90	373,645
11 Jul 22	25.84000 +0.46	26.06	24.54	25.20	692,189
08 Jul 22	25.38000 +0.40	25.50	24.50	25.15	1,001,309
07 Jul 22	24.98000 +0.57	25.10	23.21	24.42	682,529
06 Jul 22	24.41000 -0.25	25.27	24.07	25.27	729,532
05 Jul 22	24.66000 +1.17	24.69	22.73	23.48	535,292
01 Jul 22	23.49000 +0.56	24.07	22.63	22.63	612,120
30 Jun 22	22.93000 -1.89	24.60	22.65	24.36	664,119
29 Jun 22	24.82000 +0.16	24.85	24.06	24.52	383,059
28 Jun 22	24.66000 -0.20	25.41	23.79	24.80	480,461
27 Jun 22	24.86000 +0.73	24.90	23.36	24.17	347,072
24 Jun 22	24.13000 +0.30	24.24	23.39	23.94	1,140,787
23 Jun 22	23.83000 +1.83	24.69	22.08	22.08	699,940
22 Jun 22	22.00000 +0.81	22.33	20.71	20.72	678,382
21 Jun 22	21.19000 +1.64	21.26	19.65	20.23	647,025
17 Jun 22	19.55000 +1.05	19.84	18.50	18.50	736,471
16 Jun 22	18.50000 -0.70	19.55	17.92	18.52	675,427
15 Jun 22	19.20000 +0.59	19.74	18.42	18.83	875,135
14 Jun 22	18.61000 +0.44	18.93	17.85	18.32	475,618
13 Jun 22	18.17000 -0.61	18.57	17.35	17.96	513,365
10 Jun 22	18.78000 -0.70	19.37	18.65	18.88	435,380
09 Jun 22	19.48000 -0.16	19.88	19.35	19.49	422,305
08 Jun 22	19.64000 -0.24	20.27	19.48	19.52	377,480
07 Jun 22	19.88000 +0.80	20.01	18.11	18.77	303,559
06 Jun 22	19.08000 -0.36	20.15	19.05	19.93	402,721
03 Jun 22	19.44000 -0.72	19.97	19.25	19.90	407,792
02 Jun 22	20.16000 +1.03	20.73	18.90	19.00	517,065
01 Jun 22	19.13000 -0.42	19.77	18.53	19.67	630,764
31 May 22	19.55000 +0.07	19.64	18.54	19.44	1,538,870
27 May 22	19.48000 +1.38	19.62	18.31	18.31	369,657
26 May 22	18.10000 +0.05	19.01	18.01	18.08	336,825
25 May 22	18.05000 +0.94	18.30	16.51	16.94	431,441
24 May 22	17.11000 -0.27	17.82	16.40	17.15	754,183
23 May 22	17.38000 +0.91	17.76	16.29	16.63	800,675
20 May 22	16.47000 +0.02	16.98	15.83	16.81	1,123,632
19 May 22	16.45000 +0.74	16.78	15.70	15.70	562,825
18 May 22	15.71000 -0.98	16.60	15.49	16.40	699,094
17 May 22	16.69000 +0.04	17.43	16.41	17.10	489,850
16 May 22	16.65000 -0.33	17.13	16.01	16.87	441,216
13 May 22	16.98000 +1.05	17.34	15.78	16.29	746,694
12 May 22	15.93000 +0.51	16.63	14.76	15.12	860,905
11 May 22	15.42000 -1.14	17.17	15.21	16.26	605,688
10 May 22	16.56000 -1.88	18.94	15.75	18.94	1,273,790
09 May 22	18.44000 -1.47	19.80	17.93	19.23	1,418,240
06 May 22	19.90500 -2.57	22.08	19.68	22.01	1,492,998
05 May 22	22.48000 -1.64	24.12	22.30	23.84	436,253
04 May 22	24.12000 +0.86	24.44	22.55	23.34	475,966
03 May 22	23.26000 -1.91	25.84	22.99	25.00	290,724
02 May 22	25.17000 +1.52	25.53	23.28	23.73	502,117
29 Apr 22	23.65000 -0.70	25.23	23.62	24.18	412,133
28 Apr 22	24.35000 +1.30	24.45	22.44	23.18	325,127
27 Apr 22	23.05000 -0.16	23.71	22.60	23.15	577,739
26 Apr 22	23.21000 -1.11	24.26	22.96	24.07	434,269
25 Apr 22	24.32000 +0.36	25.01	23.02	23.68	927,607
22 Apr 22	23.96000 -0.60	24.87	23.08	24.32	468,110
21 Apr 22	24.56000 -1.28	26.39	24.32	25.73	507,794
20 Apr 22	25.84000 -0.04	26.45	25.68	26.13	396,459
19 Apr 22	25.88000 +1.84	25.88	22.89	24.08	470,413
18 Apr 22	24.04000 -0.96	26.12	23.02	24.88	376,895
14 Apr 22	25.00000 -0.75	26.97	24.93	25.87	294,150
13 Apr 22	25.75000 -0.40	26.23	24.85	26.05	588,322
12 Apr 22	26.15000 +1.25	26.92	25.25	25.31	227,491
11 Apr 22	24.90000 -1.08	26.56	24.81	25.76	256,903
08 Apr 22	25.98000 +0.07	26.60	25.00	25.46	417,603
07 Apr 22	25.91000 +0.74	26.34	24.64	25.15	422,411
06 Apr 22	25.17000 -0.70	25.44	24.50	25.44	293,613
05 Apr 22	25.87000 +0.33	25.97	25.21	25.63	281,134
04 Apr 22	25.54000 +0.42	25.71	24.76	25.59	221,007
01 Apr 22	25.12000 +0.47	26.06	24.51	24.58	233,525
31 Mar 22	24.65000 +0.75	25.09	23.44	24.16	1,199,766
30 Mar 22	23.90000 -0.23	24.72	23.43	24.03	382,120
29 Mar 22	24.13000 +0.33	24.57	23.69	24.12	559,073
28 Mar 22	23.80000 +0.60	23.91	22.67	23.38	354,439
25 Mar 22	23.20000 -0.63	25.22	22.63	24.02	327,855
24 Mar 22	23.83000 -0.27	24.41	23.34	24.00	328,452
23 Mar 22	24.10000 -0.25	24.78	23.37	24.10	287,481
22 Mar 22	24.35000 +0.42	25.33	23.50	23.92	323,183
21 Mar 22	23.93000 -0.92	25.26	23.44	24.59	824,180
18 Mar 22	24.85000 +1.49	25.03	23.20	23.30	1,214,239
17 Mar 22	23.36000 +1.69	23.44	21.57	21.63	570,442
16 Mar 22	21.67000 +1.79	21.74	20.00	20.49	834,836
15 Mar 22	19.88000 +1.36	20.02	18.31	18.54	441,123
14 Mar 22	18.52000 -1.33	20.00	18.31	19.57	640,906
11 Mar 22	19.85000 -1.65	22.47	19.66	21.50	680,753
10 Mar 22	21.50000 -0.55	22.13	20.61	21.30	602,188
09 Mar 22	22.05000 +0.48	23.79	21.97	22.00	989,741
08 Mar 22	21.57000 +1.90	22.05	19.41	19.69	876,509
07 Mar 22	19.67000 -0.67	21.07	19.63	20.12	780,757
04 Mar 22	20.34000 -0.63	21.05	19.56	20.57	717,436
03 Mar 22	20.97000 -0.53	21.76	20.56	21.57	601,028
02 Mar 22	21.50000 -1.64	23.35	21.45	23.32	506,525
01 Mar 22	23.14000 +0.02	23.87	21.96	23.01	358,564
28 Feb 22	23.12000 +0.25	23.43	22.36	22.60	503,020
25 Feb 22	22.87000 +0.98	22.88	20.75	21.92	563,933
24 Feb 22	21.89000 +2.24	21.95	18.27	20.24	1,507,735
23 Feb 22	19.65000 -0.70	20.68	19.18	20.62	1,162,061
22 Feb 22	20.35000 -1.63	22.05	19.70	21.42	1,617,126
18 Feb 22	21.98000 -1.13	23.74	21.18	23.03	1,848,088
17 Feb 22	23.11000 -1.20	24.78	22.91	23.98	396,000
16 Feb 22	24.31000 -0.61	25.32	23.56	24.80	274,367
15 Feb 22	24.92000 +1.38	24.92	23.31	23.82	361,632
14 Feb 22	23.54000 -0.04	25.36	23.43	23.83	584,912
11 Feb 22	23.58000 -1.12	25.66	23.29	24.72	205,996
10 Feb 22	24.70000 -0.65	26.49	24.62	24.76	370,182
09 Feb 22	25.35000 +1.15	25.98	24.43	24.43	333,233
08 Feb 22	24.20000 +0.62	24.56	23.09	23.58	409,678
07 Feb 22	23.58000 +0.82	23.91	22.34	22.47	314,158
04 Feb 22	22.76000 +0.75	22.94	21.37	21.93	315,969
03 Feb 22	22.01000 +0.04	22.25	20.58	21.33	446,682
02 Feb 22	21.97000 -1.12	23.17	21.53	23.05	526,339
01 Feb 22	23.09000 +1.21	23.47	21.01	22.03	630,362
31 Jan 22	21.88000 +0.54	22.63	20.45	21.32	807,410
28 Jan 22	21.34000 +0.97	21.35	19.84	20.33	578,778
27 Jan 22	20.37000 +0.42	20.44	19.15	19.92	1,695,585
26 Jan 22	19.95000 +0.11	20.61	19.51	20.61	1,483,682
25 Jan 22	19.84000 +0.28	20.37	18.59	18.65	1,772,782
24 Jan 22	19.56000 +0.73	19.67	18.15	18.32	1,195,022
21 Jan 22	18.83000 -0.75	19.61	18.20	19.19	628,787
20 Jan 22	19.58000 +0.32	20.47	19.31	19.31	614,579
19 Jan 22	19.26000 -0.98	21.21	19.17	20.68	380,086
18 Jan 22	20.24000 -1.33	22.05	20.17	21.53	496,608
14 Jan 22	21.57000 -1.42	23.21	21.46	22.55	280,283
13 Jan 22	22.99000 -0.43	23.88	22.74	23.42	423,906
12 Jan 22	23.42000 -1.18	24.81	23.35	24.81	248,803
11 Jan 22	24.60000 +0.34	25.00	23.63	24.61	158,983
10 Jan 22	24.26000 -0.26	24.58	23.29	24.32	387,617
07 Jan 22	24.52000 -0.96	25.84	24.06	25.36	350,524
06 Jan 22	25.48000 +0.41	25.97	24.29	25.05	572,815
05 Jan 22	25.07000 -2.02	27.55	24.53	26.91	616,091
04 Jan 22	27.09000 -1.06	28.68	26.05	27.95	600,928
03 Jan 22	28.15000 +0.82	28.98	27.38	27.50	607,766
31 Dec 21	27.33000 -0.51	28.55	27.33	27.84	172,600
30 Dec 21	27.84000 +0.52	28.54	27.25	27.37	131,883
29 Dec 21	27.32000 +0.05	27.81	26.43	27.06	141,121
28 Dec 21	27.27000 -1.06	28.72	27.07	28.17	124,000
27 Dec 21	28.33000 -0.02	29.16	28.07	28.66	102,299
23 Dec 21	28.35000 +0.57	28.83	27.44	28.00	181,440
22 Dec 21	27.78000 -0.23	28.57	27.39	28.01	245,114
21 Dec 21	28.01000 +0.83	28.28	27.37	27.61	275,110
20 Dec 21	27.18000 -0.24	27.79	26.14	27.06	400,206
17 Dec 21	27.42000 +0.72	28.07	24.66	26.37	3,011,900
16 Dec 21	26.70000 +0.00	28.71	26.28	28.02	1,281,326
15 Dec 21	26.70000 +1.17	26.90	25.39	25.65	641,453
14 Dec 21	25.53000 -1.73	27.60	25.25	27.16	614,574
13 Dec 21	27.26000 -2.83	31.06	27.17	30.07	560,333
10 Dec 21	30.09000 -1.94	33.39	29.75	31.91	1,162,372
09 Dec 21	32.03000 -0.05	33.19	31.38	31.77	757,198
08 Dec 21	32.08000 +1.78	32.67	29.90	30.30	773,240
07 Dec 21	30.30000 +1.19	30.87	29.61	29.61	551,596
06 Dec 21	29.11000 +0.33	29.28	26.69	28.53	611,277
03 Dec 21	28.78000 +0.15	29.34	27.14	28.89	616,004
02 Dec 21	28.63000 -0.02	29.82	27.66	28.87	418,904
01 Dec 21	28.65000 -0.66	30.56	28.18	29.68	741,305
30 Nov 21	29.31000 -0.84	30.45	28.14	29.90	676,006
29 Nov 21	30.15000 +0.24	30.96	29.07	30.01	440,821
26 Nov 21	29.91000 -0.19	30.56	29.14	29.91	163,585
24 Nov 21	30.10000 +0.81	30.99	27.86	29.21	582,653
23 Nov 21	29.29000 -1.33	31.82	28.73	30.15	829,882
22 Nov 21	30.62000 -4.14	35.38	30.00	34.74	785,537
19 Nov 21	34.76000 +1.83	35.06	32.60	33.16	1,287,425
18 Nov 21	32.93000 -4.71	36.00	32.87	35.98	4,944,042
17 Nov 21	37.64000 -1.94	39.76	33.71	39.76	1,080,599
16 Nov 21	39.58000 -4.34	41.79	37.50	41.35	973,005
15 Nov 21	43.92000 +2.02	44.09	41.49	42.04	161,050
12 Nov 21	41.90000 -0.69	43.36	41.53	42.75	180,149
11 Nov 21	42.59000 +3.19	43.62	39.26	39.70	165,481
10 Nov 21	39.40000 -0.02	39.90	38.53	38.53	373,816
09 Nov 21	39.42000 -1.09	41.35	37.91	40.61	382,545
08 Nov 21	40.51000 -1.32	42.28	40.13	41.75	282,275
05 Nov 21	41.83000 +1.40	42.50	40.24	40.57	177,775
04 Nov 21	40.43000 -0.19	42.01	40.10	40.45	149,294
03 Nov 21	40.62000 +1.27	41.17	39.04	39.67	162,282
02 Nov 21	39.35000 -0.51	40.53	39.18	39.90	119,902
01 Nov 21	39.86000 -0.28	40.63	39.62	40.23	102,850
29 Oct 21	40.14000 +2.99	40.43	36.51	36.83	188,763
28 Oct 21	37.15000 +1.10	37.16	35.85	35.97	165,748
27 Oct 21	36.05000 -1.95	38.16	35.04	38.06	328,901
26 Oct 21	38.00000 -1.43	39.49	37.78	39.37	116,251
25 Oct 21	39.43000 +0.35	39.98	38.55	39.29	89,506
22 Oct 21	39.07500 -0.85	40.20	38.41	39.98	220,672
21 Oct 21	39.93000 +1.49	40.28	38.56	38.56	49,860
20 Oct 21	38.44000 -0.60	39.52	37.64	39.04	202,253
19 Oct 21	39.04000 -1.74	40.73	38.90	40.73	149,982
18 Oct 21	40.78000 -1.52	42.50	40.65	41.52	169,226
15 Oct 21	42.30000 +1.80	42.50	40.39	40.50	287,415
14 Oct 21	40.50000 +1.17	40.91	39.07	39.61	480,251
13 Oct 21	39.33000 +0.23	40.49	38.44	39.01	296,737
12 Oct 21	39.10000 -2.04	42.00	37.55	41.10	434,043
11 Oct 21	41.14000 -4.17	44.18	40.60	44.18	467,714
08 Oct 21	45.31000 +2.00	45.69	42.35	43.08	154,493
07 Oct 21	43.31000 +1.97	44.75	40.44	40.90	222,346
06 Oct 21	41.34000 +0.39	42.48	39.57	40.56	167,987
05 Oct 21	40.95000 +0.74	41.99	39.10	40.00	487,512
04 Oct 21	40.21000 -0.33	41.49	39.12	39.85	181,091
01 Oct 21	40.54000 -2.29	42.79	39.16	42.50	314,734
30 Sep 21	42.83000 +0.58	44.81	41.51	42.66	259,188
29 Sep 21	42.25000 +0.23	42.95	41.28	41.89	141,813
28 Sep 21	42.02000 -4.12	45.19	41.98	44.85	1,059,067
27 Sep 21	46.14000 +1.89	46.69	43.14	43.88	218,877
24 Sep 21	44.25000 +1.30	44.84	40.85	42.44	388,964
23 Sep 21	42.95000 -1.35	45.69	42.26	45.00	331,963
22 Sep 21	44.30000 +0.80	45.77	42.06	43.50	498,278
21 Sep 21	43.50000 -1.46	45.97	42.50	45.21	1,824,564
20 Sep 21	44.96000 -4.03	46.80	42.15	46.72	811,385
17 Sep 21	48.99000 +1.77	50.30	45.42	48.07	1,667,445
16 Sep 21	47.22000 +3.93	48.43	40.60	40.66	1,699,909
15 Sep 21	43.29000 +0.00	44.24	37.00	37.25	7,843,447

Definitive Healthcare Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	1.13000 +0.03	1.16	1.09	1.11	391,817
19 Oct 26	1.10000 +0.10	1.21	1.00	1.00	1,521,173
16 Oct 26	1.00000 +0.00	1.02	1.00	1.00	186,784
15 Oct 26	0.99610 +0.01	1.00	0.98	0.98	126,131
14 Oct 26	0.98540 +0.00	1.00	0.97	1.00	90,893
13 Oct 26	0.98140 +0.01	0.99	0.97	0.97	186,308
12 Oct 26	0.97630 +0.00	0.99	0.97	0.99	414,717
09 Oct 26	0.98000 +0.01	0.99	0.97	0.97	126,606
08 Oct 26	0.96630 +0.00	0.98	0.96	0.98	491,923
07 Oct 26	0.97030 -0.02	1.00	0.97	0.99	210,283
06 Oct 26	0.98800 +0.00	1.00	0.98	0.98	176,561
05 Oct 26	0.98620 +0.05	1.00	0.93	0.93	164,476
02 Oct 26	0.93330 +0.00	0.96	0.93	0.94	207,157
01 Oct 26	0.93610 +0.03	0.94	0.91	0.93	358,662
30 Sep 26	0.90500 -0.03	0.94	0.90	0.93	2,393,662
29 Sep 26	0.93000 +0.01	0.93	0.90	0.90	214,812
28 Sep 26	0.91530 -0.03	0.94	0.91	0.92	388,207
25 Sep 26	0.94500 -0.06	1.03	0.94	1.03	569,213
24 Sep 26	1.01000 +0.00	1.03	0.99	1.02	669,976
23 Sep 26	1.01000 +0.12	1.01	0.89	0.90	420,389
22 Sep 26	0.89000 -0.01	0.93	0.89	0.91	2,345,135
21 Sep 26	0.90000 -0.06	0.97	0.89	0.97	2,610,693
18 Sep 26	0.96000 +0.00	0.99	0.93	0.93	2,566,143
17 Sep 26	0.95820 -0.01	0.99	0.90	0.97	590,979
16 Sep 26	0.96500 -0.04	0.99	0.96	0.98	381,467
15 Sep 26	1.00000 -0.02	1.05	1.00	1.02	601,644
14 Sep 26	1.02000 -0.03	1.05	1.02	1.04	467,089
11 Sep 26	1.05000 +0.02	1.05	1.02	1.03	420,746
10 Sep 26	1.03000 +0.00	1.05	1.02	1.04	800,101
09 Sep 26	1.03000 +0.01	1.05	1.02	1.04	524,202
08 Sep 26	1.02000 -0.03	1.05	1.02	1.05	776,669
04 Sep 26	1.05000 +0.01	1.05	1.02	1.02	602,041
03 Sep 26	1.04000 +0.00	1.07	1.02	1.05	1,013,460
02 Sep 26	1.04000 +0.14	1.22	1.02	1.02	8,723,407
01 Sep 26	0.90230 -0.05	0.97	0.88	0.95	178,355
31 Aug 26	0.95000 +0.15	1.02	0.79	0.80	1,122,275
28 Aug 26	0.80240 -0.01	0.84	0.76	0.82	190,885
27 Aug 26	0.81440 +0.02	0.83	0.77	0.77	222,503
26 Aug 26	0.79010 +0.04	0.79	0.73	0.76	214,309
25 Aug 26	0.75420 +0.03	0.76	0.72	0.73	89,462
24 Aug 26	0.72090 +0.01	0.75	0.70	0.70	155,134
21 Aug 26	0.71410 -0.01	0.74	0.68	0.73	209,574
20 Aug 26	0.72750 +0.01	0.75	0.69	0.71	184,032
19 Aug 26	0.71800 +0.06	0.72	0.66	0.68	204,966
18 Aug 26	0.66000 +0.02	0.72	0.63	0.64	403,087
17 Aug 26	0.63940 +0.00	0.65	0.61	0.64	274,127
14 Aug 26	0.63920 +0.00	0.65	0.61	0.63	351,835
13 Aug 26	0.64070 -0.01	0.68	0.62	0.66	138,012
12 Aug 26	0.65020 +0.01	0.66	0.63	0.63	178,471
11 Aug 26	0.64370 -0.05	0.74	0.63	0.68	357,522
10 Aug 26	0.69850 -0.02	0.72	0.69	0.71	172,029
07 Aug 26	0.71350 +0.03	0.73	0.69	0.69	173,947
06 Aug 26	0.68520 +0.02	0.69	0.65	0.69	244,627
05 Aug 26	0.66740 -0.03	0.70	0.65	0.69	174,126
04 Aug 26	0.70000 +0.00	0.72	0.67	0.71	272,999
03 Aug 26	0.70000 +0.02	0.74	0.68	0.71	120,970
31 Jul 26	0.68230 -0.03	0.71	0.67	0.70	279,670
30 Jul 26	0.71710 -0.01	0.74	0.70	0.74	67,303
29 Jul 26	0.73000 +0.02	0.75	0.71	0.72	153,167
28 Jul 26	0.70720 +0.03	0.71	0.68	0.69	121,433
27 Jul 26	0.67360 -0.01	0.70	0.65	0.67	105,984
24 Jul 26	0.68300 +0.00	0.70	0.67	0.68	116,583
23 Jul 26	0.68590 -0.02	0.70	0.67	0.70	120,140
22 Jul 26	0.70100 -0.02	0.81	0.68	0.72	110,219
21 Jul 26	0.72510 +0.00	0.73	0.70	0.71	85,245
20 Jul 26	0.72040 -0.04	0.79	0.70	0.75	334,653
17 Jul 26	0.75900 -0.06	0.81	0.76	0.80	377,082
16 Jul 26	0.82120 +0.01	0.82	0.80	0.80	181,589
15 Jul 26	0.81070 -0.04	0.88	0.81	0.84	258,871
14 Jul 26	0.84870 +0.05	0.85	0.79	0.80	239,799
13 Jul 26	0.80250 -0.03	0.86	0.80	0.84	181,121
10 Jul 26	0.83570 +0.03	0.85	0.80	0.80	204,827
09 Jul 26	0.80170 -0.01	0.84	0.80	0.80	221,172
08 Jul 26	0.81190 -0.09	0.91	0.81	0.91	327,044
07 Jul 26	0.90000 +0.04	0.94	0.86	0.90	578,302
06 Jul 26	0.86180 +0.08	0.89	0.76	0.76	357,582
02 Jul 26	0.77970 -0.02	0.84	0.77	0.81	256,864
01 Jul 26	0.79990 -0.03	0.86	0.79	0.80	576,904
30 Jun 26	0.83090 +0.11	0.85	0.71	0.73	1,254,030
29 Jun 26	0.71810 +0.06	0.74	0.67	0.67	732,710
26 Jun 26	0.66000 +0.03	0.68	0.62	0.64	4,199,233
25 Jun 26	0.62800 -0.13	0.76	0.63	0.76	843,810
24 Jun 26	0.76000 +0.02	0.82	0.73	0.73	341,343
23 Jun 26	0.73720 -0.01	0.76	0.72	0.75	365,265
22 Jun 26	0.75110 -0.01	0.78	0.75	0.78	188,731
18 Jun 26	0.76000 -0.03	0.82	0.76	0.81	437,311
17 Jun 26	0.79000 -0.02	0.82	0.77	0.80	323,650
16 Jun 26	0.80720 +0.00	0.83	0.80	0.83	218,585
15 Jun 26	0.80400 -0.04	0.91	0.79	0.86	318,059
12 Jun 26	0.83950 -0.01	0.88	0.83	0.84	165,621
11 Jun 26	0.84900 +0.02	0.85	0.81	0.83	237,356
10 Jun 26	0.83150 -0.02	0.87	0.82	0.86	180,373
09 Jun 26	0.85050 +0.00	0.87	0.84	0.86	192,021
08 Jun 26	0.84650 -0.05	0.94	0.84	0.94	221,617
05 Jun 26	0.89700 -0.01	0.98	0.86	0.91	320,787
04 Jun 26	0.90730 +0.03	0.93	0.89	0.89	159,875
03 Jun 26	0.87780 -0.08	0.97	0.86	0.95	320,578
02 Jun 26	0.96010 -0.03	1.01	0.93	0.99	296,272
01 Jun 26	0.98650 +0.06	1.00	0.95	0.95	388,338
29 May 26	0.93080 +0.04	0.97	0.84	0.90	574,109
28 May 26	0.88750 +0.03	0.90	0.83	0.84	292,436
27 May 26	0.85890 -0.04	0.92	0.84	0.92	233,243
26 May 26	0.90270 +0.05	0.90	0.83	0.88	451,913
22 May 26	0.85220 +0.03	0.88	0.81	0.81	331,386
21 May 26	0.82010 -0.04	0.85	0.80	0.85	505,652
20 May 26	0.85930 -0.01	0.89	0.84	0.89	162,928
19 May 26	0.87110 +0.03	0.89	0.82	0.84	229,368
18 May 26	0.84060 +0.03	0.87	0.81	0.81	317,186
15 May 26	0.80790 -0.05	0.86	0.81	0.85	265,674
14 May 26	0.86000 -0.03	0.90	0.86	0.90	353,098
13 May 26	0.88630 -0.04	0.94	0.88	0.94	375,096
12 May 26	0.92660 -0.06	1.00	0.93	0.99	217,553
11 May 26	0.98840 +0.04	1.01	0.92	0.98	410,478
08 May 26	0.95270 +0.03	1.05	0.89	1.05	412,439
07 May 26	0.92200 -0.02	0.96	0.92	0.94	332,015
06 May 26	0.94500 -0.02	0.98	0.91	0.96	283,991
05 May 26	0.96230 -0.07	1.05	0.93	1.03	390,697
04 May 26	1.03000 +0.04	1.07	0.97	0.98	413,595
01 May 26	0.98620 +0.03	1.00	0.92	0.97	234,528
30 Apr 26	0.95310 +0.02	0.96	0.90	0.94	220,139
29 Apr 26	0.93450 -0.08	1.01	0.93	1.01	317,248
28 Apr 26	1.01000 +0.00	1.02	0.99	1.01	143,181
27 Apr 26	1.01000 -0.01	1.06	0.99	1.02	256,299
24 Apr 26	1.02000 +0.02	1.04	0.97	1.03	180,582
23 Apr 26	0.99980 -0.12	1.11	0.99	1.11	213,877
22 Apr 26	1.12000 +0.07	1.13	1.05	1.07	199,000
21 Apr 26	1.05000 +0.00	1.13	1.04	1.05	328,544
20 Apr 26	1.05000 +0.02	1.07	1.02	1.03	189,333
17 Apr 26	1.03000 -0.02	1.09	1.03	1.06	237,824
16 Apr 26	1.05000 -0.03	1.09	1.02	1.07	199,035
15 Apr 26	1.08000 +0.07	1.08	1.00	1.00	209,731
14 Apr 26	1.01000 +0.02	1.03	0.98	1.00	142,791
13 Apr 26	0.99150 +0.05	0.99	0.92	0.94	333,013
10 Apr 26	0.94650 -0.02	1.00	0.92	1.00	264,327
09 Apr 26	0.97050 -0.07	1.06	0.93	1.06	262,552
08 Apr 26	1.04000 -0.03	1.12	1.03	1.12	174,956
07 Apr 26	1.07000 -0.03	1.11	1.05	1.08	200,023
06 Apr 26	1.10000 +0.02	1.13	1.06	1.06	125,540
02 Apr 26	1.08000 -0.01	1.12	1.04	1.07	192,921
01 Apr 26	1.09000 -0.14	1.23	1.09	1.23	273,774
31 Mar 26	1.23000 +0.07	1.24	1.08	1.16	929,420
30 Mar 26	1.16000 +0.11	1.16	1.04	1.08	440,812
27 Mar 26	1.05000 -0.04	1.11	1.02	1.08	248,790
26 Mar 26	1.09000 +0.00	1.12	1.06	1.06	176,445
25 Mar 26	1.09000 -0.02	1.14	1.05	1.13	188,154
24 Mar 26	1.11000 -0.08	1.17	1.09	1.17	249,259
23 Mar 26	1.19000 +0.06	1.21	1.11	1.17	330,171
20 Mar 26	1.13000 +0.13	1.15	1.03	1.03	1,225,331
19 Mar 26	0.99950 -0.07	1.09	0.97	1.06	1,664,304
18 Mar 26	1.07000 -0.05	1.11	1.06	1.11	231,328
17 Mar 26	1.12000 +0.02	1.18	1.10	1.10	198,636
16 Mar 26	1.10000 -0.03	1.15	1.10	1.13	193,765
13 Mar 26	1.13000 +0.00	1.17	1.11	1.12	389,950
12 Mar 26	1.13000 -0.05	1.22	1.11	1.18	277,788
11 Mar 26	1.18500 -0.02	1.25	1.14	1.20	240,021
10 Mar 26	1.20000 -0.04	1.28	1.18	1.22	402,045
09 Mar 26	1.24000 +0.06	1.26	1.11	1.16	434,195
06 Mar 26	1.18000 -0.04	1.21	1.14	1.18	252,425
05 Mar 26	1.22000 +0.00	1.26	1.15	1.20	289,783
04 Mar 26	1.22000 +0.06	1.24	1.12	1.14	350,579
03 Mar 26	1.16000 +0.02	1.21	1.07	1.14	420,516
02 Mar 26	1.14000 -0.14	1.23	1.10	1.21	522,695
27 Feb 26	1.28000 -0.12	1.29	1.14	1.27	603,931
26 Feb 26	1.40000 -0.01	1.50	1.38	1.40	750,685
25 Feb 26	1.41000 +0.02	1.43	1.37	1.39	272,178
24 Feb 26	1.39000 +0.01	1.44	1.36	1.38	401,186
23 Feb 26	1.38000 -0.13	1.50	1.37	1.49	536,107
20 Feb 26	1.51000 -0.06	1.63	1.50	1.55	208,886
19 Feb 26	1.57000 +0.00	1.59	1.52	1.58	252,740
18 Feb 26	1.57000 +0.01	1.62	1.56	1.58	234,535
17 Feb 26	1.56000 -0.03	1.63	1.53	1.58	319,038
13 Feb 26	1.59000 +0.05	1.65	1.54	1.56	369,795
12 Feb 26	1.54000 -0.15	1.74	1.52	1.72	531,880
11 Feb 26	1.69000 -0.20	1.89	1.68	1.89	343,005
10 Feb 26	1.89000 +0.00	2.00	1.87	1.92	329,258
09 Feb 26	1.89000 -0.10	2.00	1.89	2.00	331,265
06 Feb 26	1.99000 +0.03	2.01	1.90	1.98	273,018
05 Feb 26	1.96000 -0.09	2.04	1.95	2.03	316,419
04 Feb 26	2.05000 -0.12	2.17	2.05	2.17	358,712
03 Feb 26	2.17000 -0.17	2.35	2.12	2.35	376,656
02 Feb 26	2.34000 +0.02	2.35	2.28	2.31	307,897
30 Jan 26	2.32000 +0.04	2.33	2.20	2.23	357,140
29 Jan 26	2.28000 -0.08	2.37	2.24	2.37	452,353
28 Jan 26	2.36000 -0.03	2.40	2.35	2.38	384,417
27 Jan 26	2.39000 -0.05	2.45	2.37	2.45	163,914
26 Jan 26	2.44000 +0.01	2.48	2.39	2.42	268,510
23 Jan 26	2.43000 -0.05	2.53	2.42	2.46	205,941
22 Jan 26	2.48000 +0.10	2.58	2.39	2.39	351,638
21 Jan 26	2.38000 +0.11	2.44	2.28	2.30	435,068
20 Jan 26	2.27000 -0.12	2.37	2.26	2.34	352,858
16 Jan 26	2.39000 -0.04	2.43	2.38	2.43	238,850
15 Jan 26	2.43000 -0.03	2.47	2.39	2.47	308,669
14 Jan 26	2.46000 -0.01	2.49	2.41	2.47	282,753
13 Jan 26	2.47000 -0.07	2.55	2.44	2.54	412,112
12 Jan 26	2.54000 -0.01	2.57	2.48	2.54	252,431
09 Jan 26	2.55000 -0.02	2.61	2.46	2.57	327,510
08 Jan 26	2.57000 +0.01	2.65	2.55	2.55	257,002
07 Jan 26	2.56000 +0.02	2.59	2.48	2.55	465,496
06 Jan 26	2.54000 +0.08	2.58	2.43	2.46	467,139
05 Jan 26	2.46000 +0.09	2.56	2.38	2.39	476,406
02 Jan 26	2.37500 -0.49	2.87	2.34	2.87	1,190,627
31 Dec 25	2.87000 +0.08	2.88	2.77	2.78	682,085
30 Dec 25	2.79000 +0.08	2.80	2.63	2.71	631,365
29 Dec 25	2.71000 +0.08	2.72	2.61	2.62	462,856
26 Dec 25	2.63000 +0.01	2.66	2.54	2.59	542,322
24 Dec 25	2.62000 +0.10	2.64	2.48	2.50	354,287
23 Dec 25	2.52000 -0.01	2.55	2.40	2.50	617,390
22 Dec 25	2.53000 -0.01	2.65	2.49	2.55	628,341
19 Dec 25	2.54000 -0.04	2.64	2.43	2.56	1,572,587
18 Dec 25	2.58000 +0.30	2.59	2.30	2.31	2,023,849
17 Dec 25	2.28000 -0.01	2.35	2.27	2.32	502,923
16 Dec 25	2.29000 -0.01	2.31	2.25	2.30	543,618
15 Dec 25	2.30000 -0.01	2.37	2.24	2.35	398,441
12 Dec 25	2.31000 +0.01	2.32	2.23	2.27	707,983
11 Dec 25	2.30000 -0.08	2.41	2.26	2.39	386,095
10 Dec 25	2.38000 +0.01	2.45	2.34	2.37	346,188
09 Dec 25	2.37000 -0.08	2.45	2.35	2.45	384,504
08 Dec 25	2.45000 -0.03	2.50	2.41	2.47	315,549
05 Dec 25	2.48000 -0.08	2.64	2.44	2.56	352,020
04 Dec 25	2.56000 -0.03	2.61	2.49	2.60	406,483
03 Dec 25	2.59000 -0.06	2.71	2.55	2.71	412,075
02 Dec 25	2.65000 -0.01	2.73	2.64	2.73	384,105
01 Dec 25	2.66000 -0.18	2.88	2.63	2.86	300,298
28 Nov 25	2.84000 +0.03	3.00	2.76	2.81	188,088
26 Nov 25	2.81000 +0.01	2.85	2.66	2.80	265,433
25 Nov 25	2.80000 +0.11	2.84	2.60	2.70	440,559
24 Nov 25	2.69000 -0.07	2.78	2.67	2.75	322,861
21 Nov 25	2.76000 +0.16	2.77	2.54	2.60	263,890
20 Nov 25	2.60000 +0.02	2.71	2.58	2.63	251,852
19 Nov 25	2.58000 -0.02	2.65	2.51	2.60	538,317
18 Nov 25	2.60000 -0.02	2.65	2.57	2.59	163,010
17 Nov 25	2.62000 -0.12	2.75	2.62	2.69	181,374
14 Nov 25	2.74000 +0.02	2.76	2.61	2.67	219,588
13 Nov 25	2.72000 +0.00	2.78	2.61	2.70	256,853
12 Nov 25	2.72000 -0.15	2.92	2.69	2.85	375,914
11 Nov 25	2.87000 +0.02	2.90	2.83	2.84	120,434
10 Nov 25	2.85000 -0.08	2.99	2.84	2.97	227,184
07 Nov 25	2.93000 +0.28	2.99	2.70	2.81	502,544
06 Nov 25	2.65000 -0.07	2.72	2.60	2.72	247,661
05 Nov 25	2.72000 -0.06	2.82	2.67	2.78	157,341
04 Nov 25	2.78000 -0.08	2.83	2.71	2.79	250,936
03 Nov 25	2.86000 +0.09	2.96	2.69	2.77	491,092
31 Oct 25	2.77000 +0.09	2.78	2.62	2.68	209,978
30 Oct 25	2.68000 -0.09	2.80	2.68	2.76	298,833
29 Oct 25	2.77000 -0.17	2.93	2.73	2.93	277,203
28 Oct 25	2.94000 -0.03	2.98	2.88	2.96	180,345
27 Oct 25	2.97000 +0.00	3.02	2.92	2.98	216,655
24 Oct 25	2.97000 +0.02	3.01	2.91	2.97	163,790
23 Oct 25	2.95000 +0.01	3.00	2.87	2.94	181,050
22 Oct 25	2.94000 -0.03	3.02	2.89	2.96	190,350
21 Oct 25	2.97000 -0.07	3.04	2.94	3.01	185,810
20 Oct 25	3.04000 +0.17	3.05	2.87	2.90	212,929
17 Oct 25	2.87000 -0.06	2.98	2.82	2.96	196,978
16 Oct 25	2.93000 -0.06	3.03	2.87	3.01	230,850
15 Oct 25	2.99000 -0.04	3.12	2.95	3.07	238,755
14 Oct 25	3.03000 +0.04	3.04	2.90	2.93	250,140
13 Oct 25	2.99000 +0.12	3.06	2.89	2.94	448,350
10 Oct 25	2.87000 -0.21	3.15	2.86	3.10	396,646
09 Oct 25	3.08000 -0.15	3.31	3.08	3.22	416,385
08 Oct 25	3.23000 +0.04	3.29	3.16	3.21	272,480
07 Oct 25	3.19000 -0.22	3.43	3.16	3.41	338,003
06 Oct 25	3.41000 -0.01	3.48	3.34	3.46	327,177
03 Oct 25	3.42000 +0.09	3.49	3.30	3.34	354,719
02 Oct 25	3.33000 -0.23	3.58	3.32	3.57	298,912
01 Oct 25	3.56000 -0.50	4.02	3.52	4.01	564,170
30 Sep 25	4.06000 +0.02	4.07	3.88	4.04	565,658
29 Sep 25	4.04000 +0.06	4.04	3.92	4.00	253,320
26 Sep 25	3.98000 +0.13	4.00	3.86	3.86	184,814
25 Sep 25	3.85000 -0.07	3.90	3.81	3.89	195,651
24 Sep 25	3.92000 -0.25	4.24	3.91	4.18	305,658
23 Sep 25	4.17000 -0.13	4.35	4.15	4.30	371,098
22 Sep 25	4.30000 +0.09	4.30	4.11	4.18	431,485
19 Sep 25	4.21000 -0.07	4.31	4.05	4.28	900,072
18 Sep 25	4.28000 +0.19	4.32	4.05	4.11	312,312
17 Sep 25	4.09000 +0.00	4.27	4.01	4.09	402,976
16 Sep 25	4.09000 +0.04	4.11	3.99	4.05	210,779
15 Sep 25	4.05000 -0.10	4.18	3.98	4.18	214,448
12 Sep 25	4.15000 +0.02	4.18	4.01	4.12	322,528
11 Sep 25	4.13000 +0.15	4.15	3.98	3.99	286,977
10 Sep 25	3.98000 -0.16	4.13	3.97	4.13	259,683
09 Sep 25	4.14000 -0.01	4.15	4.02	4.14	286,036
08 Sep 25	4.15000 +0.15	4.18	4.02	4.02	321,981
05 Sep 25	4.00000 -0.01	4.10	3.96	4.04	226,097
04 Sep 25	4.01000 +0.12	4.03	3.83	3.89	269,491
03 Sep 25	3.89000 +0.08	3.90	3.74	3.78	320,466
02 Sep 25	3.81000 -0.22	4.06	3.81	3.97	275,848
29 Aug 25	4.03000 +0.02	4.03	3.98	4.02	140,089
28 Aug 25	4.01000 -0.03	4.15	3.98	4.06	250,788
27 Aug 25	4.04000 +0.13	4.05	3.90	3.90	136,454
26 Aug 25	3.91000 -0.08	4.03	3.86	3.93	274,647
25 Aug 25	3.99000 -0.07	4.07	3.96	4.04	248,117
22 Aug 25	4.06000 +0.29	4.09	3.80	3.80	367,584
21 Aug 25	3.77000 +0.05	3.83	3.63	3.69	210,880
20 Aug 25	3.72000 -0.07	3.84	3.68	3.79	265,542
19 Aug 25	3.79000 -0.14	4.05	3.77	3.93	312,916
18 Aug 25	3.93000 +0.06	3.94	3.87	3.87	289,023
15 Aug 25	3.87000 +0.07	3.91	3.81	3.81	225,807
14 Aug 25	3.80000 -0.14	3.86	3.72	3.86	393,859
13 Aug 25	3.94000 +0.35	3.99	3.61	3.63	714,924
12 Aug 25	3.59500 +0.08	3.71	3.51	3.51	801,442
11 Aug 25	3.52000 -0.34	4.02	3.44	3.86	882,076
08 Aug 25	3.86000 -0.11	4.70	3.82	4.18	991,755
07 Aug 25	3.97000 +0.04	3.99	3.82	3.94	680,471
06 Aug 25	3.93000 +0.05	3.97	3.87	3.87	375,689
05 Aug 25	3.88000 +0.04	4.09	3.86	3.86	479,937
04 Aug 25	3.84000 +0.10	3.89	3.72	3.75	329,160
01 Aug 25	3.74000 -0.16	3.83	3.72	3.83	511,948
31 Jul 25	3.90000 -0.10	4.11	3.89	3.98	428,671
30 Jul 25	4.00000 -0.08	4.18	3.96	4.09	379,815
29 Jul 25	4.08000 -0.13	4.25	4.05	4.24	410,356
28 Jul 25	4.21000 +0.12	4.24	4.08	4.11	280,105
25 Jul 25	4.09500 +0.09	4.13	3.99	4.03	325,451
24 Jul 25	4.00000 -0.24	4.21	3.98	4.20	450,898
23 Jul 25	4.24000 +0.14	4.26	4.08	4.13	362,885
22 Jul 25	4.10000 +0.11	4.13	3.97	4.01	324,364
21 Jul 25	3.99000 +0.15	4.01	3.86	3.87	397,084
18 Jul 25	3.84000 -0.18	4.08	3.83	4.07	424,089
17 Jul 25	4.02000 +0.00	4.11	4.00	4.04	387,790
16 Jul 25	4.02000 +0.07	4.05	3.92	3.98	687,326
15 Jul 25	3.95000 -0.07	4.09	3.94	4.04	368,036
14 Jul 25	4.02000 +0.10	4.03	3.88	3.88	369,429
11 Jul 25	3.92000 -0.26	4.15	3.90	4.13	464,567
10 Jul 25	4.18500 +0.01	4.20	4.11	4.18	435,170
09 Jul 25	4.17000 +0.00	4.19	4.11	4.19	276,817
08 Jul 25	4.17000 +0.14	4.23	4.04	4.05	461,691
07 Jul 25	4.03000 +0.00	4.20	4.00	4.02	572,697
03 Jul 25	4.03000 +0.01	4.09	3.96	4.01	237,669
02 Jul 25	4.02000 -0.03	4.11	3.99	4.06	416,722
01 Jul 25	4.05000 +0.15	4.09	3.85	3.85	559,274
30 Jun 25	3.90000 +0.09	3.95	3.84	3.85	585,486
27 Jun 25	3.81000 +0.02	3.82	3.73	3.80	2,284,094
26 Jun 25	3.79000 -0.05	3.88	3.74	3.84	497,628
25 Jun 25	3.84000 -0.16	4.03	3.82	4.01	627,668
24 Jun 25	4.00000 +0.03	4.10	3.89	4.00	1,252,465
23 Jun 25	3.97000 +0.17	4.03	3.76	3.76	991,471
20 Jun 25	3.80000 +0.00	3.87	3.73	3.84	1,144,785
18 Jun 25	3.80000 +0.02	3.91	3.72	3.76	922,965
17 Jun 25	3.78000 +0.02	3.95	3.68	3.70	904,904
16 Jun 25	3.76000 +0.11	3.79	3.65	3.70	561,149
13 Jun 25	3.65000 +0.02	3.72	3.55	3.56	554,533
12 Jun 25	3.63000 -0.12	3.77	3.62	3.71	774,090
11 Jun 25	3.75000 +0.00	3.83	3.70	3.80	770,505
10 Jun 25	3.75000 +0.09	3.89	3.57	3.66	725,229
09 Jun 25	3.66000 -0.08	3.79	3.62	3.75	713,035
06 Jun 25	3.74000 +0.18	3.74	3.59	3.59	694,978
05 Jun 25	3.56000 +0.01	3.67	3.44	3.53	497,933
04 Jun 25	3.55000 +0.06	3.61	3.48	3.49	516,418
03 Jun 25	3.49000 +0.22	3.51	3.24	3.27	525,744
02 Jun 25	3.27000 -0.04	3.44	3.20	3.32	836,505
30 May 25	3.31000 +0.04	3.35	3.20	3.25	1,286,332
29 May 25	3.27000 +0.02	3.35	3.22	3.29	390,461
28 May 25	3.25000 -0.03	3.29	3.17	3.29	536,657
27 May 25	3.28000 +0.26	3.29	3.05	3.07	798,890
23 May 25	3.02000 -0.11	3.11	3.01	3.09	441,056
22 May 25	3.13000 -0.01	3.18	3.08	3.12	646,343
21 May 25	3.14000 -0.16	3.30	3.13	3.25	432,154
20 May 25	3.30000 +0.01	3.43	3.25	3.29	579,391
19 May 25	3.29000 +0.01	3.32	3.18	3.25	447,499
16 May 25	3.28000 -0.04	3.34	3.26	3.31	557,898
15 May 25	3.32000 -0.09	3.41	3.29	3.41	405,356
14 May 25	3.41000 -0.19	3.58	3.40	3.58	755,001
13 May 25	3.60000 +0.02	3.72	3.54	3.62	747,551
12 May 25	3.58000 -0.11	3.84	3.54	3.83	813,697
09 May 25	3.69000 +0.88	4.34	3.53	3.59	4,239,174
08 May 25	2.81000 +0.09	2.86	2.74	2.75	548,522
07 May 25	2.72000 +0.07	2.82	2.65	2.67	664,513
06 May 25	2.65000 -0.12	2.74	2.64	2.72	390,511
05 May 25	2.77000 -0.07	2.86	2.75	2.82	499,578
02 May 25	2.84000 +0.09	2.88	2.79	2.79	369,226
01 May 25	2.75000 +0.03	2.80	2.63	2.75	449,797
30 Apr 25	2.72000 -0.05	2.74	2.65	2.72	425,791
29 Apr 25	2.77000 +0.06	2.78	2.66	2.71	520,460
28 Apr 25	2.71000 +0.00	2.74	2.66	2.70	378,091
25 Apr 25	2.71000 +0.00	2.73	2.65	2.69	347,864
24 Apr 25	2.71000 +0.10	2.73	2.60	2.62	458,442
23 Apr 25	2.61000 +0.04	2.73	2.60	2.62	487,675
22 Apr 25	2.57000 +0.06	2.62	2.51	2.54	510,566
21 Apr 25	2.51000 -0.02	2.52	2.47	2.51	791,860
17 Apr 25	2.53000 +0.00	2.56	2.49	2.53	374,757
16 Apr 25	2.53000 +0.03	2.55	2.50	2.50	537,543
15 Apr 25	2.50000 -0.06	2.57	2.49	2.54	812,181
14 Apr 25	2.56000 -0.03	2.63	2.48	2.62	696,843
11 Apr 25	2.59000 +0.11	2.63	2.45	2.50	1,182,161
10 Apr 25	2.48000 -0.01	2.60	2.40	2.43	2,097,956
09 Apr 25	2.49000 +0.04	2.52	2.15	2.44	7,222,905
08 Apr 25	2.45000 -0.06	2.62	2.39	2.59	1,358,121
07 Apr 25	2.51000 +0.00	2.61	2.32	2.38	1,325,936
04 Apr 25	2.51000 +0.00	2.51	2.32	2.39	949,039
03 Apr 25	2.50500 -0.28	2.64	2.50	2.59	505,470
02 Apr 25	2.79000 +0.15	2.81	2.54	2.58	1,476,212
01 Apr 25	2.64000 -0.25	2.91	2.64	2.83	799,717
31 Mar 25	2.89000 -0.05	2.99	2.87	2.90	761,295
28 Mar 25	2.94000 -0.02	2.96	2.87	2.96	943,429
27 Mar 25	2.96000 +0.03	3.07	2.87	2.87	431,030
26 Mar 25	2.93000 +0.02	2.93	2.83	2.93	499,065
25 Mar 25	2.91000 -0.06	3.02	2.90	2.98	746,623
24 Mar 25	2.97000 +0.16	2.99	2.83	2.84	814,774
21 Mar 25	2.81000 +0.02	2.87	2.65	2.76	1,804,109
20 Mar 25	2.79000 -0.03	2.89	2.75	2.80	1,373,104
19 Mar 25	2.82000 +0.05	2.88	2.77	2.79	853,655
18 Mar 25	2.77000 +0.10	2.79	2.56	2.65	1,178,928
17 Mar 25	2.67000 +0.08	2.71	2.58	2.58	939,441
14 Mar 25	2.59000 +0.00	2.80	2.57	2.63	884,186
13 Mar 25	2.59000 -0.16	2.82	2.55	2.75	825,733
12 Mar 25	2.75000 -0.02	2.85	2.70	2.83	706,853
11 Mar 25	2.77000 -0.07	2.85	2.69	2.84	1,089,037
10 Mar 25	2.84000 -0.01	3.04	2.73	2.79	1,175,207
07 Mar 25	2.85000 +0.22	2.87	2.61	2.63	1,631,440
06 Mar 25	2.63000 -0.14	2.82	2.60	2.73	905,157
05 Mar 25	2.77000 -0.01	2.82	2.69	2.80	1,525,449
04 Mar 25	2.78000 -0.05	2.89	2.71	2.78	1,473,851
03 Mar 25	2.83000 -0.40	3.33	2.83	3.23	1,408,116
28 Feb 25	3.23000 -1.69	3.95	2.58	3.76	7,268,846
27 Feb 25	4.92000 -0.18	5.22	4.92	5.09	676,119
26 Feb 25	5.10000 +0.13	5.22	4.95	4.95	500,585
25 Feb 25	4.97000 +0.05	5.16	4.90	4.92	861,680
24 Feb 25	4.92000 +0.00	5.07	4.80	4.94	706,621
21 Feb 25	4.92000 -0.27	5.23	4.90	5.23	443,593
20 Feb 25	5.19000 -0.06	5.22	4.98	5.19	1,339,876
19 Feb 25	5.25000 -0.17	5.39	5.17	5.39	1,050,707
18 Feb 25	5.42000 -0.13	5.66	5.38	5.62	597,119
14 Feb 25	5.55000 +0.11	5.68	5.45	5.50	706,908
13 Feb 25	5.44000 +0.20	5.45	5.21	5.31	370,664
12 Feb 25	5.24000 -0.06	5.36	5.22	5.25	386,333
11 Feb 25	5.30000 -0.05	5.41	5.18	5.28	423,393
10 Feb 25	5.35000 +0.20	5.55	5.23	5.23	1,895,502
07 Feb 25	5.15000 +0.11	5.17	5.03	5.09	359,698
06 Feb 25	5.04000 -0.18	5.31	5.00	5.22	520,643
05 Feb 25	5.22000 +0.07	5.36	5.11	5.11	886,173
04 Feb 25	5.15000 +0.40	5.19	4.72	4.72	784,310
03 Feb 25	4.75000 -0.11	4.83	4.66	4.72	289,029
31 Jan 25	4.86000 -0.06	4.96	4.81	4.92	362,969
30 Jan 25	4.92000 -0.01	5.07	4.89	4.98	297,228
29 Jan 25	4.93000 -0.08	5.08	4.70	5.00	1,715,556
28 Jan 25	5.01000 +0.39	5.03	4.49	4.65	1,165,416
27 Jan 25	4.62000 -0.21	4.91	4.59	4.75	324,620
24 Jan 25	4.83000 -0.04	5.09	4.81	4.84	569,336
23 Jan 25	4.87000 +0.16	4.90	4.59	4.65	577,765
22 Jan 25	4.71000 +0.30	4.73	4.40	4.40	455,666
21 Jan 25	4.41000 +0.47	4.49	4.01	4.01	617,036
17 Jan 25	3.94000 -0.01	4.00	3.91	4.00	7,246,655
16 Jan 25	3.95000 -0.03	4.07	3.92	3.98	262,933
15 Jan 25	3.98000 +0.06	4.09	3.94	4.06	186,933
14 Jan 25	3.92000 -0.01	4.03	3.88	3.97	261,410
13 Jan 25	3.93000 -0.29	4.10	3.76	4.02	307,922
10 Jan 25	4.22000 -0.01	4.24	4.09	4.14	255,986
08 Jan 25	4.23000 -0.02	4.27	4.11	4.20	242,231
07 Jan 25	4.25000 -0.18	4.64	4.23	4.48	258,672
06 Jan 25	4.43000 +0.07	4.47	4.36	4.37	310,581
03 Jan 25	4.36000 +0.24	4.38	4.11	4.14	254,761
02 Jan 25	4.12000 +0.01	4.27	4.09	4.16	247,949
31 Dec 24	4.11000 +0.00	4.22	4.09	4.14	263,204
30 Dec 24	4.11000 -0.12	4.18	4.07	4.16	388,449
27 Dec 24	4.23000 -0.02	4.27	4.12	4.23	428,518
26 Dec 24	4.25000 +0.12	4.28	4.07	4.07	349,433
24 Dec 24	4.13000 -0.03	4.16	4.09	4.16	93,367
23 Dec 24	4.16000 -0.02	4.24	4.11	4.17	272,385
20 Dec 24	4.18000 +0.04	4.32	4.07	4.07	852,709
19 Dec 24	4.14000 -0.20	4.39	4.05	4.39	1,398,606
18 Dec 24	4.34000 -0.12	4.64	4.28	4.45	722,512
17 Dec 24	4.46000 +0.00	4.48	4.33	4.43	306,224
16 Dec 24	4.46000 -0.03	4.53	4.43	4.50	202,022
13 Dec 24	4.49000 -0.01	4.51	4.39	4.50	210,901
12 Dec 24	4.50000 -0.21	4.71	4.49	4.69	277,723
11 Dec 24	4.71000 -0.06	4.82	4.68	4.81	307,429
10 Dec 24	4.77000 +0.07	4.80	4.56	4.72	333,401
09 Dec 24	4.70000 +0.04	4.83	4.65	4.72	399,634
06 Dec 24	4.66000 +0.09	4.76	4.60	4.60	319,471
05 Dec 24	4.57000 -0.19	4.76	4.53	4.75	447,982
04 Dec 24	4.76000 +0.09	4.78	4.61	4.63	307,860
03 Dec 24	4.67000 -0.07	4.76	4.62	4.70	346,510
02 Dec 24	4.74000 +0.01	4.77	4.61	4.72	419,216
29 Nov 24	4.73000 +0.07	4.79	4.65	4.68	149,998
27 Nov 24	4.66000 -0.02	4.79	4.62	4.70	252,913
26 Nov 24	4.68000 +0.23	4.70	4.35	4.43	621,750
25 Nov 24	4.45000 +0.08	4.73	4.35	4.43	1,865,171
22 Nov 24	4.37000 +0.12	4.49	4.20	4.22	613,188
21 Nov 24	4.25000 +0.15	4.29	4.13	4.14	300,823
20 Nov 24	4.10000 -0.08	4.20	4.06	4.17	218,818
19 Nov 24	4.18000 +0.06	4.20	4.05	4.06	279,860
18 Nov 24	4.12000 -0.17	4.28	4.09	4.27	346,477
15 Nov 24	4.29000 -0.17	4.49	4.18	4.48	411,886
14 Nov 24	4.46000 -0.06	4.53	4.37	4.52	346,100
13 Nov 24	4.52000 -0.05	4.76	4.50	4.61	621,139
12 Nov 24	4.57000 +0.17	4.67	4.32	4.34	735,550
11 Nov 24	4.40000 +0.16	4.58	4.25	4.25	812,697
08 Nov 24	4.24000 -0.07	4.70	4.05	4.40	1,200,342
07 Nov 24	4.31000 +0.01	4.44	4.20	4.33	543,715
06 Nov 24	4.30000 +0.18	4.51	4.25	4.31	1,033,517
05 Nov 24	4.12000 +0.04	4.17	4.04	4.08	373,873
04 Nov 24	4.08000 -0.10	4.26	4.07	4.18	377,806
01 Nov 24	4.18000 +0.03	4.30	4.16	4.19	258,214
31 Oct 24	4.15000 -0.01	4.20	4.07	4.15	222,666
30 Oct 24	4.16000 -0.06	4.28	4.15	4.21	226,460
29 Oct 24	4.22000 +0.00	4.25	4.14	4.19	189,219
28 Oct 24	4.22000 +0.06	4.28	4.18	4.20	194,426
25 Oct 24	4.16000 -0.07	4.28	4.16	4.24	135,744
24 Oct 24	4.23000 -0.07	4.43	4.23	4.34	379,589
23 Oct 24	4.30000 -0.18	4.45	4.23	4.43	420,456
22 Oct 24	4.48000 +0.02	4.52	4.39	4.46	191,092
21 Oct 24	4.46000 -0.08	4.54	4.41	4.51	380,211
18 Oct 24	4.54000 +0.07	4.55	4.44	4.48	361,905
17 Oct 24	4.47000 -0.07	4.54	4.41	4.53	214,924
16 Oct 24	4.54000 +0.11	4.56	4.43	4.43	267,357
15 Oct 24	4.43000 +0.01	4.50	4.35	4.41	391,244
14 Oct 24	4.42000 -0.01	4.47	4.35	4.43	246,633
11 Oct 24	4.43000 +0.12	4.49	4.30	4.33	351,240
10 Oct 24	4.31000 +0.01	4.32	4.18	4.22	318,133
09 Oct 24	4.30000 +0.09	4.30	4.18	4.20	252,278
08 Oct 24	4.21000 -0.04	4.33	4.13	4.33	336,452
07 Oct 24	4.25000 -0.09	4.38	4.17	4.33	258,876
04 Oct 24	4.34000 -0.01	4.49	4.32	4.47	262,359
03 Oct 24	4.35000 +0.01	4.38	4.21	4.27	353,830
02 Oct 24	4.34000 -0.06	4.45	4.30	4.45	217,249
01 Oct 24	4.40000 -0.07	4.68	4.25	4.48	510,675
30 Sep 24	4.47000 +0.06	4.52	4.36	4.40	514,555
27 Sep 24	4.41000 +0.06	4.55	4.35	4.41	246,304
26 Sep 24	4.35000 +0.12	4.41	4.26	4.30	469,662
25 Sep 24	4.23000 -0.12	4.35	4.21	4.35	268,736
24 Sep 24	4.35000 +0.03	4.40	4.21	4.34	520,573
23 Sep 24	4.32000 -0.18	4.60	4.30	4.53	306,256
20 Sep 24	4.50000 -0.31	4.75	4.50	4.75	795,139
19 Sep 24	4.81000 +0.25	4.82	4.63	4.71	344,887
18 Sep 24	4.56000 -0.18	4.88	4.53	4.72	578,166
17 Sep 24	4.74000 +0.30	5.00	4.60	4.65	1,050,311
16 Sep 24	4.44000 +0.00	4.54	4.39	4.46	402,367
13 Sep 24	4.44000 +0.06	4.49	4.34	4.38	512,806
12 Sep 24	4.38000 +0.13	4.43	4.25	4.27	333,852
11 Sep 24	4.25000 +0.09	4.28	4.07	4.12	370,687
10 Sep 24	4.16000 -0.13	4.28	4.14	4.28	309,891
09 Sep 24	4.29000 -0.01	4.39	4.23	4.32	371,022
06 Sep 24	4.30000 -0.19	4.53	4.22	4.50	335,470
05 Sep 24	4.49000 -0.01	4.60	4.38	4.53	342,233
04 Sep 24	4.50000 -0.12	4.73	4.48	4.62	327,569
03 Sep 24	4.62000 -0.07	4.86	4.60	4.61	581,323
30 Aug 24	4.69000 +0.15	4.74	4.56	4.58	497,870
29 Aug 24	4.54000 +0.06	4.68	4.49	4.54	574,371
28 Aug 24	4.48000 -0.04	4.56	4.36	4.47	442,538
27 Aug 24	4.52000 -0.06	4.58	4.41	4.54	476,403
26 Aug 24	4.58000 +0.05	4.63	4.49	4.56	593,257
23 Aug 24	4.53000 +0.27	4.68	4.32	4.32	812,903
22 Aug 24	4.26000 -0.08	4.39	4.26	4.34	502,887
21 Aug 24	4.34000 +0.28	4.40	4.09	4.11	761,779
20 Aug 24	4.06000 -0.01	4.15	4.00	4.05	1,028,530
19 Aug 24	4.07000 +0.05	4.09	3.89	4.06	1,902,572
16 Aug 24	4.02000 +0.01	4.11	3.95	3.98	4,629,096
15 Aug 24	4.01000 +0.24	4.01	3.85	3.88	1,379,720
14 Aug 24	3.77000 -0.13	3.96	3.76	3.91	931,903
13 Aug 24	3.90000 +0.17	3.94	3.72	3.76	1,472,706
12 Aug 24	3.73000 -0.16	3.89	3.71	3.89	756,429
09 Aug 24	3.89000 +0.06	4.01	3.76	3.76	1,083,190
08 Aug 24	3.83000 +0.00	3.90	3.80	3.84	1,044,035
07 Aug 24	3.83000 +0.18	3.89	3.66	3.66	2,617,502
06 Aug 24	3.65000 +0.10	3.91	3.59	3.75	1,813,767
05 Aug 24	3.55000 -0.15	3.61	3.38	3.50	1,299,296
02 Aug 24	3.70000 -0.25	3.84	3.61	3.80	1,732,976
01 Aug 24	3.95000 +0.05	4.01	3.81	3.84	2,624,102
31 Jul 24	3.90000 -1.84	4.80	3.19	4.74	11,483,906
30 Jul 24	5.74000 -0.23	6.12	5.60	6.00	3,696,056
29 Jul 24	5.97000 -0.06	6.05	5.85	6.03	322,171
26 Jul 24	6.03000 +0.07	6.12	5.91	6.09	399,632
25 Jul 24	5.96000 +0.12	6.16	5.85	5.89	406,604
24 Jul 24	5.84000 -0.18	6.09	5.78	5.94	415,784
23 Jul 24	6.02000 +0.30	6.16	5.72	5.72	399,239
22 Jul 24	5.72000 +0.10	5.73	5.50	5.65	291,597
19 Jul 24	5.62000 -0.03	5.78	5.58	5.66	196,322
18 Jul 24	5.65000 -0.24	5.94	5.62	5.87	271,308
17 Jul 24	5.89000 +0.02	5.95	5.75	5.76	350,982
16 Jul 24	5.87000 +0.37	5.88	5.57	5.60	349,914
15 Jul 24	5.50000 +0.06	5.64	5.42	5.50	331,255
12 Jul 24	5.44000 +0.01	5.91	5.35	5.50	304,147
11 Jul 24	5.43000 +0.34	5.45	5.09	5.21	400,619
10 Jul 24	5.09000 -0.20	5.44	5.05	5.34	347,837
09 Jul 24	5.29000 -0.07	5.32	5.22	5.29	321,685
08 Jul 24	5.36000 +0.02	5.48	5.31	5.39	247,639
05 Jul 24	5.34000 -0.01	5.37	5.26	5.33	281,081
03 Jul 24	5.35000 -0.08	5.50	5.34	5.45	144,979
02 Jul 24	5.43000 +0.06	5.44	5.27	5.35	306,481
01 Jul 24	5.37000 -0.09	5.48	5.24	5.46	527,684
28 Jun 24	5.46000 +0.16	5.47	5.24	5.36	1,988,804
27 Jun 24	5.30000 +0.00	5.32	5.20	5.30	347,598
26 Jun 24	5.30000 +0.15	5.39	5.09	5.21	618,725
25 Jun 24	5.15000 -0.21	5.36	5.12	5.36	505,110
24 Jun 24	5.36000 -0.12	5.55	5.36	5.46	350,459
21 Jun 24	5.48000 +0.04	5.51	5.33	5.45	792,308
20 Jun 24	5.44000 -0.10	5.56	5.40	5.51	396,953
18 Jun 24	5.54000 -0.03	5.57	5.46	5.54	581,835
17 Jun 24	5.57000 -0.05	5.66	5.49	5.61	514,824
14 Jun 24	5.62000 -0.12	5.71	5.41	5.67	909,727
13 Jun 24	5.74000 -0.26	6.08	5.66	6.01	675,619
12 Jun 24	6.00000 +0.05	6.26	5.93	6.04	961,464
11 Jun 24	5.95000 +0.10	6.03	5.78	5.79	979,884
10 Jun 24	5.85000 +0.26	5.89	5.53	5.55	876,444
07 Jun 24	5.59000 -0.07	5.89	5.51	5.63	1,795,028
06 Jun 24	5.66000 +0.29	5.68	5.35	5.36	4,171,169
05 Jun 24	5.37000 +0.17	5.41	5.17	5.25	730,958
04 Jun 24	5.20000 -0.04	5.26	5.07	5.16	608,365
03 Jun 24	5.24000 -0.08	5.43	5.20	5.36	951,779
31 May 24	5.32000 +0.02	5.37	5.23	5.33	873,683
30 May 24	5.30000 +0.00	5.43	5.21	5.34	1,018,115
29 May 24	5.30000 -0.17	5.43	5.15	5.39	1,117,923
28 May 24	5.47000 -0.15	5.70	5.44	5.62	791,457
24 May 24	5.62000 +0.03	5.76	5.57	5.64	485,404
23 May 24	5.59000 -0.07	5.68	5.51	5.68	620,461
22 May 24	5.66000 +0.01	5.80	5.62	5.64	967,147
21 May 24	5.65000 -0.02	5.82	5.62	5.64	916,494
20 May 24	5.67000 +0.17	5.72	5.46	5.49	906,572
17 May 24	5.50000 +0.00	5.54	5.43	5.53	690,571
16 May 24	5.50000 -0.07	5.65	5.43	5.65	680,868
15 May 24	5.57000 +0.12	5.64	5.35	5.54	2,015,513
14 May 24	5.45000 +0.02	5.70	5.43	5.50	937,465
13 May 24	5.43000 +0.11	5.66	5.35	5.38	1,002,071
10 May 24	5.32000 +0.15	5.37	4.93	5.20	2,905,578
09 May 24	5.17000 -0.18	5.44	5.03	5.33	3,323,524
08 May 24	5.35000 -1.90	5.36	4.38	4.56	5,269,088
07 May 24	7.25000 -0.09	7.47	7.22	7.34	480,437
06 May 24	7.34000 +0.31	7.36	7.03	7.10	377,715
03 May 24	7.03000 +0.04	7.20	6.97	7.17	288,422
02 May 24	6.99000 +0.02	7.07	6.87	7.05	312,479
01 May 24	6.97000 +0.03	7.20	6.87	6.94	277,142
30 Apr 24	6.94000 -0.21	7.07	6.92	7.04	294,536
29 Apr 24	7.15000 +0.16	7.28	7.01	7.01	294,707
26 Apr 24	6.99000 +0.26	6.99	6.74	6.77	437,526
25 Apr 24	6.73000 -0.52	7.14	6.66	7.10	384,340
24 Apr 24	7.25000 -0.02	7.29	7.00	7.24	691,373
23 Apr 24	7.27000 -0.06	7.57	7.24	7.30	733,074
22 Apr 24	7.33000 +0.27	7.35	7.02	7.11	1,080,966
19 Apr 24	7.06000 +0.02	7.08	6.97	6.99	532,994
18 Apr 24	7.04000 -0.15	7.42	7.03	7.18	413,092
17 Apr 24	7.19000 -0.12	7.31	7.07	7.29	478,510
16 Apr 24	7.31000 +0.22	7.39	6.98	7.01	2,111,655
15 Apr 24	7.09000 -0.26	7.37	6.92	7.37	371,405
12 Apr 24	7.35000 -0.33	7.66	7.27	7.63	310,499
11 Apr 24	7.68000 -0.05	7.82	7.63	7.78	286,232
10 Apr 24	7.73000 -0.13	7.74	7.54	7.57	396,734
09 Apr 24	7.86000 +0.06	7.98	7.80	7.83	418,215
08 Apr 24	7.80000 -0.12	8.02	7.78	7.98	363,407
05 Apr 24	7.92000 -0.09	8.09	7.87	7.94	277,157
04 Apr 24	8.01000 -0.01	8.33	7.96	8.14	576,597
03 Apr 24	8.02000 +0.31	8.05	7.60	7.63	592,298
02 Apr 24	7.71000 -0.29	7.86	7.59	7.71	437,334
01 Apr 24	8.00000 -0.07	8.35	7.89	8.18	582,735
28 Mar 24	8.07000 +0.16	8.15	7.88	7.88	622,191
27 Mar 24	7.91000 +0.13	8.06	7.83	7.89	354,076
26 Mar 24	7.78000 -0.08	7.96	7.75	7.96	401,151
25 Mar 24	7.86000 +0.25	7.96	7.66	7.66	493,724
22 Mar 24	7.61000 -0.30	7.86	7.60	7.82	275,167
21 Mar 24	7.91000 -0.11	8.17	7.87	8.09	343,149
20 Mar 24	8.02000 +0.17	8.11	7.75	7.86	389,219
19 Mar 24	7.85000 -0.20	8.07	7.82	7.96	570,814
18 Mar 24	8.05000 +0.16	8.10	7.81	7.92	403,735
15 Mar 24	7.89000 -0.20	8.22	7.81	8.06	641,699
14 Mar 24	8.09000 -0.10	8.19	7.96	7.96	406,205
13 Mar 24	8.18500 -0.03	8.36	8.14	8.22	298,296
12 Mar 24	8.22000 -0.15	8.41	8.15	8.40	255,191
11 Mar 24	8.37000 -0.11	8.70	8.28	8.43	305,897
08 Mar 24	8.48000 +0.10	8.71	8.44	8.44	266,119
07 Mar 24	8.38000 +0.24	8.49	8.21	8.21	255,314
06 Mar 24	8.14000 -0.21	8.45	8.08	8.45	431,884
05 Mar 24	8.35000 -0.57	8.82	8.32	8.82	423,733
04 Mar 24	8.92000 -0.05	9.11	8.83	9.01	591,122
01 Mar 24	8.97000 -0.55	9.63	8.70	9.57	740,931
29 Feb 24	9.52000 +0.32	10.62	9.14	9.98	1,262,326
28 Feb 24	9.20000 -0.11	9.35	9.05	9.17	478,459
27 Feb 24	9.31000 +0.16	9.60	9.23	9.31	554,745
26 Feb 24	9.15000 -0.01	9.25	8.90	9.10	473,715
23 Feb 24	9.16000 -0.09	9.32	9.07	9.24	375,677
22 Feb 24	9.25000 +0.03	9.40	9.13	9.35	417,075
21 Feb 24	9.22000 -0.50	9.58	9.14	9.58	396,147
20 Feb 24	9.72000 -0.27	9.93	9.67	9.81	408,171
16 Feb 24	9.99000 -0.27	10.21	9.85	10.05	827,024
15 Feb 24	10.26000 +0.65	10.30	9.73	9.78	766,089
14 Feb 24	9.61000 +0.42	9.73	9.16	9.38	530,801
13 Feb 24	9.19000 -0.43	9.37	9.11	9.13	499,282
12 Feb 24	9.62000 +0.28	9.74	9.36	9.36	517,049
09 Feb 24	9.34000 +0.28	9.34	9.00	9.13	519,592
08 Feb 24	9.06000 +0.48	9.17	8.53	8.68	675,068
07 Feb 24	8.58000 -0.13	8.76	8.34	8.76	652,272
06 Feb 24	8.71000 +0.41	8.90	8.37	8.37	507,682
05 Feb 24	8.30000 -0.31	8.56	8.26	8.56	424,555
02 Feb 24	8.61000 +0.02	8.77	8.30	8.44	1,105,996
01 Feb 24	8.59000 +0.09	8.77	8.54	8.59	471,992
31 Jan 24	8.50000 -0.53	9.01	8.50	9.01	430,226
30 Jan 24	9.03000 -0.33	9.36	8.93	9.36	495,250
29 Jan 24	9.36000 +0.24	9.37	8.61	9.13	443,719
26 Jan 24	9.12000 -0.09	9.26	8.98	9.24	479,613
25 Jan 24	9.21000 -0.05	9.55	9.19	9.41	338,773
24 Jan 24	9.26000 +0.02	9.47	9.19	9.43	388,382
23 Jan 24	9.24000 -0.05	9.46	9.12	9.46	378,929
22 Jan 24	9.29000 +0.59	9.34	8.96	8.96	626,895
19 Jan 24	8.70000 +0.45	8.80	8.16	8.37	545,582
18 Jan 24	8.25000 -0.34	8.75	8.15	8.73	1,006,851
17 Jan 24	8.58500 -0.60	8.75	7.75	7.76	2,069,381
16 Jan 24	9.19000 -0.22	9.41	9.11	9.38	736,884
12 Jan 24	9.41000 +0.01	9.64	9.32	9.53	525,825
11 Jan 24	9.40000 +0.32	9.58	8.78	9.08	842,725
10 Jan 24	9.08000 -0.28	9.38	9.02	9.34	466,897
09 Jan 24	9.36000 -0.08	9.56	9.03	9.24	590,506
08 Jan 24	9.44000 +0.44	9.58	8.89	9.05	875,737
05 Jan 24	9.00000 +0.17	9.06	8.23	8.23	1,208,206
04 Jan 24	8.83000 -0.85	9.70	8.64	9.70	1,302,052
03 Jan 24	9.68000 -0.47	9.96	9.61	9.92	789,328
02 Jan 24	10.15000 +0.21	10.48	9.70	9.82	635,336
29 Dec 23	9.94000 -0.27	10.39	9.91	10.21	385,581
28 Dec 23	10.21000 +0.08	10.21	10.03	10.03	468,146
27 Dec 23	10.13000 +0.00	10.29	9.93	10.19	410,077
26 Dec 23	10.13000 +0.34	10.20	9.77	9.93	431,087
22 Dec 23	9.79000 +0.20	9.88	9.61	9.61	381,132
21 Dec 23	9.59000 +0.09	9.76	9.51	9.64	560,283
20 Dec 23	9.50000 -0.02	9.66	8.81	9.45	909,890
19 Dec 23	9.52000 +0.45	9.83	9.23	9.23	810,232
18 Dec 23	9.07000 +0.25	9.23	8.66	8.91	591,423
15 Dec 23	8.82000 -0.21	9.19	8.79	9.19	941,589
14 Dec 23	9.03000 +0.18	9.38	8.87	9.01	734,386
13 Dec 23	8.85000 +0.35	8.87	8.35	8.50	560,784
12 Dec 23	8.50000 -0.06	8.62	8.38	8.55	391,210
11 Dec 23	8.56000 -0.04	8.64	8.40	8.58	377,501
08 Dec 23	8.60000 +0.14	8.71	8.36	8.44	365,876
07 Dec 23	8.46000 -0.04	8.59	8.39	8.52	463,239
06 Dec 23	8.50000 +0.03	8.78	8.39	8.39	462,891
05 Dec 23	8.47000 -0.33	8.76	8.29	8.70	982,476
04 Dec 23	8.80000 +0.28	8.81	8.32	8.51	602,926
01 Dec 23	8.52000 +0.27	8.56	8.07	8.14	398,567
30 Nov 23	8.25000 +0.15	8.47	7.92	8.18	781,609
29 Nov 23	8.10000 +0.00	8.44	8.07	8.25	383,060
28 Nov 23	8.10000 +0.11	8.28	7.74	7.85	368,000
27 Nov 23	7.99000 -0.20	8.28	7.96	8.12	548,678
24 Nov 23	8.19000 +0.15	8.21	7.92	8.02	182,172
22 Nov 23	8.04000 +0.12	8.39	7.90	8.05	319,956
21 Nov 23	7.92000 -0.33	8.21	7.90	8.18	339,826
20 Nov 23	8.25000 +0.11	8.41	8.11	8.11	386,151
17 Nov 23	8.14000 +0.16	8.20	7.95	8.09	451,567
16 Nov 23	7.98000 -0.40	8.25	7.94	8.23	620,561
15 Nov 23	8.38000 +0.09	8.50	8.16	8.25	817,882
14 Nov 23	8.29000 +0.77	8.29	7.83	7.83	756,754
13 Nov 23	7.52000 +0.34	7.59	7.10	7.10	634,715
10 Nov 23	7.18000 +0.25	7.18	6.80	6.94	483,942
09 Nov 23	6.93000 -0.52	7.52	6.91	7.49	920,618
08 Nov 23	7.45000 +0.07	7.45	6.98	7.34	802,138
07 Nov 23	7.38000 -0.11	7.67	7.32	7.42	830,428
06 Nov 23	7.49000 +0.22	7.91	7.37	7.37	1,201,948
03 Nov 23	7.27000 +1.21	7.86	6.67	6.67	2,035,827
02 Nov 23	6.06000 +0.36	6.08	5.80	5.82	1,002,221
01 Nov 23	5.70000 -0.06	5.80	5.53	5.72	623,414
31 Oct 23	5.76000 -0.20	5.99	5.73	5.95	499,983
30 Oct 23	5.96000 +0.02	6.05	5.82	6.02	655,295
27 Oct 23	5.94000 -0.17	6.32	5.91	6.12	478,046
26 Oct 23	6.11000 -0.04	6.29	6.08	6.20	480,044
25 Oct 23	6.15000 -0.32	6.45	6.13	6.45	774,289
24 Oct 23	6.47000 +0.15	6.57	6.32	6.33	902,114
23 Oct 23	6.32000 -0.23	6.63	6.30	6.45	754,990
20 Oct 23	6.55000 -1.03	7.61	6.49	7.61	1,898,622
19 Oct 23	7.58000 +0.50	7.74	7.12	7.14	2,607,095
18 Oct 23	7.08000 +0.11	7.26	6.91	6.93	1,425,936
17 Oct 23	6.97000 +0.17	7.15	6.62	6.72	3,573,199
16 Oct 23	6.80000 +0.00	7.21	6.72	6.84	4,555,155
13 Oct 23	6.80500 -0.10	6.87	6.50	6.80	1,927,858
12 Oct 23	6.90000 -0.20	7.21	6.80	7.14	697,088
11 Oct 23	7.10000 -0.34	7.57	6.96	7.45	727,935
10 Oct 23	7.44000 -0.01	7.68	7.41	7.44	514,579
09 Oct 23	7.45000 +0.25	7.51	7.02	7.11	750,993
06 Oct 23	7.20000 -0.13	7.36	7.04	7.28	1,241,897
05 Oct 23	7.33000 -0.22	7.64	7.19	7.54	1,176,598
04 Oct 23	7.55000 -0.05	7.64	7.45	7.60	474,721
03 Oct 23	7.60000 -0.18	7.76	7.60	7.70	438,460
02 Oct 23	7.78000 -0.21	7.97	7.67	7.97	501,952
29 Sep 23	7.99000 -0.01	8.07	7.85	8.00	493,861
28 Sep 23	8.00000 +0.11	8.06	7.81	7.87	606,027
27 Sep 23	7.89000 +0.09	8.04	7.78	7.83	490,273
26 Sep 23	7.80000 -0.10	8.04	7.74	7.84	371,104
25 Sep 23	7.90000 +0.01	7.93	7.74	7.85	333,769
22 Sep 23	7.89000 +0.08	8.04	7.73	7.73	564,356
21 Sep 23	7.81000 +0.04	7.91	7.58	7.68	483,157
20 Sep 23	7.77000 -0.13	8.07	7.76	7.99	347,948
19 Sep 23	7.90000 +0.05	7.97	7.76	7.85	679,401
18 Sep 23	7.85000 -0.26	8.07	7.84	8.05	1,072,298
15 Sep 23	8.11000 -0.16	8.28	8.05	8.27	864,885
14 Sep 23	8.27000 -0.04	8.60	8.10	8.33	685,830
13 Sep 23	8.31000 -0.76	9.08	8.21	9.08	792,014
12 Sep 23	9.07000 +0.03	9.13	8.86	9.03	542,717
11 Sep 23	9.04000 +0.12	9.14	8.89	8.98	777,319
08 Sep 23	8.92000 +0.02	9.03	8.71	8.88	702,067
07 Sep 23	8.90500 -0.14	9.01	8.75	8.98	380,471
06 Sep 23	9.04000 -0.06	9.28	8.99	9.14	573,551
05 Sep 23	9.10000 -0.12	9.24	9.00	9.15	701,134
01 Sep 23	9.22000 -0.18	9.62	9.18	9.48	460,917
31 Aug 23	9.40000 -0.15	9.67	9.38	9.54	491,624
30 Aug 23	9.55000 +0.09	9.68	9.40	9.46	579,632
29 Aug 23	9.46500 -0.09	9.62	9.41	9.51	521,349
28 Aug 23	9.55000 +0.17	9.62	9.41	9.46	366,369
25 Aug 23	9.38000 -0.01	9.56	9.26	9.35	749,463
24 Aug 23	9.39000 -0.06	9.55	9.20	9.50	950,775
23 Aug 23	9.45000 -0.70	10.06	9.09	10.06	1,855,047
22 Aug 23	10.15000 +0.17	10.20	9.98	10.05	594,171
21 Aug 23	9.98000 +0.08	10.24	9.75	9.89	335,255
18 Aug 23	9.90000 -0.10	10.05	9.65	9.86	878,701
17 Aug 23	10.00000 +0.00	10.24	9.87	10.01	544,137
16 Aug 23	10.00000 -0.13	10.18	9.68	10.02	452,574
15 Aug 23	10.13000 -0.35	10.66	9.50	9.73	945,635
14 Aug 23	10.48000 -0.07	10.59	10.35	10.52	397,264
11 Aug 23	10.55000 +0.01	10.64	10.34	10.42	468,027
10 Aug 23	10.54000 -0.27	11.01	10.52	10.97	318,816
09 Aug 23	10.81000 -0.58	11.34	10.71	11.34	406,291
08 Aug 23	11.39000 +0.05	11.44	10.95	11.14	377,492
07 Aug 23	11.34000 +0.03	11.47	11.02	11.30	313,027
04 Aug 23	11.31000 +0.35	11.60	10.89	11.04	440,818
03 Aug 23	10.96000 -0.48	11.38	10.91	11.38	414,568
02 Aug 23	11.44000 +0.10	11.52	10.99	11.14	734,304
01 Aug 23	11.34000 -0.49	11.97	10.78	11.82	600,446
31 Jul 23	11.83000 +0.20	11.97	11.66	11.66	295,662
28 Jul 23	11.63000 +0.31	11.78	11.53	11.57	313,881
27 Jul 23	11.32000 -0.78	12.37	11.32	12.30	595,476
26 Jul 23	12.10000 +0.63	12.19	11.35	11.46	527,454
25 Jul 23	11.47000 +0.09	11.51	11.26	11.51	405,626
24 Jul 23	11.38000 -0.15	11.54	10.68	10.98	706,967
21 Jul 23	11.53000 -0.05	11.86	11.33	11.72	442,042
20 Jul 23	11.58000 -0.32	12.00	11.51	11.89	328,592
19 Jul 23	11.90000 -0.22	12.45	11.81	12.26	422,252
18 Jul 23	12.12000 +0.12	12.44	11.87	12.07	463,643
17 Jul 23	12.00000 +0.34	12.05	11.64	11.69	381,310
14 Jul 23	11.66000 +0.05	11.84	11.43	11.67	397,866
13 Jul 23	11.61000 -0.20	11.97	11.51	11.89	598,211
12 Jul 23	11.81000 +0.38	11.96	11.54	11.71	443,042
11 Jul 23	11.43000 +0.25	11.65	11.26	11.32	508,285
10 Jul 23	11.18000 +0.51	11.20	10.68	10.75	827,729
07 Jul 23	10.67000 +0.03	11.02	10.67	10.75	716,635
06 Jul 23	10.64000 -0.13	10.67	10.28	10.54	367,634
05 Jul 23	10.77000 -0.23	10.90	10.72	10.88	344,142
03 Jul 23	11.00000 +0.00	11.13	10.79	11.00	239,274
30 Jun 23	11.00000 +0.19	11.25	10.80	10.95	555,477
29 Jun 23	10.81000 +0.08	10.97	10.59	10.76	543,776
28 Jun 23	10.73000 +0.17	10.73	10.32	10.48	667,726
27 Jun 23	10.56000 +0.41	10.57	10.05	10.15	480,309
26 Jun 23	10.15000 +0.29	10.30	9.73	9.81	558,074
23 Jun 23	9.86000 +0.07	9.92	9.59	9.67	5,689,887
22 Jun 23	9.79000 +0.02	9.93	9.51	9.70	737,499
21 Jun 23	9.77000 -0.94	10.67	9.67	10.58	1,097,452
20 Jun 23	10.71000 -0.09	10.84	10.50	10.70	1,041,730
16 Jun 23	10.80000 -0.14	11.09	10.65	11.06	700,345
15 Jun 23	10.94000 +0.35	11.00	10.48	10.48	637,563
14 Jun 23	10.59000 -0.31	10.89	10.58	10.89	594,026
13 Jun 23	10.90000 +0.27	11.06	10.63	10.75	559,446
12 Jun 23	10.63000 +0.58	10.68	10.01	10.09	653,746
09 Jun 23	10.05000 -0.21	10.44	10.00	10.34	442,817
08 Jun 23	10.26000 -0.31	10.60	10.10	10.56	581,776
07 Jun 23	10.57000 -0.32	11.25	10.54	11.00	479,771
06 Jun 23	10.89000 +0.05	11.02	10.53	10.84	701,382
05 Jun 23	10.84000 -0.08	11.15	10.70	10.94	514,328
02 Jun 23	10.92000 +0.52	10.94	10.54	10.54	1,004,421
01 Jun 23	10.40000 +0.66	10.54	9.50	9.73	1,173,518
31 May 23	9.74000 +0.14	9.78	9.49	9.60	827,692
30 May 23	9.60000 +0.22	9.66	9.40	9.50	548,755
26 May 23	9.38000 -0.10	9.67	9.36	9.49	614,828
25 May 23	9.48000 +0.13	9.55	9.27	9.42	752,374
24 May 23	9.35000 -0.07	9.39	9.20	9.33	510,384
23 May 23	9.42000 -0.18	9.77	9.38	9.57	874,824
22 May 23	9.60000 +0.33	9.74	9.27	9.29	577,029
19 May 23	9.27000 +0.10	9.45	9.05	9.28	882,007
18 May 23	9.17000 +0.17	9.22	8.87	8.98	978,251
17 May 23	9.00000 -0.02	9.13	8.90	9.01	733,830
16 May 23	9.02000 -0.48	9.44	8.99	9.39	618,774
15 May 23	9.50000 +0.38	9.52	9.03	9.16	805,116
12 May 23	9.12000 -0.65	9.77	8.75	9.69	1,984,379
11 May 23	9.77000 -0.04	9.79	9.43	9.72	505,881
10 May 23	9.81000 +0.06	9.90	9.39	9.90	805,057
09 May 23	9.75000 -0.32	10.06	9.53	10.02	582,996
08 May 23	10.07000 -0.14	10.40	9.96	10.14	848,340
05 May 23	10.21000 +0.31	10.73	8.71	9.46	1,476,712
04 May 23	9.90000 -0.22	10.12	9.66	10.07	1,521,367
03 May 23	10.12000 +0.11	10.45	9.91	10.06	1,072,932
02 May 23	10.01000 -0.68	10.67	9.52	10.60	926,911
01 May 23	10.69000 -0.01	10.85	10.50	10.64	1,440,289
28 Apr 23	10.70000 -0.03	10.97	10.40	10.71	535,840
27 Apr 23	10.73000 +0.10	10.91	10.41	10.76	578,650
26 Apr 23	10.63000 +0.14	10.73	10.35	10.39	403,722
25 Apr 23	10.49000 -0.99	11.43	10.46	11.38	393,732
24 Apr 23	11.48000 -0.38	11.90	11.43	11.84	425,136
21 Apr 23	11.86000 +0.82	11.99	11.07	11.11	570,433
20 Apr 23	11.04000 -0.19	11.20	10.84	11.13	817,151
19 Apr 23	11.23000 +0.25	11.45	11.01	11.14	571,190
18 Apr 23	10.98000 -0.01	11.12	10.81	11.10	385,494
17 Apr 23	10.99000 +0.17	11.05	10.54	10.80	561,932
14 Apr 23	10.82000 -0.32	11.25	10.81	11.13	354,214
13 Apr 23	11.14000 +0.29	11.44	10.97	10.97	1,167,991
12 Apr 23	10.85000 +0.06	11.29	10.76	10.99	1,057,847
11 Apr 23	10.79000 +0.34	10.85	10.40	10.45	571,954
10 Apr 23	10.45000 -0.02	10.46	10.16	10.39	396,759
06 Apr 23	10.47000 +0.28	10.55	10.02	10.18	925,937
05 Apr 23	10.19000 -0.01	10.35	9.92	10.20	516,203
04 Apr 23	10.20000 +0.04	10.25	9.78	10.20	642,868
03 Apr 23	10.16000 -0.17	10.31	9.89	10.28	855,755
31 Mar 23	10.33000 +0.61	10.37	9.76	9.76	1,877,914
30 Mar 23	9.72000 -0.04	10.12	9.71	9.86	1,256,580
29 Mar 23	9.76000 -0.02	9.91	9.42	9.84	1,538,026
28 Mar 23	9.78000 -0.61	10.31	9.77	10.30	831,153
27 Mar 23	10.39000 +0.11	10.58	10.29	10.39	904,104
24 Mar 23	10.28000 -0.33	10.68	10.12	10.50	719,499
23 Mar 23	10.61000 -0.28	11.09	10.54	11.01	635,297
22 Mar 23	10.89000 -0.23	11.34	10.88	11.18	1,422,741
21 Mar 23	11.12000 +0.36	11.19	10.84	10.87	1,600,520
20 Mar 23	10.76000 -0.29	11.09	10.70	11.05	1,934,431
17 Mar 23	11.05000 -0.30	11.45	11.03	11.33	704,939
16 Mar 23	11.35000 +0.06	11.71	11.07	11.19	977,511
15 Mar 23	11.29000 -0.60	12.07	11.23	11.60	1,665,177
14 Mar 23	11.89000 +0.56	12.13	11.50	11.50	606,323
13 Mar 23	11.33000 +0.30	11.51	10.65	10.91	1,350,011
10 Mar 23	11.03000 -0.26	11.32	10.69	11.29	880,289
09 Mar 23	11.29000 -0.46	11.93	11.29	11.80	564,747
08 Mar 23	11.75000 -0.36	12.12	11.69	12.09	407,519
07 Mar 23	12.11000 +0.26	12.24	11.68	11.88	595,042
06 Mar 23	11.85000 -0.45	12.37	11.74	12.37	617,931
03 Mar 23	12.30000 +0.42	12.42	11.93	12.04	554,196
02 Mar 23	11.88000 +0.43	11.88	11.22	11.38	705,891
01 Mar 23	11.45000 +0.03	11.75	11.28	11.32	767,902
28 Feb 23	11.42000 +0.15	11.71	11.23	11.28	1,223,096
27 Feb 23	11.27000 -0.75	11.84	10.77	11.69	2,426,496
24 Feb 23	12.02000 -0.08	12.59	10.75	11.10	1,603,765
23 Feb 23	12.10000 +0.49	12.23	11.57	11.85	883,555
22 Feb 23	11.61000 -0.53	12.20	11.21	12.10	1,136,139
21 Feb 23	12.14000 -0.14	12.32	11.93	12.01	830,334
17 Feb 23	12.28000 -1.34	13.52	11.75	13.52	2,313,382
16 Feb 23	13.62000 -0.39	13.89	13.18	13.72	844,950
15 Feb 23	14.01000 +0.66	14.02	13.17	13.23	885,929
14 Feb 23	13.35000 +0.38	13.38	12.66	12.87	508,743
13 Feb 23	12.97000 +0.37	13.02	12.40	12.64	450,228
10 Feb 23	12.60000 -0.13	12.89	12.27	12.64	556,776
09 Feb 23	12.73000 -0.32	13.33	12.64	13.25	467,800
08 Feb 23	13.05000 -0.12	13.46	12.97	13.20	268,248
07 Feb 23	13.17000 +0.27	13.27	12.77	12.89	393,534
06 Feb 23	12.90000 -0.22	12.99	12.41	12.96	426,229
03 Feb 23	13.12000 -0.63	13.70	13.00	13.40	521,385
02 Feb 23	13.75000 +0.74	14.03	12.99	13.46	875,458
01 Feb 23	13.01000 +0.63	13.12	12.13	12.40	706,519
31 Jan 23	12.38000 +0.39	12.56	11.91	12.02	341,294
30 Jan 23	11.99000 -0.26	12.27	11.66	12.10	500,705
27 Jan 23	12.25000 +0.48	12.61	11.69	11.69	725,498
26 Jan 23	11.77000 +0.05	12.21	11.43	11.90	652,151
25 Jan 23	11.72000 +0.01	11.75	11.05	11.48	561,765
24 Jan 23	11.71000 -0.26	12.07	11.60	11.94	377,303
23 Jan 23	11.97000 +0.53	12.04	11.29	11.52	716,369
20 Jan 23	11.44000 +0.02	11.61	11.40	11.53	302,461
19 Jan 23	11.42000 -0.17	11.70	11.32	11.50	261,694
18 Jan 23	11.59000 -0.95	12.69	11.45	12.67	497,401
17 Jan 23	12.54000 +0.14	12.88	12.13	12.35	616,084
13 Jan 23	12.40000 +0.42	12.42	11.80	11.80	288,031
12 Jan 23	11.98000 -0.45	12.89	11.85	12.48	965,863
11 Jan 23	12.43000 +0.41	12.48	12.03	12.13	827,883
10 Jan 23	12.02000 +0.49	12.19	11.24	11.46	734,380
09 Jan 23	11.53000 +1.12	11.56	10.46	10.59	1,228,987
06 Jan 23	10.41000 -0.18	10.63	9.75	10.52	671,200
05 Jan 23	10.59000 -0.83	11.27	10.48	11.27	747,928
04 Jan 23	11.42000 +0.22	11.69	11.19	11.36	677,379
03 Jan 23	11.20000 +0.21	11.78	10.94	11.30	853,037
30 Dec 22	10.99000 -0.17	11.33	10.77	11.06	853,430
29 Dec 22	11.16000 +0.19	11.52	10.70	11.18	493,791
28 Dec 22	10.97000 -0.21	11.17	10.81	11.17	439,793
27 Dec 22	11.18000 -0.25	11.53	10.99	11.43	346,333
23 Dec 22	11.43000 -0.33	11.82	11.37	11.73	438,293
22 Dec 22	11.76000 -0.08	11.78	11.49	11.72	424,268
21 Dec 22	11.84000 +0.15	12.25	11.66	11.80	425,948
20 Dec 22	11.69000 +0.27	11.85	11.03	11.31	548,075
19 Dec 22	11.42000 -0.28	11.85	11.24	11.85	660,958
16 Dec 22	11.70000 -0.24	11.94	11.25	11.71	1,128,174
15 Dec 22	11.94000 -0.34	12.52	11.71	12.18	1,018,769
14 Dec 22	12.28000 +0.32	12.39	11.66	12.05	705,677
13 Dec 22	11.96000 -0.05	13.10	11.87	12.66	618,516
12 Dec 22	12.01000 -0.51	12.95	11.99	12.59	677,709
09 Dec 22	12.52000 -0.06	13.01	12.13	12.42	824,220
08 Dec 22	12.58000 +0.22	12.95	12.14	12.36	721,950
07 Dec 22	12.36000 +0.71	12.50	11.46	11.65	873,639
06 Dec 22	11.65000 -0.60	12.25	11.35	12.25	1,448,729
05 Dec 22	12.25000 -0.20	12.33	11.84	12.24	1,009,467
02 Dec 22	12.45000 +0.45	12.59	11.65	11.77	664,234
01 Dec 22	12.00000 +0.63	12.09	11.50	11.51	917,515
30 Nov 22	11.37000 +0.68	11.38	10.46	10.75	689,330
29 Nov 22	10.69000 -0.08	10.86	10.43	10.71	441,583
28 Nov 22	10.77000 -0.33	11.18	10.75	10.95	493,040
25 Nov 22	11.10000 +0.13	11.13	10.77	11.01	167,545
23 Nov 22	10.97000 +0.25	10.97	10.56	10.71	531,090
22 Nov 22	10.72000 +0.15	10.91	10.42	10.67	532,069
21 Nov 22	10.57000 -0.23	10.74	10.27	10.69	991,664
18 Nov 22	10.80000 -0.07	11.67	10.73	11.24	946,452
17 Nov 22	10.87000 -0.15	10.95	10.51	10.78	553,056
16 Nov 22	11.02000 -0.62	11.64	10.78	11.64	632,110
15 Nov 22	11.64000 +0.30	11.98	11.39	11.76	1,423,315
14 Nov 22	11.34000 -0.58	12.07	10.79	12.02	1,201,203
11 Nov 22	11.92000 +0.43	12.19	11.35	11.44	1,597,954
10 Nov 22	11.49000 +1.35	11.83	11.04	11.16	1,796,760
09 Nov 22	10.14000 -0.09	10.26	9.53	10.05	819,809
08 Nov 22	10.23000 -1.27	11.43	10.15	11.37	1,056,704
07 Nov 22	11.50000 -3.25	11.86	10.89	11.30	1,944,176
14 Oct 22	14.75000 +0.31	14.93	14.35	14.66	1,177,008
13 Oct 22	14.44000 +0.56	14.96	13.00	13.43	1,082,750
12 Oct 22	13.88000 -0.42	14.50	13.53	14.22	661,085
11 Oct 22	14.30000 +0.06	14.56	13.81	14.07	498,779
10 Oct 22	14.24000 -0.58	15.04	13.57	14.75	615,381
07 Oct 22	14.82000 -1.27	15.92	14.77	15.92	377,380
06 Oct 22	16.09000 -0.36	16.70	15.72	16.46	540,889
05 Oct 22	16.45000 -0.56	16.70	15.82	16.59	435,275
04 Oct 22	17.01000 +0.73	17.39	16.62	16.68	418,704
03 Oct 22	16.28000 +0.74	16.35	15.53	15.63	429,995
30 Sep 22	15.54000 -1.04	17.01	15.54	16.59	468,324
29 Sep 22	16.58000 -0.23	16.70	15.90	16.51	319,545
28 Sep 22	16.81000 +0.21	17.17	16.43	16.60	252,222
27 Sep 22	16.60000 +0.36	17.11	16.44	16.44	336,144
26 Sep 22	16.24000 -0.53	17.36	16.20	16.74	287,275
23 Sep 22	16.77000 +0.05	16.99	16.21	16.52	368,850
22 Sep 22	16.72000 -0.20	16.95	16.11	16.63	499,061
21 Sep 22	16.92000 +0.14	17.53	16.58	16.90	1,067,380
20 Sep 22	16.78000 -0.77	17.34	16.73	17.34	460,242
19 Sep 22	17.55000 -0.72	18.49	17.33	18.11	518,545
16 Sep 22	18.27000 -1.11	19.27	18.19	19.25	992,496
15 Sep 22	19.38000 -0.07	20.14	19.27	19.33	256,675
14 Sep 22	19.45000 -0.31	20.10	19.37	19.77	399,856
13 Sep 22	19.76000 -0.83	20.47	19.39	19.76	365,164
12 Sep 22	20.59000 +0.14	20.84	20.27	20.37	234,805
09 Sep 22	20.45000 -0.64	21.86	20.44	21.28	431,259
08 Sep 22	21.09000 +0.66	21.26	20.06	20.19	368,625
07 Sep 22	20.43000 +1.03	20.52	19.21	19.40	429,442
06 Sep 22	19.40000 +0.56	19.77	18.74	19.37	789,740
02 Sep 22	18.84000 -0.44	19.85	18.82	19.52	244,991
01 Sep 22	19.28000 -0.80	19.75	18.51	19.75	383,429
31 Aug 22	20.08000 +0.11	20.94	19.82	20.33	370,572
30 Aug 22	19.97000 +0.28	20.39	19.64	19.86	385,848
29 Aug 22	19.69000 -0.52	20.56	19.61	19.95	595,130
26 Aug 22	20.21000 -1.28	21.46	20.21	21.32	286,444
25 Aug 22	21.49000 +0.01	22.15	20.90	21.65	385,511
24 Aug 22	21.48000 +1.05	21.79	20.46	20.47	400,457
23 Aug 22	20.43000 +0.04	20.85	20.24	20.46	228,383
22 Aug 22	20.39000 -0.46	21.03	20.20	20.68	284,583
19 Aug 22	20.85000 -0.86	21.73	20.69	21.70	548,729
18 Aug 22	21.71000 -0.41	22.56	21.08	21.94	359,643
17 Aug 22	22.12000 -0.27	22.62	21.88	22.11	619,303
16 Aug 22	22.39000 +0.31	22.44	21.75	22.02	521,556
15 Aug 22	22.08000 -0.83	22.86	21.60	22.86	764,479
12 Aug 22	22.91000 -0.29	23.64	22.59	23.19	677,692
11 Aug 22	23.20000 -0.36	24.29	22.54	23.54	918,348
10 Aug 22	23.56000 -0.29	24.03	23.17	23.90	1,231,910
09 Aug 22	23.85000 -1.48	24.60	22.76	24.58	1,759,931
08 Aug 22	25.33000 +0.83	26.93	23.78	23.96	736,633
05 Aug 22	24.50500 -4.83	25.22	21.70	22.97	1,653,540
04 Aug 22	29.33000 +0.04	30.11	28.07	29.40	732,961
03 Aug 22	29.29000 +0.76	29.52	28.00	28.00	720,261
02 Aug 22	28.53000 +1.57	28.76	26.74	26.82	504,810
01 Aug 22	26.96000 +0.98	27.00	25.36	25.84	623,281
29 Jul 22	25.98000 +0.40	26.00	24.97	25.34	394,094
28 Jul 22	25.58000 +0.87	25.76	23.82	24.71	200,251
27 Jul 22	24.71000 +0.88	24.89	23.84	24.17	151,083
26 Jul 22	23.83000 +0.02	24.12	23.17	23.72	155,236
25 Jul 22	23.81000 +0.60	24.18	22.64	23.18	350,796
22 Jul 22	23.21000 -2.44	25.74	22.94	25.72	294,879
21 Jul 22	25.65000 +0.00	25.78	25.15	25.70	229,544
20 Jul 22	25.65000 +1.54	25.68	24.41	24.42	432,025
19 Jul 22	24.11000 -0.04	24.83	23.38	24.55	275,930
18 Jul 22	24.15000 -0.48	25.40	24.14	25.06	256,805
15 Jul 22	24.63000 +0.13	25.09	24.22	25.09	331,781
14 Jul 22	24.50000 -0.19	24.83	23.84	24.42	255,024
13 Jul 22	24.69000 +0.14	25.00	23.49	23.85	248,541
12 Jul 22	24.55000 -1.29	26.49	24.20	25.90	373,645
11 Jul 22	25.84000 +0.46	26.06	24.54	25.20	692,189
08 Jul 22	25.38000 +0.40	25.50	24.50	25.15	1,001,309
07 Jul 22	24.98000 +0.57	25.10	23.21	24.42	682,529
06 Jul 22	24.41000 -0.25	25.27	24.07	25.27	729,532
05 Jul 22	24.66000 +1.17	24.69	22.73	23.48	535,292
01 Jul 22	23.49000 +0.56	24.07	22.63	22.63	612,120
30 Jun 22	22.93000 -1.89	24.60	22.65	24.36	664,119
29 Jun 22	24.82000 +0.16	24.85	24.06	24.52	383,059
28 Jun 22	24.66000 -0.20	25.41	23.79	24.80	480,461
27 Jun 22	24.86000 +0.73	24.90	23.36	24.17	347,072
24 Jun 22	24.13000 +0.30	24.24	23.39	23.94	1,140,787
23 Jun 22	23.83000 +1.83	24.69	22.08	22.08	699,940
22 Jun 22	22.00000 +0.81	22.33	20.71	20.72	678,382
21 Jun 22	21.19000 +1.64	21.26	19.65	20.23	647,025
17 Jun 22	19.55000 +1.05	19.84	18.50	18.50	736,471
16 Jun 22	18.50000 -0.70	19.55	17.92	18.52	675,427
15 Jun 22	19.20000 +0.59	19.74	18.42	18.83	875,135
14 Jun 22	18.61000 +0.44	18.93	17.85	18.32	475,618
13 Jun 22	18.17000 -0.61	18.57	17.35	17.96	513,365
10 Jun 22	18.78000 -0.70	19.37	18.65	18.88	435,380
09 Jun 22	19.48000 -0.16	19.88	19.35	19.49	422,305
08 Jun 22	19.64000 -0.24	20.27	19.48	19.52	377,480
07 Jun 22	19.88000 +0.80	20.01	18.11	18.77	303,559
06 Jun 22	19.08000 -0.36	20.15	19.05	19.93	402,721
03 Jun 22	19.44000 -0.72	19.97	19.25	19.90	407,792
02 Jun 22	20.16000 +1.03	20.73	18.90	19.00	517,065
01 Jun 22	19.13000 -0.42	19.77	18.53	19.67	630,764
31 May 22	19.55000 +0.07	19.64	18.54	19.44	1,538,870
27 May 22	19.48000 +1.38	19.62	18.31	18.31	369,657
26 May 22	18.10000 +0.05	19.01	18.01	18.08	336,825
25 May 22	18.05000 +0.94	18.30	16.51	16.94	431,441
24 May 22	17.11000 -0.27	17.82	16.40	17.15	754,183
23 May 22	17.38000 +0.91	17.76	16.29	16.63	800,675
20 May 22	16.47000 +0.02	16.98	15.83	16.81	1,123,632
19 May 22	16.45000 +0.74	16.78	15.70	15.70	562,825
18 May 22	15.71000 -0.98	16.60	15.49	16.40	699,094
17 May 22	16.69000 +0.04	17.43	16.41	17.10	489,850
16 May 22	16.65000 -0.33	17.13	16.01	16.87	441,216
13 May 22	16.98000 +1.05	17.34	15.78	16.29	746,694
12 May 22	15.93000 +0.51	16.63	14.76	15.12	860,905
11 May 22	15.42000 -1.14	17.17	15.21	16.26	605,688
10 May 22	16.56000 -1.88	18.94	15.75	18.94	1,273,790
09 May 22	18.44000 -1.47	19.80	17.93	19.23	1,418,240
06 May 22	19.90500 -2.57	22.08	19.68	22.01	1,492,998
05 May 22	22.48000 -1.64	24.12	22.30	23.84	436,253
04 May 22	24.12000 +0.86	24.44	22.55	23.34	475,966
03 May 22	23.26000 -1.91	25.84	22.99	25.00	290,724
02 May 22	25.17000 +1.52	25.53	23.28	23.73	502,117
29 Apr 22	23.65000 -0.70	25.23	23.62	24.18	412,133
28 Apr 22	24.35000 +1.30	24.45	22.44	23.18	325,127
27 Apr 22	23.05000 -0.16	23.71	22.60	23.15	577,739
26 Apr 22	23.21000 -1.11	24.26	22.96	24.07	434,269
25 Apr 22	24.32000 +0.36	25.01	23.02	23.68	927,607
22 Apr 22	23.96000 -0.60	24.87	23.08	24.32	468,110
21 Apr 22	24.56000 -1.28	26.39	24.32	25.73	507,794
20 Apr 22	25.84000 -0.04	26.45	25.68	26.13	396,459
19 Apr 22	25.88000 +1.84	25.88	22.89	24.08	470,413
18 Apr 22	24.04000 -0.96	26.12	23.02	24.88	376,895
14 Apr 22	25.00000 -0.75	26.97	24.93	25.87	294,150
13 Apr 22	25.75000 -0.40	26.23	24.85	26.05	588,322
12 Apr 22	26.15000 +1.25	26.92	25.25	25.31	227,491
11 Apr 22	24.90000 -1.08	26.56	24.81	25.76	256,903
08 Apr 22	25.98000 +0.07	26.60	25.00	25.46	417,603
07 Apr 22	25.91000 +0.74	26.34	24.64	25.15	422,411
06 Apr 22	25.17000 -0.70	25.44	24.50	25.44	293,613
05 Apr 22	25.87000 +0.33	25.97	25.21	25.63	281,134
04 Apr 22	25.54000 +0.42	25.71	24.76	25.59	221,007
01 Apr 22	25.12000 +0.47	26.06	24.51	24.58	233,525
31 Mar 22	24.65000 +0.75	25.09	23.44	24.16	1,199,766
30 Mar 22	23.90000 -0.23	24.72	23.43	24.03	382,120
29 Mar 22	24.13000 +0.33	24.57	23.69	24.12	559,073
28 Mar 22	23.80000 +0.60	23.91	22.67	23.38	354,439
25 Mar 22	23.20000 -0.63	25.22	22.63	24.02	327,855
24 Mar 22	23.83000 -0.27	24.41	23.34	24.00	328,452
23 Mar 22	24.10000 -0.25	24.78	23.37	24.10	287,481
22 Mar 22	24.35000 +0.42	25.33	23.50	23.92	323,183
21 Mar 22	23.93000 -0.92	25.26	23.44	24.59	824,180
18 Mar 22	24.85000 +1.49	25.03	23.20	23.30	1,214,239
17 Mar 22	23.36000 +1.69	23.44	21.57	21.63	570,442
16 Mar 22	21.67000 +1.79	21.74	20.00	20.49	834,836
15 Mar 22	19.88000 +1.36	20.02	18.31	18.54	441,123
14 Mar 22	18.52000 -1.33	20.00	18.31	19.57	640,906
11 Mar 22	19.85000 -1.65	22.47	19.66	21.50	680,753
10 Mar 22	21.50000 -0.55	22.13	20.61	21.30	602,188
09 Mar 22	22.05000 +0.48	23.79	21.97	22.00	989,741
08 Mar 22	21.57000 +1.90	22.05	19.41	19.69	876,509
07 Mar 22	19.67000 -0.67	21.07	19.63	20.12	780,757
04 Mar 22	20.34000 -0.63	21.05	19.56	20.57	717,436
03 Mar 22	20.97000 -0.53	21.76	20.56	21.57	601,028
02 Mar 22	21.50000 -1.64	23.35	21.45	23.32	506,525
01 Mar 22	23.14000 +0.02	23.87	21.96	23.01	358,564
28 Feb 22	23.12000 +0.25	23.43	22.36	22.60	503,020
25 Feb 22	22.87000 +0.98	22.88	20.75	21.92	563,933
24 Feb 22	21.89000 +2.24	21.95	18.27	20.24	1,507,735
23 Feb 22	19.65000 -0.70	20.68	19.18	20.62	1,162,061
22 Feb 22	20.35000 -1.63	22.05	19.70	21.42	1,617,126
18 Feb 22	21.98000 -1.13	23.74	21.18	23.03	1,848,088
17 Feb 22	23.11000 -1.20	24.78	22.91	23.98	396,000
16 Feb 22	24.31000 -0.61	25.32	23.56	24.80	274,367
15 Feb 22	24.92000 +1.38	24.92	23.31	23.82	361,632
14 Feb 22	23.54000 -0.04	25.36	23.43	23.83	584,912
11 Feb 22	23.58000 -1.12	25.66	23.29	24.72	205,996
10 Feb 22	24.70000 -0.65	26.49	24.62	24.76	370,182
09 Feb 22	25.35000 +1.15	25.98	24.43	24.43	333,233
08 Feb 22	24.20000 +0.62	24.56	23.09	23.58	409,678
07 Feb 22	23.58000 +0.82	23.91	22.34	22.47	314,158
04 Feb 22	22.76000 +0.75	22.94	21.37	21.93	315,969
03 Feb 22	22.01000 +0.04	22.25	20.58	21.33	446,682
02 Feb 22	21.97000 -1.12	23.17	21.53	23.05	526,339
01 Feb 22	23.09000 +1.21	23.47	21.01	22.03	630,362
31 Jan 22	21.88000 +0.54	22.63	20.45	21.32	807,410
28 Jan 22	21.34000 +0.97	21.35	19.84	20.33	578,778
27 Jan 22	20.37000 +0.42	20.44	19.15	19.92	1,695,585
26 Jan 22	19.95000 +0.11	20.61	19.51	20.61	1,483,682
25 Jan 22	19.84000 +0.28	20.37	18.59	18.65	1,772,782
24 Jan 22	19.56000 +0.73	19.67	18.15	18.32	1,195,022
21 Jan 22	18.83000 -0.75	19.61	18.20	19.19	628,787
20 Jan 22	19.58000 +0.32	20.47	19.31	19.31	614,579
19 Jan 22	19.26000 -0.98	21.21	19.17	20.68	380,086
18 Jan 22	20.24000 -1.33	22.05	20.17	21.53	496,608
14 Jan 22	21.57000 -1.42	23.21	21.46	22.55	280,283
13 Jan 22	22.99000 -0.43	23.88	22.74	23.42	423,906
12 Jan 22	23.42000 -1.18	24.81	23.35	24.81	248,803
11 Jan 22	24.60000 +0.34	25.00	23.63	24.61	158,983
10 Jan 22	24.26000 -0.26	24.58	23.29	24.32	387,617
07 Jan 22	24.52000 -0.96	25.84	24.06	25.36	350,524
06 Jan 22	25.48000 +0.41	25.97	24.29	25.05	572,815
05 Jan 22	25.07000 -2.02	27.55	24.53	26.91	616,091
04 Jan 22	27.09000 -1.06	28.68	26.05	27.95	600,928
03 Jan 22	28.15000 +0.82	28.98	27.38	27.50	607,766
31 Dec 21	27.33000 -0.51	28.55	27.33	27.84	172,600
30 Dec 21	27.84000 +0.52	28.54	27.25	27.37	131,883
29 Dec 21	27.32000 +0.05	27.81	26.43	27.06	141,121
28 Dec 21	27.27000 -1.06	28.72	27.07	28.17	124,000
27 Dec 21	28.33000 -0.02	29.16	28.07	28.66	102,299
23 Dec 21	28.35000 +0.57	28.83	27.44	28.00	181,440
22 Dec 21	27.78000 -0.23	28.57	27.39	28.01	245,114
21 Dec 21	28.01000 +0.83	28.28	27.37	27.61	275,110
20 Dec 21	27.18000 -0.24	27.79	26.14	27.06	400,206
17 Dec 21	27.42000 +0.72	28.07	24.66	26.37	3,011,900
16 Dec 21	26.70000 +0.00	28.71	26.28	28.02	1,281,326
15 Dec 21	26.70000 +1.17	26.90	25.39	25.65	641,453
14 Dec 21	25.53000 -1.73	27.60	25.25	27.16	614,574
13 Dec 21	27.26000 -2.83	31.06	27.17	30.07	560,333
10 Dec 21	30.09000 -1.94	33.39	29.75	31.91	1,162,372
09 Dec 21	32.03000 -0.05	33.19	31.38	31.77	757,198
08 Dec 21	32.08000 +1.78	32.67	29.90	30.30	773,240
07 Dec 21	30.30000 +1.19	30.87	29.61	29.61	551,596
06 Dec 21	29.11000 +0.33	29.28	26.69	28.53	611,277
03 Dec 21	28.78000 +0.15	29.34	27.14	28.89	616,004
02 Dec 21	28.63000 -0.02	29.82	27.66	28.87	418,904
01 Dec 21	28.65000 -0.66	30.56	28.18	29.68	741,305
30 Nov 21	29.31000 -0.84	30.45	28.14	29.90	676,006
29 Nov 21	30.15000 +0.24	30.96	29.07	30.01	440,821
26 Nov 21	29.91000 -0.19	30.56	29.14	29.91	163,585
24 Nov 21	30.10000 +0.81	30.99	27.86	29.21	582,653
23 Nov 21	29.29000 -1.33	31.82	28.73	30.15	829,882
22 Nov 21	30.62000 -4.14	35.38	30.00	34.74	785,537
19 Nov 21	34.76000 +1.83	35.06	32.60	33.16	1,287,425
18 Nov 21	32.93000 -4.71	36.00	32.87	35.98	4,944,042
17 Nov 21	37.64000 -1.94	39.76	33.71	39.76	1,080,599
16 Nov 21	39.58000 -4.34	41.79	37.50	41.35	973,005
15 Nov 21	43.92000 +2.02	44.09	41.49	42.04	161,050
12 Nov 21	41.90000 -0.69	43.36	41.53	42.75	180,149
11 Nov 21	42.59000 +3.19	43.62	39.26	39.70	165,481
10 Nov 21	39.40000 -0.02	39.90	38.53	38.53	373,816
09 Nov 21	39.42000 -1.09	41.35	37.91	40.61	382,545
08 Nov 21	40.51000 -1.32	42.28	40.13	41.75	282,275
05 Nov 21	41.83000 +1.40	42.50	40.24	40.57	177,775
04 Nov 21	40.43000 -0.19	42.01	40.10	40.45	149,294
03 Nov 21	40.62000 +1.27	41.17	39.04	39.67	162,282
02 Nov 21	39.35000 -0.51	40.53	39.18	39.90	119,902
01 Nov 21	39.86000 -0.28	40.63	39.62	40.23	102,850
29 Oct 21	40.14000 +2.99	40.43	36.51	36.83	188,763
28 Oct 21	37.15000 +1.10	37.16	35.85	35.97	165,748
27 Oct 21	36.05000 -1.95	38.16	35.04	38.06	328,901
26 Oct 21	38.00000 -1.43	39.49	37.78	39.37	116,251
25 Oct 21	39.43000 +0.35	39.98	38.55	39.29	89,506
22 Oct 21	39.07500 -0.85	40.20	38.41	39.98	220,672
21 Oct 21	39.93000 +1.49	40.28	38.56	38.56	49,860
20 Oct 21	38.44000 -0.60	39.52	37.64	39.04	202,253
19 Oct 21	39.04000 -1.74	40.73	38.90	40.73	149,982
18 Oct 21	40.78000 -1.52	42.50	40.65	41.52	169,226
15 Oct 21	42.30000 +1.80	42.50	40.39	40.50	287,415
14 Oct 21	40.50000 +1.17	40.91	39.07	39.61	480,251
13 Oct 21	39.33000 +0.23	40.49	38.44	39.01	296,737
12 Oct 21	39.10000 -2.04	42.00	37.55	41.10	434,043
11 Oct 21	41.14000 -4.17	44.18	40.60	44.18	467,714
08 Oct 21	45.31000 +2.00	45.69	42.35	43.08	154,493
07 Oct 21	43.31000 +1.97	44.75	40.44	40.90	222,346
06 Oct 21	41.34000 +0.39	42.48	39.57	40.56	167,987
05 Oct 21	40.95000 +0.74	41.99	39.10	40.00	487,512
04 Oct 21	40.21000 -0.33	41.49	39.12	39.85	181,091
01 Oct 21	40.54000 -2.29	42.79	39.16	42.50	314,734
30 Sep 21	42.83000 +0.58	44.81	41.51	42.66	259,188
29 Sep 21	42.25000 +0.23	42.95	41.28	41.89	141,813
28 Sep 21	42.02000 -4.12	45.19	41.98	44.85	1,059,067
27 Sep 21	46.14000 +1.89	46.69	43.14	43.88	218,877
24 Sep 21	44.25000 +1.30	44.84	40.85	42.44	388,964
23 Sep 21	42.95000 -1.35	45.69	42.26	45.00	331,963
22 Sep 21	44.30000 +0.80	45.77	42.06	43.50	498,278
21 Sep 21	43.50000 -1.46	45.97	42.50	45.21	1,824,564
20 Sep 21	44.96000 -4.03	46.80	42.15	46.72	811,385
17 Sep 21	48.99000 +1.77	50.30	45.42	48.07	1,667,445
16 Sep 21	47.22000 +3.93	48.43	40.60	40.66	1,699,909
15 Sep 21	43.29000 +0.00	44.24	37.00	37.25	7,843,447