FUNDMANAGER.co.uk

C4 Therapeutics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.16000 +0.27	3.20	2.86	2.86	3,665,294
19 Oct 26	2.89000 +0.13	2.94	2.80	2.80	3,110,979
16 Oct 26	2.76500 -0.01	2.81	2.69	2.78	2,359,296
15 Oct 26	2.78000 +0.17	2.85	2.60	2.64	3,274,679
14 Oct 26	2.61000 -0.17	2.80	2.59	2.72	3,093,380
13 Oct 26	2.78000 -0.28	3.06	2.75	3.04	3,820,873
12 Oct 26	3.06000 -0.10	3.30	3.05	3.16	1,499,139
09 Oct 26	3.16000 +0.31	3.19	2.95	3.00	2,505,552
08 Oct 26	2.85000 +0.03	2.88	2.72	2.80	2,105,587
07 Oct 26	2.82000 -0.06	2.95	2.82	2.85	2,265,811
06 Oct 26	2.88000 -0.11	3.03	2.79	3.02	2,095,954
05 Oct 26	2.99000 +0.04	3.10	2.95	3.01	1,431,360
02 Oct 26	2.95000 -0.19	3.33	2.93	3.19	3,374,546
01 Oct 26	3.14000 -0.19	3.37	3.13	3.31	1,891,525
30 Sep 26	3.33000 +0.20	3.37	3.13	3.16	2,609,141
29 Sep 26	3.13000 +0.02	3.21	3.00	3.09	1,553,985
28 Sep 26	3.11500 +0.13	3.16	2.98	3.02	2,774,390
25 Sep 26	2.98000 -0.05	3.12	2.92	3.03	2,118,898
24 Sep 26	3.03000 -0.05	3.06	2.88	3.03	2,807,558
23 Sep 26	3.08000 -0.23	3.34	2.92	3.32	4,594,763
22 Sep 26	3.31000 +0.01	3.42	3.29	3.33	1,358,019
21 Sep 26	3.30000 -0.09	3.45	3.24	3.44	2,029,524
18 Sep 26	3.39000 -0.02	3.47	3.38	3.43	1,630,885
17 Sep 26	3.41500 -0.04	3.59	3.40	3.51	1,758,073
16 Sep 26	3.45000 +0.02	3.53	3.42	3.44	2,320,844
15 Sep 26	3.43000 +0.00	3.45	3.32	3.40	1,343,500
14 Sep 26	3.43000 -0.08	3.54	3.41	3.46	1,485,355
11 Sep 26	3.51000 +0.11	3.53	3.36	3.47	1,454,263
10 Sep 26	3.40000 -0.04	3.41	3.31	3.40	1,167,614
09 Sep 26	3.44000 -0.11	3.54	3.42	3.54	1,440,513
08 Sep 26	3.55000 -0.21	3.73	3.55	3.72	2,174,813
04 Sep 26	3.76000 +0.02	3.85	3.66	3.72	2,363,367
03 Sep 26	3.74000 -0.05	3.85	3.70	3.83	2,228,464
02 Sep 26	3.79000 -0.08	4.07	3.73	3.87	1,835,390
01 Sep 26	3.87000 +0.16	3.93	3.66	3.68	2,364,277
31 Aug 26	3.71000 -0.14	3.86	3.69	3.83	1,857,546
28 Aug 26	3.85000 -0.25	4.10	3.83	4.07	1,828,731
27 Aug 26	4.10000 -0.14	4.30	4.09	4.25	1,988,506
26 Aug 26	4.24000 +0.04	4.24	4.03	4.17	1,739,241
25 Aug 26	4.20000 +0.10	4.24	4.09	4.11	4,255,474
24 Aug 26	4.10000 +0.10	4.14	3.81	3.97	1,748,629
21 Aug 26	4.00000 -0.03	4.10	3.93	4.07	1,161,742
20 Aug 26	4.03000 -0.18	4.15	3.83	4.14	2,272,396
19 Aug 26	4.21000 +0.03	4.38	4.13	4.25	2,846,536
18 Aug 26	4.18000 -0.09	4.30	4.11	4.21	2,878,645
17 Aug 26	4.26500 +0.03	4.32	4.11	4.32	2,079,685
14 Aug 26	4.24000 +0.16	4.32	3.89	4.07	3,398,469
13 Aug 26	4.08000 +0.18	4.23	3.86	3.93	3,710,746
12 Aug 26	3.90000 +0.03	3.99	3.83	3.95	1,956,740
11 Aug 26	3.87000 +0.25	4.00	3.64	3.84	3,085,356
10 Aug 26	3.62000 -0.11	3.75	3.60	3.75	1,928,453
07 Aug 26	3.73000 +0.09	3.75	3.65	3.69	1,501,207
06 Aug 26	3.64000 +0.02	3.72	3.58	3.62	1,819,351
05 Aug 26	3.62000 +0.01	3.68	3.54	3.61	2,554,202
04 Aug 26	3.61000 +0.11	3.64	3.47	3.57	2,511,439
03 Aug 26	3.50000 +0.02	3.54	3.36	3.50	2,242,951
31 Jul 26	3.48000 -0.18	3.66	3.45	3.66	1,946,574
30 Jul 26	3.66000 +0.14	3.69	3.52	3.53	1,557,786
29 Jul 26	3.52000 -0.03	3.68	3.45	3.53	2,221,208
28 Jul 26	3.55000 -0.04	3.64	3.43	3.57	2,358,310
27 Jul 26	3.59000 +0.19	3.71	3.41	3.41	4,269,720
24 Jul 26	3.40000 -0.25	3.67	3.39	3.67	2,546,616
23 Jul 26	3.65000 -0.09	3.74	3.60	3.66	1,774,269
22 Jul 26	3.74000 -0.09	3.95	3.64	3.80	2,191,451
21 Jul 26	3.83000 +0.25	3.90	3.58	3.58	3,194,992
20 Jul 26	3.58000 -0.11	3.73	3.47	3.69	3,132,267
17 Jul 26	3.69000 +0.11	3.77	3.44	3.48	2,450,809
16 Jul 26	3.58000 -0.22	3.75	3.51	3.75	3,857,630
15 Jul 26	3.80000 -0.01	3.84	3.70	3.83	4,009,315
14 Jul 26	3.81000 -0.11	3.97	3.78	3.96	3,025,099
13 Jul 26	3.92000 -0.14	4.05	3.83	4.05	2,991,887
10 Jul 26	4.06000 -0.23	4.30	3.91	4.30	2,577,754
09 Jul 26	4.29000 +0.10	4.40	4.13	4.19	2,458,969
08 Jul 26	4.19000 -0.16	4.37	3.72	4.27	6,695,984
07 Jul 26	4.35000 +0.21	4.43	3.96	4.15	4,359,479
06 Jul 26	4.14000 -0.16	4.40	4.11	4.29	1,903,633
02 Jul 26	4.30000 -0.04	4.43	4.15	4.37	2,564,599
01 Jul 26	4.34000 -0.33	4.73	4.13	4.59	5,348,341
30 Jun 26	4.67000 +0.32	5.17	4.31	4.35	6,611,339
29 Jun 26	4.35000 +0.09	4.50	4.25	4.25	3,114,980
26 Jun 26	4.26000 -0.14	4.57	4.14	4.45	19,611,754
25 Jun 26	4.40000 +0.15	4.45	4.21	4.27	2,590,913
24 Jun 26	4.25000 +0.03	4.38	4.16	4.23	2,735,382
23 Jun 26	4.22000 +0.10	4.48	3.99	4.02	2,911,450
22 Jun 26	4.12000 -0.03	4.41	4.10	4.17	2,995,170
18 Jun 26	4.15000 +0.23	4.18	3.86	3.95	3,418,926
17 Jun 26	3.92000 +0.08	4.18	3.84	3.88	2,093,948
16 Jun 26	3.84000 +0.02	3.93	3.61	3.83	1,539,632
15 Jun 26	3.82000 -0.08	4.05	3.82	3.98	1,558,173
12 Jun 26	3.90000 +0.03	4.24	3.84	3.88	2,849,694
11 Jun 26	3.87000 +0.00	3.98	3.73	3.85	2,226,441
10 Jun 26	3.87000 +0.29	3.88	3.53	3.57	2,277,020
09 Jun 26	3.58000 -0.01	3.87	3.44	3.62	1,648,500
08 Jun 26	3.59000 -0.26	3.99	3.54	3.99	1,944,681
05 Jun 26	3.85000 -0.32	4.16	3.79	4.15	2,125,082
04 Jun 26	4.17000 +0.21	4.45	3.97	3.97	1,547,882
03 Jun 26	3.96000 -0.38	4.30	3.90	4.30	1,989,945
02 Jun 26	4.34000 -0.04	4.58	4.13	4.27	4,005,599
01 Jun 26	4.38000 +0.01	4.60	4.30	4.36	3,767,002
29 May 26	4.37000 +0.71	4.57	3.66	3.66	5,880,215
28 May 26	3.66000 -0.08	3.82	3.63	3.77	1,105,181
27 May 26	3.74000 +0.25	3.96	3.52	3.52	2,485,462
26 May 26	3.49000 -0.07	3.65	3.47	3.59	1,675,644
22 May 26	3.56000 +0.04	3.69	3.54	3.57	1,706,677
21 May 26	3.52000 +0.24	3.56	3.19	3.22	2,126,719
20 May 26	3.28000 +0.17	3.38	3.13	3.16	1,552,709
19 May 26	3.11000 -0.11	3.22	3.05	3.16	1,896,929
18 May 26	3.22000 -0.34	3.58	3.12	3.53	2,079,426
15 May 26	3.56000 -0.07	3.70	3.28	3.57	2,279,712
14 May 26	3.63000 -0.05	3.79	3.47	3.69	2,820,912
13 May 26	3.68000 +0.51	3.95	3.13	3.19	14,065,871
12 May 26	3.17000 +0.00	3.19	3.04	3.08	2,314,202
11 May 26	3.17000 +0.22	3.20	2.95	2.95	2,986,623
08 May 26	2.95000 -0.03	3.08	2.92	2.98	1,340,575
07 May 26	2.98000 +0.05	3.10	2.80	2.91	2,795,275
06 May 26	2.93000 -0.04	3.01	2.89	3.00	1,307,204
05 May 26	2.97000 -0.07	3.07	2.88	3.04	1,192,687
04 May 26	3.03500 +0.12	3.20	2.82	2.89	4,189,456
01 May 26	2.92000 +0.09	3.09	2.75	2.83	4,844,680
30 Apr 26	2.83000 +0.27	2.90	2.57	2.59	2,314,902
29 Apr 26	2.56000 -0.19	2.77	2.52	2.74	1,839,566
28 Apr 26	2.75000 -0.08	2.95	2.72	2.83	1,707,514
27 Apr 26	2.83000 -0.05	3.01	2.82	2.88	1,199,299
24 Apr 26	2.88000 -0.09	3.01	2.77	2.96	2,142,614
23 Apr 26	2.97000 -0.10	3.08	2.93	3.04	2,275,771
22 Apr 26	3.07000 -0.05	3.20	2.99	3.15	1,593,974
21 Apr 26	3.12000 +0.13	3.15	2.89	2.98	3,325,466
20 Apr 26	2.99000 +0.07	3.08	2.86	2.90	2,573,888
17 Apr 26	2.92000 +0.02	3.02	2.87	2.97	1,127,845
16 Apr 26	2.90000 +0.01	2.94	2.80	2.85	1,338,008
15 Apr 26	2.89000 +0.13	2.94	2.76	2.78	1,854,837
14 Apr 26	2.76000 +0.00	2.96	2.70	2.77	3,925,724
13 Apr 26	2.76000 +0.22	3.02	2.50	2.52	5,210,640
10 Apr 26	2.53500 -0.29	2.87	2.50	2.84	3,945,104
09 Apr 26	2.83000 -0.07	3.01	2.67	2.83	19,583,600
08 Apr 26	2.90000 +0.16	2.96	2.83	2.86	1,639,553
07 Apr 26	2.74000 -0.10	2.86	2.71	2.84	1,197,837
06 Apr 26	2.84000 +0.02	3.02	2.82	2.82	1,483,253
02 Apr 26	2.82000 +0.12	2.84	2.60	2.63	2,125,713
01 Apr 26	2.70000 +0.07	2.85	2.66	2.69	2,423,756
31 Mar 26	2.63000 +0.28	2.66	2.41	2.41	2,056,274
30 Mar 26	2.35000 -0.06	2.46	2.30	2.42	702,774
27 Mar 26	2.41000 -0.21	2.60	2.39	2.57	1,632,747
26 Mar 26	2.62000 -0.07	2.80	2.61	2.61	1,638,771
25 Mar 26	2.69000 +0.19	2.77	2.57	2.63	1,344,430
24 Mar 26	2.50000 -0.06	2.63	2.49	2.55	1,627,243
23 Mar 26	2.56000 -0.14	2.81	2.55	2.76	2,685,843
20 Mar 26	2.70000 +0.09	2.85	2.58	2.58	3,309,624
19 Mar 26	2.61000 -0.08	2.73	2.53	2.62	2,021,962
18 Mar 26	2.69000 -0.07	2.77	2.63	2.75	2,510,104
17 Mar 26	2.76000 +0.03	2.82	2.70	2.73	1,940,458
16 Mar 26	2.73000 +0.01	2.88	2.68	2.77	1,641,245
13 Mar 26	2.72000 -0.03	2.94	2.71	2.78	1,852,872
12 Mar 26	2.75000 -0.24	2.93	2.75	2.93	1,699,333
11 Mar 26	2.99000 -0.13	3.13	2.82	3.13	3,644,067
10 Mar 26	3.12000 -0.47	3.64	3.11	3.59	3,420,010
09 Mar 26	3.59000 +0.55	3.82	2.96	2.96	6,561,097
06 Mar 26	3.04000 +0.01	3.12	2.85	2.95	1,845,236
05 Mar 26	3.03000 -0.06	3.10	2.87	3.10	2,494,935
04 Mar 26	3.09000 +0.14	3.19	2.91	2.95	3,213,270
03 Mar 26	2.95000 -0.22	3.12	2.75	3.06	4,894,852
02 Mar 26	3.17000 +0.47	3.22	2.57	2.61	6,769,666
27 Feb 26	2.70000 -0.08	2.97	2.67	2.78	3,464,732
26 Feb 26	2.78000 +0.01	3.00	2.61	2.93	4,390,706
25 Feb 26	2.77000 +0.38	2.87	2.41	2.41	6,525,758
24 Feb 26	2.39000 +0.09	2.77	2.33	2.33	6,056,756
23 Feb 26	2.30000 +0.14	2.33	2.12	2.15	1,606,536
20 Feb 26	2.16000 +0.04	2.22	2.08	2.10	1,144,612
19 Feb 26	2.12000 +0.21	2.12	1.88	1.93	1,273,036
18 Feb 26	1.91000 +0.08	1.98	1.81	1.83	1,032,842
17 Feb 26	1.83000 -0.06	1.87	1.79	1.84	783,410
13 Feb 26	1.89000 +0.06	1.97	1.85	1.85	682,287
12 Feb 26	1.83000 +0.00	1.87	1.78	1.80	622,543
11 Feb 26	1.83000 -0.01	1.88	1.74	1.85	1,090,925
10 Feb 26	1.84000 +0.06	1.90	1.78	1.79	680,958
09 Feb 26	1.78000 -0.04	1.82	1.75	1.82	574,854
06 Feb 26	1.82000 +0.11	1.87	1.73	1.77	824,739
05 Feb 26	1.71000 -0.18	1.91	1.69	1.88	847,523
04 Feb 26	1.89000 -0.12	2.01	1.80	2.01	1,119,984
03 Feb 26	2.01000 +0.13	2.04	1.88	1.88	1,388,547
02 Feb 26	1.88000 -0.02	1.93	1.85	1.90	851,113
30 Jan 26	1.90000 -0.06	1.96	1.83	1.95	1,666,865
29 Jan 26	1.96000 -0.07	2.04	1.93	2.04	956,244
28 Jan 26	2.03000 -0.11	2.14	2.00	2.14	1,006,644
27 Jan 26	2.14000 +0.07	2.15	2.08	2.09	531,820
26 Jan 26	2.07000 -0.08	2.17	2.07	2.17	666,438
23 Jan 26	2.15000 -0.03	2.19	2.13	2.17	770,143
22 Jan 26	2.18000 +0.06	2.23	2.13	2.14	780,093
21 Jan 26	2.12000 -0.06	2.19	2.06	2.17	1,136,231
20 Jan 26	2.18000 -0.05	2.20	2.09	2.18	10,033,787
16 Jan 26	2.23000 +0.01	2.29	2.16	2.22	1,264,813
15 Jan 26	2.22000 -0.11	2.34	2.19	2.34	737,752
14 Jan 26	2.33000 +0.02	2.47	2.27	2.30	1,034,364
13 Jan 26	2.31000 +0.18	2.35	2.13	2.14	1,720,256
12 Jan 26	2.13000 -0.01	2.16	2.02	2.16	1,823,541
09 Jan 26	2.14000 -0.05	2.25	2.13	2.20	1,085,983
08 Jan 26	2.19000 -0.03	2.27	2.12	2.24	1,078,048
07 Jan 26	2.22000 +0.19	2.33	2.05	2.05	2,122,549
06 Jan 26	2.03000 +0.00	2.08	2.02	2.05	854,372
05 Jan 26	2.03000 +0.10	2.18	1.99	2.00	1,423,057
02 Jan 26	1.93000 +0.02	1.97	1.87	1.95	974,470
31 Dec 25	1.91000 -0.05	1.96	1.90	1.96	916,585
30 Dec 25	1.96000 -0.07	2.03	1.92	2.03	1,043,140
29 Dec 25	2.03000 -0.09	2.13	2.02	2.11	882,746
26 Dec 25	2.12000 +0.04	2.13	2.05	2.08	1,135,475
24 Dec 25	2.08000 +0.06	2.10	2.00	2.00	413,357
23 Dec 25	2.02000 -0.07	2.07	1.93	2.06	1,886,940
22 Dec 25	2.09000 +0.06	2.13	2.02	2.07	999,729
19 Dec 25	2.03000 +0.02	2.10	2.01	2.01	2,250,167
18 Dec 25	2.01000 -0.04	2.14	2.00	2.09	10,041,263
17 Dec 25	2.05000 -0.21	2.30	2.04	2.30	1,753,876
16 Dec 25	2.26000 -0.17	2.44	2.26	2.40	1,086,273
15 Dec 25	2.43000 -0.04	2.52	2.40	2.49	1,051,634
12 Dec 25	2.47000 -0.07	2.57	2.46	2.55	1,286,093
11 Dec 25	2.54000 -0.04	2.69	2.53	2.58	922,956
10 Dec 25	2.58000 -0.01	2.61	2.50	2.61	1,017,569
09 Dec 25	2.59000 +0.05	2.63	2.52	2.54	979,627
08 Dec 25	2.54000 -0.13	2.76	2.49	2.73	1,624,430
05 Dec 25	2.67000 +0.08	2.76	2.57	2.60	2,036,810
04 Dec 25	2.59000 -0.22	2.75	2.57	2.71	3,001,983
03 Dec 25	2.81000 +0.38	2.84	2.41	2.45	3,993,173
02 Dec 25	2.43000 -0.11	2.65	2.43	2.61	938,357
01 Dec 25	2.54000 -0.17	2.65	2.51	2.64	1,272,878
28 Nov 25	2.71000 +0.03	2.75	2.61	2.72	714,819
26 Nov 25	2.68000 +0.20	2.71	2.45	2.47	1,773,687
25 Nov 25	2.48000 +0.02	2.49	2.42	2.47	708,794
24 Nov 25	2.46000 +0.02	2.49	2.40	2.40	892,890
21 Nov 25	2.44000 +0.06	2.46	2.29	2.40	1,148,460
20 Nov 25	2.38000 -0.12	2.63	2.36	2.55	1,756,852
19 Nov 25	2.50000 +0.02	2.54	2.44	2.48	1,104,315
18 Nov 25	2.48000 -0.02	2.53	2.39	2.40	922,701
17 Nov 25	2.50000 +0.03	2.55	2.40	2.47	1,287,577
14 Nov 25	2.47000 +0.02	2.50	2.37	2.40	765,269
13 Nov 25	2.45000 -0.03	2.52	2.39	2.45	947,743
12 Nov 25	2.48000 +0.00	2.57	2.44	2.44	5,972,046
11 Nov 25	2.48000 +0.14	2.48	2.32	2.34	676,051
10 Nov 25	2.34000 +0.00	2.42	2.29	2.35	697,083
07 Nov 25	2.34000 -0.04	2.42	2.17	2.35	1,190,277
06 Nov 25	2.38000 +0.01	2.45	2.32	2.35	943,952
05 Nov 25	2.37000 +0.11	2.38	2.24	2.25	1,585,065
04 Nov 25	2.26000 -0.22	2.44	2.25	2.43	1,242,442
03 Nov 25	2.48000 -0.13	2.65	2.37	2.64	1,928,725
31 Oct 25	2.61000 +0.15	2.62	2.38	2.45	1,594,352
30 Oct 25	2.46000 -0.05	2.61	2.45	2.48	929,421
29 Oct 25	2.51000 -0.07	2.60	2.45	2.58	1,333,563
28 Oct 25	2.58000 -0.07	2.67	2.56	2.65	814,270
27 Oct 25	2.65000 +0.20	2.79	2.51	2.57	1,932,340
24 Oct 25	2.45000 +0.07	2.52	2.32	2.34	1,810,972
23 Oct 25	2.38000 +0.10	2.42	2.26	2.31	1,980,585
22 Oct 25	2.28000 -0.18	2.45	2.21	2.44	1,510,128
21 Oct 25	2.46000 -0.08	2.69	2.41	2.56	3,166,810
20 Oct 25	2.54000 +0.17	2.56	2.31	2.45	2,266,060
17 Oct 25	2.37000 -0.11	2.52	2.32	2.46	2,477,490
16 Oct 25	2.48000 +0.26	2.82	2.12	2.12	10,758,034
15 Oct 25	2.22000 +0.20	2.22	2.01	2.01	1,372,003
14 Oct 25	2.02000 -0.09	2.10	1.99	2.10	1,513,725
13 Oct 25	2.11000 -0.14	2.27	2.04	2.25	2,127,501
10 Oct 25	2.25000 -0.16	2.50	2.23	2.46	2,348,448
09 Oct 25	2.41000 +0.18	2.49	2.22	2.23	2,430,785
08 Oct 25	2.23000 -0.03	2.29	2.17	2.26	1,705,062
07 Oct 25	2.26000 -0.02	2.31	2.16	2.25	2,027,953
06 Oct 25	2.28000 +0.01	2.38	2.24	2.27	1,628,960
03 Oct 25	2.27000 +0.06	2.33	2.21	2.24	1,637,361
02 Oct 25	2.21000 +0.06	2.27	2.17	2.20	2,012,281
01 Oct 25	2.15000 -0.07	2.33	2.09	2.22	10,133,091
30 Sep 25	2.22000 -0.01	2.25	2.16	2.20	891,555
29 Sep 25	2.23000 +0.00	2.31	2.17	2.25	1,167,126
26 Sep 25	2.23000 +0.04	2.27	2.13	2.22	1,757,426
25 Sep 25	2.19000 -0.23	2.42	2.17	2.42	2,893,212
24 Sep 25	2.42000 -0.17	2.63	2.41	2.58	1,770,787
23 Sep 25	2.59000 -0.02	2.83	2.56	2.80	3,255,338
22 Sep 25	2.61000 -0.55	3.43	2.58	3.30	3,981,246
19 Sep 25	3.16000 -0.16	3.38	3.13	3.37	877,552
18 Sep 25	3.32000 -0.06	3.58	3.27	3.41	1,236,539
17 Sep 25	3.38000 -0.03	3.47	3.21	3.41	1,335,229
16 Sep 25	3.41000 -0.16	3.64	3.31	3.61	1,790,038
15 Sep 25	3.57000 +0.91	3.65	2.78	2.81	8,015,954
12 Sep 25	2.66000 -0.07	2.74	2.64	2.74	484,762
11 Sep 25	2.73000 +0.09	2.75	2.62	2.62	846,828
10 Sep 25	2.64000 -0.04	2.69	2.58	2.68	599,817
09 Sep 25	2.68000 -0.03	2.73	2.60	2.70	743,910
08 Sep 25	2.71000 -0.01	2.75	2.57	2.75	1,218,422
05 Sep 25	2.72000 +0.05	2.85	2.64	2.71	1,414,681
04 Sep 25	2.67000 +0.11	2.69	2.58	2.65	1,311,294
03 Sep 25	2.56000 +0.05	2.72	2.50	2.50	1,104,496
02 Sep 25	2.51000 -0.09	2.69	2.45	2.57	697,562
29 Aug 25	2.60000 +0.05	2.61	2.33	2.53	1,328,749
28 Aug 25	2.55000 -0.03	2.70	2.53	2.60	838,585
27 Aug 25	2.58000 +0.01	2.61	2.53	2.56	403,327
26 Aug 25	2.57000 +0.04	2.62	2.45	2.53	757,111
25 Aug 25	2.53000 -0.08	2.67	2.50	2.60	546,378
22 Aug 25	2.61000 +0.00	2.76	2.60	2.62	936,563
21 Aug 25	2.61000 +0.01	2.67	2.53	2.61	613,311
20 Aug 25	2.60000 -0.16	2.79	2.47	2.76	1,309,442
19 Aug 25	2.76000 -0.10	2.87	2.70	2.81	1,262,368
18 Aug 25	2.86000 +0.40	3.07	2.46	2.46	3,550,561
15 Aug 25	2.46000 +0.11	2.52	2.35	2.35	1,153,421
14 Aug 25	2.35000 +0.02	2.42	2.29	2.34	999,986
13 Aug 25	2.33000 +0.09	2.48	2.24	2.27	1,350,766
12 Aug 25	2.24000 -0.18	2.49	2.20	2.46	921,263
11 Aug 25	2.42000 -0.08	2.58	2.20	2.57	1,771,720
08 Aug 25	2.50000 -0.08	2.94	2.44	2.67	3,322,077
07 Aug 25	2.58000 +0.62	2.77	2.00	2.00	9,159,288
06 Aug 25	1.96000 -0.05	2.07	1.95	2.01	771,931
05 Aug 25	2.01000 -0.09	2.13	2.00	2.09	846,260
04 Aug 25	2.10000 -0.02	2.15	2.04	2.12	1,243,584
01 Aug 25	2.12000 +0.07	2.19	1.99	2.03	750,706
31 Jul 25	2.05000 -0.11	2.20	2.03	2.17	499,513
30 Jul 25	2.16000 -0.09	2.35	2.13	2.23	936,682
29 Jul 25	2.25000 +0.07	2.27	2.07	2.22	760,932
28 Jul 25	2.18000 -0.08	2.27	2.18	2.25	471,527
25 Jul 25	2.26000 -0.03	2.30	2.18	2.29	570,529
24 Jul 25	2.29000 -0.13	2.43	2.22	2.43	1,145,236
23 Jul 25	2.42000 +0.20	2.53	2.19	2.24	1,370,514
22 Jul 25	2.22000 -0.05	2.30	2.14	2.28	866,998
21 Jul 25	2.27000 -0.05	2.48	2.26	2.37	1,307,192
18 Jul 25	2.32000 +0.14	2.70	2.23	2.23	3,955,476
17 Jul 25	2.18000 +0.16	2.26	1.92	2.00	1,439,465
16 Jul 25	2.02000 -0.09	2.23	2.01	2.14	1,289,459
15 Jul 25	2.11000 -0.27	2.39	2.10	2.38	1,702,750
14 Jul 25	2.38000 +0.15	2.40	2.14	2.24	2,441,160
11 Jul 25	2.23000 +0.24	2.41	1.93	1.97	4,073,705
10 Jul 25	1.99000 -0.03	2.04	1.89	2.02	1,332,205
09 Jul 25	2.02000 +0.31	2.16	1.73	1.74	3,466,668
08 Jul 25	1.71000 +0.19	1.80	1.53	1.53	1,574,852
07 Jul 25	1.52000 +0.04	1.53	1.44	1.47	570,610
03 Jul 25	1.48000 -0.04	1.56	1.43	1.54	728,171
02 Jul 25	1.52000 +0.01	1.53	1.43	1.50	1,765,689
01 Jul 25	1.51000 +0.08	1.60	1.39	1.40	998,908
30 Jun 25	1.43000 +0.03	1.48	1.39	1.42	685,885
27 Jun 25	1.40000 -0.12	1.55	1.40	1.53	8,232,993
26 Jun 25	1.52000 -0.02	1.56	1.47	1.51	676,537
25 Jun 25	1.54000 -0.02	1.57	1.48	1.56	472,596
24 Jun 25	1.56000 +0.09	1.63	1.49	1.51	941,694
23 Jun 25	1.47000 +0.05	1.47	1.36	1.42	819,259
20 Jun 25	1.42000 -0.02	1.46	1.38	1.45	1,058,912
18 Jun 25	1.44000 -0.05	1.54	1.43	1.49	970,733
17 Jun 25	1.49000 -0.14	1.62	1.48	1.61	945,174
16 Jun 25	1.63000 -0.05	1.74	1.60	1.69	985,879
13 Jun 25	1.68000 +0.06	1.71	1.53	1.56	1,371,710
12 Jun 25	1.62000 +0.10	1.62	1.43	1.49	1,217,153
11 Jun 25	1.52000 -0.05	1.60	1.49	1.57	1,004,840
10 Jun 25	1.57000 -0.11	1.72	1.53	1.69	1,655,541
09 Jun 25	1.68000 -0.05	1.78	1.61	1.78	994,340
06 Jun 25	1.73000 +0.26	1.75	1.50	1.50	1,281,252
05 Jun 25	1.47000 -0.07	1.52	1.42	1.52	768,676
04 Jun 25	1.54000 +0.06	1.57	1.47	1.47	572,196
03 Jun 25	1.48000 +0.15	1.51	1.30	1.36	1,061,974
02 Jun 25	1.33000 +0.08	1.43	1.27	1.28	1,223,151
30 May 25	1.25000 -0.07	1.30	1.21	1.29	836,718
29 May 25	1.32000 +0.06	1.35	1.25	1.28	1,027,619
28 May 25	1.26000 -0.04	1.31	1.24	1.31	774,751
27 May 25	1.30000 -0.08	1.43	1.28	1.42	839,299
23 May 25	1.38000 +0.01	1.38	1.32	1.36	453,369
22 May 25	1.37000 +0.01	1.42	1.35	1.39	664,090
21 May 25	1.36000 -0.12	1.48	1.33	1.46	945,486
20 May 25	1.48000 -0.06	1.54	1.45	1.52	745,261
19 May 25	1.54000 +0.16	1.58	1.34	1.34	2,281,333
16 May 25	1.38000 +0.00	1.42	1.34	1.39	1,276,486
15 May 25	1.38000 +0.01	1.39	1.30	1.37	621,689
14 May 25	1.37000 -0.13	1.50	1.36	1.49	681,028
13 May 25	1.50000 -0.08	1.62	1.47	1.62	945,186
12 May 25	1.58000 +0.11	1.64	1.52	1.52	979,711
09 May 25	1.47000 -0.07	1.63	1.45	1.53	1,169,516
08 May 25	1.54000 +0.04	1.61	1.42	1.53	1,056,534
07 May 25	1.50000 +0.09	1.69	1.46	1.56	2,355,007
06 May 25	1.41000 -0.21	1.59	1.40	1.59	1,048,409
05 May 25	1.62000 -0.12	1.72	1.61	1.70	520,230
02 May 25	1.74000 +0.11	1.79	1.65	1.65	1,144,696
01 May 25	1.63000 -0.01	1.65	1.55	1.63	562,724
30 Apr 25	1.64000 +0.06	1.65	1.48	1.56	506,920
29 Apr 25	1.58000 -0.04	1.64	1.56	1.61	410,286
28 Apr 25	1.62000 +0.08	1.67	1.53	1.57	1,090,262
25 Apr 25	1.54000 -0.07	1.64	1.49	1.60	1,277,907
24 Apr 25	1.61000 +0.00	1.64	1.50	1.64	1,314,248
23 Apr 25	1.61000 +0.05	1.74	1.56	1.60	3,668,098
22 Apr 25	1.56000 +0.16	1.61	1.35	1.41	2,671,441
21 Apr 25	1.40000 +0.15	1.49	1.20	1.24	1,493,949
17 Apr 25	1.25000 +0.15	1.30	1.09	1.09	1,769,571
16 Apr 25	1.10000 -0.09	1.21	1.09	1.18	1,054,043
15 Apr 25	1.19000 -0.04	1.32	1.17	1.21	1,131,532
14 Apr 25	1.23000 -0.01	1.28	1.17	1.25	1,420,917
11 Apr 25	1.24000 +0.03	1.26	1.17	1.22	1,161,335
10 Apr 25	1.21000 -0.09	1.33	1.17	1.33	1,175,130
09 Apr 25	1.30000 +0.09	1.34	1.09	1.22	1,922,875
08 Apr 25	1.20500 -0.13	1.45	1.20	1.42	599,395
07 Apr 25	1.33000 +0.02	1.34	1.17	1.24	1,325,585
04 Apr 25	1.31000 -0.07	1.37	1.27	1.35	1,124,682
03 Apr 25	1.37500 -0.14	1.44	1.36	1.42	574,798
02 Apr 25	1.52000 +0.09	1.57	1.39	1.39	782,139
01 Apr 25	1.43500 -0.17	1.60	1.43	1.58	909,090
31 Mar 25	1.60000 -0.15	1.73	1.59	1.71	928,040
28 Mar 25	1.75000 -0.09	1.86	1.74	1.83	481,031
27 Mar 25	1.84000 -0.01	1.91	1.80	1.88	753,620
26 Mar 25	1.85000 -0.33	2.16	1.79	2.16	1,713,703
25 Mar 25	2.18000 -0.04	2.23	2.06	2.21	938,908
24 Mar 25	2.22000 +0.10	2.28	2.11	2.15	757,366
21 Mar 25	2.12000 -0.07	2.18	2.08	2.15	1,008,939
20 Mar 25	2.19000 +0.05	2.20	2.10	2.11	509,438
19 Mar 25	2.14000 +0.06	2.17	2.09	2.09	500,626
18 Mar 25	2.08000 -0.01	2.14	2.00	2.02	925,161
17 Mar 25	2.09000 +0.06	2.14	2.01	2.04	451,666
14 Mar 25	2.03000 +0.01	2.07	1.97	2.05	712,330
13 Mar 25	2.02000 -0.17	2.17	1.97	2.17	547,129
12 Mar 25	2.19000 +0.14	2.21	2.07	2.09	865,840
11 Mar 25	2.05000 -0.11	2.16	1.95	2.16	1,201,986
10 Mar 25	2.16000 -0.20	2.32	2.11	2.30	653,138
07 Mar 25	2.36000 +0.00	2.45	2.30	2.36	552,245
06 Mar 25	2.36000 -0.07	2.40	2.27	2.37	874,276
05 Mar 25	2.43000 +0.05	2.45	2.34	2.42	1,009,129
04 Mar 25	2.38000 -0.02	2.40	2.21	2.33	1,061,858
03 Mar 25	2.40000 -0.31	2.68	2.38	2.64	948,042
28 Feb 25	2.71000 +0.11	2.74	2.47	2.59	1,308,842
27 Feb 25	2.60000 -0.05	2.81	2.59	2.63	1,484,907
26 Feb 25	2.65000 -0.14	2.83	2.62	2.78	710,547
25 Feb 25	2.79000 -0.10	2.90	2.69	2.90	2,016,053
24 Feb 25	2.89000 -0.12	3.10	2.86	3.10	595,932
21 Feb 25	3.01000 +0.02	3.05	2.91	3.02	869,168
20 Feb 25	2.99000 -0.02	3.01	2.79	2.99	1,335,075
19 Feb 25	3.01000 +0.04	3.10	2.87	3.00	1,199,663
18 Feb 25	2.97000 -0.21	3.25	2.97	3.15	931,384
14 Feb 25	3.18000 -0.02	3.36	3.15	3.15	1,003,101
13 Feb 25	3.20000 -0.10	3.38	3.19	3.36	502,436
12 Feb 25	3.30000 +0.03	3.32	3.16	3.21	554,968
11 Feb 25	3.27000 -0.10	3.34	3.20	3.34	623,025
10 Feb 25	3.37000 -0.18	3.59	3.31	3.58	629,437
07 Feb 25	3.55000 -0.03	3.68	3.49	3.59	516,122
06 Feb 25	3.58000 -0.07	3.72	3.57	3.67	343,027
05 Feb 25	3.65000 +0.25	3.71	3.41	3.41	636,699
04 Feb 25	3.40000 +0.04	3.45	3.31	3.35	314,475
03 Feb 25	3.36000 -0.11	3.46	3.25	3.38	1,712,721
31 Jan 25	3.47000 -0.21	3.84	3.40	3.71	2,193,330
30 Jan 25	3.68000 +0.09	3.78	3.59	3.64	559,533
29 Jan 25	3.59000 -0.04	3.73	3.57	3.63	449,508
28 Jan 25	3.63000 +0.01	3.72	3.58	3.62	639,573
27 Jan 25	3.62000 -0.01	3.78	3.55	3.56	966,542
24 Jan 25	3.63000 -0.11	3.76	3.57	3.71	1,109,344
23 Jan 25	3.74000 +0.03	3.79	3.59	3.71	796,334
22 Jan 25	3.71000 -0.14	3.95	3.66	3.86	742,454
21 Jan 25	3.85000 -0.09	4.03	3.79	3.91	913,015
17 Jan 25	3.94000 +0.08	4.01	3.87	3.92	1,662,116
16 Jan 25	3.86000 -0.18	4.03	3.81	4.03	608,312
15 Jan 25	4.04000 +0.30	4.07	3.83	3.84	1,246,045
14 Jan 25	3.74000 +0.24	3.85	3.55	3.56	950,208
13 Jan 25	3.50000 -0.16	3.60	3.38	3.58	882,799
10 Jan 25	3.66500 -0.17	3.80	3.47	3.73	980,392
08 Jan 25	3.84000 -0.02	3.88	3.72	3.86	436,488
07 Jan 25	3.86000 -0.23	4.22	3.80	4.10	576,548
06 Jan 25	4.09000 +0.17	4.26	3.90	4.01	1,253,475
03 Jan 25	3.92000 +0.26	3.98	3.67	3.67	803,701
02 Jan 25	3.66000 +0.06	3.88	3.56	3.59	1,036,443
31 Dec 24	3.60000 -0.04	3.69	3.43	3.68	1,227,327
30 Dec 24	3.64000 -0.15	3.77	3.53	3.73	1,107,816
27 Dec 24	3.79000 -0.21	4.05	3.71	3.95	1,079,418
26 Dec 24	4.00000 +0.13	4.04	3.76	3.81	709,245
24 Dec 24	3.87000 -0.19	4.12	3.73	4.09	1,647,294
23 Dec 24	4.06000 +0.11	4.21	3.90	4.00	1,110,593
20 Dec 24	3.95000 +0.11	3.98	3.72	3.78	3,811,104
19 Dec 24	3.84500 +0.19	4.06	3.69	4.00	2,391,758
18 Dec 24	3.65500 -0.40	4.04	3.61	4.04	1,282,876
17 Dec 24	4.05000 -0.26	4.44	3.99	4.29	1,018,985
16 Dec 24	4.31000 -0.07	4.53	4.24	4.28	1,089,577
13 Dec 24	4.38000 +0.06	4.41	4.04	4.35	1,620,695
12 Dec 24	4.32000 -0.39	4.70	4.19	4.70	1,552,963
11 Dec 24	4.71000 +0.40	4.89	4.21	4.36	1,672,997
10 Dec 24	4.31000 +0.12	4.45	4.02	4.18	1,054,678
09 Dec 24	4.19000 -0.23	5.10	4.09	4.89	2,368,144
06 Dec 24	4.42000 +0.52	4.63	3.93	3.98	1,605,740
05 Dec 24	3.90000 -0.01	3.96	3.77	3.96	1,069,808
04 Dec 24	3.91000 -0.15	4.09	3.79	4.07	1,357,282
03 Dec 24	4.06000 -0.24	4.29	4.04	4.28	1,225,632
02 Dec 24	4.30000 -0.25	4.56	4.28	4.49	963,143
29 Nov 24	4.55000 +0.00	4.64	4.47	4.56	358,352
27 Nov 24	4.55000 +0.36	4.65	4.23	4.23	1,026,585
26 Nov 24	4.19000 -0.19	4.39	4.19	4.33	721,320
25 Nov 24	4.38000 +0.13	4.59	4.31	4.34	829,922
22 Nov 24	4.25000 +0.24	4.34	3.91	4.00	1,357,639
21 Nov 24	4.01000 -0.04	4.32	3.89	4.03	1,504,346
20 Nov 24	4.05000 -0.10	4.23	3.84	4.20	1,298,082
19 Nov 24	4.15000 -0.05	4.29	4.11	4.22	1,114,742
18 Nov 24	4.20000 -0.11	4.36	3.88	4.25	1,236,817
15 Nov 24	4.31000 -0.41	4.93	4.25	4.77	1,512,855
14 Nov 24	4.72000 -0.41	5.14	4.72	5.14	958,243
13 Nov 24	5.13000 -0.38	5.62	5.13	5.62	1,099,584
12 Nov 24	5.51000 -0.37	5.89	5.41	5.85	762,524
11 Nov 24	5.88000 -0.18	6.20	5.76	6.12	827,231
08 Nov 24	6.06000 +0.02	6.17	5.89	6.06	842,504
07 Nov 24	6.04000 +0.07	6.25	5.93	6.00	892,661
06 Nov 24	5.97000 -0.12	6.45	5.87	6.37	960,453
05 Nov 24	6.09000 -0.36	6.37	5.84	6.20	2,823,917
04 Nov 24	6.45000 +0.84	6.52	5.41	5.58	1,742,499
01 Nov 24	5.61000 +0.28	5.96	5.44	5.59	1,070,016
31 Oct 24	5.33000 -0.20	5.76	5.22	5.68	653,740
30 Oct 24	5.53000 -0.37	5.89	5.53	5.83	555,774
29 Oct 24	5.90000 -0.10	5.96	5.75	5.94	416,603
28 Oct 24	6.00000 +0.11	6.27	5.91	6.04	638,888
25 Oct 24	5.89000 -0.06	6.10	5.81	5.98	289,321
24 Oct 24	5.95000 -0.09	6.14	5.83	6.10	323,129
23 Oct 24	6.04000 -0.17	6.36	5.90	6.18	471,555
22 Oct 24	6.21000 -0.04	6.25	6.10	6.19	210,514
21 Oct 24	6.25000 -0.10	6.38	6.02	6.33	549,102
18 Oct 24	6.35000 -0.06	6.56	6.30	6.43	306,409
17 Oct 24	6.41000 -0.59	7.04	6.26	6.96	733,897
16 Oct 24	7.00000 +0.70	7.14	6.29	6.29	1,583,530
15 Oct 24	6.30000 +0.42	6.31	5.84	5.90	1,005,289
14 Oct 24	5.88000 +0.42	5.91	5.48	5.49	689,652
11 Oct 24	5.46000 +0.16	5.48	5.24	5.28	560,607
10 Oct 24	5.30000 +0.24	5.31	4.97	5.04	817,572
09 Oct 24	5.06000 -0.07	5.19	4.97	5.13	697,982
08 Oct 24	5.13000 -0.02	5.29	5.04	5.18	609,280
07 Oct 24	5.15000 -0.23	5.40	5.10	5.40	501,530
04 Oct 24	5.38000 +0.04	5.48	5.18	5.48	543,326
03 Oct 24	5.34000 -0.09	5.40	5.18	5.40	1,272,496
02 Oct 24	5.43000 -0.13	5.52	5.31	5.52	750,262
01 Oct 24	5.56000 -0.14	5.70	5.27	5.61	1,081,495
30 Sep 24	5.70000 -0.19	6.08	5.67	5.90	639,291
27 Sep 24	5.89000 -0.34	6.36	5.82	6.32	615,499
26 Sep 24	6.23000 -0.03	6.55	6.05	6.40	642,715
25 Sep 24	6.26000 -0.02	6.34	6.19	6.27	519,563
24 Sep 24	6.28000 +0.11	6.30	5.95	6.24	771,332
23 Sep 24	6.17000 -0.18	6.48	5.97	6.46	894,062
20 Sep 24	6.35000 -0.22	6.56	6.23	6.51	2,458,034
19 Sep 24	6.57000 +0.19	7.06	6.51	6.65	1,158,589
18 Sep 24	6.38000 -0.08	6.71	6.17	6.54	1,032,472
17 Sep 24	6.46000 +0.10	6.70	6.36	6.48	713,675
16 Sep 24	6.36000 -0.08	6.84	6.16	6.46	1,141,955
13 Sep 24	6.44000 +0.03	7.22	5.70	6.53	3,333,847
12 Sep 24	6.41000 +0.41	6.41	5.98	6.06	817,319
11 Sep 24	6.00000 -0.52	6.51	5.81	6.49	1,119,428
10 Sep 24	6.52000 +0.79	6.70	5.66	5.73	1,221,297
09 Sep 24	5.73000 +0.33	5.73	4.56	4.56	2,676,845
06 Sep 24	5.40000 -0.43	6.04	5.28	5.88	1,770,461
05 Sep 24	5.83000 -0.04	6.04	5.66	5.90	1,148,375
04 Sep 24	5.87000 -0.14	6.28	5.83	5.96	676,694
03 Sep 24	6.01000 -0.31	6.31	5.68	6.31	1,118,691
30 Aug 24	6.32000 -0.11	6.53	6.07	6.42	784,021
29 Aug 24	6.43000 +0.06	6.71	6.32	6.39	708,448
28 Aug 24	6.37000 -0.06	6.44	6.15	6.37	778,675
27 Aug 24	6.43000 -0.50	6.94	6.27	6.81	1,089,651
26 Aug 24	6.93000 +0.29	7.08	6.58	6.73	997,699
23 Aug 24	6.64000 +0.58	6.72	6.13	6.16	1,195,843
22 Aug 24	6.06000 -0.25	6.37	5.89	6.35	977,820
21 Aug 24	6.31000 +0.26	6.32	6.03	6.13	1,221,662
20 Aug 24	6.05000 -0.23	6.41	6.00	6.35	1,068,458
19 Aug 24	6.28000 +0.43	6.28	5.82	5.89	804,158
16 Aug 24	5.85000 -0.01	5.98	5.71	5.81	585,906
15 Aug 24	5.86000 +0.19	5.97	5.47	5.68	877,352
14 Aug 24	5.67000 -0.03	5.86	5.40	5.86	1,075,298
13 Aug 24	5.70000 -0.02	5.82	5.53	5.79	514,904
12 Aug 24	5.72000 +0.32	5.80	5.36	5.41	646,994
09 Aug 24	5.40000 -0.39	5.89	5.28	5.82	579,778
08 Aug 24	5.79000 +0.00	5.93	5.67	5.87	594,508
07 Aug 24	5.79000 -0.20	6.21	5.59	6.19	999,123
06 Aug 24	5.99500 +0.11	6.26	5.92	5.93	567,126
05 Aug 24	5.88500 -0.53	6.16	5.48	5.53	1,169,733
02 Aug 24	6.42000 -0.26	6.65	6.16	6.33	1,802,052
01 Aug 24	6.68000 -0.02	7.36	6.51	6.89	1,309,191
31 Jul 24	6.70000 +0.40	6.83	6.27	6.40	1,116,916
30 Jul 24	6.30000 -0.24	6.78	6.17	6.57	960,825
29 Jul 24	6.54000 +0.04	6.62	6.36	6.51	1,111,159
26 Jul 24	6.50000 +0.06	6.94	6.49	6.60	1,361,228
25 Jul 24	6.44000 +0.50	6.55	5.87	6.00	998,785
24 Jul 24	5.94000 -0.54	6.51	5.80	6.35	1,225,439
23 Jul 24	6.48000 +0.32	6.57	6.07	6.09	1,060,816
22 Jul 24	6.16000 +0.13	6.22	5.80	6.09	1,568,442
19 Jul 24	6.03000 -0.22	6.25	5.94	6.25	1,314,816
18 Jul 24	6.25000 -0.61	7.00	6.15	6.96	2,351,370
17 Jul 24	6.86000 -0.52	7.53	6.57	7.45	3,312,706
16 Jul 24	7.38000 +0.89	7.66	6.56	6.61	3,646,149
15 Jul 24	6.49000 +0.84	6.75	5.52	5.72	2,593,740
12 Jul 24	5.65000 +0.53	5.72	5.11	5.17	1,651,737
11 Jul 24	5.12000 +0.12	5.37	5.07	5.12	1,416,536
10 Jul 24	5.00000 +0.00	5.07	4.90	5.03	1,357,720
09 Jul 24	5.00000 +0.57	5.04	4.39	4.44	1,375,284
08 Jul 24	4.43000 -0.09	4.69	4.36	4.61	1,384,154
05 Jul 24	4.52000 -0.03	4.60	4.41	4.55	891,865
03 Jul 24	4.55000 +0.03	4.84	4.48	4.48	1,005,734
02 Jul 24	4.52000 -0.33	4.85	4.41	4.85	1,355,062
01 Jul 24	4.85000 +0.23	4.87	4.55	4.66	1,404,088
28 Jun 24	4.62000 +0.00	4.67	4.41	4.66	11,402,766
27 Jun 24	4.62000 -0.01	4.71	4.52	4.61	1,011,230
26 Jun 24	4.63000 -0.08	4.88	4.38	4.65	1,354,223
25 Jun 24	4.71000 +0.00	4.79	4.61	4.66	1,396,062
24 Jun 24	4.71000 +0.47	4.72	4.25	4.25	1,696,736
21 Jun 24	4.24000 +0.19	4.36	4.06	4.07	8,874,337
20 Jun 24	4.05000 -0.03	4.07	3.91	4.07	1,557,978
18 Jun 24	4.08000 -0.06	4.10	3.91	4.10	1,286,101
17 Jun 24	4.14000 -0.24	4.49	4.08	4.45	1,894,596
14 Jun 24	4.38000 -0.43	4.80	4.38	4.77	1,491,979
13 Jun 24	4.81000 -0.15	5.04	4.80	5.04	817,080
12 Jun 24	4.96000 +0.10	5.14	4.91	5.04	1,415,449
11 Jun 24	4.86000 +0.04	4.92	4.65	4.77	976,702
10 Jun 24	4.82000 +0.16	4.84	4.52	4.58	1,360,271
07 Jun 24	4.66000 -0.06	4.94	4.61	4.72	901,250
06 Jun 24	4.72000 -0.23	4.94	4.70	4.94	1,068,277
05 Jun 24	4.95000 +0.05	5.01	4.88	4.92	853,628
04 Jun 24	4.90000 +0.06	5.01	4.68	4.80	1,487,383
03 Jun 24	4.84000 -0.16	5.03	4.72	5.03	1,365,446
31 May 24	5.00000 +0.02	5.09	4.95	5.03	1,139,460
30 May 24	4.98000 -0.01	5.19	4.76	5.07	1,464,293
29 May 24	4.99000 -0.37	5.44	4.94	5.31	1,550,087
28 May 24	5.36000 -0.12	5.58	5.29	5.46	1,184,561
24 May 24	5.48000 -0.09	5.65	5.46	5.61	772,738
23 May 24	5.57000 -0.23	5.81	5.53	5.81	1,155,778
22 May 24	5.80000 +0.04	5.86	5.63	5.70	787,448
21 May 24	5.76000 +0.14	5.80	5.63	5.63	890,762
20 May 24	5.62000 -0.06	5.82	5.58	5.72	875,165
17 May 24	5.68000 -0.29	6.01	5.62	5.99	1,255,076
16 May 24	5.97000 -0.14	6.20	5.91	6.20	1,454,630
15 May 24	6.11000 +0.11	6.37	6.07	6.12	2,093,889
14 May 24	6.00000 -0.17	6.38	5.88	6.16	1,326,785
13 May 24	6.17000 +0.01	6.35	6.14	6.27	1,120,413
10 May 24	6.16000 -0.64	6.93	6.15	6.85	1,457,321
09 May 24	6.80000 +0.35	7.08	6.53	6.55	1,642,693
08 May 24	6.45000 -0.34	7.29	6.36	6.83	2,397,099
07 May 24	6.79000 +0.08	6.95	6.52	6.71	888,287
06 May 24	6.71000 -0.03	6.86	6.43	6.82	1,182,531
03 May 24	6.74000 +0.31	6.94	6.57	6.70	941,632
02 May 24	6.43000 -0.11	6.63	6.28	6.57	983,047
01 May 24	6.54000 +0.24	6.61	6.22	6.34	1,812,550
30 Apr 24	6.30000 -0.02	6.38	6.17	6.24	911,922
29 Apr 24	6.32000 +0.15	6.43	6.18	6.23	1,063,829
26 Apr 24	6.17000 -0.07	6.37	6.12	6.30	1,047,429
25 Apr 24	6.24000 -0.23	6.34	6.15	6.30	1,417,977
24 Apr 24	6.47000 -0.43	6.99	6.46	6.91	1,039,361
23 Apr 24	6.90000 +0.04	7.15	6.89	6.92	911,665
22 Apr 24	6.86000 +0.14	7.00	6.70	6.82	746,731
19 Apr 24	6.72000 -0.19	7.16	6.53	6.80	1,725,902
18 Apr 24	6.91000 +0.04	7.06	6.75	6.95	1,120,645
17 Apr 24	6.87000 +0.04	7.01	6.75	6.86	1,204,870
16 Apr 24	6.83000 -0.03	6.93	6.62	6.70	1,245,990
15 Apr 24	6.86000 -0.55	7.39	6.77	7.36	1,942,784
12 Apr 24	7.41000 -0.38	8.08	7.36	7.89	1,870,894
11 Apr 24	7.79000 +0.07	7.92	7.53	7.80	862,558
10 Apr 24	7.72000 -0.25	7.80	7.41	7.48	1,400,091
09 Apr 24	7.97000 +0.31	7.99	7.61	7.65	1,159,461
08 Apr 24	7.66000 +0.14	7.80	7.34	7.56	1,037,321
05 Apr 24	7.52000 -0.20	7.91	7.50	7.68	1,219,209
04 Apr 24	7.72000 -0.18	8.07	7.70	7.97	1,507,349
03 Apr 24	7.90000 +0.22	7.90	7.44	7.64	1,233,689
02 Apr 24	7.68000 -0.42	7.93	7.56	7.80	1,275,962
01 Apr 24	8.10000 -0.07	8.29	7.85	8.29	1,408,405
28 Mar 24	8.17000 +0.12	8.21	7.86	8.05	1,865,607
27 Mar 24	8.05000 +0.11	8.14	7.76	8.00	1,741,920
26 Mar 24	7.94000 -0.27	8.53	7.88	8.36	1,814,337
25 Mar 24	8.21000 -0.01	8.55	8.13	8.20	1,279,074
22 Mar 24	8.22000 -0.49	8.69	8.20	8.56	1,192,509
21 Mar 24	8.71000 -0.15	9.19	8.69	8.86	1,503,516
20 Mar 24	8.86000 +0.17	8.88	8.35	8.54	1,309,665
19 Mar 24	8.69000 +0.50	8.84	8.02	8.08	2,172,319
18 Mar 24	8.19000 -0.74	9.01	8.16	8.85	3,175,430
15 Mar 24	8.93000 -0.58	9.73	8.67	9.53	13,110,095
14 Mar 24	9.51000 -1.22	10.82	9.36	10.69	2,915,780
13 Mar 24	10.73000 -0.03	11.17	10.56	10.78	2,166,570
12 Mar 24	10.76000 +0.13	11.07	10.52	10.73	1,794,270
11 Mar 24	10.63000 -0.37	11.48	10.58	10.99	2,364,327
08 Mar 24	11.00000 +0.42	11.04	10.41	10.76	2,127,756
07 Mar 24	10.58000 -0.41	11.37	10.42	10.96	2,358,682
06 Mar 24	10.99000 +0.49	11.29	10.50	10.58	3,050,832
05 Mar 24	10.50000 -0.18	11.06	10.14	10.74	2,186,854
04 Mar 24	10.68000 -0.31	11.88	10.27	11.85	3,751,894
01 Mar 24	10.99000 +0.01	11.18	10.78	11.00	2,080,698
29 Feb 24	10.98000 +0.03	11.15	10.57	11.13	2,456,234
28 Feb 24	10.95000 +1.20	11.37	9.78	9.91	5,677,482
27 Feb 24	9.75000 +0.24	10.25	9.33	10.00	3,615,202
26 Feb 24	9.51000 +0.52	9.80	8.86	9.00	4,905,193
23 Feb 24	8.99000 +0.19	9.66	8.55	8.93	4,385,785
22 Feb 24	8.80000 +1.55	8.98	7.01	7.25	6,899,000
21 Feb 24	7.25000 -0.33	7.43	6.90	7.43	1,711,810
20 Feb 24	7.58000 -0.40	8.14	7.43	7.82	2,562,316
16 Feb 24	7.98000 +0.08	8.23	7.63	7.74	3,432,691
15 Feb 24	7.90000 +0.59	8.06	7.39	7.49	4,135,857
14 Feb 24	7.31000 +0.78	7.32	6.61	6.61	2,761,450
13 Feb 24	6.53000 -0.23	6.74	6.34	6.49	1,950,513
12 Feb 24	6.76000 +0.61	6.77	6.06	6.12	2,820,006
09 Feb 24	6.15000 +0.53	6.22	5.60	5.61	2,500,934
08 Feb 24	5.62000 +0.11	5.70	5.41	5.45	1,692,547
07 Feb 24	5.51000 -0.10	5.73	5.41	5.51	1,738,727
06 Feb 24	5.61000 +0.31	5.68	5.04	5.18	2,403,980
05 Feb 24	5.30000 -0.07	5.36	5.00	5.32	2,120,602
02 Feb 24	5.37000 -0.41	5.74	5.21	5.73	4,008,610
01 Feb 24	5.78000 -0.40	6.32	5.73	6.29	3,159,786
31 Jan 24	6.18000 +0.17	6.36	5.85	6.04	4,773,539
30 Jan 24	6.01000 -0.32	6.39	5.80	6.16	3,241,954
29 Jan 24	6.33000 +0.86	6.39	5.51	5.60	5,558,886
26 Jan 24	5.47000 -0.22	5.86	5.44	5.75	2,867,122
25 Jan 24	5.69000 +0.14	5.82	5.30	5.57	4,264,442
24 Jan 24	5.55000 -0.09	6.08	5.54	5.68	4,175,710
23 Jan 24	5.64000 -0.06	5.81	5.47	5.52	2,661,371
22 Jan 24	5.70000 -0.21	5.95	5.58	5.90	3,212,434
19 Jan 24	5.91000 -0.10	6.03	5.49	5.95	4,212,030
18 Jan 24	6.01000 -0.58	6.64	5.84	6.57	4,314,852
17 Jan 24	6.59000 -0.26	6.80	6.34	6.65	3,009,263
16 Jan 24	6.85000 +0.05	7.22	6.42	6.91	5,414,884
12 Jan 24	6.80000 -0.44	7.53	6.66	7.19	6,469,714
11 Jan 24	7.24000 -0.46	7.68	6.95	7.68	7,524,666
10 Jan 24	7.70000 +0.42	8.42	7.30	7.52	16,958,132
09 Jan 24	7.28000 +0.47	7.95	6.55	6.77	14,670,511
08 Jan 24	6.81000 +0.41	6.94	6.10	6.26	9,137,216
05 Jan 24	6.40000 +0.06	6.84	6.03	6.21	12,090,068
04 Jan 24	6.34000 +0.56	6.34	5.81	5.93	7,014,508
03 Jan 24	5.78000 -0.74	6.84	5.66	6.32	9,440,501
02 Jan 24	6.52000 +0.87	6.68	5.26	5.61	12,552,926
29 Dec 23	5.65000 -0.38	6.23	5.43	6.04	8,499,934
28 Dec 23	6.03000 +0.90	6.07	5.14	5.15	13,184,828
27 Dec 23	5.13000 -0.14	5.45	5.04	5.32	6,853,542
26 Dec 23	5.27000 +0.81	5.35	4.49	4.49	12,758,485
22 Dec 23	4.46000 +0.01	4.78	4.36	4.49	4,732,666
21 Dec 23	4.45000 +0.10	4.78	4.31	4.38	7,389,403
20 Dec 23	4.35000 -0.19	4.61	4.21	4.43	8,431,189
19 Dec 23	4.54000 -0.05	5.12	4.25	4.28	15,726,510
18 Dec 23	4.59000 -0.36	5.02	4.02	4.95	20,476,852
15 Dec 23	4.95000 -0.06	6.42	4.89	5.58	85,053,912
14 Dec 23	5.01000 -0.50	8.37	4.95	5.19	162,819,872
13 Dec 23	5.51000 +3.17	6.03	3.16	3.18	222,769,088
12 Dec 23	2.34000 +1.16	2.70	1.76	1.82	172,956,320
11 Dec 23	1.18000 -0.12	1.35	1.15	1.35	1,097,542
08 Dec 23	1.30000 +0.08	1.35	1.18	1.21	1,185,613
07 Dec 23	1.22000 +0.01	1.29	1.12	1.29	1,057,599
06 Dec 23	1.21000 -0.27	1.56	1.06	1.47	4,327,317
05 Dec 23	1.48000 -0.07	1.55	1.46	1.53	229,946
04 Dec 23	1.55000 -0.05	1.64	1.52	1.62	170,830
01 Dec 23	1.60000 -0.03	1.60	1.47	1.60	304,676
30 Nov 23	1.63000 +0.12	1.71	1.52	1.55	348,107
29 Nov 23	1.51000 -0.06	1.68	1.51	1.61	182,081
28 Nov 23	1.57000 +0.07	1.60	1.45	1.52	238,892
27 Nov 23	1.50000 -0.03	1.55	1.46	1.54	140,015
24 Nov 23	1.53000 +0.01	1.61	1.50	1.52	70,218
22 Nov 23	1.52000 +0.04	1.53	1.44	1.51	174,887
21 Nov 23	1.48000 -0.21	1.68	1.47	1.68	323,465
20 Nov 23	1.69000 -0.12	1.85	1.66	1.85	200,348
17 Nov 23	1.81000 -0.01	1.90	1.81	1.82	322,212
16 Nov 23	1.82000 +0.02	1.84	1.67	1.81	228,499
15 Nov 23	1.80000 -0.04	2.03	1.80	1.83	628,195
14 Nov 23	1.84000 +0.17	1.86	1.68	1.68	300,653
13 Nov 23	1.67000 -0.05	1.77	1.60	1.77	163,261
10 Nov 23	1.72000 -0.04	1.77	1.57	1.77	211,453
09 Nov 23	1.76000 -0.09	1.83	1.75	1.83	332,296
08 Nov 23	1.85000 -0.02	1.93	1.79	1.84	339,912
07 Nov 23	1.87000 +0.06	1.95	1.76	1.81	626,684
06 Nov 23	1.81000 +0.25	1.84	1.52	1.53	653,401
03 Nov 23	1.56000 +0.16	1.59	1.38	1.42	525,966
02 Nov 23	1.40000 +0.08	1.41	1.28	1.29	470,210
01 Nov 23	1.32000 -0.17	1.64	1.23	1.62	904,579
31 Oct 23	1.49000 -0.02	1.53	1.41	1.48	285,190
30 Oct 23	1.51000 +0.12	1.56	1.35	1.36	377,243
27 Oct 23	1.39000 -0.04	1.47	1.36	1.45	375,613
26 Oct 23	1.43000 +0.05	1.46	1.36	1.37	252,162
25 Oct 23	1.38000 -0.03	1.40	1.31	1.37	367,941
24 Oct 23	1.41000 -0.13	1.55	1.30	1.52	734,978
23 Oct 23	1.54000 -0.33	1.91	1.52	1.91	4,192,172
20 Oct 23	1.87000 +0.02	1.95	1.78	1.85	537,800
19 Oct 23	1.85000 -0.03	1.87	1.76	1.86	428,189
18 Oct 23	1.88000 -0.03	1.89	1.79	1.84	529,146
17 Oct 23	1.91000 -0.06	2.01	1.89	1.91	554,867
16 Oct 23	1.97000 -0.02	2.02	1.90	1.96	341,639
13 Oct 23	1.99000 +0.15	2.00	1.79	1.85	336,185
12 Oct 23	1.84000 -0.06	1.98	1.79	1.95	524,167
11 Oct 23	1.90000 +0.01	2.03	1.76	1.92	477,753
10 Oct 23	1.89000 +0.27	1.93	1.58	1.64	486,527
09 Oct 23	1.62000 -0.09	1.78	1.53	1.73	319,741
06 Oct 23	1.71000 +0.07	1.82	1.57	1.64	275,891
05 Oct 23	1.64000 +0.05	1.66	1.54	1.59	312,099
04 Oct 23	1.59000 -0.07	1.65	1.51	1.65	389,701
03 Oct 23	1.66000 -0.04	1.70	1.57	1.70	339,915
02 Oct 23	1.70000 -0.16	1.87	1.68	1.84	440,607
29 Sep 23	1.86000 +0.02	1.97	1.85	1.85	270,963
28 Sep 23	1.84000 +0.03	1.85	1.72	1.81	291,165
27 Sep 23	1.81000 -0.07	1.94	1.78	1.89	1,987,928
26 Sep 23	1.88000 -0.03	2.02	1.84	1.96	322,333
25 Sep 23	1.91000 -0.13	2.05	1.91	2.02	309,185
22 Sep 23	2.04000 -0.15	2.25	2.02	2.25	313,096
21 Sep 23	2.19000 -0.02	2.25	2.15	2.17	169,342
20 Sep 23	2.21000 +0.00	2.31	2.19	2.21	212,197
19 Sep 23	2.21000 +0.06	2.23	2.13	2.14	342,523
18 Sep 23	2.15000 -0.08	2.28	2.05	2.28	2,342,226
15 Sep 23	2.23000 -0.06	2.30	2.21	2.27	391,390
14 Sep 23	2.29000 -0.02	2.34	2.25	2.29	225,011
13 Sep 23	2.31000 +0.05	2.41	2.27	2.28	257,105
12 Sep 23	2.26000 -0.11	2.34	2.22	2.32	434,778
11 Sep 23	2.37000 +0.07	2.38	2.31	2.33	340,713
08 Sep 23	2.30000 -0.03	2.32	2.22	2.32	300,687
07 Sep 23	2.33000 -0.05	2.40	2.19	2.37	517,972
06 Sep 23	2.38000 -0.29	2.66	2.36	2.65	710,774
05 Sep 23	2.67000 -0.21	3.03	2.67	2.92	345,407
01 Sep 23	2.88000 -0.02	2.97	2.87	2.88	215,064
31 Aug 23	2.90000 -0.03	2.97	2.90	2.95	199,165
30 Aug 23	2.93000 -0.14	3.06	2.92	3.06	304,946
29 Aug 23	3.07000 -0.08	3.19	3.04	3.15	296,253
28 Aug 23	3.15000 +0.10	3.16	3.08	3.08	179,108
25 Aug 23	3.05000 -0.15	3.23	3.05	3.20	200,775
24 Aug 23	3.20000 -0.11	3.29	3.18	3.29	200,438
23 Aug 23	3.31000 +0.06	3.43	3.26	3.26	227,966
22 Aug 23	3.25000 -0.01	3.33	3.21	3.28	306,101
21 Aug 23	3.26000 +0.03	3.31	3.16	3.23	229,984
18 Aug 23	3.23000 -0.08	3.33	3.21	3.28	344,636
17 Aug 23	3.31000 +0.00	3.33	3.26	3.32	350,162
16 Aug 23	3.31000 -0.07	3.38	3.29	3.34	410,041
15 Aug 23	3.38000 +0.00	3.53	3.33	3.40	343,995
14 Aug 23	3.38000 -0.03	3.42	3.30	3.38	407,814
11 Aug 23	3.41000 -0.02	3.48	3.34	3.46	281,102
10 Aug 23	3.43000 -0.03	3.49	3.38	3.48	273,232
09 Aug 23	3.46000 -0.05	3.57	3.37	3.54	491,495
08 Aug 23	3.51000 -0.01	3.69	3.45	3.50	461,616
07 Aug 23	3.52000 -0.17	3.65	3.43	3.65	467,386
04 Aug 23	3.69000 +0.05	3.82	3.53	3.68	427,522
03 Aug 23	3.64000 -0.02	3.68	3.60	3.67	268,458
02 Aug 23	3.66000 -0.05	3.73	3.57	3.69	405,233
01 Aug 23	3.71000 -0.18	3.86	3.68	3.86	364,950
31 Jul 23	3.89000 +0.13	3.95	3.77	3.77	422,200
28 Jul 23	3.76000 +0.12	3.89	3.64	3.66	550,985
27 Jul 23	3.64000 -0.10	3.87	3.59	3.77	468,694
26 Jul 23	3.74000 -0.01	3.81	3.60	3.75	407,390
25 Jul 23	3.75000 +0.02	3.86	3.67	3.74	403,897
24 Jul 23	3.73000 +0.01	3.84	3.59	3.68	432,991
21 Jul 23	3.72000 +0.20	3.82	3.51	3.52	518,544
20 Jul 23	3.52000 -0.24	3.75	3.47	3.72	414,742
19 Jul 23	3.76000 +0.14	3.87	3.66	3.66	495,140
18 Jul 23	3.62000 +0.18	3.71	3.38	3.46	505,613
17 Jul 23	3.44000 +0.09	3.63	3.31	3.35	489,144
14 Jul 23	3.35000 -0.29	3.65	3.35	3.65	467,029
13 Jul 23	3.64000 +0.05	3.82	3.59	3.64	799,196
12 Jul 23	3.59000 +0.20	3.72	3.31	3.33	839,672
11 Jul 23	3.39000 -0.11	3.57	3.32	3.46	707,117
10 Jul 23	3.50000 +0.13	3.56	3.29	3.39	1,075,591
07 Jul 23	3.37000 -0.34	3.71	3.28	3.66	1,739,615
06 Jul 23	3.71000 +0.39	3.91	3.13	3.16	6,298,396
05 Jul 23	3.32000 +0.49	3.62	3.14	3.53	29,509,524
03 Jul 23	2.83000 +0.08	2.86	2.67	2.71	279,569
30 Jun 23	2.75000 +0.00	2.79	2.72	2.73	271,126
29 Jun 23	2.75000 -0.05	2.83	2.67	2.80	528,016
28 Jun 23	2.80000 +0.05	2.83	2.69	2.75	401,214
27 Jun 23	2.75000 -0.01	2.80	2.60	2.76	650,826
26 Jun 23	2.76000 -0.13	2.98	2.75	2.92	499,901
23 Jun 23	2.89000 +0.01	2.98	2.78	2.81	6,689,960
22 Jun 23	2.88000 -0.08	2.99	2.76	2.99	650,294
21 Jun 23	2.96000 -0.15	3.11	2.86	3.09	717,573
20 Jun 23	3.11000 -0.26	3.37	3.10	3.35	533,765
16 Jun 23	3.37000 -0.24	3.70	3.36	3.68	697,305
15 Jun 23	3.61000 +0.04	3.72	3.38	3.57	469,550
14 Jun 23	3.57000 -0.20	3.90	3.53	3.76	457,100
13 Jun 23	3.77000 +0.26	3.80	3.50	3.50	424,679
12 Jun 23	3.51000 +0.03	3.64	3.39	3.57	305,408
09 Jun 23	3.48000 -0.06	3.75	3.35	3.53	571,961
08 Jun 23	3.54000 -0.07	3.66	3.46	3.61	471,547
07 Jun 23	3.61000 +0.12	3.65	3.40	3.52	640,772
06 Jun 23	3.49000 +0.07	3.54	3.29	3.44	1,080,081
05 Jun 23	3.42000 +0.03	3.46	3.25	3.39	1,035,982
02 Jun 23	3.39000 +0.03	3.46	3.31	3.38	735,168
01 Jun 23	3.36000 -0.03	3.52	3.32	3.44	748,995
31 May 23	3.39000 +0.04	3.46	3.29	3.33	1,450,619
30 May 23	3.35000 +0.27	3.38	3.13	3.19	1,454,188
26 May 23	3.08000 -0.03	3.16	2.99	3.15	396,262
25 May 23	3.10500 -0.13	3.31	3.02	3.23	522,449
24 May 23	3.23000 +0.07	3.24	2.97	3.14	417,951
23 May 23	3.16000 +0.05	3.22	3.05	3.10	460,711
22 May 23	3.11000 -0.16	3.27	3.06	3.27	574,655
19 May 23	3.27000 +0.09	3.31	3.18	3.23	453,014
18 May 23	3.18000 +0.04	3.19	3.07	3.12	405,559
17 May 23	3.14000 +0.04	3.17	2.94	3.10	728,480
16 May 23	3.10000 -0.24	3.26	2.96	3.26	604,314
15 May 23	3.34000 +0.08	3.52	3.25	3.26	1,419,002
12 May 23	3.26000 -0.11	3.47	3.23	3.37	378,670
11 May 23	3.37000 -0.01	3.43	3.32	3.34	638,896
10 May 23	3.38000 +0.07	3.48	3.35	3.41	420,352
09 May 23	3.31500 +0.09	3.37	3.15	3.18	1,327,531
08 May 23	3.23000 -0.06	3.48	3.16	3.32	704,079
05 May 23	3.29000 +0.06	3.55	3.27	3.40	672,203
04 May 23	3.23000 +0.09	3.30	2.89	3.15	454,590
03 May 23	3.14000 +0.03	3.30	3.12	3.13	278,332
02 May 23	3.11000 -0.13	3.29	3.08	3.21	285,298
01 May 23	3.24000 +0.22	3.25	2.99	3.05	268,773
28 Apr 23	3.02000 +0.06	3.10	2.85	2.96	231,050
27 Apr 23	2.96000 -0.09	3.08	2.93	3.05	173,346
26 Apr 23	3.05000 +0.00	3.16	3.02	3.04	275,598
25 Apr 23	3.05000 -0.10	3.18	3.03	3.14	321,202
24 Apr 23	3.15000 -0.14	3.32	3.11	3.29	214,990
21 Apr 23	3.29000 +0.02	3.38	3.25	3.26	223,255
20 Apr 23	3.27000 -0.02	3.34	3.17	3.25	287,356
19 Apr 23	3.29000 +0.11	3.33	3.12	3.12	212,609
18 Apr 23	3.18000 -0.26	3.55	3.17	3.48	410,000
17 Apr 23	3.44000 +0.09	3.46	3.32	3.38	767,234
14 Apr 23	3.35000 +0.06	3.40	3.23	3.24	700,039
13 Apr 23	3.29000 +0.17	3.33	3.14	3.17	428,280
12 Apr 23	3.12000 -0.14	3.36	3.12	3.30	777,267
11 Apr 23	3.25500 +0.14	3.28	3.10	3.14	520,646
10 Apr 23	3.12000 -0.18	3.51	3.07	3.35	424,149
06 Apr 23	3.30000 +0.26	3.34	3.04	3.05	853,556
05 Apr 23	3.04000 -0.06	3.18	2.94	3.09	299,904
04 Apr 23	3.10000 -0.10	3.24	3.01	3.22	490,585
03 Apr 23	3.20000 +0.06	3.31	3.12	3.12	547,780
31 Mar 23	3.14000 +0.04	3.24	3.03	3.13	410,757
30 Mar 23	3.10000 -0.30	3.52	2.99	3.41	542,572
29 Mar 23	3.40000 +0.07	3.48	3.36	3.39	336,801
28 Mar 23	3.33000 -0.13	3.46	3.30	3.42	612,108
27 Mar 23	3.46000 -0.08	3.61	3.42	3.57	345,558
24 Mar 23	3.54000 -0.16	3.73	3.46	3.68	453,836
23 Mar 23	3.70000 +0.09	3.81	3.61	3.65	585,180
22 Mar 23	3.61000 -0.37	4.20	3.59	3.99	514,341
21 Mar 23	3.98000 -0.03	4.12	3.93	4.10	346,064
20 Mar 23	4.01000 +0.08	4.07	3.92	4.00	440,673
17 Mar 23	3.93000 -0.23	4.13	3.84	4.12	2,946,517
16 Mar 23	4.16000 -0.15	4.28	4.02	4.28	556,603
15 Mar 23	4.31000 -0.04	4.39	4.14	4.26	595,389
14 Mar 23	4.35000 -0.09	4.60	4.26	4.60	706,945
13 Mar 23	4.44000 +0.06	4.57	4.30	4.30	938,436
10 Mar 23	4.38000 -0.29	4.67	4.21	4.67	627,804
09 Mar 23	4.67000 -0.24	5.00	4.64	4.92	319,645
08 Mar 23	4.91000 +0.06	4.91	4.74	4.85	249,265
07 Mar 23	4.85000 -0.09	4.95	4.74	4.91	336,781
06 Mar 23	4.94000 -0.21	5.21	4.85	5.18	326,547
03 Mar 23	5.15000 +0.09	5.25	5.02	5.14	350,862
02 Mar 23	5.06500 +0.02	5.13	4.81	4.93	379,250
01 Mar 23	5.04500 -0.22	5.36	4.69	5.31	677,934
28 Feb 23	5.27000 -0.07	5.43	5.23	5.30	396,651
27 Feb 23	5.34000 +0.01	5.42	5.17	5.36	968,128
24 Feb 23	5.33000 -0.69	5.62	4.71	5.34	1,338,795
23 Feb 23	6.02000 +0.10	6.17	5.63	5.84	529,017
22 Feb 23	5.92000 +0.17	6.05	5.73	5.75	465,637
21 Feb 23	5.75000 -0.32	6.08	5.65	5.95	472,789
17 Feb 23	6.07000 +0.41	6.17	5.62	5.71	399,205
16 Feb 23	5.66000 -0.11	5.80	5.60	5.74	371,245
15 Feb 23	5.77000 -0.08	5.80	5.51	5.73	330,475
14 Feb 23	5.85000 +0.18	5.96	5.55	5.64	354,514
13 Feb 23	5.67000 -0.22	6.02	5.64	6.02	425,024
10 Feb 23	5.89000 +0.18	5.98	5.64	5.65	456,712
09 Feb 23	5.71000 -0.23	6.17	5.63	6.02	471,826
08 Feb 23	5.94000 -0.37	6.40	5.55	6.31	2,411,367
07 Feb 23	6.31000 -0.14	6.56	5.81	6.44	2,136,148
06 Feb 23	6.45000 -0.46	7.03	6.43	6.93	510,926
03 Feb 23	6.91000 -1.26	8.24	6.84	7.93	915,503
02 Feb 23	8.17000 +0.26	8.35	8.00	8.13	387,252
01 Feb 23	7.91000 +0.12	8.02	7.64	7.73	306,849
31 Jan 23	7.79000 +0.01	8.06	7.55	7.92	435,632
30 Jan 23	7.78000 -0.06	8.05	7.68	7.78	279,009
27 Jan 23	7.84000 +0.18	7.98	7.47	7.64	218,251
26 Jan 23	7.66000 -0.06	7.93	7.49	7.87	204,048
25 Jan 23	7.72000 -0.37	7.88	7.14	7.85	370,140
24 Jan 23	8.09000 -0.15	8.41	8.03	8.18	651,719
23 Jan 23	8.24000 +0.07	8.40	8.01	8.20	312,160
20 Jan 23	8.17000 +0.59	8.26	7.59	7.76	309,789
19 Jan 23	7.58000 +0.05	7.70	7.15	7.44	282,265
18 Jan 23	7.53000 -0.33	8.16	7.52	8.05	447,623
17 Jan 23	7.86000 -0.68	8.52	7.62	8.49	442,580
13 Jan 23	8.54000 -0.48	9.41	8.08	8.81	456,883
12 Jan 23	9.02000 +0.53	9.10	7.98	8.55	609,679
11 Jan 23	8.49000 +0.59	8.56	7.44	7.89	463,900
10 Jan 23	7.90000 +0.75	8.12	7.06	7.15	515,824
09 Jan 23	7.15000 +0.43	7.22	6.45	6.78	492,545
06 Jan 23	6.72000 +0.21	6.93	6.28	6.56	281,598
05 Jan 23	6.51000 -0.13	6.65	6.39	6.63	265,012
04 Jan 23	6.64000 +0.26	6.65	6.26	6.40	335,800
03 Jan 23	6.38000 +0.48	6.46	5.86	5.92	520,119
30 Dec 22	5.90000 +0.14	6.00	5.65	5.66	512,157
29 Dec 22	5.76000 +0.16	6.06	5.54	5.68	604,615
28 Dec 22	5.60000 +0.18	5.80	5.35	5.38	851,168
27 Dec 22	5.42000 -0.66	6.09	5.34	6.01	590,597
23 Dec 22	6.08000 -0.54	6.59	5.93	6.58	423,281
22 Dec 22	6.62000 +0.07	6.64	6.07	6.42	398,068
21 Dec 22	6.55000 -0.02	6.71	6.32	6.57	450,614
20 Dec 22	6.57000 +0.25	6.64	6.12	6.29	414,838
19 Dec 22	6.32000 -1.04	7.41	5.90	7.41	969,086
16 Dec 22	7.36000 -0.74	7.95	6.91	7.95	1,271,507
15 Dec 22	8.10000 -0.09	8.30	7.95	8.04	448,627
14 Dec 22	8.19000 +0.15	8.38	7.78	8.02	303,831
13 Dec 22	8.04000 +0.10	8.29	7.71	8.29	313,710
12 Dec 22	7.94000 +0.09	7.99	7.66	7.93	354,104
09 Dec 22	7.85000 +0.02	8.00	7.68	7.78	258,842
08 Dec 22	7.83000 -0.39	8.42	7.54	8.42	293,547
07 Dec 22	8.22000 +0.10	8.40	8.00	8.16	204,762
06 Dec 22	8.12000 -0.16	8.33	7.97	8.25	281,900
05 Dec 22	8.28000 -0.28	8.56	7.94	8.50	440,240
02 Dec 22	8.56000 +0.14	8.60	8.01	8.27	265,023
01 Dec 22	8.42000 -0.15	8.74	8.11	8.62	364,663
30 Nov 22	8.57000 +0.57	8.60	7.97	8.19	398,527
29 Nov 22	8.00000 +0.05	8.70	7.68	7.87	930,462
28 Nov 22	7.95000 +0.02	8.25	7.72	7.92	898,554
25 Nov 22	7.93000 +0.07	8.05	6.70	7.81	444,069
23 Nov 22	7.86000 -1.52	9.53	7.80	9.37	371,101
22 Nov 22	9.38000 -0.24	9.66	9.07	9.66	462,491
21 Nov 22	9.62000 -0.07	10.01	9.52	9.67	354,822
18 Nov 22	9.69000 +0.09	9.98	9.56	9.91	191,331
17 Nov 22	9.60000 -0.20	9.75	9.33	9.63	261,750
16 Nov 22	9.80000 +0.08	10.08	9.61	9.68	338,668
15 Nov 22	9.72000 +0.61	9.82	9.16	9.48	1,045,055
14 Nov 22	9.11000 +0.07	9.38	8.84	8.93	277,020
11 Nov 22	9.04000 +0.25	9.40	8.56	8.69	345,976
10 Nov 22	8.79000 +0.99	8.91	8.11	8.20	787,611
09 Nov 22	7.80000 -1.28	9.06	7.75	9.06	557,739
08 Nov 22	9.08000 +0.22	9.20	8.61	8.89	769,584
07 Nov 22	8.86000 +0.90	9.19	8.67	8.80	548,769
14 Oct 22	7.96000 -0.31	8.48	7.91	8.41	307,892
13 Oct 22	8.27000 +0.55	8.32	7.43	7.46	346,105
12 Oct 22	7.72000 +0.14	7.75	7.28	7.64	420,455
11 Oct 22	7.58000 -0.15	7.80	7.10	7.31	516,741
10 Oct 22	7.73000 +0.01	7.91	7.56	7.76	330,480
07 Oct 22	7.72000 -0.74	8.32	7.69	8.25	380,946
06 Oct 22	8.46000 -0.45	9.00	8.38	8.83	274,498
05 Oct 22	8.91000 -0.21	9.06	8.64	8.95	279,850
04 Oct 22	9.12000 +0.43	9.24	8.91	8.92	478,408
03 Oct 22	8.69000 -0.08	9.07	8.63	8.98	329,630
30 Sep 22	8.77000 +0.23	9.17	8.53	8.54	661,550
29 Sep 22	8.54000 -0.45	8.91	7.87	8.89	686,671
28 Sep 22	8.99000 +0.15	9.21	8.80	9.20	823,752
27 Sep 22	8.84000 +0.27	8.95	8.56	8.84	668,538
26 Sep 22	8.57000 +0.01	8.87	8.33	8.56	403,363
23 Sep 22	8.56000 -0.05	8.65	8.27	8.50	676,093
22 Sep 22	8.61000 -0.28	8.92	8.28	8.92	407,882
21 Sep 22	8.89000 -0.49	9.49	8.84	9.49	637,725
20 Sep 22	9.38000 +0.29	9.87	8.52	8.70	358,175
19 Sep 22	9.09000 -0.73	9.81	8.85	9.68	536,676
16 Sep 22	9.82000 -1.54	11.20	9.45	11.04	2,735,161
15 Sep 22	11.36000 -0.80	12.38	11.36	11.99	821,999
14 Sep 22	12.16000 +0.53	12.61	11.40	11.85	482,879
13 Sep 22	11.63000 -0.36	12.01	11.40	11.58	511,891
12 Sep 22	11.99000 +0.76	12.16	11.37	11.37	504,020
09 Sep 22	11.23000 +0.14	11.63	10.97	11.12	209,982
08 Sep 22	11.09000 +0.66	11.13	10.25	10.25	399,936
07 Sep 22	10.43000 +0.60	10.50	9.69	9.77	171,560
06 Sep 22	9.83000 -0.16	10.39	9.75	10.00	240,558
02 Sep 22	9.99000 -0.15	10.34	9.80	10.23	260,768
01 Sep 22	10.14000 +0.06	10.17	9.51	9.96	460,638
31 Aug 22	10.08000 -0.14	10.73	10.06	10.40	328,291
30 Aug 22	10.22000 -0.47	10.85	9.88	10.70	233,530
29 Aug 22	10.69000 -0.26	11.13	10.68	10.74	195,076
26 Aug 22	10.95000 -0.38	11.42	10.65	11.40	230,933
25 Aug 22	11.33000 -0.55	11.95	11.13	11.95	739,239
24 Aug 22	11.88000 +0.45	12.13	11.24	11.37	305,101
23 Aug 22	11.43000 +0.37	11.49	10.97	11.11	180,374
22 Aug 22	11.06000 -0.22	11.42	10.88	10.97	142,834
19 Aug 22	11.28000 +0.08	11.31	10.61	10.94	155,822
18 Aug 22	11.20000 +0.04	11.23	10.59	11.12	140,615
17 Aug 22	11.16000 -0.71	11.81	11.05	11.62	212,602
16 Aug 22	11.87000 -0.26	12.17	11.72	12.17	204,849
15 Aug 22	12.13000 -0.17	12.25	11.65	12.07	138,358
12 Aug 22	12.30000 +0.74	12.48	11.63	11.73	300,272
11 Aug 22	11.56000 -0.69	12.41	11.24	12.41	333,165
10 Aug 22	12.25000 +0.55	12.44	11.85	12.20	366,657
09 Aug 22	11.70000 -0.54	12.14	11.32	11.95	406,098
08 Aug 22	12.24000 -0.53	13.23	12.13	12.82	492,219
05 Aug 22	12.77000 +1.07	13.13	11.34	11.66	633,998
04 Aug 22	11.70000 +0.76	11.98	10.85	10.85	249,256
03 Aug 22	10.94000 +0.89	11.27	10.24	10.24	270,055
02 Aug 22	10.05000 +0.57	10.12	9.29	9.29	260,261
01 Aug 22	9.48000 -0.16	9.75	8.98	9.75	397,899
29 Jul 22	9.64000 -0.32	9.94	9.42	9.94	281,412
28 Jul 22	9.96000 -0.73	10.76	9.88	10.76	276,849
27 Jul 22	10.69000 +0.57	10.75	9.97	10.27	183,443
26 Jul 22	10.12000 +0.28	10.30	9.58	9.80	138,598
25 Jul 22	9.84000 -0.43	10.34	9.69	10.34	333,909
22 Jul 22	10.27000 -0.87	11.11	10.01	11.06	273,130
21 Jul 22	11.14000 -0.13	11.63	10.99	11.29	343,571
20 Jul 22	11.27000 +1.38	11.67	10.00	10.00	802,349
19 Jul 22	9.89000 +0.32	10.11	9.37	9.77	422,981
18 Jul 22	9.57000 -0.45	10.73	9.34	9.96	893,121
15 Jul 22	10.02000 +0.31	10.06	9.50	9.99	331,189
14 Jul 22	9.71000 -0.09	9.95	9.38	9.65	395,202
13 Jul 22	9.80000 +0.11	9.87	9.24	9.43	302,605
12 Jul 22	9.69000 +0.20	9.75	8.93	9.37	458,666
11 Jul 22	9.49000 -0.39	9.83	9.24	9.82	353,095
08 Jul 22	9.88000 +0.34	9.97	9.12	9.34	407,683
07 Jul 22	9.54000 +0.59	9.88	8.86	8.97	461,818
06 Jul 22	8.95000 +0.22	9.19	8.44	8.56	549,648
05 Jul 22	8.73000 +0.70	8.73	7.83	7.83	432,055
01 Jul 22	8.03000 +0.49	8.08	7.35	7.51	532,310
30 Jun 22	7.54000 +0.20	7.64	7.00	7.14	517,430
29 Jun 22	7.34000 +0.19	7.39	6.77	7.09	443,053
28 Jun 22	7.15000 -0.12	7.31	6.89	7.23	466,320
27 Jun 22	7.27000 +0.20	7.58	6.71	7.04	696,141
24 Jun 22	7.07000 +0.59	7.13	6.32	6.56	2,436,194
23 Jun 22	6.48000 +0.42	6.48	5.98	6.12	952,394
22 Jun 22	6.06000 +0.52	6.14	5.40	5.42	804,128
21 Jun 22	5.54000 +0.17	5.82	5.40	5.48	1,216,338
17 Jun 22	5.37000 +0.31	5.59	5.12	5.20	3,627,909
16 Jun 22	5.06000 -0.43	5.28	4.84	5.28	694,128
15 Jun 22	5.49000 +0.08	5.64	5.28	5.45	543,830
14 Jun 22	5.41000 +0.01	5.66	5.27	5.44	522,647
13 Jun 22	5.40000 -0.57	5.75	5.29	5.72	655,121
10 Jun 22	5.97000 -0.84	6.75	5.93	6.62	607,157
09 Jun 22	6.81000 -0.60	7.37	6.80	7.36	404,147
08 Jun 22	7.41000 -0.05	7.82	7.32	7.47	346,951
07 Jun 22	7.46000 +0.33	7.47	7.04	7.04	587,255
06 Jun 22	7.13000 +0.20	7.29	6.77	7.03	552,065
03 Jun 22	6.93000 +0.20	7.20	6.50	6.63	691,373
02 Jun 22	6.73000 +0.20	6.75	6.19	6.46	653,358
01 Jun 22	6.53000 -0.73	7.46	6.50	7.31	667,606
31 May 22	7.26000 -0.13	7.52	6.99	7.40	1,592,353
27 May 22	7.39000 +0.38	7.63	6.96	7.01	651,770
26 May 22	7.01000 +0.20	7.21	6.69	6.74	819,447
25 May 22	6.81000 +0.39	6.86	6.30	6.41	565,490
24 May 22	6.42000 -0.17	6.52	6.19	6.41	560,019
23 May 22	6.59000 -0.08	6.79	6.49	6.67	562,406
20 May 22	6.67000 +0.06	6.98	6.28	6.80	523,157
19 May 22	6.61000 +0.25	6.72	6.35	6.38	771,834
18 May 22	6.36000 -0.51	6.90	6.20	6.63	602,408
17 May 22	6.87000 +0.16	7.20	6.70	7.01	591,016
16 May 22	6.71000 -0.44	7.20	6.68	7.04	595,025
13 May 22	7.15000 +0.41	7.54	6.95	6.95	1,030,001
12 May 22	6.74000 +0.31	7.04	6.26	6.45	1,134,124
11 May 22	6.43000 -0.97	7.37	6.41	7.27	789,157
10 May 22	7.40000 -0.35	8.47	7.37	8.17	982,555
09 May 22	7.75000 -0.68	8.25	7.48	8.18	902,313
06 May 22	8.43000 -0.37	8.69	8.22	8.56	540,913
05 May 22	8.80000 -0.37	9.53	8.62	9.17	709,050
04 May 22	9.17000 +0.15	9.24	8.16	9.05	890,161
03 May 22	9.02000 -0.35	9.41	8.76	9.22	593,304
02 May 22	9.37000 +0.80	9.57	8.49	8.59	889,170
29 Apr 22	8.57000 -0.31	9.05	8.54	8.84	602,319
28 Apr 22	8.88000 +0.03	8.99	8.19	8.58	784,528
27 Apr 22	8.85000 -0.05	9.21	8.79	8.96	603,046
26 Apr 22	8.90000 -0.45	9.52	8.85	9.24	897,845
25 Apr 22	9.35000 +0.18	9.45	8.98	9.10	822,262
22 Apr 22	9.17000 +0.34	9.38	8.84	8.84	843,266
21 Apr 22	8.83000 -0.18	9.32	8.60	9.09	637,645
20 Apr 22	9.01000 -0.42	9.79	8.96	9.50	794,829
19 Apr 22	9.43000 +0.32	9.70	8.79	8.99	1,076,279
18 Apr 22	9.11000 +0.16	9.27	8.40	8.86	1,166,790
14 Apr 22	8.95000 -0.40	9.32	8.48	9.17	923,458
13 Apr 22	9.35000 +0.59	9.63	8.87	9.39	1,597,998
12 Apr 22	8.76000 +0.75	9.01	7.51	7.99	4,397,355
11 Apr 22	8.01000 -3.31	10.53	7.96	10.19	5,900,879
08 Apr 22	11.32000 -11.58	22.98	9.75	22.63	10,833,852
07 Apr 22	22.90000 +1.36	23.64	21.75	21.75	1,131,357
06 Apr 22	21.54000 -0.46	22.33	21.37	21.57	491,976
05 Apr 22	22.00000 -4.46	26.80	21.90	26.25	1,177,160
04 Apr 22	26.46000 +1.40	26.52	25.09	25.11	737,947
01 Apr 22	25.06000 +0.80	25.22	24.19	24.30	774,011
31 Mar 22	24.26000 +0.19	24.77	24.07	24.16	527,389
30 Mar 22	24.07000 -0.93	25.32	23.73	24.72	577,325
29 Mar 22	25.00000 +0.52	25.99	24.65	24.79	1,010,716
28 Mar 22	24.48000 -0.36	25.26	23.83	24.81	796,366
25 Mar 22	24.84000 -0.31	25.22	24.63	25.22	421,887
24 Mar 22	25.15000 +0.61	25.27	24.47	24.70	561,911
23 Mar 22	24.54000 -0.57	25.68	24.54	24.95	872,024
22 Mar 22	25.11000 +1.87	25.24	23.25	23.64	356,923
21 Mar 22	23.24000 -1.00	24.49	23.15	24.49	545,369
18 Mar 22	24.24000 +0.26	25.49	23.76	23.76	1,306,777
17 Mar 22	23.98000 +1.34	24.39	22.29	22.29	349,352
16 Mar 22	22.64000 +1.14	22.66	21.04	21.87	410,286
15 Mar 22	21.50000 +0.23	22.23	21.16	21.50	293,354
14 Mar 22	21.27000 -2.10	23.84	21.03	23.46	440,611
11 Mar 22	23.37000 -0.70	24.34	22.91	24.11	352,847
10 Mar 22	24.07000 -0.14	25.15	23.59	25.04	443,939
09 Mar 22	24.21000 +3.21	24.80	21.73	22.19	852,428
08 Mar 22	21.00000 -0.26	21.42	19.81	21.20	558,612
07 Mar 22	21.26000 -0.26	22.00	20.86	21.81	1,188,361
04 Mar 22	21.52000 -0.80	22.50	21.30	22.01	819,899
03 Mar 22	22.32000 -0.51	23.07	22.02	23.01	702,272
02 Mar 22	22.83000 +0.07	23.36	22.34	22.53	174,231
01 Mar 22	22.76000 +0.33	23.30	22.00	22.17	373,277
28 Feb 22	22.43000 -0.33	23.58	22.16	22.50	352,608
25 Feb 22	22.76000 -0.02	22.89	21.90	22.81	282,814
24 Feb 22	22.78000 +2.79	22.83	19.84	20.05	491,279
23 Feb 22	19.99000 -0.77	21.95	19.97	21.08	319,927
22 Feb 22	20.76000 -0.19	21.52	20.50	20.73	422,548
18 Feb 22	20.95000 -1.28	22.35	20.75	22.05	473,354
17 Feb 22	22.23000 -1.05	23.21	22.16	22.89	265,935
16 Feb 22	23.28000 -0.61	24.13	22.72	24.13	253,301
15 Feb 22	23.89000 +1.18	24.39	23.26	23.56	336,724
14 Feb 22	22.71000 -0.93	23.86	22.59	23.25	232,624
11 Feb 22	23.64000 -0.13	24.81	22.89	24.40	382,843
10 Feb 22	23.77000 -0.74	25.72	23.11	23.57	478,518
09 Feb 22	24.51000 +1.00	24.97	23.76	23.76	391,850
08 Feb 22	23.51000 +0.28	23.70	22.45	23.36	276,977
07 Feb 22	23.23000 +0.34	23.44	22.38	22.99	556,303
04 Feb 22	22.89000 -0.22	23.11	21.86	22.94	583,129
03 Feb 22	23.11000 -2.17	25.27	22.93	24.70	703,149
02 Feb 22	25.28000 -0.32	25.62	25.00	25.54	651,764
01 Feb 22	25.60000 +1.17	25.66	23.89	24.43	566,441
31 Jan 22	24.43000 +2.10	24.53	21.63	22.34	782,934
28 Jan 22	22.33000 +1.68	22.41	19.83	20.61	1,575,268
27 Jan 22	20.65000 -1.43	22.50	20.23	22.37	564,916
26 Jan 22	22.08000 -1.11	23.98	21.79	23.51	292,817
25 Jan 22	23.19000 -0.80	24.23	22.08	24.23	446,654
24 Jan 22	23.99000 +0.59	24.10	22.11	22.82	735,597
21 Jan 22	23.40000 -1.04	24.80	23.00	24.29	545,507
20 Jan 22	24.44000 -0.39	26.46	24.24	25.03	294,763
19 Jan 22	24.83000 -0.68	26.60	24.59	25.93	326,512
18 Jan 22	25.51000 -2.03	26.91	25.18	26.91	575,734
14 Jan 22	27.54000 +0.50	27.73	25.61	27.10	411,166
13 Jan 22	27.04000 -3.07	30.56	26.95	30.16	398,899
12 Jan 22	30.11000 -0.73	31.13	30.08	31.13	427,905
11 Jan 22	30.84000 +1.42	31.33	28.38	29.21	755,618
10 Jan 22	29.42000 +2.31	29.72	27.00	27.72	429,701
07 Jan 22	27.11000 -2.07	29.62	26.39	28.99	303,225
06 Jan 22	29.18000 -0.45	30.18	28.18	29.92	200,387
05 Jan 22	29.63000 -1.95	31.99	29.56	31.99	365,721
04 Jan 22	31.58000 -1.65	33.65	30.64	33.08	329,949
03 Jan 22	33.23000 +1.03	33.76	31.68	32.71	286,369
31 Dec 21	32.20000 -0.68	34.10	32.06	32.80	233,897
30 Dec 21	32.88000 -0.06	34.13	32.61	33.10	196,347
29 Dec 21	32.94000 +0.08	33.33	32.04	32.91	243,361
28 Dec 21	32.86000 -0.11	34.64	32.22	33.05	643,839
27 Dec 21	32.97000 -0.41	33.50	32.67	33.44	223,380
23 Dec 21	33.38000 +1.39	33.59	31.90	32.02	317,412
22 Dec 21	31.99000 -0.43	32.60	31.57	32.25	339,448
21 Dec 21	32.42000 +0.91	32.61	30.69	32.01	398,725
20 Dec 21	31.51000 +0.07	32.16	29.74	30.68	423,920
17 Dec 21	31.44000 +0.94	32.42	29.21	30.65	1,094,842
16 Dec 21	30.50000 +0.00	31.61	30.09	31.04	745,928
15 Dec 21	30.50000 +1.11	30.76	27.84	29.39	802,865
14 Dec 21	29.39000 -3.07	32.19	29.16	31.81	761,812
13 Dec 21	32.46000 -1.91	34.83	32.26	34.35	469,365
10 Dec 21	34.37000 -1.69	36.83	34.14	36.19	241,874
09 Dec 21	36.06000 -1.79	38.02	35.75	37.40	328,492
08 Dec 21	37.85000 +1.07	38.05	35.73	36.78	353,426
07 Dec 21	36.78000 +1.13	37.46	35.82	36.34	322,456
06 Dec 21	35.65000 +1.64	35.93	33.56	34.50	383,509
03 Dec 21	34.01000 -1.36	36.01	33.71	35.40	244,671
02 Dec 21	35.37000 +0.98	35.59	33.42	34.24	197,364
01 Dec 21	34.39000 -2.73	37.69	34.38	37.39	315,862
30 Nov 21	37.12000 +1.17	37.20	35.39	36.41	270,054
29 Nov 21	35.95000 -0.70	37.12	35.86	36.99	251,558
26 Nov 21	36.65000 -1.17	38.01	35.95	37.16	189,016
24 Nov 21	37.82000 -0.39	38.37	37.08	38.32	136,429
23 Nov 21	38.21000 +1.17	39.42	36.44	38.83	283,308
22 Nov 21	37.04000 -1.41	38.98	36.58	38.98	216,801
19 Nov 21	38.45000 -1.86	40.74	38.35	40.11	229,631
18 Nov 21	40.31000 -0.52	41.00	39.36	40.91	211,527
17 Nov 21	40.83000 -0.27	41.49	40.27	41.24	180,548
16 Nov 21	41.10000 -0.60	42.15	40.22	41.74	236,879
15 Nov 21	41.70000 -0.13	43.61	40.81	42.25	340,645
12 Nov 21	41.83000 -1.09	43.77	41.37	43.05	195,957
11 Nov 21	42.92000 -1.81	45.00	42.55	45.00	157,559
10 Nov 21	44.73000 -0.27	45.70	44.24	44.50	191,225
09 Nov 21	45.00000 -1.18	46.70	44.55	46.25	209,686
08 Nov 21	46.18000 +1.03	48.75	45.74	45.80	210,977
05 Nov 21	45.15000 -0.16	46.09	44.75	45.41	188,775
04 Nov 21	45.31000 -1.55	47.41	44.65	46.63	196,977
03 Nov 21	46.86000 +0.28	47.13	46.08	46.74	230,531
02 Nov 21	46.58000 +0.60	46.75	45.26	46.16	178,606
01 Nov 21	45.98000 +1.56	46.45	43.68	44.75	195,262
29 Oct 21	44.42000 -1.54	46.01	43.65	45.87	139,337
28 Oct 21	45.96000 +0.91	46.00	44.97	44.97	199,136
27 Oct 21	45.05000 +0.14	46.00	44.00	44.69	140,231
26 Oct 21	44.91000 +0.75	45.68	44.35	44.51	109,971
25 Oct 21	44.16000 -0.95	46.58	43.99	45.10	200,281
22 Oct 21	45.11000 +1.11	45.51	43.87	43.87	144,885
21 Oct 21	44.00000 +1.16	44.96	42.77	42.89	172,453
20 Oct 21	42.84000 -1.59	44.83	42.71	44.41	107,420
19 Oct 21	44.43000 +1.49	44.85	43.06	43.06	144,692
18 Oct 21	42.94000 -0.95	44.22	42.61	43.54	158,012
15 Oct 21	43.89000 -0.34	45.06	43.09	44.94	165,443
14 Oct 21	44.23000 +2.65	44.48	41.94	41.94	219,517
13 Oct 21	41.58000 +0.41	41.80	40.57	41.70	172,311
12 Oct 21	41.17000 -0.64	42.58	40.99	42.00	231,353
11 Oct 21	41.81000 -0.40	42.71	41.49	42.32	211,704
08 Oct 21	42.21000 -2.01	44.39	41.91	44.23	161,332
07 Oct 21	44.22000 -0.49	46.02	44.03	45.22	246,978
06 Oct 21	44.71000 +0.05	45.21	43.28	44.12	199,727
05 Oct 21	44.66000 -0.33	45.84	44.17	45.30	220,807
04 Oct 21	44.99000 -0.97	45.83	44.49	45.83	304,504
01 Oct 21	45.96000 +1.28	46.33	43.33	44.89	395,382
30 Sep 21	44.68000 -3.29	46.80	44.20	46.61	424,100
29 Sep 21	47.97000 -1.53	50.00	47.81	49.78	154,588
28 Sep 21	49.50000 -0.51	49.93	48.22	49.84	212,298
27 Sep 21	50.01000 +0.85	50.18	48.08	48.79	154,683
24 Sep 21	49.16000 -1.34	50.63	48.80	49.99	196,876
23 Sep 21	50.50000 +0.45	51.21	49.55	50.90	218,535
22 Sep 21	50.05000 -0.01	50.60	49.54	50.16	152,784
21 Sep 21	50.06000 +1.39	50.62	48.20	48.89	227,077
20 Sep 21	48.67000 -1.28	49.98	46.32	48.76	295,956
17 Sep 21	49.95000 +0.45	50.33	47.58	49.89	2,289,840
16 Sep 21	49.50000 +0.71	50.10	47.91	48.50	382,358
15 Sep 21	48.79000 -0.64	49.46	48.24	49.21	391,990
14 Sep 21	49.43000 -0.32	50.35	48.44	50.09	372,967
13 Sep 21	49.75000 +0.72	50.58	48.90	49.00	294,853
10 Sep 21	49.03000 +0.11	50.05	48.38	49.08	352,330
09 Sep 21	48.92000 +2.15	49.37	46.05	46.48	402,990
08 Sep 21	46.77000 -0.44	48.35	46.25	47.00	307,577
07 Sep 21	47.21000 +3.08	48.18	44.75	44.75	408,696
03 Sep 21	44.13000 +0.56	45.11	43.17	43.21	513,270
02 Sep 21	43.57000 +1.54	43.86	40.99	42.18	288,893
01 Sep 21	42.03000 +1.90	42.19	40.27	40.52	308,458
31 Aug 21	40.13000 -1.42	42.02	39.90	41.66	351,187
30 Aug 21	41.55000 +0.01	42.37	41.17	41.89	287,817
27 Aug 21	41.54000 +0.45	42.01	40.55	41.31	261,300
26 Aug 21	41.09000 -0.30	42.11	40.56	41.34	154,801
25 Aug 21	41.39000 +0.78	41.61	39.75	40.33	140,542
24 Aug 21	40.61000 -1.28	41.98	39.99	41.98	189,221
23 Aug 21	41.89000 +0.95	42.47	40.97	41.60	273,356
20 Aug 21	40.94000 +0.11	41.10	40.07	40.73	273,081
19 Aug 21	40.83000 +0.96	41.92	39.45	39.45	278,259
18 Aug 21	39.87000 +0.21	41.43	39.25	39.87	221,448
17 Aug 21	39.66000 +0.89	39.71	37.97	38.53	194,252
16 Aug 21	38.77000 -0.58	39.92	38.27	38.58	204,071
13 Aug 21	39.35000 -0.31	40.64	38.74	40.00	146,760
12 Aug 21	39.66000 +3.75	40.29	34.47	35.88	404,535
11 Aug 21	35.91000 -0.80	36.92	34.94	36.67	228,968
10 Aug 21	36.71000 -0.46	38.72	36.53	37.34	257,872
09 Aug 21	37.17000 -0.51	39.43	36.54	37.70	540,415
06 Aug 21	37.68000 -3.35	41.60	37.62	41.35	475,666
05 Aug 21	41.03000 -2.09	44.23	40.99	43.38	440,681
04 Aug 21	43.12000 -2.82	46.50	42.06	45.60	263,238
03 Aug 21	45.94000 +1.14	47.50	44.25	44.79	856,150
02 Aug 21	44.80000 +1.66	45.15	43.36	43.49	305,186
30 Jul 21	43.14000 -0.51	44.05	42.91	43.34	194,435
29 Jul 21	43.65000 -0.79	45.14	43.08	44.59	395,093
28 Jul 21	44.44000 +3.28	44.52	41.11	41.11	344,752
27 Jul 21	41.16000 -1.09	42.75	41.04	42.19	223,342
26 Jul 21	42.25000 +1.36	42.43	40.66	40.99	410,486
23 Jul 21	40.89000 +0.82	41.03	39.78	40.35	178,210
22 Jul 21	40.07000 -0.09	40.82	39.59	40.57	334,567
21 Jul 21	40.16000 +0.09	40.35	39.57	40.22	223,547
20 Jul 21	40.07000 +0.58	40.39	39.00	39.49	443,641
19 Jul 21	39.49000 -0.46	40.41	37.75	39.45	339,964
16 Jul 21	39.95000 +2.63	40.12	36.74	37.37	758,707
15 Jul 21	37.32000 +0.03	38.26	36.52	37.00	261,877
14 Jul 21	37.29000 -0.51	38.16	37.00	37.97	370,073
13 Jul 21	37.80000 -0.28	38.55	37.25	37.84	227,862
12 Jul 21	38.08000 -0.34	39.01	37.36	38.36	315,973
09 Jul 21	38.42000 -1.25	39.85	38.32	39.85	163,205
08 Jul 21	39.67000 -0.35	40.00	38.57	38.86	280,809
07 Jul 21	40.02000 +1.01	40.09	38.62	38.95	335,068
06 Jul 21	39.01000 -0.71	40.13	38.77	39.72	298,704
02 Jul 21	39.72000 +0.91	40.00	38.06	38.95	281,312
01 Jul 21	38.81000 +0.97	39.22	37.33	37.77	476,264
30 Jun 21	37.84000 +0.74	38.79	36.95	37.04	468,930
29 Jun 21	37.10000 -0.04	37.75	36.32	37.48	427,161
28 Jun 21	37.14000 -0.60	38.45	36.75	37.84	312,879
25 Jun 21	37.74000 +0.46	38.17	36.40	37.47	3,552,800
24 Jun 21	37.28000 -0.48	38.99	36.88	38.47	423,458
23 Jun 21	37.76000 -0.58	39.65	37.10	38.44	318,468
22 Jun 21	38.34000 -0.15	39.83	38.17	38.74	496,741
21 Jun 21	38.49000 +0.58	39.86	38.11	38.33	527,561
18 Jun 21	37.91000 +0.83	38.72	36.65	37.19	941,408
17 Jun 21	37.08000 -1.04	38.44	35.51	37.37	2,623,231
16 Jun 21	38.12000 +0.46	38.89	36.67	37.77	651,461
15 Jun 21	37.66000 -4.45	41.00	36.71	40.00	597,164
14 Jun 21	42.11000 -0.07	43.03	41.79	42.37	272,373
11 Jun 21	42.18000 +0.18	42.52	41.32	41.98	329,993
10 Jun 21	42.00000 +0.00	42.68	41.09	41.91	495,126
09 Jun 21	42.00000 +1.45	42.88	40.65	40.65	530,352
08 Jun 21	40.55000 -0.90	42.44	39.67	41.66	640,091
07 Jun 21	41.45000 +2.41	43.50	39.32	39.36	744,103
04 Jun 21	39.04000 +0.89	40.21	38.20	40.00	413,482
03 Jun 21	38.15000 +0.13	39.22	37.51	37.83	493,151
02 Jun 21	38.02000 +0.56	38.90	37.46	37.66	487,901
01 Jun 21	37.46000 +0.51	38.36	36.20	37.32	188,817
28 May 21	36.95000 -0.36	38.56	36.77	37.60	186,957
27 May 21	37.31000 -0.03	37.83	35.80	37.77	340,087
26 May 21	37.34000 +2.64	37.59	35.06	35.06	279,236
25 May 21	34.70000 -2.57	38.38	34.70	37.39	361,247
24 May 21	37.27000 +0.89	38.95	36.30	36.65	415,332
21 May 21	36.38000 +0.78	37.12	35.02	37.12	272,337
20 May 21	35.60000 +1.27	36.10	34.39	34.39	1,017,147
19 May 21	34.33000 -3.31	37.40	33.85	36.89	497,353
18 May 21	37.64000 +3.12	38.04	34.02	34.66	395,241
17 May 21	34.52000 -0.32	35.76	33.92	34.91	225,957
14 May 21	34.84000 +0.78	35.30	34.17	34.59	353,660
13 May 21	34.06000 -0.98	35.75	33.32	35.04	302,396
12 May 21	35.04000 -0.39	36.41	33.98	34.77	346,877
11 May 21	35.43000 +1.60	36.42	32.58	32.70	251,059
10 May 21	33.83000 -0.45	35.55	33.15	34.61	227,628
07 May 21	34.28000 +1.07	35.21	32.48	32.48	250,245
06 May 21	33.21000 +0.54	34.20	31.90	32.66	297,072
05 May 21	32.67000 +0.76	33.67	31.46	32.13	269,133
04 May 21	31.91000 -1.72	33.86	31.69	33.29	275,783
03 May 21	33.63000 +0.53	34.10	30.73	33.29	178,522
30 Apr 21	33.10000 -1.14	35.28	32.50	34.06	239,369
29 Apr 21	34.24000 -0.58	35.23	32.58	35.23	295,032
28 Apr 21	34.82000 +1.57	35.24	32.92	33.37	271,782
27 Apr 21	33.25000 +0.95	34.63	31.70	32.47	523,822
26 Apr 21	32.30000 +1.74	32.69	29.57	30.54	268,419
23 Apr 21	30.56000 -0.29	31.73	30.21	31.14	147,810
22 Apr 21	30.85000 -0.90	32.18	30.11	31.48	407,892
21 Apr 21	31.75000 +1.36	31.77	29.55	30.35	198,965
20 Apr 21	30.39000 -1.19	31.79	30.07	31.51	218,761
19 Apr 21	31.58000 -0.97	32.90	30.94	32.58	257,771
16 Apr 21	32.55000 -0.37	33.29	31.77	33.10	173,775
15 Apr 21	32.92000 -0.26	33.74	31.29	33.42	353,612
14 Apr 21	33.18000 +1.60	34.00	31.48	32.37	652,912
13 Apr 21	31.58000 +0.87	32.04	29.75	30.56	673,227
12 Apr 21	30.71000 -1.95	32.99	30.33	32.60	513,317
09 Apr 21	32.66000 -1.06	33.78	32.00	33.54	654,544
08 Apr 21	33.72000 -2.45	36.61	33.38	36.61	448,407
07 Apr 21	36.17000 -1.32	38.37	35.81	36.76	316,255
06 Apr 21	37.49000 -0.02	38.46	36.43	37.45	1,071,534
05 Apr 21	37.51000 -1.12	38.75	36.30	38.32	377,702
01 Apr 21	38.63000 +1.64	39.15	36.26	36.80	295,807
31 Mar 21	36.99000 +4.09	38.40	32.72	33.00	517,036
30 Mar 21	32.90000 -0.42	33.88	31.50	33.03	211,521
29 Mar 21	33.32000 -4.00	36.98	32.51	36.98	266,409
26 Mar 21	37.32000 -2.46	40.56	36.51	39.95	585,387
25 Mar 21	39.78000 +1.92	40.12	36.01	36.55	237,300
24 Mar 21	37.86000 -0.24	38.49	37.07	38.29	358,607
23 Mar 21	38.10000 -2.23	40.80	38.00	40.27	337,206
22 Mar 21	40.33000 +1.58	41.26	38.80	39.03	264,659
19 Mar 21	38.75000 -1.26	42.23	34.00	39.56	1,701,561
18 Mar 21	40.01000 -3.72	43.47	39.20	43.47	282,562
17 Mar 21	43.73000 +0.07	44.92	42.83	43.47	161,117
16 Mar 21	43.66000 -0.59	45.76	43.05	44.24	184,727
15 Mar 21	44.25000 -0.39	45.94	43.00	44.89	155,117
12 Mar 21	44.64000 +3.16	44.80	42.15	42.15	188,986
11 Mar 21	41.48000 +0.76	42.63	40.35	41.12	204,847
10 Mar 21	40.72000 -1.41	43.79	40.00	42.45	210,081
09 Mar 21	42.13000 +0.02	43.94	41.90	42.83	161,976
08 Mar 21	42.11000 +0.48	43.48	40.49	41.62	106,413
05 Mar 21	41.63000 +2.56	42.56	36.50	39.69	226,601
04 Mar 21	39.07000 -0.99	41.64	38.21	39.72	250,240
03 Mar 21	40.06000 -2.44	43.16	39.75	42.89	535,918
02 Mar 21	42.50000 +0.11	43.99	41.54	42.77	83,271
01 Mar 21	42.39000 -0.53	45.01	41.74	43.36	95,986
26 Feb 21	42.92000 +1.17	43.62	39.23	42.04	251,498
25 Feb 21	41.75000 +0.03	43.92	40.95	42.02	117,636
24 Feb 21	41.72000 +0.51	42.96	40.06	41.13	99,064
23 Feb 21	41.21000 -0.41	41.67	37.39	41.00	402,431
22 Feb 21	41.62000 -1.41	45.42	41.15	44.01	186,757
19 Feb 21	43.03000 +0.31	45.23	41.86	42.72	198,865
18 Feb 21	42.72000 +1.21	43.31	40.33	41.51	157,904
17 Feb 21	41.51000 +0.20	42.00	40.40	41.01	188,806
16 Feb 21	41.31000 -0.66	42.55	40.90	42.00	241,780
12 Feb 21	41.97000 -3.57	45.36	41.47	45.08	66,908
11 Feb 21	45.54000 -0.96	48.97	44.98	45.71	109,752
10 Feb 21	46.50000 +2.34	46.99	44.38	44.38	87,708
09 Feb 21	44.16000 +0.52	44.98	42.67	43.65	55,535
08 Feb 21	43.64000 -1.09	46.58	43.29	45.95	125,520
05 Feb 21	44.73000 +2.39	46.24	40.96	41.95	134,191
04 Feb 21	42.34000 +0.89	43.32	40.86	41.01	68,046
03 Feb 21	41.45000 -1.08	45.20	40.87	43.49	167,396
02 Feb 21	42.53000 +4.48	44.45	36.89	38.90	224,357
01 Feb 21	38.05000 +1.93	38.12	35.50	36.50	111,253
29 Jan 21	36.12000 -0.05	37.54	34.86	36.03	397,956
28 Jan 21	36.17000 +1.20	37.04	34.01	35.18	238,048
27 Jan 21	34.97000 -3.04	37.49	34.16	37.02	342,608
26 Jan 21	38.01000 -2.36	40.47	37.83	40.47	127,302
25 Jan 21	40.37000 +0.79	41.01	38.74	39.74	168,240
22 Jan 21	39.58000 +2.71	40.00	35.61	36.52	162,260
21 Jan 21	36.87000 -0.27	39.00	35.51	37.54	116,581
20 Jan 21	37.14000 -2.39	40.54	36.17	40.10	155,440
19 Jan 21	39.53000 +1.22	41.06	38.69	39.51	133,757
15 Jan 21	38.31000 +0.34	38.99	36.57	37.54	214,758
14 Jan 21	37.97000 -1.58	41.40	37.77	39.70	193,928
13 Jan 21	39.55000 +3.14	40.79	35.72	37.13	156,194
12 Jan 21	36.41000 -1.05	37.86	34.39	37.86	247,572
11 Jan 21	37.46000 +3.52	38.04	32.95	33.52	251,317
08 Jan 21	33.94000 -0.33	34.74	33.15	34.37	233,236
07 Jan 21	34.27000 +0.82	34.65	32.53	33.70	171,101
06 Jan 21	33.45000 +1.32	33.60	31.97	32.51	234,572
05 Jan 21	32.13000 +0.17	33.13	31.61	31.82	290,800
04 Jan 21	31.96000 -1.17	34.18	30.55	33.51	199,911
31 Dec 20	33.13000 -2.81	35.81	32.50	35.81	251,649
30 Dec 20	35.94000 +1.08	36.35	34.01	35.00	119,811
29 Dec 20	34.86000 -1.02	37.07	34.00	36.07	250,356
28 Dec 20	35.88000 +0.45	36.71	33.66	36.09	295,155
24 Dec 20	35.43000 -1.62	36.70	35.00	36.70	153,375
23 Dec 20	37.05000 +1.48	37.42	34.75	35.91	463,754
22 Dec 20	35.57000 +3.94	37.80	31.46	32.52	539,874
21 Dec 20	31.63000 -0.53	32.58	29.59	31.16	372,341
18 Dec 20	32.16000 -1.05	34.29	31.00	33.66	1,906,369
17 Dec 20	33.21000 +1.05	33.99	31.90	33.46	242,223
16 Dec 20	32.16000 -1.48	34.07	31.88	33.64	358,112
15 Dec 20	33.64000 +1.49	35.01	31.15	32.93	353,118
14 Dec 20	32.15000 +3.12	33.25	29.50	29.50	461,254
11 Dec 20	29.03000 -0.12	29.95	28.60	29.19	152,996
10 Dec 20	29.15000 -1.38	31.28	27.25	30.50	569,079
09 Dec 20	30.53000 -3.05	34.49	30.53	33.58	222,616
08 Dec 20	33.58000 +0.47	34.28	32.54	33.52	308,045
07 Dec 20	33.11000 -0.83	35.04	31.61	33.78	244,649
04 Dec 20	33.94000 +1.17	35.00	32.54	33.00	365,043
03 Dec 20	32.77000 +2.99	32.93	29.51	29.51	212,683
02 Dec 20	29.78000 -0.45	31.46	29.51	29.64	180,829
01 Dec 20	30.23000 -3.97	34.70	30.02	34.55	302,490
30 Nov 20	34.20000 -1.67	35.91	33.99	35.86	194,113
27 Nov 20	35.87000 +1.58	36.80	34.06	34.73	269,658
25 Nov 20	34.29000 +1.34	36.00	32.29	32.65	319,513
24 Nov 20	32.95000 +3.93	34.30	29.05	29.20	618,230
23 Nov 20	29.02000 +0.52	29.47	28.00	28.47	407,328
20 Nov 20	28.50000 -0.10	29.66	28.43	28.95	966,734
19 Nov 20	28.60000 +0.06	30.48	27.50	28.42	1,173,014
18 Nov 20	28.54000 -0.49	31.41	28.44	28.85	1,287,403
17 Nov 20	29.03000 +0.94	30.60	27.47	28.01	1,493,206
16 Nov 20	28.09000 +2.26	28.24	25.64	25.98	896,083
13 Nov 20	25.83000 -0.68	27.10	25.42	26.52	766,686
12 Nov 20	26.51000 -0.30	27.85	25.72	26.51	596,194
11 Nov 20	26.81000 +0.95	27.00	25.50	25.75	710,860
10 Nov 20	25.86000 -0.75	27.49	24.68	26.76	691,110
09 Nov 20	26.61000 -0.36	28.85	26.42	27.74	749,252
06 Nov 20	26.97000 +1.12	28.03	25.95	26.06	901,164
05 Nov 20	25.85000 +0.11	26.36	25.74	25.90	542,140
04 Nov 20	25.74000 -0.28	27.08	25.60	26.23	1,101,923
03 Nov 20	26.02000 +1.28	26.32	24.30	24.80	885,529
02 Nov 20	24.74000 -0.01	25.63	23.63	24.77	738,841
30 Oct 20	24.75000 -0.34	25.51	24.12	25.51	274,892
29 Oct 20	25.09000 +0.02	25.47	24.50	25.01	475,620
28 Oct 20	25.07000 -0.64	26.83	24.60	25.72	784,503
27 Oct 20	25.71000 -0.52	27.93	25.20	27.06	1,078,140
26 Oct 20	26.23000 +0.14	26.79	25.08	26.14	605,854
23 Oct 20	26.09000 -0.76	27.79	25.83	27.01	428,537
22 Oct 20	26.85000 -0.55	28.13	26.63	27.35	470,730
21 Oct 20	27.40000 +0.20	28.50	26.75	27.22	438,587
20 Oct 20	27.20000 +1.10	27.75	26.05	26.05	735,416
19 Oct 20	26.10000 +0.96	26.82	24.20	25.10	576,125
16 Oct 20	25.14000 -0.17	26.03	24.67	25.00	387,014
15 Oct 20	25.31000 +1.17	25.49	23.50	23.83	466,432
14 Oct 20	24.14000 +0.83	24.96	23.22	23.49	693,221
13 Oct 20	23.31000 +0.14	24.60	23.00	23.00	889,969
12 Oct 20	23.17000 +0.37	24.61	23.00	23.00	1,053,576
09 Oct 20	22.80000 -1.20	25.40	22.40	24.75	917,115
08 Oct 20	24.00000 -0.60	25.85	23.86	25.39	870,356
07 Oct 20	24.60000 -2.36	27.35	23.70	27.35	1,838,370
06 Oct 20	26.96000 +0.39	28.39	25.75	27.85	692,888
05 Oct 20	26.57000 +1.08	28.75	26.49	27.00	749,643
02 Oct 20	25.49000 +0.00	28.00	25.27	26.60	1,952,768

C4 Therapeutics Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.16000 +0.27	3.20	2.86	2.86	3,665,294
19 Oct 26	2.89000 +0.13	2.94	2.80	2.80	3,110,979
16 Oct 26	2.76500 -0.01	2.81	2.69	2.78	2,359,296
15 Oct 26	2.78000 +0.17	2.85	2.60	2.64	3,274,679
14 Oct 26	2.61000 -0.17	2.80	2.59	2.72	3,093,380
13 Oct 26	2.78000 -0.28	3.06	2.75	3.04	3,820,873
12 Oct 26	3.06000 -0.10	3.30	3.05	3.16	1,499,139
09 Oct 26	3.16000 +0.31	3.19	2.95	3.00	2,505,552
08 Oct 26	2.85000 +0.03	2.88	2.72	2.80	2,105,587
07 Oct 26	2.82000 -0.06	2.95	2.82	2.85	2,265,811
06 Oct 26	2.88000 -0.11	3.03	2.79	3.02	2,095,954
05 Oct 26	2.99000 +0.04	3.10	2.95	3.01	1,431,360
02 Oct 26	2.95000 -0.19	3.33	2.93	3.19	3,374,546
01 Oct 26	3.14000 -0.19	3.37	3.13	3.31	1,891,525
30 Sep 26	3.33000 +0.20	3.37	3.13	3.16	2,609,141
29 Sep 26	3.13000 +0.02	3.21	3.00	3.09	1,553,985
28 Sep 26	3.11500 +0.13	3.16	2.98	3.02	2,774,390
25 Sep 26	2.98000 -0.05	3.12	2.92	3.03	2,118,898
24 Sep 26	3.03000 -0.05	3.06	2.88	3.03	2,807,558
23 Sep 26	3.08000 -0.23	3.34	2.92	3.32	4,594,763
22 Sep 26	3.31000 +0.01	3.42	3.29	3.33	1,358,019
21 Sep 26	3.30000 -0.09	3.45	3.24	3.44	2,029,524
18 Sep 26	3.39000 -0.02	3.47	3.38	3.43	1,630,885
17 Sep 26	3.41500 -0.04	3.59	3.40	3.51	1,758,073
16 Sep 26	3.45000 +0.02	3.53	3.42	3.44	2,320,844
15 Sep 26	3.43000 +0.00	3.45	3.32	3.40	1,343,500
14 Sep 26	3.43000 -0.08	3.54	3.41	3.46	1,485,355
11 Sep 26	3.51000 +0.11	3.53	3.36	3.47	1,454,263
10 Sep 26	3.40000 -0.04	3.41	3.31	3.40	1,167,614
09 Sep 26	3.44000 -0.11	3.54	3.42	3.54	1,440,513
08 Sep 26	3.55000 -0.21	3.73	3.55	3.72	2,174,813
04 Sep 26	3.76000 +0.02	3.85	3.66	3.72	2,363,367
03 Sep 26	3.74000 -0.05	3.85	3.70	3.83	2,228,464
02 Sep 26	3.79000 -0.08	4.07	3.73	3.87	1,835,390
01 Sep 26	3.87000 +0.16	3.93	3.66	3.68	2,364,277
31 Aug 26	3.71000 -0.14	3.86	3.69	3.83	1,857,546
28 Aug 26	3.85000 -0.25	4.10	3.83	4.07	1,828,731
27 Aug 26	4.10000 -0.14	4.30	4.09	4.25	1,988,506
26 Aug 26	4.24000 +0.04	4.24	4.03	4.17	1,739,241
25 Aug 26	4.20000 +0.10	4.24	4.09	4.11	4,255,474
24 Aug 26	4.10000 +0.10	4.14	3.81	3.97	1,748,629
21 Aug 26	4.00000 -0.03	4.10	3.93	4.07	1,161,742
20 Aug 26	4.03000 -0.18	4.15	3.83	4.14	2,272,396
19 Aug 26	4.21000 +0.03	4.38	4.13	4.25	2,846,536
18 Aug 26	4.18000 -0.09	4.30	4.11	4.21	2,878,645
17 Aug 26	4.26500 +0.03	4.32	4.11	4.32	2,079,685
14 Aug 26	4.24000 +0.16	4.32	3.89	4.07	3,398,469
13 Aug 26	4.08000 +0.18	4.23	3.86	3.93	3,710,746
12 Aug 26	3.90000 +0.03	3.99	3.83	3.95	1,956,740
11 Aug 26	3.87000 +0.25	4.00	3.64	3.84	3,085,356
10 Aug 26	3.62000 -0.11	3.75	3.60	3.75	1,928,453
07 Aug 26	3.73000 +0.09	3.75	3.65	3.69	1,501,207
06 Aug 26	3.64000 +0.02	3.72	3.58	3.62	1,819,351
05 Aug 26	3.62000 +0.01	3.68	3.54	3.61	2,554,202
04 Aug 26	3.61000 +0.11	3.64	3.47	3.57	2,511,439
03 Aug 26	3.50000 +0.02	3.54	3.36	3.50	2,242,951
31 Jul 26	3.48000 -0.18	3.66	3.45	3.66	1,946,574
30 Jul 26	3.66000 +0.14	3.69	3.52	3.53	1,557,786
29 Jul 26	3.52000 -0.03	3.68	3.45	3.53	2,221,208
28 Jul 26	3.55000 -0.04	3.64	3.43	3.57	2,358,310
27 Jul 26	3.59000 +0.19	3.71	3.41	3.41	4,269,720
24 Jul 26	3.40000 -0.25	3.67	3.39	3.67	2,546,616
23 Jul 26	3.65000 -0.09	3.74	3.60	3.66	1,774,269
22 Jul 26	3.74000 -0.09	3.95	3.64	3.80	2,191,451
21 Jul 26	3.83000 +0.25	3.90	3.58	3.58	3,194,992
20 Jul 26	3.58000 -0.11	3.73	3.47	3.69	3,132,267
17 Jul 26	3.69000 +0.11	3.77	3.44	3.48	2,450,809
16 Jul 26	3.58000 -0.22	3.75	3.51	3.75	3,857,630
15 Jul 26	3.80000 -0.01	3.84	3.70	3.83	4,009,315
14 Jul 26	3.81000 -0.11	3.97	3.78	3.96	3,025,099
13 Jul 26	3.92000 -0.14	4.05	3.83	4.05	2,991,887
10 Jul 26	4.06000 -0.23	4.30	3.91	4.30	2,577,754
09 Jul 26	4.29000 +0.10	4.40	4.13	4.19	2,458,969
08 Jul 26	4.19000 -0.16	4.37	3.72	4.27	6,695,984
07 Jul 26	4.35000 +0.21	4.43	3.96	4.15	4,359,479
06 Jul 26	4.14000 -0.16	4.40	4.11	4.29	1,903,633
02 Jul 26	4.30000 -0.04	4.43	4.15	4.37	2,564,599
01 Jul 26	4.34000 -0.33	4.73	4.13	4.59	5,348,341
30 Jun 26	4.67000 +0.32	5.17	4.31	4.35	6,611,339
29 Jun 26	4.35000 +0.09	4.50	4.25	4.25	3,114,980
26 Jun 26	4.26000 -0.14	4.57	4.14	4.45	19,611,754
25 Jun 26	4.40000 +0.15	4.45	4.21	4.27	2,590,913
24 Jun 26	4.25000 +0.03	4.38	4.16	4.23	2,735,382
23 Jun 26	4.22000 +0.10	4.48	3.99	4.02	2,911,450
22 Jun 26	4.12000 -0.03	4.41	4.10	4.17	2,995,170
18 Jun 26	4.15000 +0.23	4.18	3.86	3.95	3,418,926
17 Jun 26	3.92000 +0.08	4.18	3.84	3.88	2,093,948
16 Jun 26	3.84000 +0.02	3.93	3.61	3.83	1,539,632
15 Jun 26	3.82000 -0.08	4.05	3.82	3.98	1,558,173
12 Jun 26	3.90000 +0.03	4.24	3.84	3.88	2,849,694
11 Jun 26	3.87000 +0.00	3.98	3.73	3.85	2,226,441
10 Jun 26	3.87000 +0.29	3.88	3.53	3.57	2,277,020
09 Jun 26	3.58000 -0.01	3.87	3.44	3.62	1,648,500
08 Jun 26	3.59000 -0.26	3.99	3.54	3.99	1,944,681
05 Jun 26	3.85000 -0.32	4.16	3.79	4.15	2,125,082
04 Jun 26	4.17000 +0.21	4.45	3.97	3.97	1,547,882
03 Jun 26	3.96000 -0.38	4.30	3.90	4.30	1,989,945
02 Jun 26	4.34000 -0.04	4.58	4.13	4.27	4,005,599
01 Jun 26	4.38000 +0.01	4.60	4.30	4.36	3,767,002
29 May 26	4.37000 +0.71	4.57	3.66	3.66	5,880,215
28 May 26	3.66000 -0.08	3.82	3.63	3.77	1,105,181
27 May 26	3.74000 +0.25	3.96	3.52	3.52	2,485,462
26 May 26	3.49000 -0.07	3.65	3.47	3.59	1,675,644
22 May 26	3.56000 +0.04	3.69	3.54	3.57	1,706,677
21 May 26	3.52000 +0.24	3.56	3.19	3.22	2,126,719
20 May 26	3.28000 +0.17	3.38	3.13	3.16	1,552,709
19 May 26	3.11000 -0.11	3.22	3.05	3.16	1,896,929
18 May 26	3.22000 -0.34	3.58	3.12	3.53	2,079,426
15 May 26	3.56000 -0.07	3.70	3.28	3.57	2,279,712
14 May 26	3.63000 -0.05	3.79	3.47	3.69	2,820,912
13 May 26	3.68000 +0.51	3.95	3.13	3.19	14,065,871
12 May 26	3.17000 +0.00	3.19	3.04	3.08	2,314,202
11 May 26	3.17000 +0.22	3.20	2.95	2.95	2,986,623
08 May 26	2.95000 -0.03	3.08	2.92	2.98	1,340,575
07 May 26	2.98000 +0.05	3.10	2.80	2.91	2,795,275
06 May 26	2.93000 -0.04	3.01	2.89	3.00	1,307,204
05 May 26	2.97000 -0.07	3.07	2.88	3.04	1,192,687
04 May 26	3.03500 +0.12	3.20	2.82	2.89	4,189,456
01 May 26	2.92000 +0.09	3.09	2.75	2.83	4,844,680
30 Apr 26	2.83000 +0.27	2.90	2.57	2.59	2,314,902
29 Apr 26	2.56000 -0.19	2.77	2.52	2.74	1,839,566
28 Apr 26	2.75000 -0.08	2.95	2.72	2.83	1,707,514
27 Apr 26	2.83000 -0.05	3.01	2.82	2.88	1,199,299
24 Apr 26	2.88000 -0.09	3.01	2.77	2.96	2,142,614
23 Apr 26	2.97000 -0.10	3.08	2.93	3.04	2,275,771
22 Apr 26	3.07000 -0.05	3.20	2.99	3.15	1,593,974
21 Apr 26	3.12000 +0.13	3.15	2.89	2.98	3,325,466
20 Apr 26	2.99000 +0.07	3.08	2.86	2.90	2,573,888
17 Apr 26	2.92000 +0.02	3.02	2.87	2.97	1,127,845
16 Apr 26	2.90000 +0.01	2.94	2.80	2.85	1,338,008
15 Apr 26	2.89000 +0.13	2.94	2.76	2.78	1,854,837
14 Apr 26	2.76000 +0.00	2.96	2.70	2.77	3,925,724
13 Apr 26	2.76000 +0.22	3.02	2.50	2.52	5,210,640
10 Apr 26	2.53500 -0.29	2.87	2.50	2.84	3,945,104
09 Apr 26	2.83000 -0.07	3.01	2.67	2.83	19,583,600
08 Apr 26	2.90000 +0.16	2.96	2.83	2.86	1,639,553
07 Apr 26	2.74000 -0.10	2.86	2.71	2.84	1,197,837
06 Apr 26	2.84000 +0.02	3.02	2.82	2.82	1,483,253
02 Apr 26	2.82000 +0.12	2.84	2.60	2.63	2,125,713
01 Apr 26	2.70000 +0.07	2.85	2.66	2.69	2,423,756
31 Mar 26	2.63000 +0.28	2.66	2.41	2.41	2,056,274
30 Mar 26	2.35000 -0.06	2.46	2.30	2.42	702,774
27 Mar 26	2.41000 -0.21	2.60	2.39	2.57	1,632,747
26 Mar 26	2.62000 -0.07	2.80	2.61	2.61	1,638,771
25 Mar 26	2.69000 +0.19	2.77	2.57	2.63	1,344,430
24 Mar 26	2.50000 -0.06	2.63	2.49	2.55	1,627,243
23 Mar 26	2.56000 -0.14	2.81	2.55	2.76	2,685,843
20 Mar 26	2.70000 +0.09	2.85	2.58	2.58	3,309,624
19 Mar 26	2.61000 -0.08	2.73	2.53	2.62	2,021,962
18 Mar 26	2.69000 -0.07	2.77	2.63	2.75	2,510,104
17 Mar 26	2.76000 +0.03	2.82	2.70	2.73	1,940,458
16 Mar 26	2.73000 +0.01	2.88	2.68	2.77	1,641,245
13 Mar 26	2.72000 -0.03	2.94	2.71	2.78	1,852,872
12 Mar 26	2.75000 -0.24	2.93	2.75	2.93	1,699,333
11 Mar 26	2.99000 -0.13	3.13	2.82	3.13	3,644,067
10 Mar 26	3.12000 -0.47	3.64	3.11	3.59	3,420,010
09 Mar 26	3.59000 +0.55	3.82	2.96	2.96	6,561,097
06 Mar 26	3.04000 +0.01	3.12	2.85	2.95	1,845,236
05 Mar 26	3.03000 -0.06	3.10	2.87	3.10	2,494,935
04 Mar 26	3.09000 +0.14	3.19	2.91	2.95	3,213,270
03 Mar 26	2.95000 -0.22	3.12	2.75	3.06	4,894,852
02 Mar 26	3.17000 +0.47	3.22	2.57	2.61	6,769,666
27 Feb 26	2.70000 -0.08	2.97	2.67	2.78	3,464,732
26 Feb 26	2.78000 +0.01	3.00	2.61	2.93	4,390,706
25 Feb 26	2.77000 +0.38	2.87	2.41	2.41	6,525,758
24 Feb 26	2.39000 +0.09	2.77	2.33	2.33	6,056,756
23 Feb 26	2.30000 +0.14	2.33	2.12	2.15	1,606,536
20 Feb 26	2.16000 +0.04	2.22	2.08	2.10	1,144,612
19 Feb 26	2.12000 +0.21	2.12	1.88	1.93	1,273,036
18 Feb 26	1.91000 +0.08	1.98	1.81	1.83	1,032,842
17 Feb 26	1.83000 -0.06	1.87	1.79	1.84	783,410
13 Feb 26	1.89000 +0.06	1.97	1.85	1.85	682,287
12 Feb 26	1.83000 +0.00	1.87	1.78	1.80	622,543
11 Feb 26	1.83000 -0.01	1.88	1.74	1.85	1,090,925
10 Feb 26	1.84000 +0.06	1.90	1.78	1.79	680,958
09 Feb 26	1.78000 -0.04	1.82	1.75	1.82	574,854
06 Feb 26	1.82000 +0.11	1.87	1.73	1.77	824,739
05 Feb 26	1.71000 -0.18	1.91	1.69	1.88	847,523
04 Feb 26	1.89000 -0.12	2.01	1.80	2.01	1,119,984
03 Feb 26	2.01000 +0.13	2.04	1.88	1.88	1,388,547
02 Feb 26	1.88000 -0.02	1.93	1.85	1.90	851,113
30 Jan 26	1.90000 -0.06	1.96	1.83	1.95	1,666,865
29 Jan 26	1.96000 -0.07	2.04	1.93	2.04	956,244
28 Jan 26	2.03000 -0.11	2.14	2.00	2.14	1,006,644
27 Jan 26	2.14000 +0.07	2.15	2.08	2.09	531,820
26 Jan 26	2.07000 -0.08	2.17	2.07	2.17	666,438
23 Jan 26	2.15000 -0.03	2.19	2.13	2.17	770,143
22 Jan 26	2.18000 +0.06	2.23	2.13	2.14	780,093
21 Jan 26	2.12000 -0.06	2.19	2.06	2.17	1,136,231
20 Jan 26	2.18000 -0.05	2.20	2.09	2.18	10,033,787
16 Jan 26	2.23000 +0.01	2.29	2.16	2.22	1,264,813
15 Jan 26	2.22000 -0.11	2.34	2.19	2.34	737,752
14 Jan 26	2.33000 +0.02	2.47	2.27	2.30	1,034,364
13 Jan 26	2.31000 +0.18	2.35	2.13	2.14	1,720,256
12 Jan 26	2.13000 -0.01	2.16	2.02	2.16	1,823,541
09 Jan 26	2.14000 -0.05	2.25	2.13	2.20	1,085,983
08 Jan 26	2.19000 -0.03	2.27	2.12	2.24	1,078,048
07 Jan 26	2.22000 +0.19	2.33	2.05	2.05	2,122,549
06 Jan 26	2.03000 +0.00	2.08	2.02	2.05	854,372
05 Jan 26	2.03000 +0.10	2.18	1.99	2.00	1,423,057
02 Jan 26	1.93000 +0.02	1.97	1.87	1.95	974,470
31 Dec 25	1.91000 -0.05	1.96	1.90	1.96	916,585
30 Dec 25	1.96000 -0.07	2.03	1.92	2.03	1,043,140
29 Dec 25	2.03000 -0.09	2.13	2.02	2.11	882,746
26 Dec 25	2.12000 +0.04	2.13	2.05	2.08	1,135,475
24 Dec 25	2.08000 +0.06	2.10	2.00	2.00	413,357
23 Dec 25	2.02000 -0.07	2.07	1.93	2.06	1,886,940
22 Dec 25	2.09000 +0.06	2.13	2.02	2.07	999,729
19 Dec 25	2.03000 +0.02	2.10	2.01	2.01	2,250,167
18 Dec 25	2.01000 -0.04	2.14	2.00	2.09	10,041,263
17 Dec 25	2.05000 -0.21	2.30	2.04	2.30	1,753,876
16 Dec 25	2.26000 -0.17	2.44	2.26	2.40	1,086,273
15 Dec 25	2.43000 -0.04	2.52	2.40	2.49	1,051,634
12 Dec 25	2.47000 -0.07	2.57	2.46	2.55	1,286,093
11 Dec 25	2.54000 -0.04	2.69	2.53	2.58	922,956
10 Dec 25	2.58000 -0.01	2.61	2.50	2.61	1,017,569
09 Dec 25	2.59000 +0.05	2.63	2.52	2.54	979,627
08 Dec 25	2.54000 -0.13	2.76	2.49	2.73	1,624,430
05 Dec 25	2.67000 +0.08	2.76	2.57	2.60	2,036,810
04 Dec 25	2.59000 -0.22	2.75	2.57	2.71	3,001,983
03 Dec 25	2.81000 +0.38	2.84	2.41	2.45	3,993,173
02 Dec 25	2.43000 -0.11	2.65	2.43	2.61	938,357
01 Dec 25	2.54000 -0.17	2.65	2.51	2.64	1,272,878
28 Nov 25	2.71000 +0.03	2.75	2.61	2.72	714,819
26 Nov 25	2.68000 +0.20	2.71	2.45	2.47	1,773,687
25 Nov 25	2.48000 +0.02	2.49	2.42	2.47	708,794
24 Nov 25	2.46000 +0.02	2.49	2.40	2.40	892,890
21 Nov 25	2.44000 +0.06	2.46	2.29	2.40	1,148,460
20 Nov 25	2.38000 -0.12	2.63	2.36	2.55	1,756,852
19 Nov 25	2.50000 +0.02	2.54	2.44	2.48	1,104,315
18 Nov 25	2.48000 -0.02	2.53	2.39	2.40	922,701
17 Nov 25	2.50000 +0.03	2.55	2.40	2.47	1,287,577
14 Nov 25	2.47000 +0.02	2.50	2.37	2.40	765,269
13 Nov 25	2.45000 -0.03	2.52	2.39	2.45	947,743
12 Nov 25	2.48000 +0.00	2.57	2.44	2.44	5,972,046
11 Nov 25	2.48000 +0.14	2.48	2.32	2.34	676,051
10 Nov 25	2.34000 +0.00	2.42	2.29	2.35	697,083
07 Nov 25	2.34000 -0.04	2.42	2.17	2.35	1,190,277
06 Nov 25	2.38000 +0.01	2.45	2.32	2.35	943,952
05 Nov 25	2.37000 +0.11	2.38	2.24	2.25	1,585,065
04 Nov 25	2.26000 -0.22	2.44	2.25	2.43	1,242,442
03 Nov 25	2.48000 -0.13	2.65	2.37	2.64	1,928,725
31 Oct 25	2.61000 +0.15	2.62	2.38	2.45	1,594,352
30 Oct 25	2.46000 -0.05	2.61	2.45	2.48	929,421
29 Oct 25	2.51000 -0.07	2.60	2.45	2.58	1,333,563
28 Oct 25	2.58000 -0.07	2.67	2.56	2.65	814,270
27 Oct 25	2.65000 +0.20	2.79	2.51	2.57	1,932,340
24 Oct 25	2.45000 +0.07	2.52	2.32	2.34	1,810,972
23 Oct 25	2.38000 +0.10	2.42	2.26	2.31	1,980,585
22 Oct 25	2.28000 -0.18	2.45	2.21	2.44	1,510,128
21 Oct 25	2.46000 -0.08	2.69	2.41	2.56	3,166,810
20 Oct 25	2.54000 +0.17	2.56	2.31	2.45	2,266,060
17 Oct 25	2.37000 -0.11	2.52	2.32	2.46	2,477,490
16 Oct 25	2.48000 +0.26	2.82	2.12	2.12	10,758,034
15 Oct 25	2.22000 +0.20	2.22	2.01	2.01	1,372,003
14 Oct 25	2.02000 -0.09	2.10	1.99	2.10	1,513,725
13 Oct 25	2.11000 -0.14	2.27	2.04	2.25	2,127,501
10 Oct 25	2.25000 -0.16	2.50	2.23	2.46	2,348,448
09 Oct 25	2.41000 +0.18	2.49	2.22	2.23	2,430,785
08 Oct 25	2.23000 -0.03	2.29	2.17	2.26	1,705,062
07 Oct 25	2.26000 -0.02	2.31	2.16	2.25	2,027,953
06 Oct 25	2.28000 +0.01	2.38	2.24	2.27	1,628,960
03 Oct 25	2.27000 +0.06	2.33	2.21	2.24	1,637,361
02 Oct 25	2.21000 +0.06	2.27	2.17	2.20	2,012,281
01 Oct 25	2.15000 -0.07	2.33	2.09	2.22	10,133,091
30 Sep 25	2.22000 -0.01	2.25	2.16	2.20	891,555
29 Sep 25	2.23000 +0.00	2.31	2.17	2.25	1,167,126
26 Sep 25	2.23000 +0.04	2.27	2.13	2.22	1,757,426
25 Sep 25	2.19000 -0.23	2.42	2.17	2.42	2,893,212
24 Sep 25	2.42000 -0.17	2.63	2.41	2.58	1,770,787
23 Sep 25	2.59000 -0.02	2.83	2.56	2.80	3,255,338
22 Sep 25	2.61000 -0.55	3.43	2.58	3.30	3,981,246
19 Sep 25	3.16000 -0.16	3.38	3.13	3.37	877,552
18 Sep 25	3.32000 -0.06	3.58	3.27	3.41	1,236,539
17 Sep 25	3.38000 -0.03	3.47	3.21	3.41	1,335,229
16 Sep 25	3.41000 -0.16	3.64	3.31	3.61	1,790,038
15 Sep 25	3.57000 +0.91	3.65	2.78	2.81	8,015,954
12 Sep 25	2.66000 -0.07	2.74	2.64	2.74	484,762
11 Sep 25	2.73000 +0.09	2.75	2.62	2.62	846,828
10 Sep 25	2.64000 -0.04	2.69	2.58	2.68	599,817
09 Sep 25	2.68000 -0.03	2.73	2.60	2.70	743,910
08 Sep 25	2.71000 -0.01	2.75	2.57	2.75	1,218,422
05 Sep 25	2.72000 +0.05	2.85	2.64	2.71	1,414,681
04 Sep 25	2.67000 +0.11	2.69	2.58	2.65	1,311,294
03 Sep 25	2.56000 +0.05	2.72	2.50	2.50	1,104,496
02 Sep 25	2.51000 -0.09	2.69	2.45	2.57	697,562
29 Aug 25	2.60000 +0.05	2.61	2.33	2.53	1,328,749
28 Aug 25	2.55000 -0.03	2.70	2.53	2.60	838,585
27 Aug 25	2.58000 +0.01	2.61	2.53	2.56	403,327
26 Aug 25	2.57000 +0.04	2.62	2.45	2.53	757,111
25 Aug 25	2.53000 -0.08	2.67	2.50	2.60	546,378
22 Aug 25	2.61000 +0.00	2.76	2.60	2.62	936,563
21 Aug 25	2.61000 +0.01	2.67	2.53	2.61	613,311
20 Aug 25	2.60000 -0.16	2.79	2.47	2.76	1,309,442
19 Aug 25	2.76000 -0.10	2.87	2.70	2.81	1,262,368
18 Aug 25	2.86000 +0.40	3.07	2.46	2.46	3,550,561
15 Aug 25	2.46000 +0.11	2.52	2.35	2.35	1,153,421
14 Aug 25	2.35000 +0.02	2.42	2.29	2.34	999,986
13 Aug 25	2.33000 +0.09	2.48	2.24	2.27	1,350,766
12 Aug 25	2.24000 -0.18	2.49	2.20	2.46	921,263
11 Aug 25	2.42000 -0.08	2.58	2.20	2.57	1,771,720
08 Aug 25	2.50000 -0.08	2.94	2.44	2.67	3,322,077
07 Aug 25	2.58000 +0.62	2.77	2.00	2.00	9,159,288
06 Aug 25	1.96000 -0.05	2.07	1.95	2.01	771,931
05 Aug 25	2.01000 -0.09	2.13	2.00	2.09	846,260
04 Aug 25	2.10000 -0.02	2.15	2.04	2.12	1,243,584
01 Aug 25	2.12000 +0.07	2.19	1.99	2.03	750,706
31 Jul 25	2.05000 -0.11	2.20	2.03	2.17	499,513
30 Jul 25	2.16000 -0.09	2.35	2.13	2.23	936,682
29 Jul 25	2.25000 +0.07	2.27	2.07	2.22	760,932
28 Jul 25	2.18000 -0.08	2.27	2.18	2.25	471,527
25 Jul 25	2.26000 -0.03	2.30	2.18	2.29	570,529
24 Jul 25	2.29000 -0.13	2.43	2.22	2.43	1,145,236
23 Jul 25	2.42000 +0.20	2.53	2.19	2.24	1,370,514
22 Jul 25	2.22000 -0.05	2.30	2.14	2.28	866,998
21 Jul 25	2.27000 -0.05	2.48	2.26	2.37	1,307,192
18 Jul 25	2.32000 +0.14	2.70	2.23	2.23	3,955,476
17 Jul 25	2.18000 +0.16	2.26	1.92	2.00	1,439,465
16 Jul 25	2.02000 -0.09	2.23	2.01	2.14	1,289,459
15 Jul 25	2.11000 -0.27	2.39	2.10	2.38	1,702,750
14 Jul 25	2.38000 +0.15	2.40	2.14	2.24	2,441,160
11 Jul 25	2.23000 +0.24	2.41	1.93	1.97	4,073,705
10 Jul 25	1.99000 -0.03	2.04	1.89	2.02	1,332,205
09 Jul 25	2.02000 +0.31	2.16	1.73	1.74	3,466,668
08 Jul 25	1.71000 +0.19	1.80	1.53	1.53	1,574,852
07 Jul 25	1.52000 +0.04	1.53	1.44	1.47	570,610
03 Jul 25	1.48000 -0.04	1.56	1.43	1.54	728,171
02 Jul 25	1.52000 +0.01	1.53	1.43	1.50	1,765,689
01 Jul 25	1.51000 +0.08	1.60	1.39	1.40	998,908
30 Jun 25	1.43000 +0.03	1.48	1.39	1.42	685,885
27 Jun 25	1.40000 -0.12	1.55	1.40	1.53	8,232,993
26 Jun 25	1.52000 -0.02	1.56	1.47	1.51	676,537
25 Jun 25	1.54000 -0.02	1.57	1.48	1.56	472,596
24 Jun 25	1.56000 +0.09	1.63	1.49	1.51	941,694
23 Jun 25	1.47000 +0.05	1.47	1.36	1.42	819,259
20 Jun 25	1.42000 -0.02	1.46	1.38	1.45	1,058,912
18 Jun 25	1.44000 -0.05	1.54	1.43	1.49	970,733
17 Jun 25	1.49000 -0.14	1.62	1.48	1.61	945,174
16 Jun 25	1.63000 -0.05	1.74	1.60	1.69	985,879
13 Jun 25	1.68000 +0.06	1.71	1.53	1.56	1,371,710
12 Jun 25	1.62000 +0.10	1.62	1.43	1.49	1,217,153
11 Jun 25	1.52000 -0.05	1.60	1.49	1.57	1,004,840
10 Jun 25	1.57000 -0.11	1.72	1.53	1.69	1,655,541
09 Jun 25	1.68000 -0.05	1.78	1.61	1.78	994,340
06 Jun 25	1.73000 +0.26	1.75	1.50	1.50	1,281,252
05 Jun 25	1.47000 -0.07	1.52	1.42	1.52	768,676
04 Jun 25	1.54000 +0.06	1.57	1.47	1.47	572,196
03 Jun 25	1.48000 +0.15	1.51	1.30	1.36	1,061,974
02 Jun 25	1.33000 +0.08	1.43	1.27	1.28	1,223,151
30 May 25	1.25000 -0.07	1.30	1.21	1.29	836,718
29 May 25	1.32000 +0.06	1.35	1.25	1.28	1,027,619
28 May 25	1.26000 -0.04	1.31	1.24	1.31	774,751
27 May 25	1.30000 -0.08	1.43	1.28	1.42	839,299
23 May 25	1.38000 +0.01	1.38	1.32	1.36	453,369
22 May 25	1.37000 +0.01	1.42	1.35	1.39	664,090
21 May 25	1.36000 -0.12	1.48	1.33	1.46	945,486
20 May 25	1.48000 -0.06	1.54	1.45	1.52	745,261
19 May 25	1.54000 +0.16	1.58	1.34	1.34	2,281,333
16 May 25	1.38000 +0.00	1.42	1.34	1.39	1,276,486
15 May 25	1.38000 +0.01	1.39	1.30	1.37	621,689
14 May 25	1.37000 -0.13	1.50	1.36	1.49	681,028
13 May 25	1.50000 -0.08	1.62	1.47	1.62	945,186
12 May 25	1.58000 +0.11	1.64	1.52	1.52	979,711
09 May 25	1.47000 -0.07	1.63	1.45	1.53	1,169,516
08 May 25	1.54000 +0.04	1.61	1.42	1.53	1,056,534
07 May 25	1.50000 +0.09	1.69	1.46	1.56	2,355,007
06 May 25	1.41000 -0.21	1.59	1.40	1.59	1,048,409
05 May 25	1.62000 -0.12	1.72	1.61	1.70	520,230
02 May 25	1.74000 +0.11	1.79	1.65	1.65	1,144,696
01 May 25	1.63000 -0.01	1.65	1.55	1.63	562,724
30 Apr 25	1.64000 +0.06	1.65	1.48	1.56	506,920
29 Apr 25	1.58000 -0.04	1.64	1.56	1.61	410,286
28 Apr 25	1.62000 +0.08	1.67	1.53	1.57	1,090,262
25 Apr 25	1.54000 -0.07	1.64	1.49	1.60	1,277,907
24 Apr 25	1.61000 +0.00	1.64	1.50	1.64	1,314,248
23 Apr 25	1.61000 +0.05	1.74	1.56	1.60	3,668,098
22 Apr 25	1.56000 +0.16	1.61	1.35	1.41	2,671,441
21 Apr 25	1.40000 +0.15	1.49	1.20	1.24	1,493,949
17 Apr 25	1.25000 +0.15	1.30	1.09	1.09	1,769,571
16 Apr 25	1.10000 -0.09	1.21	1.09	1.18	1,054,043
15 Apr 25	1.19000 -0.04	1.32	1.17	1.21	1,131,532
14 Apr 25	1.23000 -0.01	1.28	1.17	1.25	1,420,917
11 Apr 25	1.24000 +0.03	1.26	1.17	1.22	1,161,335
10 Apr 25	1.21000 -0.09	1.33	1.17	1.33	1,175,130
09 Apr 25	1.30000 +0.09	1.34	1.09	1.22	1,922,875
08 Apr 25	1.20500 -0.13	1.45	1.20	1.42	599,395
07 Apr 25	1.33000 +0.02	1.34	1.17	1.24	1,325,585
04 Apr 25	1.31000 -0.07	1.37	1.27	1.35	1,124,682
03 Apr 25	1.37500 -0.14	1.44	1.36	1.42	574,798
02 Apr 25	1.52000 +0.09	1.57	1.39	1.39	782,139
01 Apr 25	1.43500 -0.17	1.60	1.43	1.58	909,090
31 Mar 25	1.60000 -0.15	1.73	1.59	1.71	928,040
28 Mar 25	1.75000 -0.09	1.86	1.74	1.83	481,031
27 Mar 25	1.84000 -0.01	1.91	1.80	1.88	753,620
26 Mar 25	1.85000 -0.33	2.16	1.79	2.16	1,713,703
25 Mar 25	2.18000 -0.04	2.23	2.06	2.21	938,908
24 Mar 25	2.22000 +0.10	2.28	2.11	2.15	757,366
21 Mar 25	2.12000 -0.07	2.18	2.08	2.15	1,008,939
20 Mar 25	2.19000 +0.05	2.20	2.10	2.11	509,438
19 Mar 25	2.14000 +0.06	2.17	2.09	2.09	500,626
18 Mar 25	2.08000 -0.01	2.14	2.00	2.02	925,161
17 Mar 25	2.09000 +0.06	2.14	2.01	2.04	451,666
14 Mar 25	2.03000 +0.01	2.07	1.97	2.05	712,330
13 Mar 25	2.02000 -0.17	2.17	1.97	2.17	547,129
12 Mar 25	2.19000 +0.14	2.21	2.07	2.09	865,840
11 Mar 25	2.05000 -0.11	2.16	1.95	2.16	1,201,986
10 Mar 25	2.16000 -0.20	2.32	2.11	2.30	653,138
07 Mar 25	2.36000 +0.00	2.45	2.30	2.36	552,245
06 Mar 25	2.36000 -0.07	2.40	2.27	2.37	874,276
05 Mar 25	2.43000 +0.05	2.45	2.34	2.42	1,009,129
04 Mar 25	2.38000 -0.02	2.40	2.21	2.33	1,061,858
03 Mar 25	2.40000 -0.31	2.68	2.38	2.64	948,042
28 Feb 25	2.71000 +0.11	2.74	2.47	2.59	1,308,842
27 Feb 25	2.60000 -0.05	2.81	2.59	2.63	1,484,907
26 Feb 25	2.65000 -0.14	2.83	2.62	2.78	710,547
25 Feb 25	2.79000 -0.10	2.90	2.69	2.90	2,016,053
24 Feb 25	2.89000 -0.12	3.10	2.86	3.10	595,932
21 Feb 25	3.01000 +0.02	3.05	2.91	3.02	869,168
20 Feb 25	2.99000 -0.02	3.01	2.79	2.99	1,335,075
19 Feb 25	3.01000 +0.04	3.10	2.87	3.00	1,199,663
18 Feb 25	2.97000 -0.21	3.25	2.97	3.15	931,384
14 Feb 25	3.18000 -0.02	3.36	3.15	3.15	1,003,101
13 Feb 25	3.20000 -0.10	3.38	3.19	3.36	502,436
12 Feb 25	3.30000 +0.03	3.32	3.16	3.21	554,968
11 Feb 25	3.27000 -0.10	3.34	3.20	3.34	623,025
10 Feb 25	3.37000 -0.18	3.59	3.31	3.58	629,437
07 Feb 25	3.55000 -0.03	3.68	3.49	3.59	516,122
06 Feb 25	3.58000 -0.07	3.72	3.57	3.67	343,027
05 Feb 25	3.65000 +0.25	3.71	3.41	3.41	636,699
04 Feb 25	3.40000 +0.04	3.45	3.31	3.35	314,475
03 Feb 25	3.36000 -0.11	3.46	3.25	3.38	1,712,721
31 Jan 25	3.47000 -0.21	3.84	3.40	3.71	2,193,330
30 Jan 25	3.68000 +0.09	3.78	3.59	3.64	559,533
29 Jan 25	3.59000 -0.04	3.73	3.57	3.63	449,508
28 Jan 25	3.63000 +0.01	3.72	3.58	3.62	639,573
27 Jan 25	3.62000 -0.01	3.78	3.55	3.56	966,542
24 Jan 25	3.63000 -0.11	3.76	3.57	3.71	1,109,344
23 Jan 25	3.74000 +0.03	3.79	3.59	3.71	796,334
22 Jan 25	3.71000 -0.14	3.95	3.66	3.86	742,454
21 Jan 25	3.85000 -0.09	4.03	3.79	3.91	913,015
17 Jan 25	3.94000 +0.08	4.01	3.87	3.92	1,662,116
16 Jan 25	3.86000 -0.18	4.03	3.81	4.03	608,312
15 Jan 25	4.04000 +0.30	4.07	3.83	3.84	1,246,045
14 Jan 25	3.74000 +0.24	3.85	3.55	3.56	950,208
13 Jan 25	3.50000 -0.16	3.60	3.38	3.58	882,799
10 Jan 25	3.66500 -0.17	3.80	3.47	3.73	980,392
08 Jan 25	3.84000 -0.02	3.88	3.72	3.86	436,488
07 Jan 25	3.86000 -0.23	4.22	3.80	4.10	576,548
06 Jan 25	4.09000 +0.17	4.26	3.90	4.01	1,253,475
03 Jan 25	3.92000 +0.26	3.98	3.67	3.67	803,701
02 Jan 25	3.66000 +0.06	3.88	3.56	3.59	1,036,443
31 Dec 24	3.60000 -0.04	3.69	3.43	3.68	1,227,327
30 Dec 24	3.64000 -0.15	3.77	3.53	3.73	1,107,816
27 Dec 24	3.79000 -0.21	4.05	3.71	3.95	1,079,418
26 Dec 24	4.00000 +0.13	4.04	3.76	3.81	709,245
24 Dec 24	3.87000 -0.19	4.12	3.73	4.09	1,647,294
23 Dec 24	4.06000 +0.11	4.21	3.90	4.00	1,110,593
20 Dec 24	3.95000 +0.11	3.98	3.72	3.78	3,811,104
19 Dec 24	3.84500 +0.19	4.06	3.69	4.00	2,391,758
18 Dec 24	3.65500 -0.40	4.04	3.61	4.04	1,282,876
17 Dec 24	4.05000 -0.26	4.44	3.99	4.29	1,018,985
16 Dec 24	4.31000 -0.07	4.53	4.24	4.28	1,089,577
13 Dec 24	4.38000 +0.06	4.41	4.04	4.35	1,620,695
12 Dec 24	4.32000 -0.39	4.70	4.19	4.70	1,552,963
11 Dec 24	4.71000 +0.40	4.89	4.21	4.36	1,672,997
10 Dec 24	4.31000 +0.12	4.45	4.02	4.18	1,054,678
09 Dec 24	4.19000 -0.23	5.10	4.09	4.89	2,368,144
06 Dec 24	4.42000 +0.52	4.63	3.93	3.98	1,605,740
05 Dec 24	3.90000 -0.01	3.96	3.77	3.96	1,069,808
04 Dec 24	3.91000 -0.15	4.09	3.79	4.07	1,357,282
03 Dec 24	4.06000 -0.24	4.29	4.04	4.28	1,225,632
02 Dec 24	4.30000 -0.25	4.56	4.28	4.49	963,143
29 Nov 24	4.55000 +0.00	4.64	4.47	4.56	358,352
27 Nov 24	4.55000 +0.36	4.65	4.23	4.23	1,026,585
26 Nov 24	4.19000 -0.19	4.39	4.19	4.33	721,320
25 Nov 24	4.38000 +0.13	4.59	4.31	4.34	829,922
22 Nov 24	4.25000 +0.24	4.34	3.91	4.00	1,357,639
21 Nov 24	4.01000 -0.04	4.32	3.89	4.03	1,504,346
20 Nov 24	4.05000 -0.10	4.23	3.84	4.20	1,298,082
19 Nov 24	4.15000 -0.05	4.29	4.11	4.22	1,114,742
18 Nov 24	4.20000 -0.11	4.36	3.88	4.25	1,236,817
15 Nov 24	4.31000 -0.41	4.93	4.25	4.77	1,512,855
14 Nov 24	4.72000 -0.41	5.14	4.72	5.14	958,243
13 Nov 24	5.13000 -0.38	5.62	5.13	5.62	1,099,584
12 Nov 24	5.51000 -0.37	5.89	5.41	5.85	762,524
11 Nov 24	5.88000 -0.18	6.20	5.76	6.12	827,231
08 Nov 24	6.06000 +0.02	6.17	5.89	6.06	842,504
07 Nov 24	6.04000 +0.07	6.25	5.93	6.00	892,661
06 Nov 24	5.97000 -0.12	6.45	5.87	6.37	960,453
05 Nov 24	6.09000 -0.36	6.37	5.84	6.20	2,823,917
04 Nov 24	6.45000 +0.84	6.52	5.41	5.58	1,742,499
01 Nov 24	5.61000 +0.28	5.96	5.44	5.59	1,070,016
31 Oct 24	5.33000 -0.20	5.76	5.22	5.68	653,740
30 Oct 24	5.53000 -0.37	5.89	5.53	5.83	555,774
29 Oct 24	5.90000 -0.10	5.96	5.75	5.94	416,603
28 Oct 24	6.00000 +0.11	6.27	5.91	6.04	638,888
25 Oct 24	5.89000 -0.06	6.10	5.81	5.98	289,321
24 Oct 24	5.95000 -0.09	6.14	5.83	6.10	323,129
23 Oct 24	6.04000 -0.17	6.36	5.90	6.18	471,555
22 Oct 24	6.21000 -0.04	6.25	6.10	6.19	210,514
21 Oct 24	6.25000 -0.10	6.38	6.02	6.33	549,102
18 Oct 24	6.35000 -0.06	6.56	6.30	6.43	306,409
17 Oct 24	6.41000 -0.59	7.04	6.26	6.96	733,897
16 Oct 24	7.00000 +0.70	7.14	6.29	6.29	1,583,530
15 Oct 24	6.30000 +0.42	6.31	5.84	5.90	1,005,289
14 Oct 24	5.88000 +0.42	5.91	5.48	5.49	689,652
11 Oct 24	5.46000 +0.16	5.48	5.24	5.28	560,607
10 Oct 24	5.30000 +0.24	5.31	4.97	5.04	817,572
09 Oct 24	5.06000 -0.07	5.19	4.97	5.13	697,982
08 Oct 24	5.13000 -0.02	5.29	5.04	5.18	609,280
07 Oct 24	5.15000 -0.23	5.40	5.10	5.40	501,530
04 Oct 24	5.38000 +0.04	5.48	5.18	5.48	543,326
03 Oct 24	5.34000 -0.09	5.40	5.18	5.40	1,272,496
02 Oct 24	5.43000 -0.13	5.52	5.31	5.52	750,262
01 Oct 24	5.56000 -0.14	5.70	5.27	5.61	1,081,495
30 Sep 24	5.70000 -0.19	6.08	5.67	5.90	639,291
27 Sep 24	5.89000 -0.34	6.36	5.82	6.32	615,499
26 Sep 24	6.23000 -0.03	6.55	6.05	6.40	642,715
25 Sep 24	6.26000 -0.02	6.34	6.19	6.27	519,563
24 Sep 24	6.28000 +0.11	6.30	5.95	6.24	771,332
23 Sep 24	6.17000 -0.18	6.48	5.97	6.46	894,062
20 Sep 24	6.35000 -0.22	6.56	6.23	6.51	2,458,034
19 Sep 24	6.57000 +0.19	7.06	6.51	6.65	1,158,589
18 Sep 24	6.38000 -0.08	6.71	6.17	6.54	1,032,472
17 Sep 24	6.46000 +0.10	6.70	6.36	6.48	713,675
16 Sep 24	6.36000 -0.08	6.84	6.16	6.46	1,141,955
13 Sep 24	6.44000 +0.03	7.22	5.70	6.53	3,333,847
12 Sep 24	6.41000 +0.41	6.41	5.98	6.06	817,319
11 Sep 24	6.00000 -0.52	6.51	5.81	6.49	1,119,428
10 Sep 24	6.52000 +0.79	6.70	5.66	5.73	1,221,297
09 Sep 24	5.73000 +0.33	5.73	4.56	4.56	2,676,845
06 Sep 24	5.40000 -0.43	6.04	5.28	5.88	1,770,461
05 Sep 24	5.83000 -0.04	6.04	5.66	5.90	1,148,375
04 Sep 24	5.87000 -0.14	6.28	5.83	5.96	676,694
03 Sep 24	6.01000 -0.31	6.31	5.68	6.31	1,118,691
30 Aug 24	6.32000 -0.11	6.53	6.07	6.42	784,021
29 Aug 24	6.43000 +0.06	6.71	6.32	6.39	708,448
28 Aug 24	6.37000 -0.06	6.44	6.15	6.37	778,675
27 Aug 24	6.43000 -0.50	6.94	6.27	6.81	1,089,651
26 Aug 24	6.93000 +0.29	7.08	6.58	6.73	997,699
23 Aug 24	6.64000 +0.58	6.72	6.13	6.16	1,195,843
22 Aug 24	6.06000 -0.25	6.37	5.89	6.35	977,820
21 Aug 24	6.31000 +0.26	6.32	6.03	6.13	1,221,662
20 Aug 24	6.05000 -0.23	6.41	6.00	6.35	1,068,458
19 Aug 24	6.28000 +0.43	6.28	5.82	5.89	804,158
16 Aug 24	5.85000 -0.01	5.98	5.71	5.81	585,906
15 Aug 24	5.86000 +0.19	5.97	5.47	5.68	877,352
14 Aug 24	5.67000 -0.03	5.86	5.40	5.86	1,075,298
13 Aug 24	5.70000 -0.02	5.82	5.53	5.79	514,904
12 Aug 24	5.72000 +0.32	5.80	5.36	5.41	646,994
09 Aug 24	5.40000 -0.39	5.89	5.28	5.82	579,778
08 Aug 24	5.79000 +0.00	5.93	5.67	5.87	594,508
07 Aug 24	5.79000 -0.20	6.21	5.59	6.19	999,123
06 Aug 24	5.99500 +0.11	6.26	5.92	5.93	567,126
05 Aug 24	5.88500 -0.53	6.16	5.48	5.53	1,169,733
02 Aug 24	6.42000 -0.26	6.65	6.16	6.33	1,802,052
01 Aug 24	6.68000 -0.02	7.36	6.51	6.89	1,309,191
31 Jul 24	6.70000 +0.40	6.83	6.27	6.40	1,116,916
30 Jul 24	6.30000 -0.24	6.78	6.17	6.57	960,825
29 Jul 24	6.54000 +0.04	6.62	6.36	6.51	1,111,159
26 Jul 24	6.50000 +0.06	6.94	6.49	6.60	1,361,228
25 Jul 24	6.44000 +0.50	6.55	5.87	6.00	998,785
24 Jul 24	5.94000 -0.54	6.51	5.80	6.35	1,225,439
23 Jul 24	6.48000 +0.32	6.57	6.07	6.09	1,060,816
22 Jul 24	6.16000 +0.13	6.22	5.80	6.09	1,568,442
19 Jul 24	6.03000 -0.22	6.25	5.94	6.25	1,314,816
18 Jul 24	6.25000 -0.61	7.00	6.15	6.96	2,351,370
17 Jul 24	6.86000 -0.52	7.53	6.57	7.45	3,312,706
16 Jul 24	7.38000 +0.89	7.66	6.56	6.61	3,646,149
15 Jul 24	6.49000 +0.84	6.75	5.52	5.72	2,593,740
12 Jul 24	5.65000 +0.53	5.72	5.11	5.17	1,651,737
11 Jul 24	5.12000 +0.12	5.37	5.07	5.12	1,416,536
10 Jul 24	5.00000 +0.00	5.07	4.90	5.03	1,357,720
09 Jul 24	5.00000 +0.57	5.04	4.39	4.44	1,375,284
08 Jul 24	4.43000 -0.09	4.69	4.36	4.61	1,384,154
05 Jul 24	4.52000 -0.03	4.60	4.41	4.55	891,865
03 Jul 24	4.55000 +0.03	4.84	4.48	4.48	1,005,734
02 Jul 24	4.52000 -0.33	4.85	4.41	4.85	1,355,062
01 Jul 24	4.85000 +0.23	4.87	4.55	4.66	1,404,088
28 Jun 24	4.62000 +0.00	4.67	4.41	4.66	11,402,766
27 Jun 24	4.62000 -0.01	4.71	4.52	4.61	1,011,230
26 Jun 24	4.63000 -0.08	4.88	4.38	4.65	1,354,223
25 Jun 24	4.71000 +0.00	4.79	4.61	4.66	1,396,062
24 Jun 24	4.71000 +0.47	4.72	4.25	4.25	1,696,736
21 Jun 24	4.24000 +0.19	4.36	4.06	4.07	8,874,337
20 Jun 24	4.05000 -0.03	4.07	3.91	4.07	1,557,978
18 Jun 24	4.08000 -0.06	4.10	3.91	4.10	1,286,101
17 Jun 24	4.14000 -0.24	4.49	4.08	4.45	1,894,596
14 Jun 24	4.38000 -0.43	4.80	4.38	4.77	1,491,979
13 Jun 24	4.81000 -0.15	5.04	4.80	5.04	817,080
12 Jun 24	4.96000 +0.10	5.14	4.91	5.04	1,415,449
11 Jun 24	4.86000 +0.04	4.92	4.65	4.77	976,702
10 Jun 24	4.82000 +0.16	4.84	4.52	4.58	1,360,271
07 Jun 24	4.66000 -0.06	4.94	4.61	4.72	901,250
06 Jun 24	4.72000 -0.23	4.94	4.70	4.94	1,068,277
05 Jun 24	4.95000 +0.05	5.01	4.88	4.92	853,628
04 Jun 24	4.90000 +0.06	5.01	4.68	4.80	1,487,383
03 Jun 24	4.84000 -0.16	5.03	4.72	5.03	1,365,446
31 May 24	5.00000 +0.02	5.09	4.95	5.03	1,139,460
30 May 24	4.98000 -0.01	5.19	4.76	5.07	1,464,293
29 May 24	4.99000 -0.37	5.44	4.94	5.31	1,550,087
28 May 24	5.36000 -0.12	5.58	5.29	5.46	1,184,561
24 May 24	5.48000 -0.09	5.65	5.46	5.61	772,738
23 May 24	5.57000 -0.23	5.81	5.53	5.81	1,155,778
22 May 24	5.80000 +0.04	5.86	5.63	5.70	787,448
21 May 24	5.76000 +0.14	5.80	5.63	5.63	890,762
20 May 24	5.62000 -0.06	5.82	5.58	5.72	875,165
17 May 24	5.68000 -0.29	6.01	5.62	5.99	1,255,076
16 May 24	5.97000 -0.14	6.20	5.91	6.20	1,454,630
15 May 24	6.11000 +0.11	6.37	6.07	6.12	2,093,889
14 May 24	6.00000 -0.17	6.38	5.88	6.16	1,326,785
13 May 24	6.17000 +0.01	6.35	6.14	6.27	1,120,413
10 May 24	6.16000 -0.64	6.93	6.15	6.85	1,457,321
09 May 24	6.80000 +0.35	7.08	6.53	6.55	1,642,693
08 May 24	6.45000 -0.34	7.29	6.36	6.83	2,397,099
07 May 24	6.79000 +0.08	6.95	6.52	6.71	888,287
06 May 24	6.71000 -0.03	6.86	6.43	6.82	1,182,531
03 May 24	6.74000 +0.31	6.94	6.57	6.70	941,632
02 May 24	6.43000 -0.11	6.63	6.28	6.57	983,047
01 May 24	6.54000 +0.24	6.61	6.22	6.34	1,812,550
30 Apr 24	6.30000 -0.02	6.38	6.17	6.24	911,922
29 Apr 24	6.32000 +0.15	6.43	6.18	6.23	1,063,829
26 Apr 24	6.17000 -0.07	6.37	6.12	6.30	1,047,429
25 Apr 24	6.24000 -0.23	6.34	6.15	6.30	1,417,977
24 Apr 24	6.47000 -0.43	6.99	6.46	6.91	1,039,361
23 Apr 24	6.90000 +0.04	7.15	6.89	6.92	911,665
22 Apr 24	6.86000 +0.14	7.00	6.70	6.82	746,731
19 Apr 24	6.72000 -0.19	7.16	6.53	6.80	1,725,902
18 Apr 24	6.91000 +0.04	7.06	6.75	6.95	1,120,645
17 Apr 24	6.87000 +0.04	7.01	6.75	6.86	1,204,870
16 Apr 24	6.83000 -0.03	6.93	6.62	6.70	1,245,990
15 Apr 24	6.86000 -0.55	7.39	6.77	7.36	1,942,784
12 Apr 24	7.41000 -0.38	8.08	7.36	7.89	1,870,894
11 Apr 24	7.79000 +0.07	7.92	7.53	7.80	862,558
10 Apr 24	7.72000 -0.25	7.80	7.41	7.48	1,400,091
09 Apr 24	7.97000 +0.31	7.99	7.61	7.65	1,159,461
08 Apr 24	7.66000 +0.14	7.80	7.34	7.56	1,037,321
05 Apr 24	7.52000 -0.20	7.91	7.50	7.68	1,219,209
04 Apr 24	7.72000 -0.18	8.07	7.70	7.97	1,507,349
03 Apr 24	7.90000 +0.22	7.90	7.44	7.64	1,233,689
02 Apr 24	7.68000 -0.42	7.93	7.56	7.80	1,275,962
01 Apr 24	8.10000 -0.07	8.29	7.85	8.29	1,408,405
28 Mar 24	8.17000 +0.12	8.21	7.86	8.05	1,865,607
27 Mar 24	8.05000 +0.11	8.14	7.76	8.00	1,741,920
26 Mar 24	7.94000 -0.27	8.53	7.88	8.36	1,814,337
25 Mar 24	8.21000 -0.01	8.55	8.13	8.20	1,279,074
22 Mar 24	8.22000 -0.49	8.69	8.20	8.56	1,192,509
21 Mar 24	8.71000 -0.15	9.19	8.69	8.86	1,503,516
20 Mar 24	8.86000 +0.17	8.88	8.35	8.54	1,309,665
19 Mar 24	8.69000 +0.50	8.84	8.02	8.08	2,172,319
18 Mar 24	8.19000 -0.74	9.01	8.16	8.85	3,175,430
15 Mar 24	8.93000 -0.58	9.73	8.67	9.53	13,110,095
14 Mar 24	9.51000 -1.22	10.82	9.36	10.69	2,915,780
13 Mar 24	10.73000 -0.03	11.17	10.56	10.78	2,166,570
12 Mar 24	10.76000 +0.13	11.07	10.52	10.73	1,794,270
11 Mar 24	10.63000 -0.37	11.48	10.58	10.99	2,364,327
08 Mar 24	11.00000 +0.42	11.04	10.41	10.76	2,127,756
07 Mar 24	10.58000 -0.41	11.37	10.42	10.96	2,358,682
06 Mar 24	10.99000 +0.49	11.29	10.50	10.58	3,050,832
05 Mar 24	10.50000 -0.18	11.06	10.14	10.74	2,186,854
04 Mar 24	10.68000 -0.31	11.88	10.27	11.85	3,751,894
01 Mar 24	10.99000 +0.01	11.18	10.78	11.00	2,080,698
29 Feb 24	10.98000 +0.03	11.15	10.57	11.13	2,456,234
28 Feb 24	10.95000 +1.20	11.37	9.78	9.91	5,677,482
27 Feb 24	9.75000 +0.24	10.25	9.33	10.00	3,615,202
26 Feb 24	9.51000 +0.52	9.80	8.86	9.00	4,905,193
23 Feb 24	8.99000 +0.19	9.66	8.55	8.93	4,385,785
22 Feb 24	8.80000 +1.55	8.98	7.01	7.25	6,899,000
21 Feb 24	7.25000 -0.33	7.43	6.90	7.43	1,711,810
20 Feb 24	7.58000 -0.40	8.14	7.43	7.82	2,562,316
16 Feb 24	7.98000 +0.08	8.23	7.63	7.74	3,432,691
15 Feb 24	7.90000 +0.59	8.06	7.39	7.49	4,135,857
14 Feb 24	7.31000 +0.78	7.32	6.61	6.61	2,761,450
13 Feb 24	6.53000 -0.23	6.74	6.34	6.49	1,950,513
12 Feb 24	6.76000 +0.61	6.77	6.06	6.12	2,820,006
09 Feb 24	6.15000 +0.53	6.22	5.60	5.61	2,500,934
08 Feb 24	5.62000 +0.11	5.70	5.41	5.45	1,692,547
07 Feb 24	5.51000 -0.10	5.73	5.41	5.51	1,738,727
06 Feb 24	5.61000 +0.31	5.68	5.04	5.18	2,403,980
05 Feb 24	5.30000 -0.07	5.36	5.00	5.32	2,120,602
02 Feb 24	5.37000 -0.41	5.74	5.21	5.73	4,008,610
01 Feb 24	5.78000 -0.40	6.32	5.73	6.29	3,159,786
31 Jan 24	6.18000 +0.17	6.36	5.85	6.04	4,773,539
30 Jan 24	6.01000 -0.32	6.39	5.80	6.16	3,241,954
29 Jan 24	6.33000 +0.86	6.39	5.51	5.60	5,558,886
26 Jan 24	5.47000 -0.22	5.86	5.44	5.75	2,867,122
25 Jan 24	5.69000 +0.14	5.82	5.30	5.57	4,264,442
24 Jan 24	5.55000 -0.09	6.08	5.54	5.68	4,175,710
23 Jan 24	5.64000 -0.06	5.81	5.47	5.52	2,661,371
22 Jan 24	5.70000 -0.21	5.95	5.58	5.90	3,212,434
19 Jan 24	5.91000 -0.10	6.03	5.49	5.95	4,212,030
18 Jan 24	6.01000 -0.58	6.64	5.84	6.57	4,314,852
17 Jan 24	6.59000 -0.26	6.80	6.34	6.65	3,009,263
16 Jan 24	6.85000 +0.05	7.22	6.42	6.91	5,414,884
12 Jan 24	6.80000 -0.44	7.53	6.66	7.19	6,469,714
11 Jan 24	7.24000 -0.46	7.68	6.95	7.68	7,524,666
10 Jan 24	7.70000 +0.42	8.42	7.30	7.52	16,958,132
09 Jan 24	7.28000 +0.47	7.95	6.55	6.77	14,670,511
08 Jan 24	6.81000 +0.41	6.94	6.10	6.26	9,137,216
05 Jan 24	6.40000 +0.06	6.84	6.03	6.21	12,090,068
04 Jan 24	6.34000 +0.56	6.34	5.81	5.93	7,014,508
03 Jan 24	5.78000 -0.74	6.84	5.66	6.32	9,440,501
02 Jan 24	6.52000 +0.87	6.68	5.26	5.61	12,552,926
29 Dec 23	5.65000 -0.38	6.23	5.43	6.04	8,499,934
28 Dec 23	6.03000 +0.90	6.07	5.14	5.15	13,184,828
27 Dec 23	5.13000 -0.14	5.45	5.04	5.32	6,853,542
26 Dec 23	5.27000 +0.81	5.35	4.49	4.49	12,758,485
22 Dec 23	4.46000 +0.01	4.78	4.36	4.49	4,732,666
21 Dec 23	4.45000 +0.10	4.78	4.31	4.38	7,389,403
20 Dec 23	4.35000 -0.19	4.61	4.21	4.43	8,431,189
19 Dec 23	4.54000 -0.05	5.12	4.25	4.28	15,726,510
18 Dec 23	4.59000 -0.36	5.02	4.02	4.95	20,476,852
15 Dec 23	4.95000 -0.06	6.42	4.89	5.58	85,053,912
14 Dec 23	5.01000 -0.50	8.37	4.95	5.19	162,819,872
13 Dec 23	5.51000 +3.17	6.03	3.16	3.18	222,769,088
12 Dec 23	2.34000 +1.16	2.70	1.76	1.82	172,956,320
11 Dec 23	1.18000 -0.12	1.35	1.15	1.35	1,097,542
08 Dec 23	1.30000 +0.08	1.35	1.18	1.21	1,185,613
07 Dec 23	1.22000 +0.01	1.29	1.12	1.29	1,057,599
06 Dec 23	1.21000 -0.27	1.56	1.06	1.47	4,327,317
05 Dec 23	1.48000 -0.07	1.55	1.46	1.53	229,946
04 Dec 23	1.55000 -0.05	1.64	1.52	1.62	170,830
01 Dec 23	1.60000 -0.03	1.60	1.47	1.60	304,676
30 Nov 23	1.63000 +0.12	1.71	1.52	1.55	348,107
29 Nov 23	1.51000 -0.06	1.68	1.51	1.61	182,081
28 Nov 23	1.57000 +0.07	1.60	1.45	1.52	238,892
27 Nov 23	1.50000 -0.03	1.55	1.46	1.54	140,015
24 Nov 23	1.53000 +0.01	1.61	1.50	1.52	70,218
22 Nov 23	1.52000 +0.04	1.53	1.44	1.51	174,887
21 Nov 23	1.48000 -0.21	1.68	1.47	1.68	323,465
20 Nov 23	1.69000 -0.12	1.85	1.66	1.85	200,348
17 Nov 23	1.81000 -0.01	1.90	1.81	1.82	322,212
16 Nov 23	1.82000 +0.02	1.84	1.67	1.81	228,499
15 Nov 23	1.80000 -0.04	2.03	1.80	1.83	628,195
14 Nov 23	1.84000 +0.17	1.86	1.68	1.68	300,653
13 Nov 23	1.67000 -0.05	1.77	1.60	1.77	163,261
10 Nov 23	1.72000 -0.04	1.77	1.57	1.77	211,453
09 Nov 23	1.76000 -0.09	1.83	1.75	1.83	332,296
08 Nov 23	1.85000 -0.02	1.93	1.79	1.84	339,912
07 Nov 23	1.87000 +0.06	1.95	1.76	1.81	626,684
06 Nov 23	1.81000 +0.25	1.84	1.52	1.53	653,401
03 Nov 23	1.56000 +0.16	1.59	1.38	1.42	525,966
02 Nov 23	1.40000 +0.08	1.41	1.28	1.29	470,210
01 Nov 23	1.32000 -0.17	1.64	1.23	1.62	904,579
31 Oct 23	1.49000 -0.02	1.53	1.41	1.48	285,190
30 Oct 23	1.51000 +0.12	1.56	1.35	1.36	377,243
27 Oct 23	1.39000 -0.04	1.47	1.36	1.45	375,613
26 Oct 23	1.43000 +0.05	1.46	1.36	1.37	252,162
25 Oct 23	1.38000 -0.03	1.40	1.31	1.37	367,941
24 Oct 23	1.41000 -0.13	1.55	1.30	1.52	734,978
23 Oct 23	1.54000 -0.33	1.91	1.52	1.91	4,192,172
20 Oct 23	1.87000 +0.02	1.95	1.78	1.85	537,800
19 Oct 23	1.85000 -0.03	1.87	1.76	1.86	428,189
18 Oct 23	1.88000 -0.03	1.89	1.79	1.84	529,146
17 Oct 23	1.91000 -0.06	2.01	1.89	1.91	554,867
16 Oct 23	1.97000 -0.02	2.02	1.90	1.96	341,639
13 Oct 23	1.99000 +0.15	2.00	1.79	1.85	336,185
12 Oct 23	1.84000 -0.06	1.98	1.79	1.95	524,167
11 Oct 23	1.90000 +0.01	2.03	1.76	1.92	477,753
10 Oct 23	1.89000 +0.27	1.93	1.58	1.64	486,527
09 Oct 23	1.62000 -0.09	1.78	1.53	1.73	319,741
06 Oct 23	1.71000 +0.07	1.82	1.57	1.64	275,891
05 Oct 23	1.64000 +0.05	1.66	1.54	1.59	312,099
04 Oct 23	1.59000 -0.07	1.65	1.51	1.65	389,701
03 Oct 23	1.66000 -0.04	1.70	1.57	1.70	339,915
02 Oct 23	1.70000 -0.16	1.87	1.68	1.84	440,607
29 Sep 23	1.86000 +0.02	1.97	1.85	1.85	270,963
28 Sep 23	1.84000 +0.03	1.85	1.72	1.81	291,165
27 Sep 23	1.81000 -0.07	1.94	1.78	1.89	1,987,928
26 Sep 23	1.88000 -0.03	2.02	1.84	1.96	322,333
25 Sep 23	1.91000 -0.13	2.05	1.91	2.02	309,185
22 Sep 23	2.04000 -0.15	2.25	2.02	2.25	313,096
21 Sep 23	2.19000 -0.02	2.25	2.15	2.17	169,342
20 Sep 23	2.21000 +0.00	2.31	2.19	2.21	212,197
19 Sep 23	2.21000 +0.06	2.23	2.13	2.14	342,523
18 Sep 23	2.15000 -0.08	2.28	2.05	2.28	2,342,226
15 Sep 23	2.23000 -0.06	2.30	2.21	2.27	391,390
14 Sep 23	2.29000 -0.02	2.34	2.25	2.29	225,011
13 Sep 23	2.31000 +0.05	2.41	2.27	2.28	257,105
12 Sep 23	2.26000 -0.11	2.34	2.22	2.32	434,778
11 Sep 23	2.37000 +0.07	2.38	2.31	2.33	340,713
08 Sep 23	2.30000 -0.03	2.32	2.22	2.32	300,687
07 Sep 23	2.33000 -0.05	2.40	2.19	2.37	517,972
06 Sep 23	2.38000 -0.29	2.66	2.36	2.65	710,774
05 Sep 23	2.67000 -0.21	3.03	2.67	2.92	345,407
01 Sep 23	2.88000 -0.02	2.97	2.87	2.88	215,064
31 Aug 23	2.90000 -0.03	2.97	2.90	2.95	199,165
30 Aug 23	2.93000 -0.14	3.06	2.92	3.06	304,946
29 Aug 23	3.07000 -0.08	3.19	3.04	3.15	296,253
28 Aug 23	3.15000 +0.10	3.16	3.08	3.08	179,108
25 Aug 23	3.05000 -0.15	3.23	3.05	3.20	200,775
24 Aug 23	3.20000 -0.11	3.29	3.18	3.29	200,438
23 Aug 23	3.31000 +0.06	3.43	3.26	3.26	227,966
22 Aug 23	3.25000 -0.01	3.33	3.21	3.28	306,101
21 Aug 23	3.26000 +0.03	3.31	3.16	3.23	229,984
18 Aug 23	3.23000 -0.08	3.33	3.21	3.28	344,636
17 Aug 23	3.31000 +0.00	3.33	3.26	3.32	350,162
16 Aug 23	3.31000 -0.07	3.38	3.29	3.34	410,041
15 Aug 23	3.38000 +0.00	3.53	3.33	3.40	343,995
14 Aug 23	3.38000 -0.03	3.42	3.30	3.38	407,814
11 Aug 23	3.41000 -0.02	3.48	3.34	3.46	281,102
10 Aug 23	3.43000 -0.03	3.49	3.38	3.48	273,232
09 Aug 23	3.46000 -0.05	3.57	3.37	3.54	491,495
08 Aug 23	3.51000 -0.01	3.69	3.45	3.50	461,616
07 Aug 23	3.52000 -0.17	3.65	3.43	3.65	467,386
04 Aug 23	3.69000 +0.05	3.82	3.53	3.68	427,522
03 Aug 23	3.64000 -0.02	3.68	3.60	3.67	268,458
02 Aug 23	3.66000 -0.05	3.73	3.57	3.69	405,233
01 Aug 23	3.71000 -0.18	3.86	3.68	3.86	364,950
31 Jul 23	3.89000 +0.13	3.95	3.77	3.77	422,200
28 Jul 23	3.76000 +0.12	3.89	3.64	3.66	550,985
27 Jul 23	3.64000 -0.10	3.87	3.59	3.77	468,694
26 Jul 23	3.74000 -0.01	3.81	3.60	3.75	407,390
25 Jul 23	3.75000 +0.02	3.86	3.67	3.74	403,897
24 Jul 23	3.73000 +0.01	3.84	3.59	3.68	432,991
21 Jul 23	3.72000 +0.20	3.82	3.51	3.52	518,544
20 Jul 23	3.52000 -0.24	3.75	3.47	3.72	414,742
19 Jul 23	3.76000 +0.14	3.87	3.66	3.66	495,140
18 Jul 23	3.62000 +0.18	3.71	3.38	3.46	505,613
17 Jul 23	3.44000 +0.09	3.63	3.31	3.35	489,144
14 Jul 23	3.35000 -0.29	3.65	3.35	3.65	467,029
13 Jul 23	3.64000 +0.05	3.82	3.59	3.64	799,196
12 Jul 23	3.59000 +0.20	3.72	3.31	3.33	839,672
11 Jul 23	3.39000 -0.11	3.57	3.32	3.46	707,117
10 Jul 23	3.50000 +0.13	3.56	3.29	3.39	1,075,591
07 Jul 23	3.37000 -0.34	3.71	3.28	3.66	1,739,615
06 Jul 23	3.71000 +0.39	3.91	3.13	3.16	6,298,396
05 Jul 23	3.32000 +0.49	3.62	3.14	3.53	29,509,524
03 Jul 23	2.83000 +0.08	2.86	2.67	2.71	279,569
30 Jun 23	2.75000 +0.00	2.79	2.72	2.73	271,126
29 Jun 23	2.75000 -0.05	2.83	2.67	2.80	528,016
28 Jun 23	2.80000 +0.05	2.83	2.69	2.75	401,214
27 Jun 23	2.75000 -0.01	2.80	2.60	2.76	650,826
26 Jun 23	2.76000 -0.13	2.98	2.75	2.92	499,901
23 Jun 23	2.89000 +0.01	2.98	2.78	2.81	6,689,960
22 Jun 23	2.88000 -0.08	2.99	2.76	2.99	650,294
21 Jun 23	2.96000 -0.15	3.11	2.86	3.09	717,573
20 Jun 23	3.11000 -0.26	3.37	3.10	3.35	533,765
16 Jun 23	3.37000 -0.24	3.70	3.36	3.68	697,305
15 Jun 23	3.61000 +0.04	3.72	3.38	3.57	469,550
14 Jun 23	3.57000 -0.20	3.90	3.53	3.76	457,100
13 Jun 23	3.77000 +0.26	3.80	3.50	3.50	424,679
12 Jun 23	3.51000 +0.03	3.64	3.39	3.57	305,408
09 Jun 23	3.48000 -0.06	3.75	3.35	3.53	571,961
08 Jun 23	3.54000 -0.07	3.66	3.46	3.61	471,547
07 Jun 23	3.61000 +0.12	3.65	3.40	3.52	640,772
06 Jun 23	3.49000 +0.07	3.54	3.29	3.44	1,080,081
05 Jun 23	3.42000 +0.03	3.46	3.25	3.39	1,035,982
02 Jun 23	3.39000 +0.03	3.46	3.31	3.38	735,168
01 Jun 23	3.36000 -0.03	3.52	3.32	3.44	748,995
31 May 23	3.39000 +0.04	3.46	3.29	3.33	1,450,619
30 May 23	3.35000 +0.27	3.38	3.13	3.19	1,454,188
26 May 23	3.08000 -0.03	3.16	2.99	3.15	396,262
25 May 23	3.10500 -0.13	3.31	3.02	3.23	522,449
24 May 23	3.23000 +0.07	3.24	2.97	3.14	417,951
23 May 23	3.16000 +0.05	3.22	3.05	3.10	460,711
22 May 23	3.11000 -0.16	3.27	3.06	3.27	574,655
19 May 23	3.27000 +0.09	3.31	3.18	3.23	453,014
18 May 23	3.18000 +0.04	3.19	3.07	3.12	405,559
17 May 23	3.14000 +0.04	3.17	2.94	3.10	728,480
16 May 23	3.10000 -0.24	3.26	2.96	3.26	604,314
15 May 23	3.34000 +0.08	3.52	3.25	3.26	1,419,002
12 May 23	3.26000 -0.11	3.47	3.23	3.37	378,670
11 May 23	3.37000 -0.01	3.43	3.32	3.34	638,896
10 May 23	3.38000 +0.07	3.48	3.35	3.41	420,352
09 May 23	3.31500 +0.09	3.37	3.15	3.18	1,327,531
08 May 23	3.23000 -0.06	3.48	3.16	3.32	704,079
05 May 23	3.29000 +0.06	3.55	3.27	3.40	672,203
04 May 23	3.23000 +0.09	3.30	2.89	3.15	454,590
03 May 23	3.14000 +0.03	3.30	3.12	3.13	278,332
02 May 23	3.11000 -0.13	3.29	3.08	3.21	285,298
01 May 23	3.24000 +0.22	3.25	2.99	3.05	268,773
28 Apr 23	3.02000 +0.06	3.10	2.85	2.96	231,050
27 Apr 23	2.96000 -0.09	3.08	2.93	3.05	173,346
26 Apr 23	3.05000 +0.00	3.16	3.02	3.04	275,598
25 Apr 23	3.05000 -0.10	3.18	3.03	3.14	321,202
24 Apr 23	3.15000 -0.14	3.32	3.11	3.29	214,990
21 Apr 23	3.29000 +0.02	3.38	3.25	3.26	223,255
20 Apr 23	3.27000 -0.02	3.34	3.17	3.25	287,356
19 Apr 23	3.29000 +0.11	3.33	3.12	3.12	212,609
18 Apr 23	3.18000 -0.26	3.55	3.17	3.48	410,000
17 Apr 23	3.44000 +0.09	3.46	3.32	3.38	767,234
14 Apr 23	3.35000 +0.06	3.40	3.23	3.24	700,039
13 Apr 23	3.29000 +0.17	3.33	3.14	3.17	428,280
12 Apr 23	3.12000 -0.14	3.36	3.12	3.30	777,267
11 Apr 23	3.25500 +0.14	3.28	3.10	3.14	520,646
10 Apr 23	3.12000 -0.18	3.51	3.07	3.35	424,149
06 Apr 23	3.30000 +0.26	3.34	3.04	3.05	853,556
05 Apr 23	3.04000 -0.06	3.18	2.94	3.09	299,904
04 Apr 23	3.10000 -0.10	3.24	3.01	3.22	490,585
03 Apr 23	3.20000 +0.06	3.31	3.12	3.12	547,780
31 Mar 23	3.14000 +0.04	3.24	3.03	3.13	410,757
30 Mar 23	3.10000 -0.30	3.52	2.99	3.41	542,572
29 Mar 23	3.40000 +0.07	3.48	3.36	3.39	336,801
28 Mar 23	3.33000 -0.13	3.46	3.30	3.42	612,108
27 Mar 23	3.46000 -0.08	3.61	3.42	3.57	345,558
24 Mar 23	3.54000 -0.16	3.73	3.46	3.68	453,836
23 Mar 23	3.70000 +0.09	3.81	3.61	3.65	585,180
22 Mar 23	3.61000 -0.37	4.20	3.59	3.99	514,341
21 Mar 23	3.98000 -0.03	4.12	3.93	4.10	346,064
20 Mar 23	4.01000 +0.08	4.07	3.92	4.00	440,673
17 Mar 23	3.93000 -0.23	4.13	3.84	4.12	2,946,517
16 Mar 23	4.16000 -0.15	4.28	4.02	4.28	556,603
15 Mar 23	4.31000 -0.04	4.39	4.14	4.26	595,389
14 Mar 23	4.35000 -0.09	4.60	4.26	4.60	706,945
13 Mar 23	4.44000 +0.06	4.57	4.30	4.30	938,436
10 Mar 23	4.38000 -0.29	4.67	4.21	4.67	627,804
09 Mar 23	4.67000 -0.24	5.00	4.64	4.92	319,645
08 Mar 23	4.91000 +0.06	4.91	4.74	4.85	249,265
07 Mar 23	4.85000 -0.09	4.95	4.74	4.91	336,781
06 Mar 23	4.94000 -0.21	5.21	4.85	5.18	326,547
03 Mar 23	5.15000 +0.09	5.25	5.02	5.14	350,862
02 Mar 23	5.06500 +0.02	5.13	4.81	4.93	379,250
01 Mar 23	5.04500 -0.22	5.36	4.69	5.31	677,934
28 Feb 23	5.27000 -0.07	5.43	5.23	5.30	396,651
27 Feb 23	5.34000 +0.01	5.42	5.17	5.36	968,128
24 Feb 23	5.33000 -0.69	5.62	4.71	5.34	1,338,795
23 Feb 23	6.02000 +0.10	6.17	5.63	5.84	529,017
22 Feb 23	5.92000 +0.17	6.05	5.73	5.75	465,637
21 Feb 23	5.75000 -0.32	6.08	5.65	5.95	472,789
17 Feb 23	6.07000 +0.41	6.17	5.62	5.71	399,205
16 Feb 23	5.66000 -0.11	5.80	5.60	5.74	371,245
15 Feb 23	5.77000 -0.08	5.80	5.51	5.73	330,475
14 Feb 23	5.85000 +0.18	5.96	5.55	5.64	354,514
13 Feb 23	5.67000 -0.22	6.02	5.64	6.02	425,024
10 Feb 23	5.89000 +0.18	5.98	5.64	5.65	456,712
09 Feb 23	5.71000 -0.23	6.17	5.63	6.02	471,826
08 Feb 23	5.94000 -0.37	6.40	5.55	6.31	2,411,367
07 Feb 23	6.31000 -0.14	6.56	5.81	6.44	2,136,148
06 Feb 23	6.45000 -0.46	7.03	6.43	6.93	510,926
03 Feb 23	6.91000 -1.26	8.24	6.84	7.93	915,503
02 Feb 23	8.17000 +0.26	8.35	8.00	8.13	387,252
01 Feb 23	7.91000 +0.12	8.02	7.64	7.73	306,849
31 Jan 23	7.79000 +0.01	8.06	7.55	7.92	435,632
30 Jan 23	7.78000 -0.06	8.05	7.68	7.78	279,009
27 Jan 23	7.84000 +0.18	7.98	7.47	7.64	218,251
26 Jan 23	7.66000 -0.06	7.93	7.49	7.87	204,048
25 Jan 23	7.72000 -0.37	7.88	7.14	7.85	370,140
24 Jan 23	8.09000 -0.15	8.41	8.03	8.18	651,719
23 Jan 23	8.24000 +0.07	8.40	8.01	8.20	312,160
20 Jan 23	8.17000 +0.59	8.26	7.59	7.76	309,789
19 Jan 23	7.58000 +0.05	7.70	7.15	7.44	282,265
18 Jan 23	7.53000 -0.33	8.16	7.52	8.05	447,623
17 Jan 23	7.86000 -0.68	8.52	7.62	8.49	442,580
13 Jan 23	8.54000 -0.48	9.41	8.08	8.81	456,883
12 Jan 23	9.02000 +0.53	9.10	7.98	8.55	609,679
11 Jan 23	8.49000 +0.59	8.56	7.44	7.89	463,900
10 Jan 23	7.90000 +0.75	8.12	7.06	7.15	515,824
09 Jan 23	7.15000 +0.43	7.22	6.45	6.78	492,545
06 Jan 23	6.72000 +0.21	6.93	6.28	6.56	281,598
05 Jan 23	6.51000 -0.13	6.65	6.39	6.63	265,012
04 Jan 23	6.64000 +0.26	6.65	6.26	6.40	335,800
03 Jan 23	6.38000 +0.48	6.46	5.86	5.92	520,119
30 Dec 22	5.90000 +0.14	6.00	5.65	5.66	512,157
29 Dec 22	5.76000 +0.16	6.06	5.54	5.68	604,615
28 Dec 22	5.60000 +0.18	5.80	5.35	5.38	851,168
27 Dec 22	5.42000 -0.66	6.09	5.34	6.01	590,597
23 Dec 22	6.08000 -0.54	6.59	5.93	6.58	423,281
22 Dec 22	6.62000 +0.07	6.64	6.07	6.42	398,068
21 Dec 22	6.55000 -0.02	6.71	6.32	6.57	450,614
20 Dec 22	6.57000 +0.25	6.64	6.12	6.29	414,838
19 Dec 22	6.32000 -1.04	7.41	5.90	7.41	969,086
16 Dec 22	7.36000 -0.74	7.95	6.91	7.95	1,271,507
15 Dec 22	8.10000 -0.09	8.30	7.95	8.04	448,627
14 Dec 22	8.19000 +0.15	8.38	7.78	8.02	303,831
13 Dec 22	8.04000 +0.10	8.29	7.71	8.29	313,710
12 Dec 22	7.94000 +0.09	7.99	7.66	7.93	354,104
09 Dec 22	7.85000 +0.02	8.00	7.68	7.78	258,842
08 Dec 22	7.83000 -0.39	8.42	7.54	8.42	293,547
07 Dec 22	8.22000 +0.10	8.40	8.00	8.16	204,762
06 Dec 22	8.12000 -0.16	8.33	7.97	8.25	281,900
05 Dec 22	8.28000 -0.28	8.56	7.94	8.50	440,240
02 Dec 22	8.56000 +0.14	8.60	8.01	8.27	265,023
01 Dec 22	8.42000 -0.15	8.74	8.11	8.62	364,663
30 Nov 22	8.57000 +0.57	8.60	7.97	8.19	398,527
29 Nov 22	8.00000 +0.05	8.70	7.68	7.87	930,462
28 Nov 22	7.95000 +0.02	8.25	7.72	7.92	898,554
25 Nov 22	7.93000 +0.07	8.05	6.70	7.81	444,069
23 Nov 22	7.86000 -1.52	9.53	7.80	9.37	371,101
22 Nov 22	9.38000 -0.24	9.66	9.07	9.66	462,491
21 Nov 22	9.62000 -0.07	10.01	9.52	9.67	354,822
18 Nov 22	9.69000 +0.09	9.98	9.56	9.91	191,331
17 Nov 22	9.60000 -0.20	9.75	9.33	9.63	261,750
16 Nov 22	9.80000 +0.08	10.08	9.61	9.68	338,668
15 Nov 22	9.72000 +0.61	9.82	9.16	9.48	1,045,055
14 Nov 22	9.11000 +0.07	9.38	8.84	8.93	277,020
11 Nov 22	9.04000 +0.25	9.40	8.56	8.69	345,976
10 Nov 22	8.79000 +0.99	8.91	8.11	8.20	787,611
09 Nov 22	7.80000 -1.28	9.06	7.75	9.06	557,739
08 Nov 22	9.08000 +0.22	9.20	8.61	8.89	769,584
07 Nov 22	8.86000 +0.90	9.19	8.67	8.80	548,769
14 Oct 22	7.96000 -0.31	8.48	7.91	8.41	307,892
13 Oct 22	8.27000 +0.55	8.32	7.43	7.46	346,105
12 Oct 22	7.72000 +0.14	7.75	7.28	7.64	420,455
11 Oct 22	7.58000 -0.15	7.80	7.10	7.31	516,741
10 Oct 22	7.73000 +0.01	7.91	7.56	7.76	330,480
07 Oct 22	7.72000 -0.74	8.32	7.69	8.25	380,946
06 Oct 22	8.46000 -0.45	9.00	8.38	8.83	274,498
05 Oct 22	8.91000 -0.21	9.06	8.64	8.95	279,850
04 Oct 22	9.12000 +0.43	9.24	8.91	8.92	478,408
03 Oct 22	8.69000 -0.08	9.07	8.63	8.98	329,630
30 Sep 22	8.77000 +0.23	9.17	8.53	8.54	661,550
29 Sep 22	8.54000 -0.45	8.91	7.87	8.89	686,671
28 Sep 22	8.99000 +0.15	9.21	8.80	9.20	823,752
27 Sep 22	8.84000 +0.27	8.95	8.56	8.84	668,538
26 Sep 22	8.57000 +0.01	8.87	8.33	8.56	403,363
23 Sep 22	8.56000 -0.05	8.65	8.27	8.50	676,093
22 Sep 22	8.61000 -0.28	8.92	8.28	8.92	407,882
21 Sep 22	8.89000 -0.49	9.49	8.84	9.49	637,725
20 Sep 22	9.38000 +0.29	9.87	8.52	8.70	358,175
19 Sep 22	9.09000 -0.73	9.81	8.85	9.68	536,676
16 Sep 22	9.82000 -1.54	11.20	9.45	11.04	2,735,161
15 Sep 22	11.36000 -0.80	12.38	11.36	11.99	821,999
14 Sep 22	12.16000 +0.53	12.61	11.40	11.85	482,879
13 Sep 22	11.63000 -0.36	12.01	11.40	11.58	511,891
12 Sep 22	11.99000 +0.76	12.16	11.37	11.37	504,020
09 Sep 22	11.23000 +0.14	11.63	10.97	11.12	209,982
08 Sep 22	11.09000 +0.66	11.13	10.25	10.25	399,936
07 Sep 22	10.43000 +0.60	10.50	9.69	9.77	171,560
06 Sep 22	9.83000 -0.16	10.39	9.75	10.00	240,558
02 Sep 22	9.99000 -0.15	10.34	9.80	10.23	260,768
01 Sep 22	10.14000 +0.06	10.17	9.51	9.96	460,638
31 Aug 22	10.08000 -0.14	10.73	10.06	10.40	328,291
30 Aug 22	10.22000 -0.47	10.85	9.88	10.70	233,530
29 Aug 22	10.69000 -0.26	11.13	10.68	10.74	195,076
26 Aug 22	10.95000 -0.38	11.42	10.65	11.40	230,933
25 Aug 22	11.33000 -0.55	11.95	11.13	11.95	739,239
24 Aug 22	11.88000 +0.45	12.13	11.24	11.37	305,101
23 Aug 22	11.43000 +0.37	11.49	10.97	11.11	180,374
22 Aug 22	11.06000 -0.22	11.42	10.88	10.97	142,834
19 Aug 22	11.28000 +0.08	11.31	10.61	10.94	155,822
18 Aug 22	11.20000 +0.04	11.23	10.59	11.12	140,615
17 Aug 22	11.16000 -0.71	11.81	11.05	11.62	212,602
16 Aug 22	11.87000 -0.26	12.17	11.72	12.17	204,849
15 Aug 22	12.13000 -0.17	12.25	11.65	12.07	138,358
12 Aug 22	12.30000 +0.74	12.48	11.63	11.73	300,272
11 Aug 22	11.56000 -0.69	12.41	11.24	12.41	333,165
10 Aug 22	12.25000 +0.55	12.44	11.85	12.20	366,657
09 Aug 22	11.70000 -0.54	12.14	11.32	11.95	406,098
08 Aug 22	12.24000 -0.53	13.23	12.13	12.82	492,219
05 Aug 22	12.77000 +1.07	13.13	11.34	11.66	633,998
04 Aug 22	11.70000 +0.76	11.98	10.85	10.85	249,256
03 Aug 22	10.94000 +0.89	11.27	10.24	10.24	270,055
02 Aug 22	10.05000 +0.57	10.12	9.29	9.29	260,261
01 Aug 22	9.48000 -0.16	9.75	8.98	9.75	397,899
29 Jul 22	9.64000 -0.32	9.94	9.42	9.94	281,412
28 Jul 22	9.96000 -0.73	10.76	9.88	10.76	276,849
27 Jul 22	10.69000 +0.57	10.75	9.97	10.27	183,443
26 Jul 22	10.12000 +0.28	10.30	9.58	9.80	138,598
25 Jul 22	9.84000 -0.43	10.34	9.69	10.34	333,909
22 Jul 22	10.27000 -0.87	11.11	10.01	11.06	273,130
21 Jul 22	11.14000 -0.13	11.63	10.99	11.29	343,571
20 Jul 22	11.27000 +1.38	11.67	10.00	10.00	802,349
19 Jul 22	9.89000 +0.32	10.11	9.37	9.77	422,981
18 Jul 22	9.57000 -0.45	10.73	9.34	9.96	893,121
15 Jul 22	10.02000 +0.31	10.06	9.50	9.99	331,189
14 Jul 22	9.71000 -0.09	9.95	9.38	9.65	395,202
13 Jul 22	9.80000 +0.11	9.87	9.24	9.43	302,605
12 Jul 22	9.69000 +0.20	9.75	8.93	9.37	458,666
11 Jul 22	9.49000 -0.39	9.83	9.24	9.82	353,095
08 Jul 22	9.88000 +0.34	9.97	9.12	9.34	407,683
07 Jul 22	9.54000 +0.59	9.88	8.86	8.97	461,818
06 Jul 22	8.95000 +0.22	9.19	8.44	8.56	549,648
05 Jul 22	8.73000 +0.70	8.73	7.83	7.83	432,055
01 Jul 22	8.03000 +0.49	8.08	7.35	7.51	532,310
30 Jun 22	7.54000 +0.20	7.64	7.00	7.14	517,430
29 Jun 22	7.34000 +0.19	7.39	6.77	7.09	443,053
28 Jun 22	7.15000 -0.12	7.31	6.89	7.23	466,320
27 Jun 22	7.27000 +0.20	7.58	6.71	7.04	696,141
24 Jun 22	7.07000 +0.59	7.13	6.32	6.56	2,436,194
23 Jun 22	6.48000 +0.42	6.48	5.98	6.12	952,394
22 Jun 22	6.06000 +0.52	6.14	5.40	5.42	804,128
21 Jun 22	5.54000 +0.17	5.82	5.40	5.48	1,216,338
17 Jun 22	5.37000 +0.31	5.59	5.12	5.20	3,627,909
16 Jun 22	5.06000 -0.43	5.28	4.84	5.28	694,128
15 Jun 22	5.49000 +0.08	5.64	5.28	5.45	543,830
14 Jun 22	5.41000 +0.01	5.66	5.27	5.44	522,647
13 Jun 22	5.40000 -0.57	5.75	5.29	5.72	655,121
10 Jun 22	5.97000 -0.84	6.75	5.93	6.62	607,157
09 Jun 22	6.81000 -0.60	7.37	6.80	7.36	404,147
08 Jun 22	7.41000 -0.05	7.82	7.32	7.47	346,951
07 Jun 22	7.46000 +0.33	7.47	7.04	7.04	587,255
06 Jun 22	7.13000 +0.20	7.29	6.77	7.03	552,065
03 Jun 22	6.93000 +0.20	7.20	6.50	6.63	691,373
02 Jun 22	6.73000 +0.20	6.75	6.19	6.46	653,358
01 Jun 22	6.53000 -0.73	7.46	6.50	7.31	667,606
31 May 22	7.26000 -0.13	7.52	6.99	7.40	1,592,353
27 May 22	7.39000 +0.38	7.63	6.96	7.01	651,770
26 May 22	7.01000 +0.20	7.21	6.69	6.74	819,447
25 May 22	6.81000 +0.39	6.86	6.30	6.41	565,490
24 May 22	6.42000 -0.17	6.52	6.19	6.41	560,019
23 May 22	6.59000 -0.08	6.79	6.49	6.67	562,406
20 May 22	6.67000 +0.06	6.98	6.28	6.80	523,157
19 May 22	6.61000 +0.25	6.72	6.35	6.38	771,834
18 May 22	6.36000 -0.51	6.90	6.20	6.63	602,408
17 May 22	6.87000 +0.16	7.20	6.70	7.01	591,016
16 May 22	6.71000 -0.44	7.20	6.68	7.04	595,025
13 May 22	7.15000 +0.41	7.54	6.95	6.95	1,030,001
12 May 22	6.74000 +0.31	7.04	6.26	6.45	1,134,124
11 May 22	6.43000 -0.97	7.37	6.41	7.27	789,157
10 May 22	7.40000 -0.35	8.47	7.37	8.17	982,555
09 May 22	7.75000 -0.68	8.25	7.48	8.18	902,313
06 May 22	8.43000 -0.37	8.69	8.22	8.56	540,913
05 May 22	8.80000 -0.37	9.53	8.62	9.17	709,050
04 May 22	9.17000 +0.15	9.24	8.16	9.05	890,161
03 May 22	9.02000 -0.35	9.41	8.76	9.22	593,304
02 May 22	9.37000 +0.80	9.57	8.49	8.59	889,170
29 Apr 22	8.57000 -0.31	9.05	8.54	8.84	602,319
28 Apr 22	8.88000 +0.03	8.99	8.19	8.58	784,528
27 Apr 22	8.85000 -0.05	9.21	8.79	8.96	603,046
26 Apr 22	8.90000 -0.45	9.52	8.85	9.24	897,845
25 Apr 22	9.35000 +0.18	9.45	8.98	9.10	822,262
22 Apr 22	9.17000 +0.34	9.38	8.84	8.84	843,266
21 Apr 22	8.83000 -0.18	9.32	8.60	9.09	637,645
20 Apr 22	9.01000 -0.42	9.79	8.96	9.50	794,829
19 Apr 22	9.43000 +0.32	9.70	8.79	8.99	1,076,279
18 Apr 22	9.11000 +0.16	9.27	8.40	8.86	1,166,790
14 Apr 22	8.95000 -0.40	9.32	8.48	9.17	923,458
13 Apr 22	9.35000 +0.59	9.63	8.87	9.39	1,597,998
12 Apr 22	8.76000 +0.75	9.01	7.51	7.99	4,397,355
11 Apr 22	8.01000 -3.31	10.53	7.96	10.19	5,900,879
08 Apr 22	11.32000 -11.58	22.98	9.75	22.63	10,833,852
07 Apr 22	22.90000 +1.36	23.64	21.75	21.75	1,131,357
06 Apr 22	21.54000 -0.46	22.33	21.37	21.57	491,976
05 Apr 22	22.00000 -4.46	26.80	21.90	26.25	1,177,160
04 Apr 22	26.46000 +1.40	26.52	25.09	25.11	737,947
01 Apr 22	25.06000 +0.80	25.22	24.19	24.30	774,011
31 Mar 22	24.26000 +0.19	24.77	24.07	24.16	527,389
30 Mar 22	24.07000 -0.93	25.32	23.73	24.72	577,325
29 Mar 22	25.00000 +0.52	25.99	24.65	24.79	1,010,716
28 Mar 22	24.48000 -0.36	25.26	23.83	24.81	796,366
25 Mar 22	24.84000 -0.31	25.22	24.63	25.22	421,887
24 Mar 22	25.15000 +0.61	25.27	24.47	24.70	561,911
23 Mar 22	24.54000 -0.57	25.68	24.54	24.95	872,024
22 Mar 22	25.11000 +1.87	25.24	23.25	23.64	356,923
21 Mar 22	23.24000 -1.00	24.49	23.15	24.49	545,369
18 Mar 22	24.24000 +0.26	25.49	23.76	23.76	1,306,777
17 Mar 22	23.98000 +1.34	24.39	22.29	22.29	349,352
16 Mar 22	22.64000 +1.14	22.66	21.04	21.87	410,286
15 Mar 22	21.50000 +0.23	22.23	21.16	21.50	293,354
14 Mar 22	21.27000 -2.10	23.84	21.03	23.46	440,611
11 Mar 22	23.37000 -0.70	24.34	22.91	24.11	352,847
10 Mar 22	24.07000 -0.14	25.15	23.59	25.04	443,939
09 Mar 22	24.21000 +3.21	24.80	21.73	22.19	852,428
08 Mar 22	21.00000 -0.26	21.42	19.81	21.20	558,612
07 Mar 22	21.26000 -0.26	22.00	20.86	21.81	1,188,361
04 Mar 22	21.52000 -0.80	22.50	21.30	22.01	819,899
03 Mar 22	22.32000 -0.51	23.07	22.02	23.01	702,272
02 Mar 22	22.83000 +0.07	23.36	22.34	22.53	174,231
01 Mar 22	22.76000 +0.33	23.30	22.00	22.17	373,277
28 Feb 22	22.43000 -0.33	23.58	22.16	22.50	352,608
25 Feb 22	22.76000 -0.02	22.89	21.90	22.81	282,814
24 Feb 22	22.78000 +2.79	22.83	19.84	20.05	491,279
23 Feb 22	19.99000 -0.77	21.95	19.97	21.08	319,927
22 Feb 22	20.76000 -0.19	21.52	20.50	20.73	422,548
18 Feb 22	20.95000 -1.28	22.35	20.75	22.05	473,354
17 Feb 22	22.23000 -1.05	23.21	22.16	22.89	265,935
16 Feb 22	23.28000 -0.61	24.13	22.72	24.13	253,301
15 Feb 22	23.89000 +1.18	24.39	23.26	23.56	336,724
14 Feb 22	22.71000 -0.93	23.86	22.59	23.25	232,624
11 Feb 22	23.64000 -0.13	24.81	22.89	24.40	382,843
10 Feb 22	23.77000 -0.74	25.72	23.11	23.57	478,518
09 Feb 22	24.51000 +1.00	24.97	23.76	23.76	391,850
08 Feb 22	23.51000 +0.28	23.70	22.45	23.36	276,977
07 Feb 22	23.23000 +0.34	23.44	22.38	22.99	556,303
04 Feb 22	22.89000 -0.22	23.11	21.86	22.94	583,129
03 Feb 22	23.11000 -2.17	25.27	22.93	24.70	703,149
02 Feb 22	25.28000 -0.32	25.62	25.00	25.54	651,764
01 Feb 22	25.60000 +1.17	25.66	23.89	24.43	566,441
31 Jan 22	24.43000 +2.10	24.53	21.63	22.34	782,934
28 Jan 22	22.33000 +1.68	22.41	19.83	20.61	1,575,268
27 Jan 22	20.65000 -1.43	22.50	20.23	22.37	564,916
26 Jan 22	22.08000 -1.11	23.98	21.79	23.51	292,817
25 Jan 22	23.19000 -0.80	24.23	22.08	24.23	446,654
24 Jan 22	23.99000 +0.59	24.10	22.11	22.82	735,597
21 Jan 22	23.40000 -1.04	24.80	23.00	24.29	545,507
20 Jan 22	24.44000 -0.39	26.46	24.24	25.03	294,763
19 Jan 22	24.83000 -0.68	26.60	24.59	25.93	326,512
18 Jan 22	25.51000 -2.03	26.91	25.18	26.91	575,734
14 Jan 22	27.54000 +0.50	27.73	25.61	27.10	411,166
13 Jan 22	27.04000 -3.07	30.56	26.95	30.16	398,899
12 Jan 22	30.11000 -0.73	31.13	30.08	31.13	427,905
11 Jan 22	30.84000 +1.42	31.33	28.38	29.21	755,618
10 Jan 22	29.42000 +2.31	29.72	27.00	27.72	429,701
07 Jan 22	27.11000 -2.07	29.62	26.39	28.99	303,225
06 Jan 22	29.18000 -0.45	30.18	28.18	29.92	200,387
05 Jan 22	29.63000 -1.95	31.99	29.56	31.99	365,721
04 Jan 22	31.58000 -1.65	33.65	30.64	33.08	329,949
03 Jan 22	33.23000 +1.03	33.76	31.68	32.71	286,369
31 Dec 21	32.20000 -0.68	34.10	32.06	32.80	233,897
30 Dec 21	32.88000 -0.06	34.13	32.61	33.10	196,347
29 Dec 21	32.94000 +0.08	33.33	32.04	32.91	243,361
28 Dec 21	32.86000 -0.11	34.64	32.22	33.05	643,839
27 Dec 21	32.97000 -0.41	33.50	32.67	33.44	223,380
23 Dec 21	33.38000 +1.39	33.59	31.90	32.02	317,412
22 Dec 21	31.99000 -0.43	32.60	31.57	32.25	339,448
21 Dec 21	32.42000 +0.91	32.61	30.69	32.01	398,725
20 Dec 21	31.51000 +0.07	32.16	29.74	30.68	423,920
17 Dec 21	31.44000 +0.94	32.42	29.21	30.65	1,094,842
16 Dec 21	30.50000 +0.00	31.61	30.09	31.04	745,928
15 Dec 21	30.50000 +1.11	30.76	27.84	29.39	802,865
14 Dec 21	29.39000 -3.07	32.19	29.16	31.81	761,812
13 Dec 21	32.46000 -1.91	34.83	32.26	34.35	469,365
10 Dec 21	34.37000 -1.69	36.83	34.14	36.19	241,874
09 Dec 21	36.06000 -1.79	38.02	35.75	37.40	328,492
08 Dec 21	37.85000 +1.07	38.05	35.73	36.78	353,426
07 Dec 21	36.78000 +1.13	37.46	35.82	36.34	322,456
06 Dec 21	35.65000 +1.64	35.93	33.56	34.50	383,509
03 Dec 21	34.01000 -1.36	36.01	33.71	35.40	244,671
02 Dec 21	35.37000 +0.98	35.59	33.42	34.24	197,364
01 Dec 21	34.39000 -2.73	37.69	34.38	37.39	315,862
30 Nov 21	37.12000 +1.17	37.20	35.39	36.41	270,054
29 Nov 21	35.95000 -0.70	37.12	35.86	36.99	251,558
26 Nov 21	36.65000 -1.17	38.01	35.95	37.16	189,016
24 Nov 21	37.82000 -0.39	38.37	37.08	38.32	136,429
23 Nov 21	38.21000 +1.17	39.42	36.44	38.83	283,308
22 Nov 21	37.04000 -1.41	38.98	36.58	38.98	216,801
19 Nov 21	38.45000 -1.86	40.74	38.35	40.11	229,631
18 Nov 21	40.31000 -0.52	41.00	39.36	40.91	211,527
17 Nov 21	40.83000 -0.27	41.49	40.27	41.24	180,548
16 Nov 21	41.10000 -0.60	42.15	40.22	41.74	236,879
15 Nov 21	41.70000 -0.13	43.61	40.81	42.25	340,645
12 Nov 21	41.83000 -1.09	43.77	41.37	43.05	195,957
11 Nov 21	42.92000 -1.81	45.00	42.55	45.00	157,559
10 Nov 21	44.73000 -0.27	45.70	44.24	44.50	191,225
09 Nov 21	45.00000 -1.18	46.70	44.55	46.25	209,686
08 Nov 21	46.18000 +1.03	48.75	45.74	45.80	210,977
05 Nov 21	45.15000 -0.16	46.09	44.75	45.41	188,775
04 Nov 21	45.31000 -1.55	47.41	44.65	46.63	196,977
03 Nov 21	46.86000 +0.28	47.13	46.08	46.74	230,531
02 Nov 21	46.58000 +0.60	46.75	45.26	46.16	178,606
01 Nov 21	45.98000 +1.56	46.45	43.68	44.75	195,262
29 Oct 21	44.42000 -1.54	46.01	43.65	45.87	139,337
28 Oct 21	45.96000 +0.91	46.00	44.97	44.97	199,136
27 Oct 21	45.05000 +0.14	46.00	44.00	44.69	140,231
26 Oct 21	44.91000 +0.75	45.68	44.35	44.51	109,971
25 Oct 21	44.16000 -0.95	46.58	43.99	45.10	200,281
22 Oct 21	45.11000 +1.11	45.51	43.87	43.87	144,885
21 Oct 21	44.00000 +1.16	44.96	42.77	42.89	172,453
20 Oct 21	42.84000 -1.59	44.83	42.71	44.41	107,420
19 Oct 21	44.43000 +1.49	44.85	43.06	43.06	144,692
18 Oct 21	42.94000 -0.95	44.22	42.61	43.54	158,012
15 Oct 21	43.89000 -0.34	45.06	43.09	44.94	165,443
14 Oct 21	44.23000 +2.65	44.48	41.94	41.94	219,517
13 Oct 21	41.58000 +0.41	41.80	40.57	41.70	172,311
12 Oct 21	41.17000 -0.64	42.58	40.99	42.00	231,353
11 Oct 21	41.81000 -0.40	42.71	41.49	42.32	211,704
08 Oct 21	42.21000 -2.01	44.39	41.91	44.23	161,332
07 Oct 21	44.22000 -0.49	46.02	44.03	45.22	246,978
06 Oct 21	44.71000 +0.05	45.21	43.28	44.12	199,727
05 Oct 21	44.66000 -0.33	45.84	44.17	45.30	220,807
04 Oct 21	44.99000 -0.97	45.83	44.49	45.83	304,504
01 Oct 21	45.96000 +1.28	46.33	43.33	44.89	395,382
30 Sep 21	44.68000 -3.29	46.80	44.20	46.61	424,100
29 Sep 21	47.97000 -1.53	50.00	47.81	49.78	154,588
28 Sep 21	49.50000 -0.51	49.93	48.22	49.84	212,298
27 Sep 21	50.01000 +0.85	50.18	48.08	48.79	154,683
24 Sep 21	49.16000 -1.34	50.63	48.80	49.99	196,876
23 Sep 21	50.50000 +0.45	51.21	49.55	50.90	218,535
22 Sep 21	50.05000 -0.01	50.60	49.54	50.16	152,784
21 Sep 21	50.06000 +1.39	50.62	48.20	48.89	227,077
20 Sep 21	48.67000 -1.28	49.98	46.32	48.76	295,956
17 Sep 21	49.95000 +0.45	50.33	47.58	49.89	2,289,840
16 Sep 21	49.50000 +0.71	50.10	47.91	48.50	382,358
15 Sep 21	48.79000 -0.64	49.46	48.24	49.21	391,990
14 Sep 21	49.43000 -0.32	50.35	48.44	50.09	372,967
13 Sep 21	49.75000 +0.72	50.58	48.90	49.00	294,853
10 Sep 21	49.03000 +0.11	50.05	48.38	49.08	352,330
09 Sep 21	48.92000 +2.15	49.37	46.05	46.48	402,990
08 Sep 21	46.77000 -0.44	48.35	46.25	47.00	307,577
07 Sep 21	47.21000 +3.08	48.18	44.75	44.75	408,696
03 Sep 21	44.13000 +0.56	45.11	43.17	43.21	513,270
02 Sep 21	43.57000 +1.54	43.86	40.99	42.18	288,893
01 Sep 21	42.03000 +1.90	42.19	40.27	40.52	308,458
31 Aug 21	40.13000 -1.42	42.02	39.90	41.66	351,187
30 Aug 21	41.55000 +0.01	42.37	41.17	41.89	287,817
27 Aug 21	41.54000 +0.45	42.01	40.55	41.31	261,300
26 Aug 21	41.09000 -0.30	42.11	40.56	41.34	154,801
25 Aug 21	41.39000 +0.78	41.61	39.75	40.33	140,542
24 Aug 21	40.61000 -1.28	41.98	39.99	41.98	189,221
23 Aug 21	41.89000 +0.95	42.47	40.97	41.60	273,356
20 Aug 21	40.94000 +0.11	41.10	40.07	40.73	273,081
19 Aug 21	40.83000 +0.96	41.92	39.45	39.45	278,259
18 Aug 21	39.87000 +0.21	41.43	39.25	39.87	221,448
17 Aug 21	39.66000 +0.89	39.71	37.97	38.53	194,252
16 Aug 21	38.77000 -0.58	39.92	38.27	38.58	204,071
13 Aug 21	39.35000 -0.31	40.64	38.74	40.00	146,760
12 Aug 21	39.66000 +3.75	40.29	34.47	35.88	404,535
11 Aug 21	35.91000 -0.80	36.92	34.94	36.67	228,968
10 Aug 21	36.71000 -0.46	38.72	36.53	37.34	257,872
09 Aug 21	37.17000 -0.51	39.43	36.54	37.70	540,415
06 Aug 21	37.68000 -3.35	41.60	37.62	41.35	475,666
05 Aug 21	41.03000 -2.09	44.23	40.99	43.38	440,681
04 Aug 21	43.12000 -2.82	46.50	42.06	45.60	263,238
03 Aug 21	45.94000 +1.14	47.50	44.25	44.79	856,150
02 Aug 21	44.80000 +1.66	45.15	43.36	43.49	305,186
30 Jul 21	43.14000 -0.51	44.05	42.91	43.34	194,435
29 Jul 21	43.65000 -0.79	45.14	43.08	44.59	395,093
28 Jul 21	44.44000 +3.28	44.52	41.11	41.11	344,752
27 Jul 21	41.16000 -1.09	42.75	41.04	42.19	223,342
26 Jul 21	42.25000 +1.36	42.43	40.66	40.99	410,486
23 Jul 21	40.89000 +0.82	41.03	39.78	40.35	178,210
22 Jul 21	40.07000 -0.09	40.82	39.59	40.57	334,567
21 Jul 21	40.16000 +0.09	40.35	39.57	40.22	223,547
20 Jul 21	40.07000 +0.58	40.39	39.00	39.49	443,641
19 Jul 21	39.49000 -0.46	40.41	37.75	39.45	339,964
16 Jul 21	39.95000 +2.63	40.12	36.74	37.37	758,707
15 Jul 21	37.32000 +0.03	38.26	36.52	37.00	261,877
14 Jul 21	37.29000 -0.51	38.16	37.00	37.97	370,073
13 Jul 21	37.80000 -0.28	38.55	37.25	37.84	227,862
12 Jul 21	38.08000 -0.34	39.01	37.36	38.36	315,973
09 Jul 21	38.42000 -1.25	39.85	38.32	39.85	163,205
08 Jul 21	39.67000 -0.35	40.00	38.57	38.86	280,809
07 Jul 21	40.02000 +1.01	40.09	38.62	38.95	335,068
06 Jul 21	39.01000 -0.71	40.13	38.77	39.72	298,704
02 Jul 21	39.72000 +0.91	40.00	38.06	38.95	281,312
01 Jul 21	38.81000 +0.97	39.22	37.33	37.77	476,264
30 Jun 21	37.84000 +0.74	38.79	36.95	37.04	468,930
29 Jun 21	37.10000 -0.04	37.75	36.32	37.48	427,161
28 Jun 21	37.14000 -0.60	38.45	36.75	37.84	312,879
25 Jun 21	37.74000 +0.46	38.17	36.40	37.47	3,552,800
24 Jun 21	37.28000 -0.48	38.99	36.88	38.47	423,458
23 Jun 21	37.76000 -0.58	39.65	37.10	38.44	318,468
22 Jun 21	38.34000 -0.15	39.83	38.17	38.74	496,741
21 Jun 21	38.49000 +0.58	39.86	38.11	38.33	527,561
18 Jun 21	37.91000 +0.83	38.72	36.65	37.19	941,408
17 Jun 21	37.08000 -1.04	38.44	35.51	37.37	2,623,231
16 Jun 21	38.12000 +0.46	38.89	36.67	37.77	651,461
15 Jun 21	37.66000 -4.45	41.00	36.71	40.00	597,164
14 Jun 21	42.11000 -0.07	43.03	41.79	42.37	272,373
11 Jun 21	42.18000 +0.18	42.52	41.32	41.98	329,993
10 Jun 21	42.00000 +0.00	42.68	41.09	41.91	495,126
09 Jun 21	42.00000 +1.45	42.88	40.65	40.65	530,352
08 Jun 21	40.55000 -0.90	42.44	39.67	41.66	640,091
07 Jun 21	41.45000 +2.41	43.50	39.32	39.36	744,103
04 Jun 21	39.04000 +0.89	40.21	38.20	40.00	413,482
03 Jun 21	38.15000 +0.13	39.22	37.51	37.83	493,151
02 Jun 21	38.02000 +0.56	38.90	37.46	37.66	487,901
01 Jun 21	37.46000 +0.51	38.36	36.20	37.32	188,817
28 May 21	36.95000 -0.36	38.56	36.77	37.60	186,957
27 May 21	37.31000 -0.03	37.83	35.80	37.77	340,087
26 May 21	37.34000 +2.64	37.59	35.06	35.06	279,236
25 May 21	34.70000 -2.57	38.38	34.70	37.39	361,247
24 May 21	37.27000 +0.89	38.95	36.30	36.65	415,332
21 May 21	36.38000 +0.78	37.12	35.02	37.12	272,337
20 May 21	35.60000 +1.27	36.10	34.39	34.39	1,017,147
19 May 21	34.33000 -3.31	37.40	33.85	36.89	497,353
18 May 21	37.64000 +3.12	38.04	34.02	34.66	395,241
17 May 21	34.52000 -0.32	35.76	33.92	34.91	225,957
14 May 21	34.84000 +0.78	35.30	34.17	34.59	353,660
13 May 21	34.06000 -0.98	35.75	33.32	35.04	302,396
12 May 21	35.04000 -0.39	36.41	33.98	34.77	346,877
11 May 21	35.43000 +1.60	36.42	32.58	32.70	251,059
10 May 21	33.83000 -0.45	35.55	33.15	34.61	227,628
07 May 21	34.28000 +1.07	35.21	32.48	32.48	250,245
06 May 21	33.21000 +0.54	34.20	31.90	32.66	297,072
05 May 21	32.67000 +0.76	33.67	31.46	32.13	269,133
04 May 21	31.91000 -1.72	33.86	31.69	33.29	275,783
03 May 21	33.63000 +0.53	34.10	30.73	33.29	178,522
30 Apr 21	33.10000 -1.14	35.28	32.50	34.06	239,369
29 Apr 21	34.24000 -0.58	35.23	32.58	35.23	295,032
28 Apr 21	34.82000 +1.57	35.24	32.92	33.37	271,782
27 Apr 21	33.25000 +0.95	34.63	31.70	32.47	523,822
26 Apr 21	32.30000 +1.74	32.69	29.57	30.54	268,419
23 Apr 21	30.56000 -0.29	31.73	30.21	31.14	147,810
22 Apr 21	30.85000 -0.90	32.18	30.11	31.48	407,892
21 Apr 21	31.75000 +1.36	31.77	29.55	30.35	198,965
20 Apr 21	30.39000 -1.19	31.79	30.07	31.51	218,761
19 Apr 21	31.58000 -0.97	32.90	30.94	32.58	257,771
16 Apr 21	32.55000 -0.37	33.29	31.77	33.10	173,775
15 Apr 21	32.92000 -0.26	33.74	31.29	33.42	353,612
14 Apr 21	33.18000 +1.60	34.00	31.48	32.37	652,912
13 Apr 21	31.58000 +0.87	32.04	29.75	30.56	673,227
12 Apr 21	30.71000 -1.95	32.99	30.33	32.60	513,317
09 Apr 21	32.66000 -1.06	33.78	32.00	33.54	654,544
08 Apr 21	33.72000 -2.45	36.61	33.38	36.61	448,407
07 Apr 21	36.17000 -1.32	38.37	35.81	36.76	316,255
06 Apr 21	37.49000 -0.02	38.46	36.43	37.45	1,071,534
05 Apr 21	37.51000 -1.12	38.75	36.30	38.32	377,702
01 Apr 21	38.63000 +1.64	39.15	36.26	36.80	295,807
31 Mar 21	36.99000 +4.09	38.40	32.72	33.00	517,036
30 Mar 21	32.90000 -0.42	33.88	31.50	33.03	211,521
29 Mar 21	33.32000 -4.00	36.98	32.51	36.98	266,409
26 Mar 21	37.32000 -2.46	40.56	36.51	39.95	585,387
25 Mar 21	39.78000 +1.92	40.12	36.01	36.55	237,300
24 Mar 21	37.86000 -0.24	38.49	37.07	38.29	358,607
23 Mar 21	38.10000 -2.23	40.80	38.00	40.27	337,206
22 Mar 21	40.33000 +1.58	41.26	38.80	39.03	264,659
19 Mar 21	38.75000 -1.26	42.23	34.00	39.56	1,701,561
18 Mar 21	40.01000 -3.72	43.47	39.20	43.47	282,562
17 Mar 21	43.73000 +0.07	44.92	42.83	43.47	161,117
16 Mar 21	43.66000 -0.59	45.76	43.05	44.24	184,727
15 Mar 21	44.25000 -0.39	45.94	43.00	44.89	155,117
12 Mar 21	44.64000 +3.16	44.80	42.15	42.15	188,986
11 Mar 21	41.48000 +0.76	42.63	40.35	41.12	204,847
10 Mar 21	40.72000 -1.41	43.79	40.00	42.45	210,081
09 Mar 21	42.13000 +0.02	43.94	41.90	42.83	161,976
08 Mar 21	42.11000 +0.48	43.48	40.49	41.62	106,413
05 Mar 21	41.63000 +2.56	42.56	36.50	39.69	226,601
04 Mar 21	39.07000 -0.99	41.64	38.21	39.72	250,240
03 Mar 21	40.06000 -2.44	43.16	39.75	42.89	535,918
02 Mar 21	42.50000 +0.11	43.99	41.54	42.77	83,271
01 Mar 21	42.39000 -0.53	45.01	41.74	43.36	95,986
26 Feb 21	42.92000 +1.17	43.62	39.23	42.04	251,498
25 Feb 21	41.75000 +0.03	43.92	40.95	42.02	117,636
24 Feb 21	41.72000 +0.51	42.96	40.06	41.13	99,064
23 Feb 21	41.21000 -0.41	41.67	37.39	41.00	402,431
22 Feb 21	41.62000 -1.41	45.42	41.15	44.01	186,757
19 Feb 21	43.03000 +0.31	45.23	41.86	42.72	198,865
18 Feb 21	42.72000 +1.21	43.31	40.33	41.51	157,904
17 Feb 21	41.51000 +0.20	42.00	40.40	41.01	188,806
16 Feb 21	41.31000 -0.66	42.55	40.90	42.00	241,780
12 Feb 21	41.97000 -3.57	45.36	41.47	45.08	66,908
11 Feb 21	45.54000 -0.96	48.97	44.98	45.71	109,752
10 Feb 21	46.50000 +2.34	46.99	44.38	44.38	87,708
09 Feb 21	44.16000 +0.52	44.98	42.67	43.65	55,535
08 Feb 21	43.64000 -1.09	46.58	43.29	45.95	125,520
05 Feb 21	44.73000 +2.39	46.24	40.96	41.95	134,191
04 Feb 21	42.34000 +0.89	43.32	40.86	41.01	68,046
03 Feb 21	41.45000 -1.08	45.20	40.87	43.49	167,396
02 Feb 21	42.53000 +4.48	44.45	36.89	38.90	224,357
01 Feb 21	38.05000 +1.93	38.12	35.50	36.50	111,253
29 Jan 21	36.12000 -0.05	37.54	34.86	36.03	397,956
28 Jan 21	36.17000 +1.20	37.04	34.01	35.18	238,048
27 Jan 21	34.97000 -3.04	37.49	34.16	37.02	342,608
26 Jan 21	38.01000 -2.36	40.47	37.83	40.47	127,302
25 Jan 21	40.37000 +0.79	41.01	38.74	39.74	168,240
22 Jan 21	39.58000 +2.71	40.00	35.61	36.52	162,260
21 Jan 21	36.87000 -0.27	39.00	35.51	37.54	116,581
20 Jan 21	37.14000 -2.39	40.54	36.17	40.10	155,440
19 Jan 21	39.53000 +1.22	41.06	38.69	39.51	133,757
15 Jan 21	38.31000 +0.34	38.99	36.57	37.54	214,758
14 Jan 21	37.97000 -1.58	41.40	37.77	39.70	193,928
13 Jan 21	39.55000 +3.14	40.79	35.72	37.13	156,194
12 Jan 21	36.41000 -1.05	37.86	34.39	37.86	247,572
11 Jan 21	37.46000 +3.52	38.04	32.95	33.52	251,317
08 Jan 21	33.94000 -0.33	34.74	33.15	34.37	233,236
07 Jan 21	34.27000 +0.82	34.65	32.53	33.70	171,101
06 Jan 21	33.45000 +1.32	33.60	31.97	32.51	234,572
05 Jan 21	32.13000 +0.17	33.13	31.61	31.82	290,800
04 Jan 21	31.96000 -1.17	34.18	30.55	33.51	199,911
31 Dec 20	33.13000 -2.81	35.81	32.50	35.81	251,649
30 Dec 20	35.94000 +1.08	36.35	34.01	35.00	119,811
29 Dec 20	34.86000 -1.02	37.07	34.00	36.07	250,356
28 Dec 20	35.88000 +0.45	36.71	33.66	36.09	295,155
24 Dec 20	35.43000 -1.62	36.70	35.00	36.70	153,375
23 Dec 20	37.05000 +1.48	37.42	34.75	35.91	463,754
22 Dec 20	35.57000 +3.94	37.80	31.46	32.52	539,874
21 Dec 20	31.63000 -0.53	32.58	29.59	31.16	372,341
18 Dec 20	32.16000 -1.05	34.29	31.00	33.66	1,906,369
17 Dec 20	33.21000 +1.05	33.99	31.90	33.46	242,223
16 Dec 20	32.16000 -1.48	34.07	31.88	33.64	358,112
15 Dec 20	33.64000 +1.49	35.01	31.15	32.93	353,118
14 Dec 20	32.15000 +3.12	33.25	29.50	29.50	461,254
11 Dec 20	29.03000 -0.12	29.95	28.60	29.19	152,996
10 Dec 20	29.15000 -1.38	31.28	27.25	30.50	569,079
09 Dec 20	30.53000 -3.05	34.49	30.53	33.58	222,616
08 Dec 20	33.58000 +0.47	34.28	32.54	33.52	308,045
07 Dec 20	33.11000 -0.83	35.04	31.61	33.78	244,649
04 Dec 20	33.94000 +1.17	35.00	32.54	33.00	365,043
03 Dec 20	32.77000 +2.99	32.93	29.51	29.51	212,683
02 Dec 20	29.78000 -0.45	31.46	29.51	29.64	180,829
01 Dec 20	30.23000 -3.97	34.70	30.02	34.55	302,490
30 Nov 20	34.20000 -1.67	35.91	33.99	35.86	194,113
27 Nov 20	35.87000 +1.58	36.80	34.06	34.73	269,658
25 Nov 20	34.29000 +1.34	36.00	32.29	32.65	319,513
24 Nov 20	32.95000 +3.93	34.30	29.05	29.20	618,230
23 Nov 20	29.02000 +0.52	29.47	28.00	28.47	407,328
20 Nov 20	28.50000 -0.10	29.66	28.43	28.95	966,734
19 Nov 20	28.60000 +0.06	30.48	27.50	28.42	1,173,014
18 Nov 20	28.54000 -0.49	31.41	28.44	28.85	1,287,403
17 Nov 20	29.03000 +0.94	30.60	27.47	28.01	1,493,206
16 Nov 20	28.09000 +2.26	28.24	25.64	25.98	896,083
13 Nov 20	25.83000 -0.68	27.10	25.42	26.52	766,686
12 Nov 20	26.51000 -0.30	27.85	25.72	26.51	596,194
11 Nov 20	26.81000 +0.95	27.00	25.50	25.75	710,860
10 Nov 20	25.86000 -0.75	27.49	24.68	26.76	691,110
09 Nov 20	26.61000 -0.36	28.85	26.42	27.74	749,252
06 Nov 20	26.97000 +1.12	28.03	25.95	26.06	901,164
05 Nov 20	25.85000 +0.11	26.36	25.74	25.90	542,140
04 Nov 20	25.74000 -0.28	27.08	25.60	26.23	1,101,923
03 Nov 20	26.02000 +1.28	26.32	24.30	24.80	885,529
02 Nov 20	24.74000 -0.01	25.63	23.63	24.77	738,841
30 Oct 20	24.75000 -0.34	25.51	24.12	25.51	274,892
29 Oct 20	25.09000 +0.02	25.47	24.50	25.01	475,620
28 Oct 20	25.07000 -0.64	26.83	24.60	25.72	784,503
27 Oct 20	25.71000 -0.52	27.93	25.20	27.06	1,078,140
26 Oct 20	26.23000 +0.14	26.79	25.08	26.14	605,854
23 Oct 20	26.09000 -0.76	27.79	25.83	27.01	428,537
22 Oct 20	26.85000 -0.55	28.13	26.63	27.35	470,730
21 Oct 20	27.40000 +0.20	28.50	26.75	27.22	438,587
20 Oct 20	27.20000 +1.10	27.75	26.05	26.05	735,416
19 Oct 20	26.10000 +0.96	26.82	24.20	25.10	576,125
16 Oct 20	25.14000 -0.17	26.03	24.67	25.00	387,014
15 Oct 20	25.31000 +1.17	25.49	23.50	23.83	466,432
14 Oct 20	24.14000 +0.83	24.96	23.22	23.49	693,221
13 Oct 20	23.31000 +0.14	24.60	23.00	23.00	889,969
12 Oct 20	23.17000 +0.37	24.61	23.00	23.00	1,053,576
09 Oct 20	22.80000 -1.20	25.40	22.40	24.75	917,115
08 Oct 20	24.00000 -0.60	25.85	23.86	25.39	870,356
07 Oct 20	24.60000 -2.36	27.35	23.70	27.35	1,838,370
06 Oct 20	26.96000 +0.39	28.39	25.75	27.85	692,888
05 Oct 20	26.57000 +1.08	28.75	26.49	27.00	749,643
02 Oct 20	25.49000 +0.00	28.00	25.27	26.60	1,952,768