FUNDMANAGER.co.uk

Cogent Biosciences Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	31.24000 +1.23	31.50	30.03	30.24	2,300,315
19 Oct 26	30.01000 +0.49	30.23	29.51	29.66	2,541,173
16 Oct 26	29.52000 +0.01	29.98	28.77	29.47	2,782,712
15 Oct 26	29.51000 +1.36	29.78	28.33	28.33	3,037,591
14 Oct 26	28.15000 +0.06	29.05	27.74	27.93	2,295,158
13 Oct 26	28.09000 -1.69	29.46	27.85	29.46	2,941,959
12 Oct 26	29.78000 -1.22	31.07	29.63	30.81	1,855,154
09 Oct 26	31.00000 +0.92	31.03	29.90	29.98	2,522,121
08 Oct 26	30.08000 -0.06	30.66	28.69	29.71	3,641,770
07 Oct 26	30.14000 -0.24	30.43	29.88	30.05	1,258,082
06 Oct 26	30.38000 -0.49	31.17	29.70	31.17	2,375,625
05 Oct 26	30.87000 -0.15	31.37	29.93	31.26	1,782,004
02 Oct 26	31.02000 -0.57	32.29	30.85	32.12	1,168,591
01 Oct 26	31.59000 -0.43	32.57	31.52	32.02	1,697,912
30 Sep 26	32.02000 +0.36	32.76	31.49	31.74	1,959,981
29 Sep 26	31.66000 -0.20	32.12	31.32	31.76	1,704,570
28 Sep 26	31.86000 -0.45	32.20	31.23	32.00	2,211,611
25 Sep 26	32.31000 +0.88	32.71	31.05	31.55	2,979,048
24 Sep 26	31.43000 +0.02	31.95	30.35	31.21	2,591,471
23 Sep 26	31.41000 -1.22	32.85	30.88	32.62	2,330,314
22 Sep 26	32.63000 +0.63	32.85	32.06	32.23	2,036,175
21 Sep 26	32.00000 +0.50	32.51	31.41	31.97	3,414,982
18 Sep 26	31.50000 -1.69	33.42	31.39	33.21	4,602,619
17 Sep 26	33.19000 +0.65	33.64	32.88	33.07	1,189,526
16 Sep 26	32.54000 -0.20	33.27	32.20	32.89	1,921,530
15 Sep 26	32.74000 -0.67	33.93	32.69	33.37	1,711,727
14 Sep 26	33.41000 +0.00	33.58	32.85	33.42	1,435,038
11 Sep 26	33.41000 -0.67	35.00	33.21	34.51	1,715,607
10 Sep 26	34.08000 -0.10	34.19	33.07	33.50	2,264,530
09 Sep 26	34.18000 -1.10	35.57	34.08	35.09	1,586,276
08 Sep 26	35.28000 +0.52	35.75	33.90	34.16	2,244,424
04 Sep 26	34.76000 -0.19	35.20	34.42	34.56	784,080
03 Sep 26	34.95000 +0.38	35.14	34.06	34.90	1,268,646
02 Sep 26	34.57000 -0.11	35.82	34.01	35.18	1,181,784
01 Sep 26	34.68000 -0.32	34.99	34.30	34.48	1,480,641
31 Aug 26	35.00000 +0.33	35.21	34.11	34.61	1,849,678
28 Aug 26	34.67000 -2.42	36.85	34.53	36.66	1,771,221
27 Aug 26	37.09000 +0.37	37.67	36.41	36.51	1,636,565
26 Aug 26	36.72000 -0.08	37.12	36.28	36.49	1,057,762
25 Aug 26	36.80000 +0.57	37.08	36.44	36.56	1,393,731
24 Aug 26	36.23000 -0.50	37.12	36.07	36.75	1,213,543
21 Aug 26	36.73000 +1.42	37.22	35.40	35.75	2,515,752
20 Aug 26	35.31000 -1.54	36.69	34.91	36.31	1,943,448
19 Aug 26	36.85000 -0.55	38.62	36.70	38.62	1,249,266
18 Aug 26	37.40000 -0.47	38.31	37.01	37.32	1,151,008
17 Aug 26	37.87000 -0.06	38.10	37.51	37.95	1,594,974
14 Aug 26	37.93000 +0.62	38.01	36.57	36.74	1,228,827
13 Aug 26	37.31000 -1.67	39.30	37.30	39.06	1,413,865
12 Aug 26	38.98000 +0.28	39.03	37.81	38.80	2,977,657
11 Aug 26	38.70000 -2.83	40.85	38.64	40.85	2,781,259
10 Aug 26	41.53000 -0.86	42.00	39.72	40.44	1,616,310
07 Aug 26	42.39000 +0.59	42.92	41.70	42.25	1,855,798
06 Aug 26	41.80000 -0.47	42.77	41.25	41.88	1,043,045
05 Aug 26	42.27000 -0.57	43.30	41.46	42.75	1,880,969
04 Aug 26	42.84000 +3.98	43.39	39.19	39.68	4,746,668
03 Aug 26	38.86000 -0.07	39.38	37.40	38.65	1,406,496
31 Jul 26	38.93000 -2.43	41.31	38.76	41.13	1,547,323
30 Jul 26	41.36000 +1.79	42.11	39.30	39.84	1,835,455
29 Jul 26	39.57000 -1.10	40.88	38.84	40.67	1,220,915
28 Jul 26	40.67000 +0.23	40.72	39.02	40.53	1,133,694
27 Jul 26	40.44000 +0.68	41.17	39.75	40.05	1,345,294
24 Jul 26	39.76000 -0.48	40.55	39.23	40.46	1,592,667
23 Jul 26	40.24000 +0.70	40.38	38.39	38.49	3,180,812
22 Jul 26	39.54000 -0.10	40.16	38.78	39.08	1,941,599
21 Jul 26	39.64000 +1.34	39.80	38.22	38.22	1,294,421
20 Jul 26	38.30000 -0.78	39.85	38.04	39.45	1,169,822
17 Jul 26	39.08000 +1.14	39.39	37.07	37.42	1,914,481
16 Jul 26	37.94000 -1.36	39.69	37.42	39.01	2,575,132
15 Jul 26	39.30000 +0.79	39.61	37.79	38.22	1,911,379
14 Jul 26	38.51000 +1.05	38.63	37.04	37.46	2,076,038
13 Jul 26	37.46000 -1.41	38.35	37.08	38.20	1,610,082
10 Jul 26	38.87000 -1.64	40.54	38.31	40.38	2,051,609
09 Jul 26	40.51000 +0.54	40.89	39.87	39.97	3,831,362
08 Jul 26	39.97000 -0.04	40.85	38.39	40.12	3,639,072
07 Jul 26	40.01000 +0.57	40.31	39.46	39.90	3,722,544
06 Jul 26	39.44000 +0.75	39.62	38.10	38.87	1,767,414
02 Jul 26	38.69000 +0.21	39.50	37.81	38.50	1,842,951
01 Jul 26	38.48000 -0.22	39.40	38.12	38.58	2,355,982
30 Jun 26	38.70000 -0.04	40.09	38.15	38.74	5,599,855
29 Jun 26	38.74000 +0.64	39.04	37.03	37.64	3,187,478
26 Jun 26	38.10000 +0.09	38.16	37.00	37.90	9,880,633
25 Jun 26	38.01000 +0.48	39.81	37.45	37.53	3,270,055
24 Jun 26	37.53000 +1.22	38.60	36.47	36.47	4,948,387
23 Jun 26	36.31000 +0.47	36.90	34.70	35.40	4,050,219
22 Jun 26	35.84000 +1.30	36.03	35.02	35.34	3,172,056
18 Jun 26	34.54000 +0.87	34.99	33.81	34.19	4,894,568
17 Jun 26	33.67000 +0.60	34.00	32.95	33.51	2,067,825
16 Jun 26	33.07000 -0.10	33.60	32.42	33.20	1,603,036
15 Jun 26	33.17000 +0.07	33.86	33.05	33.40	1,974,758
12 Jun 26	33.10000 +0.48	33.53	32.33	32.58	1,480,113
11 Jun 26	32.62000 +1.24	32.72	31.09	31.43	1,822,974
10 Jun 26	31.38000 -0.60	32.60	30.93	31.85	2,510,057
09 Jun 26	31.98000 +0.82	32.34	31.03	31.89	3,081,165
08 Jun 26	31.16000 +0.14	31.82	30.93	31.80	1,901,361
05 Jun 26	31.02000 -1.77	32.83	30.98	32.37	1,795,005
04 Jun 26	32.79000 +0.53	33.62	32.07	32.49	1,599,880
03 Jun 26	32.26000 -0.50	32.80	31.43	32.80	2,472,838
02 Jun 26	32.76000 -2.05	34.56	31.32	34.33	4,265,545
01 Jun 26	34.81000 -0.15	35.51	34.41	34.87	3,048,781
29 May 26	34.96000 -0.42	35.52	34.51	35.52	2,939,806
28 May 26	35.38000 +0.87	35.95	34.05	35.03	2,706,248
27 May 26	34.51000 +0.57	34.55	33.77	33.92	3,088,664
26 May 26	33.94000 +1.27	34.19	32.87	33.22	2,776,519
22 May 26	32.67000 +0.09	34.16	32.44	32.66	1,920,867
21 May 26	32.58000 -0.34	32.99	32.32	32.74	1,567,461
20 May 26	32.92500 +1.67	33.35	31.48	31.53	2,013,965
19 May 26	31.25000 -0.11	31.88	30.87	31.75	2,763,691
18 May 26	31.36000 -1.32	32.95	31.31	32.62	1,631,220
15 May 26	32.68000 -1.51	34.27	32.46	33.85	2,026,169
14 May 26	34.19000 -0.10	34.99	33.84	34.45	1,206,007
13 May 26	34.29000 -0.24	34.55	33.55	33.99	1,158,523
12 May 26	34.53000 +0.43	35.03	33.54	33.99	1,178,287
11 May 26	34.10000 -0.64	35.01	33.60	34.89	1,050,540
08 May 26	34.74000 -0.05	35.40	34.47	34.94	884,449
07 May 26	34.79000 -1.08	35.68	34.48	35.59	1,946,608
06 May 26	35.87000 -1.11	37.51	35.57	36.87	1,575,570
05 May 26	36.98000 +0.25	37.29	35.92	36.92	1,694,683
04 May 26	36.73000 +0.10	37.28	35.77	35.88	1,646,780
01 May 26	36.63000 +0.84	37.01	35.42	35.81	1,926,526
30 Apr 26	35.79000 -0.08	36.60	35.49	36.27	1,285,482
29 Apr 26	35.87000 -0.47	36.52	35.17	35.97	1,253,073
28 Apr 26	36.34000 -0.26	37.38	36.18	36.58	1,520,730
27 Apr 26	36.60500 -0.21	37.22	36.34	36.82	1,038,420
24 Apr 26	36.81000 +0.67	37.06	35.67	36.39	940,770
23 Apr 26	36.14000 -0.25	36.91	35.36	36.32	1,122,062
22 Apr 26	36.39000 -0.34	37.56	36.12	37.21	1,289,675
21 Apr 26	36.73000 -0.27	37.39	36.36	37.05	1,903,112
20 Apr 26	37.00000 -0.25	37.99	36.74	37.48	1,160,322
17 Apr 26	37.25000 +1.06	37.30	36.52	36.98	3,921,624
16 Apr 26	36.19000 -0.13	36.43	35.57	36.12	1,504,233
15 Apr 26	36.32000 -0.17	36.92	35.69	36.49	1,455,861
14 Apr 26	36.49000 -0.03	37.51	36.38	36.77	2,171,736
13 Apr 26	36.52000 +0.15	37.28	36.19	36.20	2,118,259
10 Apr 26	36.37000 -0.98	37.58	35.82	37.54	1,468,803
09 Apr 26	37.35000 +0.40	37.50	36.09	36.56	2,447,142
08 Apr 26	36.95000 +1.33	37.48	36.36	37.03	2,095,237
07 Apr 26	35.62000 +0.20	35.67	34.26	35.09	2,455,625
06 Apr 26	35.42000 +0.21	35.87	34.81	35.11	1,334,796
02 Apr 26	35.21000 -0.03	35.67	33.82	34.13	1,967,823
01 Apr 26	35.24000 -3.25	38.00	34.35	37.67	8,618,771
31 Mar 26	38.49000 +3.10	39.41	35.93	36.17	4,532,913
30 Mar 26	35.39000 -0.71	36.95	35.04	35.48	1,605,983
27 Mar 26	36.10000 -0.77	37.01	35.78	36.10	1,542,930
26 Mar 26	36.87000 +0.37	37.01	35.69	35.69	1,170,217
25 Mar 26	36.50000 +1.54	37.04	35.66	35.66	2,271,220
24 Mar 26	34.96000 -0.45	35.13	34.05	34.77	1,849,362
23 Mar 26	35.41000 +2.03	35.66	33.79	34.00	2,835,339
20 Mar 26	33.38000 -1.23	35.00	32.70	34.44	5,404,964
19 Mar 26	34.61000 +0.24	35.17	33.84	34.04	2,108,015
18 Mar 26	34.37000 -1.05	35.42	34.27	35.36	1,858,600
17 Mar 26	35.42000 -0.26	35.99	34.95	35.68	1,571,041
16 Mar 26	35.68000 +1.68	37.18	35.15	36.79	2,858,519
13 Mar 26	34.00000 -1.33	37.10	33.90	35.68	1,629,432
12 Mar 26	35.33000 -0.75	35.76	33.60	35.33	2,587,115
11 Mar 26	36.08000 -0.60	37.09	35.56	36.15	1,353,162
10 Mar 26	36.68000 -0.33	38.20	36.34	36.89	1,175,189
09 Mar 26	37.01000 -0.07	37.71	36.04	36.80	1,697,376
06 Mar 26	37.08000 -0.38	37.56	35.53	36.51	2,998,635
05 Mar 26	37.46000 +0.44	38.05	36.05	36.87	2,595,438
04 Mar 26	37.02000 -0.22	38.20	36.65	37.54	1,299,222
03 Mar 26	37.24000 -1.65	38.08	36.40	37.39	1,335,866
02 Mar 26	38.89000 +0.04	38.95	37.11	38.10	1,198,744
27 Feb 26	38.85000 -0.61	39.05	37.87	38.83	1,744,964
26 Feb 26	39.46000 -0.51	40.13	38.76	39.76	1,948,428
25 Feb 26	39.97000 +0.79	40.45	38.86	39.59	1,899,080
24 Feb 26	39.18000 +2.12	39.21	36.99	37.23	1,535,256
23 Feb 26	37.06000 -0.28	39.30	36.45	37.54	2,528,111
20 Feb 26	37.34000 -1.00	38.36	36.79	38.26	1,874,072
19 Feb 26	38.34000 -0.01	38.50	37.03	37.88	1,715,899
18 Feb 26	38.35000 +0.73	39.82	37.41	38.00	2,778,029
17 Feb 26	37.62000 +1.09	38.72	36.03	36.04	1,767,756
13 Feb 26	36.53000 -0.19	37.60	36.30	36.84	1,033,032
12 Feb 26	36.72000 -0.48	37.84	35.50	37.37	1,099,897
11 Feb 26	37.20000 -0.57	38.00	35.85	37.99	765,430
10 Feb 26	37.77000 -0.18	38.11	37.12	37.94	1,326,272
09 Feb 26	37.95000 +0.87	38.19	36.07	36.65	1,206,208
06 Feb 26	37.08000 +1.38	37.39	36.11	36.64	1,771,802
05 Feb 26	35.70000 -1.15	37.85	35.62	36.23	1,394,479
04 Feb 26	36.85000 -0.43	37.50	35.50	37.33	1,380,522
03 Feb 26	37.28000 -0.68	38.51	36.63	37.96	1,013,962
02 Feb 26	37.96000 +2.05	38.21	36.23	36.45	1,774,812
30 Jan 26	35.91000 -1.74	37.52	35.84	37.18	1,536,748
29 Jan 26	37.65000 -0.71	38.51	37.30	38.01	866,653
28 Jan 26	38.36000 -0.15	39.09	37.81	38.39	1,264,300
27 Jan 26	38.51000 +0.65	39.65	37.71	37.89	2,463,315
26 Jan 26	37.86000 +1.18	38.11	36.01	36.18	2,608,118
23 Jan 26	36.68000 -2.85	38.93	36.49	38.68	3,068,155
22 Jan 26	39.53000 -0.37	40.38	39.29	40.00	5,301,972
21 Jan 26	39.90000 +0.00	40.40	39.49	39.96	2,936,264
20 Jan 26	39.90000 +0.96	40.34	37.70	37.75	1,786,134
16 Jan 26	38.94000 -0.31	41.35	38.59	39.57	2,308,881
15 Jan 26	39.25000 +1.46	39.29	36.88	37.75	2,642,859
14 Jan 26	37.79000 +2.51	38.35	35.08	35.52	1,932,802
13 Jan 26	35.28000 +0.52	36.24	34.26	34.68	2,102,372
12 Jan 26	34.76000 -0.59	35.14	33.84	34.60	1,457,611
09 Jan 26	35.35000 -0.22	36.88	35.28	36.00	2,246,217
08 Jan 26	35.57000 -0.70	36.06	34.61	35.47	1,927,777
07 Jan 26	36.27000 +1.49	37.01	34.50	35.22	3,426,546
06 Jan 26	34.78000 +0.52	35.08	33.75	34.46	2,696,665
05 Jan 26	34.26000 -0.48	34.74	32.93	34.59	3,164,196
02 Jan 26	34.74000 -0.78	35.89	34.08	35.64	2,580,804
31 Dec 25	35.52000 -1.60	36.48	34.18	35.75	3,497,328
30 Dec 25	37.12000 -0.80	38.63	36.54	37.92	2,149,252
29 Dec 25	37.92000 -0.96	38.82	37.80	38.60	960,318
26 Dec 25	38.88000 -0.85	39.47	38.42	39.43	1,099,004
24 Dec 25	39.73000 -0.44	40.40	39.60	39.90	580,675
23 Dec 25	40.17000 +0.83	40.59	38.60	39.05	2,122,135
22 Dec 25	39.34000 -0.21	39.94	38.31	39.00	2,103,645
19 Dec 25	39.55000 +1.65	39.94	38.00	38.58	5,315,210
18 Dec 25	37.90000 -1.55	40.04	37.22	39.49	2,848,375
17 Dec 25	39.45000 -0.54	40.16	39.10	39.68	2,350,208
16 Dec 25	39.99000 -0.25	41.08	39.37	39.82	2,535,004
15 Dec 25	40.24000 -1.87	42.25	39.88	41.80	3,286,049
12 Dec 25	42.11000 +2.07	42.24	39.26	39.66	2,803,003
11 Dec 25	40.04000 +0.87	40.72	38.83	39.04	2,831,644
10 Dec 25	39.17000 +0.64	39.29	37.86	38.77	2,533,799
09 Dec 25	38.53000 -1.77	40.43	38.16	39.99	2,395,763
08 Dec 25	40.30000 +1.53	43.73	38.10	43.07	4,867,018
05 Dec 25	38.77000 -0.54	39.94	38.20	39.46	1,840,481
04 Dec 25	39.31000 +0.15	39.58	37.94	39.16	2,451,589
03 Dec 25	39.16000 +0.18	40.08	38.53	39.69	2,351,704
02 Dec 25	38.98000 -0.78	40.25	37.75	39.76	2,985,515
01 Dec 25	39.76000 -0.46	40.14	38.90	39.43	1,734,280
28 Nov 25	40.22000 -0.17	41.27	39.84	40.58	800,297
26 Nov 25	40.39000 +0.67	40.75	39.59	39.72	2,874,986
25 Nov 25	39.72000 +1.18	39.86	37.73	38.49	2,842,541
24 Nov 25	38.54000 +1.78	38.87	36.71	36.71	3,552,460
21 Nov 25	36.76000 +2.06	37.08	34.54	34.72	3,311,612
20 Nov 25	34.70000 -0.24	37.00	34.65	35.92	4,230,138
19 Nov 25	34.94000 +1.54	36.00	33.27	33.35	3,760,900
18 Nov 25	33.40000 -0.35	34.32	32.85	33.55	2,843,932
17 Nov 25	33.75000 +0.21	34.58	33.20	33.63	3,469,076
14 Nov 25	33.54000 -0.29	36.05	32.03	32.06	5,444,530
13 Nov 25	33.83000 -1.43	36.29	33.20	35.83	4,587,524
12 Nov 25	35.26000 +1.84	35.55	32.00	32.75	9,486,347
11 Nov 25	33.42000 +0.96	34.50	28.87	31.11	8,795,575
10 Nov 25	32.46000 +17.64	36.15	31.00	32.76	23,226,180
07 Nov 25	14.82000 +0.10	15.05	13.93	14.68	3,170,447
06 Nov 25	14.72000 +0.30	15.09	14.21	14.40	1,714,715
05 Nov 25	14.42000 +0.29	14.74	13.78	14.29	2,491,612
04 Nov 25	14.13000 -1.37	15.90	13.98	15.24	5,483,656
03 Nov 25	15.50000 -0.80	16.75	15.46	16.25	2,822,524
31 Oct 25	16.30000 +0.09	16.42	15.81	16.28	1,763,529
30 Oct 25	16.21000 +0.21	16.50	15.95	15.99	2,022,250
29 Oct 25	16.00000 -0.09	16.42	15.83	16.23	1,976,587
28 Oct 25	16.09000 -0.11	16.25	15.73	16.25	1,120,974
27 Oct 25	16.20000 +1.07	16.56	15.48	15.64	3,448,674
24 Oct 25	15.13000 +0.29	15.24	14.87	15.21	2,039,945
23 Oct 25	14.84000 -0.01	15.00	14.60	14.86	4,799,966
22 Oct 25	14.85000 -1.01	15.82	14.20	15.63	3,729,486
21 Oct 25	15.86000 -0.36	17.15	15.72	16.60	2,694,851
20 Oct 25	16.22000 -0.17	17.00	15.81	16.88	3,657,523
17 Oct 25	16.39000 +0.03	16.50	16.03	16.14	1,131,890
16 Oct 25	16.36000 -0.21	16.75	15.94	16.25	1,557,456
15 Oct 25	16.57000 +1.14	16.58	15.26	15.43	2,120,204
14 Oct 25	15.43000 -0.77	16.22	15.35	16.08	1,439,488
13 Oct 25	16.20000 -0.07	16.99	16.18	16.37	2,335,570
10 Oct 25	16.27000 +0.08	16.42	15.83	16.27	1,885,581
09 Oct 25	16.19000 +0.61	16.46	15.56	15.58	1,043,836
08 Oct 25	15.58000 +0.14	15.85	15.26	15.43	2,018,199
07 Oct 25	15.44000 -0.46	16.05	15.28	15.98	1,623,560
06 Oct 25	15.90000 +0.14	16.22	15.73	15.81	4,159,750
03 Oct 25	15.76000 +1.01	16.01	14.80	14.88	2,124,613
02 Oct 25	14.75000 +0.62	14.77	14.02	14.28	1,885,030
01 Oct 25	14.13000 -0.23	14.40	13.81	14.10	1,835,174
30 Sep 25	14.36000 +0.23	14.53	13.72	13.97	2,203,950
29 Sep 25	14.13000 -0.03	14.54	13.98	14.31	1,456,592
26 Sep 25	14.16000 +0.87	14.18	13.30	13.30	2,949,867
25 Sep 25	13.29000 +0.04	13.50	12.97	13.04	1,269,240
24 Sep 25	13.25000 +0.31	13.55	12.97	13.02	868,683
23 Sep 25	12.94000 +0.43	13.00	12.44	12.44	1,486,847
22 Sep 25	12.51000 +0.54	12.55	11.60	11.87	1,469,371
19 Sep 25	11.97000 -0.75	12.75	11.95	12.75	6,121,360
18 Sep 25	12.72000 +0.36	12.75	12.33	12.52	1,269,303
17 Sep 25	12.36000 -0.18	12.86	12.31	12.68	1,535,854
16 Sep 25	12.54000 +0.13	12.76	12.48	12.57	1,142,106
15 Sep 25	12.41000 -0.25	12.81	12.35	12.63	873,592
12 Sep 25	12.66000 -0.15	13.13	12.28	12.85	1,784,374
11 Sep 25	12.81000 +0.06	12.85	12.65	12.70	1,993,882
10 Sep 25	12.75000 -0.07	12.92	12.60	12.85	4,896,910
09 Sep 25	12.82000 +0.14	12.99	12.56	12.75	1,563,165
08 Sep 25	12.68000 -0.37	13.10	12.49	13.07	1,141,813
05 Sep 25	13.05000 +0.11	13.16	12.77	13.00	1,846,847
04 Sep 25	12.94000 -0.14	13.23	12.84	13.10	1,298,717
03 Sep 25	13.08000 +1.08	13.50	12.24	12.27	3,495,962
02 Sep 25	12.00000 -0.08	12.28	11.87	11.95	1,354,650
29 Aug 25	12.08000 +0.00	12.21	11.88	12.08	1,060,778
28 Aug 25	12.08000 -0.29	12.84	12.00	12.45	1,092,188
27 Aug 25	12.37000 +0.14	12.40	12.13	12.16	601,217
26 Aug 25	12.23000 +0.44	12.35	11.80	11.80	1,173,300
25 Aug 25	11.79000 -0.33	12.47	11.77	12.47	811,093
22 Aug 25	12.12000 +0.35	12.44	11.81	11.91	1,148,287
21 Aug 25	11.77000 -0.09	12.10	11.62	11.76	814,232
20 Aug 25	11.86500 +0.10	11.98	11.53	11.76	844,333
19 Aug 25	11.76000 -0.35	12.05	11.57	11.97	867,319
18 Aug 25	12.11000 +0.22	12.30	11.77	11.86	1,464,631
15 Aug 25	11.89000 +0.18	12.05	11.63	11.76	858,464
14 Aug 25	11.71000 -0.27	11.94	11.41	11.73	1,261,022
13 Aug 25	11.98000 +0.43	12.21	11.58	11.70	1,613,541
12 Aug 25	11.55000 +0.62	11.57	10.98	10.99	1,120,511
11 Aug 25	10.93000 -0.03	10.97	10.72	10.92	919,786
08 Aug 25	10.96000 +0.10	11.24	10.70	10.94	1,332,389
07 Aug 25	10.86000 -0.11	10.97	10.38	10.87	1,732,058
06 Aug 25	10.97000 -0.39	11.20	10.74	11.05	1,743,062
05 Aug 25	11.36000 -0.69	12.02	11.33	12.02	2,486,100
04 Aug 25	12.05000 +0.65	12.07	11.26	11.46	1,037,347
01 Aug 25	11.40000 -0.02	11.64	11.10	11.32	1,474,464
31 Jul 25	11.42000 -0.11	11.64	11.21	11.48	2,703,745
30 Jul 25	11.53000 -0.31	12.28	11.51	12.08	1,934,150
29 Jul 25	11.84000 -0.25	12.19	11.68	12.18	1,134,609
28 Jul 25	12.09000 +0.02	12.41	12.01	12.15	1,276,704
25 Jul 25	12.07000 -0.12	12.20	11.84	12.15	1,763,767
24 Jul 25	12.19000 -0.18	12.55	12.03	12.42	2,004,790
23 Jul 25	12.37000 -0.08	12.79	12.35	12.52	2,954,485
22 Jul 25	12.45000 +0.15	12.74	12.01	12.05	3,469,386
21 Jul 25	12.30000 -0.19	12.97	11.93	12.75	2,025,863
18 Jul 25	12.49000 +0.29	12.95	12.31	12.47	3,680,065
17 Jul 25	12.20000 +0.34	12.52	11.79	11.84	3,676,627
16 Jul 25	11.86000 +0.36	11.98	11.60	11.65	2,384,145
15 Jul 25	11.50000 +0.41	11.59	10.80	11.59	3,624,290
14 Jul 25	11.09000 +0.11	11.18	10.65	10.93	3,681,652
11 Jul 25	10.98000 +0.13	11.32	10.64	10.67	3,397,466
10 Jul 25	10.85000 +0.45	11.30	10.44	10.49	6,148,846
09 Jul 25	10.40000 +0.62	10.94	9.25	9.64	11,754,320
08 Jul 25	9.78000 +0.43	10.08	9.13	9.65	6,711,286
07 Jul 25	9.35000 +1.77	10.23	8.80	8.97	31,658,896
03 Jul 25	7.58000 +0.17	7.73	7.27	7.49	1,862,978
02 Jul 25	7.41000 +0.19	7.68	7.18	7.25	1,778,591
01 Jul 25	7.22000 +0.04	7.47	7.07	7.18	2,305,582
30 Jun 25	7.18000 +0.08	7.47	7.14	7.26	1,985,002
27 Jun 25	7.10000 -0.23	7.47	7.07	7.34	5,105,969
26 Jun 25	7.33000 +0.26	7.50	7.03	7.10	2,216,090
25 Jun 25	7.07000 -0.17	7.31	7.04	7.27	1,509,602
24 Jun 25	7.24000 -0.02	7.41	6.94	7.35	3,124,920
23 Jun 25	7.26000 +0.03	7.31	6.92	7.23	1,428,615
20 Jun 25	7.23000 -0.01	7.45	6.93	7.30	4,013,596
18 Jun 25	7.24000 -0.38	7.72	7.22	7.55	3,076,344
17 Jun 25	7.62000 +0.13	7.82	7.35	7.35	2,130,235
16 Jun 25	7.49000 +0.41	7.52	6.95	7.24	1,763,025
13 Jun 25	7.08000 -0.14	7.28	6.88	7.03	1,284,057
12 Jun 25	7.22000 -0.04	7.36	6.97	7.13	2,012,791
11 Jun 25	7.26000 -0.16	7.61	7.04	7.36	2,531,647
10 Jun 25	7.42000 +0.52	7.64	6.91	6.91	2,726,840
09 Jun 25	6.90000 +0.10	7.07	6.59	6.99	2,221,423
06 Jun 25	6.80000 +0.81	6.99	6.11	6.11	2,720,611
05 Jun 25	5.99000 +0.35	6.03	5.49	5.57	2,755,507
04 Jun 25	5.64000 -0.15	5.80	5.54	5.75	843,571
03 Jun 25	5.79000 +0.18	5.97	5.41	5.60	1,847,377
02 Jun 25	5.61000 +0.17	6.10	5.10	5.77	3,426,841
30 May 25	5.44000 -0.07	5.68	5.14	5.40	2,296,259
29 May 25	5.51000 +0.63	5.52	5.03	5.09	3,185,900
28 May 25	4.88000 +0.00	4.95	4.80	4.89	1,021,121
27 May 25	4.88000 +0.06	4.99	4.80	4.90	1,584,041
23 May 25	4.82000 -0.13	4.98	4.75	4.77	884,991
22 May 25	4.95000 -0.03	5.06	4.82	4.88	1,758,674
21 May 25	4.98000 -0.33	5.30	4.95	5.20	2,059,751
20 May 25	5.31000 +0.33	5.34	4.89	4.96	597,393
19 May 25	4.98000 +0.10	4.99	4.55	4.73	719,482
16 May 25	4.88000 +0.11	4.93	4.71	4.78	632,183
15 May 25	4.77000 -0.11	4.94	4.73	4.91	719,102
14 May 25	4.88000 -0.11	5.17	4.74	5.00	894,984
13 May 25	4.99000 -0.14	5.16	4.82	5.15	841,223
12 May 25	5.13000 +0.32	5.30	5.07	5.07	796,314
09 May 25	4.81000 -0.17	5.14	4.81	4.98	708,717
08 May 25	4.98000 +0.26	5.10	4.55	4.72	1,050,109
07 May 25	4.72000 +0.02	4.88	4.55	4.65	1,151,669
06 May 25	4.70000 -0.87	5.74	4.68	5.47	1,228,894
05 May 25	5.57000 -0.30	5.88	5.53	5.86	1,452,268
02 May 25	5.87000 +0.24	5.89	5.65	5.71	1,011,467
01 May 25	5.63000 +0.42	5.64	5.05	5.22	1,275,795
30 Apr 25	5.21000 +0.19	5.27	4.88	4.99	1,679,564
29 Apr 25	5.02000 +0.11	5.10	4.82	4.89	1,461,867
28 Apr 25	4.91000 +0.27	4.93	4.65	4.65	1,816,810
25 Apr 25	4.64000 +0.13	4.68	4.30	4.43	1,026,762
24 Apr 25	4.51000 +0.04	4.62	4.39	4.47	902,516
23 Apr 25	4.47000 +0.13	4.64	4.44	4.49	877,592
22 Apr 25	4.34000 +0.04	4.41	4.24	4.38	1,111,710
21 Apr 25	4.30000 -0.07	4.43	4.20	4.29	956,984
17 Apr 25	4.37000 +0.10	4.40	4.20	4.25	1,130,061
16 Apr 25	4.27000 -0.60	5.09	4.11	4.78	2,330,267
15 Apr 25	4.87000 +0.29	4.97	4.53	4.53	1,993,183
14 Apr 25	4.58000 +0.32	4.62	4.27	4.39	1,416,995
11 Apr 25	4.26000 +0.24	4.28	3.92	4.01	1,218,723
10 Apr 25	4.02000 -0.44	4.33	3.88	4.22	2,096,130
09 Apr 25	4.46000 +0.32	4.54	3.72	4.01	1,969,777
08 Apr 25	4.14000 -0.44	5.11	4.11	4.85	1,591,620
07 Apr 25	4.58000 -0.19	4.86	4.25	4.55	3,031,699
04 Apr 25	4.77000 -0.56	5.23	4.62	5.15	2,063,205
03 Apr 25	5.33000 -0.39	5.60	5.30	5.39	1,131,806
02 Apr 25	5.72000 -0.07	5.93	5.48	5.73	1,701,048
01 Apr 25	5.79000 -0.20	6.01	5.55	6.01	1,749,653
31 Mar 25	5.99000 -0.49	6.44	5.89	6.24	2,179,820
28 Mar 25	6.48000 -0.13	6.69	6.31	6.63	1,852,395
27 Mar 25	6.61000 +0.14	6.78	6.45	6.52	923,629
26 Mar 25	6.47000 -0.43	6.93	6.31	6.90	2,880,328
25 Mar 25	6.90000 -0.50	7.49	6.81	7.41	717,407
24 Mar 25	7.40000 +0.24	7.42	7.05	7.25	592,231
21 Mar 25	7.16000 -0.13	7.33	7.12	7.23	1,663,460
20 Mar 25	7.29000 -0.10	7.41	7.27	7.27	496,358
19 Mar 25	7.38500 +0.14	7.49	7.20	7.23	532,565
18 Mar 25	7.25000 -0.14	7.40	7.17	7.24	694,230
17 Mar 25	7.39000 +0.25	7.49	6.95	7.13	953,481
14 Mar 25	7.14000 -0.15	7.50	7.07	7.38	633,139
13 Mar 25	7.29000 -0.30	7.87	7.20	7.55	1,234,987
12 Mar 25	7.59000 +0.35	7.76	7.30	7.33	752,585
11 Mar 25	7.24000 +0.39	7.28	6.61	6.83	1,227,801
10 Mar 25	6.85000 -0.16	7.03	6.60	6.86	1,140,775
07 Mar 25	7.01000 -0.40	7.48	6.90	7.45	943,447
06 Mar 25	7.41000 -0.26	7.71	7.28	7.55	659,751
05 Mar 25	7.67000 +0.50	7.76	7.18	7.23	1,133,711
04 Mar 25	7.17000 +0.17	7.28	6.78	6.90	1,005,273
03 Mar 25	7.00000 -0.53	7.63	6.99	7.55	1,493,996
28 Feb 25	7.53000 +0.54	7.56	6.92	6.97	1,819,690
27 Feb 25	6.99000 +0.28	7.35	6.68	6.74	2,752,924
26 Feb 25	6.71000 -0.28	7.24	6.56	7.22	1,603,491
25 Feb 25	6.99000 -0.47	7.47	6.84	7.44	2,510,458
24 Feb 25	7.46000 -0.54	8.00	7.45	8.00	1,284,612
21 Feb 25	8.00000 -0.09	8.23	7.89	8.18	942,877
20 Feb 25	8.09000 +0.01	8.14	7.88	8.14	612,770
19 Feb 25	8.08000 -0.02	8.16	7.96	8.01	575,189
18 Feb 25	8.10000 +0.07	8.28	7.95	7.99	770,207
14 Feb 25	8.03000 -0.15	8.37	7.98	8.24	815,701
13 Feb 25	8.18000 +0.04	8.25	7.96	8.16	857,688
12 Feb 25	8.14000 -0.28	8.34	7.96	8.24	1,260,922
11 Feb 25	8.42000 -0.34	8.76	8.06	8.62	1,281,723
10 Feb 25	8.76000 +0.02	8.95	8.63	8.78	787,984
07 Feb 25	8.74000 -0.43	9.28	8.72	9.14	744,085
06 Feb 25	9.17000 -0.49	9.72	9.04	9.63	3,885,386
05 Feb 25	9.66000 +0.41	9.93	9.14	9.26	1,063,377
04 Feb 25	9.25000 +0.26	9.30	8.94	8.96	993,124
03 Feb 25	8.99000 -0.32	9.25	8.93	9.25	1,077,116
31 Jan 25	9.31000 -0.31	9.79	8.99	9.79	1,945,381
30 Jan 25	9.62000 +0.32	10.15	9.55	9.67	1,516,466
29 Jan 25	9.30000 +0.37	9.46	8.84	8.84	1,422,465
28 Jan 25	8.93000 +0.46	9.02	8.28	8.49	1,832,549
27 Jan 25	8.47000 +0.12	8.72	8.30	8.49	1,758,820
24 Jan 25	8.35000 -0.54	8.93	8.23	8.83	1,418,683
23 Jan 25	8.89000 +0.69	9.03	7.90	8.15	2,219,641
22 Jan 25	8.20000 +0.00	8.33	8.10	8.28	1,015,542
21 Jan 25	8.20000 +0.17	8.24	7.74	8.05	1,471,778
17 Jan 25	8.03000 -0.10	8.30	7.84	8.24	1,158,895
16 Jan 25	8.13000 +0.01	8.44	8.00	8.17	1,999,781
15 Jan 25	8.12000 +0.75	8.72	7.80	8.00	2,576,687
14 Jan 25	7.37000 -0.20	7.70	7.19	7.61	2,030,271
13 Jan 25	7.57000 -0.27	7.82	6.60	7.79	2,445,065
10 Jan 25	7.84000 -0.27	7.97	7.67	7.90	1,747,569
08 Jan 25	8.11000 -0.14	8.44	8.05	8.20	1,149,685
07 Jan 25	8.25000 +0.19	8.38	8.03	8.07	873,712
06 Jan 25	8.06000 +0.18	8.57	7.91	7.92	1,003,013
03 Jan 25	7.88000 +0.08	8.20	7.72	7.87	1,270,615
02 Jan 25	7.80000 +0.00	8.01	7.63	7.90	1,200,132
31 Dec 24	7.80000 +0.09	7.82	7.39	7.78	1,698,681
30 Dec 24	7.71000 -0.03	7.75	7.45	7.67	1,011,229
27 Dec 24	7.74000 -0.13	7.86	7.60	7.78	926,149
26 Dec 24	7.87000 +0.01	7.89	7.66	7.79	835,383
24 Dec 24	7.86000 +0.10	7.88	7.62	7.75	537,249
23 Dec 24	7.76000 -0.08	7.93	7.42	7.81	1,293,514
20 Dec 24	7.84000 +0.04	8.06	7.68	7.71	2,665,958
19 Dec 24	7.80000 +0.16	7.92	7.37	7.65	1,573,614
18 Dec 24	7.64000 -0.55	8.30	7.30	8.26	1,506,562
17 Dec 24	8.19000 -0.07	8.36	8.09	8.26	649,378
16 Dec 24	8.26000 +0.11	8.56	7.94	8.12	1,789,892
13 Dec 24	8.15000 -0.19	8.35	8.10	8.31	825,884
12 Dec 24	8.34000 -0.93	9.26	8.22	9.26	3,980,482
11 Dec 24	9.27000 -0.23	9.28	8.39	8.77	2,151,561
10 Dec 24	9.50000 -0.17	9.88	9.36	9.66	1,055,102
09 Dec 24	9.67000 +0.78	10.55	8.16	8.16	6,477,301
06 Dec 24	8.89000 -0.10	9.18	8.89	9.01	1,822,719
05 Dec 24	8.99000 -0.22	9.32	8.93	9.20	1,631,835
04 Dec 24	9.21000 +0.02	9.35	9.07	9.09	1,408,382
03 Dec 24	9.19000 -0.28	9.49	9.00	9.45	2,263,930
02 Dec 24	9.47000 -0.04	9.72	9.37	9.52	925,375
29 Nov 24	9.51000 -0.07	9.75	9.27	9.53	945,708
27 Nov 24	9.58000 -0.05	9.99	9.45	9.73	2,168,665
26 Nov 24	9.62500 +0.44	9.70	9.06	9.19	821,830
25 Nov 24	9.19000 +0.06	9.60	9.17	9.23	953,478
22 Nov 24	9.13000 +0.15	9.30	8.88	8.97	644,946
21 Nov 24	8.98000 -0.10	9.27	8.95	9.12	859,589
20 Nov 24	9.08000 +0.02	9.30	8.93	9.05	1,934,643
19 Nov 24	9.06000 +0.07	9.18	8.83	8.98	1,482,315
18 Nov 24	8.99000 +0.09	9.07	8.56	8.90	2,822,223
15 Nov 24	8.90000 -0.75	9.67	8.83	9.67	1,318,949
14 Nov 24	9.65000 -0.75	10.49	9.65	10.44	831,339
13 Nov 24	10.40000 +0.02	11.16	10.38	10.38	2,608,703
12 Nov 24	10.38000 -0.02	10.51	9.97	10.22	1,156,049
11 Nov 24	10.40000 +0.19	10.80	10.27	10.39	1,409,111
08 Nov 24	10.21000 +0.16	10.40	9.94	10.06	1,195,682
07 Nov 24	10.05000 -0.43	10.46	9.89	10.44	778,734
06 Nov 24	10.48000 +0.49	10.96	10.34	10.43	1,610,142
05 Nov 24	9.99000 -1.88	11.98	9.37	11.84	5,309,737
04 Nov 24	11.87000 +0.15	12.20	11.34	11.56	825,159
01 Nov 24	11.72000 +0.23	12.10	11.28	11.58	812,334
31 Oct 24	11.49000 -0.52	11.93	11.45	11.90	767,572
30 Oct 24	12.01000 +0.01	12.30	11.89	11.91	571,872
29 Oct 24	12.00000 +0.11	12.26	11.72	11.72	760,422
28 Oct 24	11.89000 -0.08	12.46	11.82	12.15	909,400
25 Oct 24	11.97000 -0.04	12.55	11.86	12.19	343,647
24 Oct 24	12.01000 -0.29	12.57	11.70	12.32	2,404,065
23 Oct 24	12.30000 +0.06	12.61	12.11	12.30	835,305
22 Oct 24	12.24000 +0.38	12.34	11.77	11.88	1,261,520
21 Oct 24	11.86000 -0.04	12.04	11.51	11.90	651,910
18 Oct 24	11.90000 +0.26	11.94	11.36	11.65	831,037
17 Oct 24	11.64000 +0.29	11.68	11.15	11.39	1,301,441
16 Oct 24	11.35000 -0.32	11.81	11.10	11.74	1,183,959
15 Oct 24	11.67000 +0.36	11.86	11.22	11.36	672,506
14 Oct 24	11.31000 +0.06	11.45	11.07	11.21	1,184,255
11 Oct 24	11.25000 +0.16	11.50	10.92	11.07	818,873
10 Oct 24	11.09000 +0.29	11.45	10.61	10.68	585,897
09 Oct 24	10.80000 -0.05	11.02	10.59	10.86	978,463
08 Oct 24	10.85000 +0.11	11.04	10.66	10.79	1,108,903
07 Oct 24	10.74000 -0.37	11.25	10.73	11.19	545,081
04 Oct 24	11.11000 +0.56	11.14	10.69	10.70	835,875
03 Oct 24	10.55000 -0.17	10.82	10.48	10.56	1,121,925
02 Oct 24	10.72000 -0.03	10.98	10.35	10.75	707,400
01 Oct 24	10.75000 -0.05	10.80	10.21	10.75	1,421,717
30 Sep 24	10.80000 -0.10	11.00	10.62	10.84	1,054,822
27 Sep 24	10.90000 +0.00	11.10	10.83	11.01	405,290
26 Sep 24	10.90000 +0.02	11.04	10.80	10.97	418,034
25 Sep 24	10.88000 -0.06	11.11	10.77	10.97	1,175,012
24 Sep 24	10.94000 +0.29	11.00	10.64	10.95	615,057
23 Sep 24	10.65000 -0.33	11.08	10.65	10.98	697,000
20 Sep 24	10.98000 +0.08	11.13	10.80	11.05	2,586,760
19 Sep 24	10.90000 +0.35	11.53	10.77	10.96	1,103,450
18 Sep 24	10.55000 +0.03	10.98	10.52	10.52	533,246
17 Sep 24	10.52000 -0.30	11.00	10.41	10.92	556,281
16 Sep 24	10.82000 +0.19	11.07	10.58	10.67	509,037
13 Sep 24	10.63000 +0.36	10.77	10.33	10.33	654,053
12 Sep 24	10.27000 -0.44	10.74	10.18	10.74	792,856
11 Sep 24	10.71000 +0.03	10.75	10.30	10.59	1,294,635
10 Sep 24	10.68000 -0.27	11.04	10.64	11.01	616,433
09 Sep 24	10.95000 +0.48	11.13	10.46	10.48	733,439
06 Sep 24	10.47000 -0.77	11.40	10.37	11.29	982,327
05 Sep 24	11.24000 -0.24	11.66	10.87	11.60	1,154,609
04 Sep 24	11.48000 +0.53	12.14	10.82	10.91	2,101,233
03 Sep 24	10.95000 +0.21	11.54	10.69	10.79	1,934,073
30 Aug 24	10.74000 +0.46	10.90	10.29	10.29	770,783
29 Aug 24	10.28000 -0.06	10.65	10.27	10.43	431,145
28 Aug 24	10.34000 +0.38	10.39	9.84	9.89	394,920
27 Aug 24	9.96000 -0.34	10.54	9.78	10.32	313,777
26 Aug 24	10.30000 +0.12	10.38	10.08	10.27	339,919
23 Aug 24	10.18000 +0.46	10.43	9.75	9.77	1,139,714
22 Aug 24	9.72000 -0.52	10.40	9.71	10.24	730,373
21 Aug 24	10.24000 +0.32	10.24	9.92	10.04	1,817,401
20 Aug 24	9.92000 -0.09	10.16	9.81	9.96	992,111
19 Aug 24	10.01000 +0.55	10.19	9.31	9.43	1,904,120
16 Aug 24	9.46000 +0.74	9.79	8.68	8.73	1,626,970
15 Aug 24	8.72000 +0.20	8.89	8.55	8.69	518,823
14 Aug 24	8.52000 -0.25	8.91	8.47	8.77	504,032
13 Aug 24	8.77000 +0.27	8.80	8.49	8.64	573,695
12 Aug 24	8.50000 -0.08	8.77	8.39	8.65	676,505
09 Aug 24	8.58000 -0.31	8.96	8.47	8.92	553,346
08 Aug 24	8.89000 +0.26	9.01	8.48	8.79	871,903
07 Aug 24	8.63000 -0.63	9.30	8.48	9.20	746,098
06 Aug 24	9.26000 +0.12	9.50	8.69	9.29	497,237
05 Aug 24	9.14000 -0.26	9.50	8.29	8.75	1,131,907
02 Aug 24	9.40000 +0.04	9.50	8.61	8.76	769,749
01 Aug 24	9.36000 -0.07	9.53	9.13	9.50	612,301
31 Jul 24	9.43000 -0.07	9.88	9.31	9.58	685,944
30 Jul 24	9.50000 +0.11	9.67	9.32	9.43	561,794
29 Jul 24	9.39000 -0.13	9.63	9.11	9.54	321,202
26 Jul 24	9.52000 +0.30	9.56	9.21	9.41	417,715
25 Jul 24	9.22000 +0.05	9.31	9.06	9.24	600,465
24 Jul 24	9.17000 +0.06	9.41	8.93	9.05	487,844
23 Jul 24	9.11000 +0.42	9.34	8.57	8.65	626,465
22 Jul 24	8.69000 +0.08	8.72	8.41	8.67	809,121
19 Jul 24	8.61000 -0.14	8.98	8.56	8.77	336,997
18 Jul 24	8.75000 -0.23	9.04	8.60	8.95	527,742
17 Jul 24	8.98000 -0.52	9.47	8.89	9.30	727,447
16 Jul 24	9.50000 +0.25	9.56	9.32	9.42	1,009,226
15 Jul 24	9.25000 -0.02	9.49	9.15	9.31	593,854
12 Jul 24	9.27000 +0.13	9.41	9.10	9.32	551,369
11 Jul 24	9.14000 +0.23	9.35	9.01	9.06	725,027
10 Jul 24	8.91000 +0.17	8.95	8.53	8.74	477,117
09 Jul 24	8.74000 -0.08	8.90	8.53	8.86	595,227
08 Jul 24	8.82000 +0.38	8.83	8.37	8.58	936,434
05 Jul 24	8.44000 +0.08	8.54	8.02	8.36	536,717
03 Jul 24	8.36000 +0.12	8.61	8.23	8.25	850,182
02 Jul 24	8.24000 -0.70	9.06	8.07	8.82	822,693
01 Jul 24	8.94000 +0.51	9.08	8.37	8.41	948,932
28 Jun 24	8.43000 -0.01	9.00	8.32	8.44	3,769,040
27 Jun 24	8.44000 +0.34	8.70	7.84	8.14	740,879
26 Jun 24	8.10000 -0.22	8.31	7.96	8.28	782,332
25 Jun 24	8.32000 -0.57	9.03	8.17	9.00	986,438
24 Jun 24	8.89000 +0.10	9.17	8.63	8.92	926,217
21 Jun 24	8.79000 +0.43	9.05	8.25	8.34	7,535,657
20 Jun 24	8.36000 -0.14	8.58	8.19	8.52	1,484,908
18 Jun 24	8.50000 -0.30	8.79	8.04	8.79	1,206,436
17 Jun 24	8.80000 +0.38	8.88	8.21	8.40	923,486
14 Jun 24	8.42500 -0.55	8.99	8.07	8.88	1,029,246
13 Jun 24	8.98000 -0.06	9.26	8.84	9.05	822,322
12 Jun 24	9.04000 +0.22	9.29	8.85	9.21	1,239,909
11 Jun 24	8.82000 +0.22	8.89	8.39	8.57	1,242,162
10 Jun 24	8.60000 +0.21	8.66	7.71	8.22	2,181,700
07 Jun 24	8.39000 -0.02	8.59	8.25	8.26	1,262,455
06 Jun 24	8.41000 -0.51	9.01	8.40	8.86	1,027,232
05 Jun 24	8.92000 +0.12	9.05	8.52	8.90	1,280,997
04 Jun 24	8.80000 +0.42	9.02	8.16	8.38	2,888,064
03 Jun 24	8.38000 +0.37	8.46	7.95	8.13	1,882,332
31 May 24	8.01000 +0.72	8.18	7.29	7.34	1,380,641
30 May 24	7.29000 -0.42	7.80	6.94	7.80	1,665,386
29 May 24	7.71000 -0.70	8.29	7.60	8.28	1,381,327
28 May 24	8.41000 +0.19	8.45	8.14	8.29	1,252,977
24 May 24	8.22000 +0.73	8.29	7.36	7.52	1,001,724
23 May 24	7.49000 -0.54	8.06	7.26	8.06	1,134,274
22 May 24	8.03000 +0.11	8.29	7.91	7.93	1,021,853
21 May 24	7.92000 +0.08	8.02	7.65	7.75	1,278,841
20 May 24	7.84000 +0.40	7.88	7.45	7.48	690,391
17 May 24	7.44000 -0.03	7.65	7.36	7.58	785,477
16 May 24	7.47000 -0.25	7.81	7.41	7.73	652,864
15 May 24	7.72000 +0.37	7.87	7.37	7.57	629,235
14 May 24	7.35000 +0.00	7.82	7.32	7.50	652,267
13 May 24	7.35000 -0.21	7.88	7.22	7.68	1,467,862
10 May 24	7.56000 -0.36	8.06	7.44	7.99	820,904
09 May 24	7.92000 +0.32	8.06	7.50	7.68	1,291,084
08 May 24	7.60000 -0.16	7.83	7.43	7.75	1,299,195
07 May 24	7.76000 +0.19	7.80	7.23	7.39	811,304
06 May 24	7.57000 +0.04	7.71	7.39	7.59	1,079,833
03 May 24	7.53000 +0.24	7.72	7.33	7.33	846,306
02 May 24	7.29000 +0.36	7.43	6.94	6.99	1,157,205
01 May 24	6.93000 +0.43	7.26	6.46	6.50	2,649,834
30 Apr 24	6.50000 -0.21	6.67	6.43	6.60	1,574,166
29 Apr 24	6.71000 +0.69	6.76	6.10	6.12	1,892,528
26 Apr 24	6.02000 +0.01	6.16	5.95	6.02	912,165
25 Apr 24	6.01000 -0.53	6.43	5.88	6.40	1,212,019
24 Apr 24	6.54000 -0.42	7.11	6.54	6.95	1,775,037
23 Apr 24	6.96000 -0.16	7.40	6.96	7.13	1,209,832
22 Apr 24	7.12000 +0.41	7.25	6.64	6.71	891,876
19 Apr 24	6.71000 +0.10	6.92	6.45	6.58	1,518,301
18 Apr 24	6.61000 +0.08	6.67	6.44	6.51	1,061,611
17 Apr 24	6.53000 +0.07	6.58	6.39	6.52	2,008,780
16 Apr 24	6.46000 -0.04	6.51	6.25	6.50	1,035,007
15 Apr 24	6.50000 -0.01	6.71	6.39	6.46	1,671,209
12 Apr 24	6.51000 -0.04	6.61	6.38	6.55	1,134,415
11 Apr 24	6.55000 -0.10	6.80	6.26	6.75	1,429,628
10 Apr 24	6.65000 -0.34	6.74	6.35	6.74	1,630,984
09 Apr 24	6.99000 +0.47	7.06	6.22	6.50	1,212,811
08 Apr 24	6.52000 -0.19	6.79	6.51	6.72	504,789
05 Apr 24	6.71000 -0.19	6.89	6.48	6.82	958,418
04 Apr 24	6.90000 +0.01	7.18	6.77	6.95	1,330,939
03 Apr 24	6.89000 +0.14	6.90	6.52	6.66	1,017,345
02 Apr 24	6.75000 -0.15	6.80	6.27	6.70	1,630,919
01 Apr 24	6.90000 +0.18	6.97	6.36	6.73	1,555,173
28 Mar 24	6.72000 +0.20	6.77	6.41	6.54	2,244,200
27 Mar 24	6.52000 +0.68	6.53	5.88	5.93	1,725,829
26 Mar 24	5.83500 +0.05	6.04	5.79	5.83	1,090,643
25 Mar 24	5.78000 -0.61	6.42	5.73	6.33	1,655,964
22 Mar 24	6.39000 -0.28	6.76	6.39	6.65	787,628
21 Mar 24	6.67000 -0.16	7.01	6.65	6.90	1,164,404
20 Mar 24	6.83000 +0.10	7.05	6.48	6.73	1,104,095
19 Mar 24	6.73000 -0.01	6.77	6.51	6.62	1,377,228
18 Mar 24	6.74000 -0.31	6.97	6.65	6.84	1,915,476
15 Mar 24	7.05000 +0.51	7.38	6.53	6.53	6,274,017
14 Mar 24	6.54000 -0.02	6.82	6.41	6.68	1,956,859
13 Mar 24	6.56000 +0.21	6.81	6.38	6.38	1,202,362
12 Mar 24	6.35000 -0.15	6.57	6.19	6.57	1,327,529
11 Mar 24	6.50000 -0.09	6.70	6.47	6.61	1,537,120
08 Mar 24	6.59000 -0.13	7.01	6.51	6.78	1,381,371
07 Mar 24	6.72000 -0.17	7.05	6.69	6.95	1,235,378
06 Mar 24	6.89000 -0.14	7.13	6.74	7.12	1,928,884
05 Mar 24	7.03000 -0.02	7.31	6.90	6.95	1,492,963
04 Mar 24	7.05000 -0.18	7.44	7.00	7.28	2,491,794
01 Mar 24	7.23000 +0.23	7.38	6.99	7.05	1,951,662
29 Feb 24	7.00000 -0.34	7.72	6.87	7.57	3,407,404
28 Feb 24	7.34000 -0.15	7.63	7.13	7.36	2,165,350
27 Feb 24	7.49000 -0.01	7.99	7.40	7.85	2,459,517
26 Feb 24	7.50000 +0.06	7.84	7.18	7.25	2,965,714
23 Feb 24	7.44000 -1.51	8.89	7.28	8.85	5,155,821
22 Feb 24	8.95000 +0.39	10.26	8.31	8.46	14,258,417
21 Feb 24	8.56000 -0.03	8.83	8.16	8.48	2,268,333
20 Feb 24	8.59000 -0.43	9.44	8.24	8.82	2,848,870
16 Feb 24	9.02000 +0.14	9.36	8.64	8.85	1,691,950
15 Feb 24	8.88000 +0.18	9.58	8.48	8.75	4,044,554
14 Feb 24	8.70000 +3.24	9.41	7.95	8.55	10,675,635
13 Feb 24	5.46000 -0.33	5.66	5.37	5.62	1,028,077
12 Feb 24	5.79000 -0.09	6.15	5.66	5.86	2,008,384
09 Feb 24	5.88000 -0.50	6.62	5.72	6.40	1,660,979
08 Feb 24	6.38000 +0.43	6.55	5.96	6.29	1,367,857
07 Feb 24	5.95000 -0.08	6.20	5.70	6.01	1,770,195
06 Feb 24	6.03000 +0.33	6.41	5.49	5.63	2,992,781
05 Feb 24	5.70000 +0.90	5.73	4.62	4.79	3,083,677
02 Feb 24	4.80000 +0.32	4.85	4.30	4.38	1,745,017
01 Feb 24	4.48000 +0.05	4.60	4.36	4.43	891,114
31 Jan 24	4.43000 +0.00	4.67	4.30	4.43	1,939,143
30 Jan 24	4.43000 -0.11	4.54	4.34	4.52	913,197
29 Jan 24	4.54000 +0.16	4.59	4.28	4.37	2,319,728
26 Jan 24	4.37500 -0.05	4.50	4.30	4.49	1,173,291
25 Jan 24	4.43000 +0.00	4.55	4.34	4.47	830,904
24 Jan 24	4.43000 -0.20	4.73	4.43	4.73	686,146
23 Jan 24	4.63000 -0.07	4.85	4.46	4.77	1,071,716
22 Jan 24	4.70000 +0.11	4.75	4.55	4.60	1,123,641
19 Jan 24	4.59000 -0.02	4.72	4.56	4.67	1,640,280
18 Jan 24	4.61000 -0.27	4.94	4.53	4.94	1,676,169
17 Jan 24	4.88000 +0.16	4.90	4.57	4.62	2,813,006
16 Jan 24	4.72000 -0.34	5.00	4.68	5.00	1,985,702
12 Jan 24	5.06000 -0.28	5.50	4.90	5.37	3,729,610
11 Jan 24	5.34000 +0.01	5.41	5.04	5.23	1,626,639
10 Jan 24	5.33000 +0.08	5.49	5.15	5.23	2,119,047
09 Jan 24	5.25000 -0.44	5.58	5.14	5.58	1,177,291
08 Jan 24	5.69000 +0.52	5.70	5.06	5.13	942,968
05 Jan 24	5.17000 -0.54	5.76	5.13	5.67	932,102
04 Jan 24	5.71000 -0.14	5.95	5.59	5.88	1,025,600
03 Jan 24	5.85000 -0.39	6.18	5.78	6.18	1,586,785
02 Jan 24	6.24000 +0.36	6.71	5.73	5.84	1,465,615
29 Dec 23	5.88000 -0.17	6.08	5.85	6.08	851,394
28 Dec 23	6.05000 +0.18	6.11	5.83	5.85	1,038,329
27 Dec 23	5.87000 +0.14	5.89	5.69	5.74	794,593
26 Dec 23	5.73000 -0.01	5.91	5.66	5.75	1,946,093
22 Dec 23	5.74000 +0.24	5.83	5.54	5.60	1,042,894
21 Dec 23	5.50000 +0.34	5.58	5.23	5.23	1,195,139
20 Dec 23	5.16000 +0.10	5.46	4.95	5.03	3,156,366
19 Dec 23	5.06000 +0.55	5.13	4.53	4.55	2,438,615
18 Dec 23	4.51000 -0.37	4.92	4.45	4.92	1,910,972
15 Dec 23	4.88000 -0.08	5.03	4.64	5.00	3,944,571
14 Dec 23	4.96000 +0.53	5.05	4.43	4.45	2,827,649
13 Dec 23	4.43000 -0.02	4.65	4.31	4.45	3,321,318
12 Dec 23	4.45000 +0.39	4.62	3.90	4.04	6,102,507
11 Dec 23	4.06000 -4.58	4.59	3.67	4.29	20,991,896
08 Dec 23	8.64000 -0.13	9.55	8.58	8.98	1,434,999
07 Dec 23	8.77000 +0.17	8.96	8.59	8.66	1,209,579
06 Dec 23	8.60000 +0.24	8.80	8.34	8.48	891,846
05 Dec 23	8.36000 +0.09	8.46	8.10	8.19	783,857
04 Dec 23	8.27000 +0.30	8.70	7.83	7.94	1,196,001
01 Dec 23	7.97000 +0.30	8.05	7.41	7.68	816,753
30 Nov 23	7.67000 +0.22	7.89	7.50	7.60	1,276,429
29 Nov 23	7.45000 +0.40	7.53	6.90	7.08	2,469,598
28 Nov 23	7.05000 +0.32	7.09	6.54	6.69	2,444,427
27 Nov 23	6.73000 +0.04	6.86	6.44	6.65	1,415,898
24 Nov 23	6.69000 +0.17	6.71	6.48	6.52	484,668
22 Nov 23	6.52000 -0.36	6.94	6.43	6.94	955,301
21 Nov 23	6.88000 -0.65	7.50	6.87	7.50	757,503
20 Nov 23	7.53000 -0.45	8.15	7.52	8.00	903,632
17 Nov 23	7.98000 +0.60	8.05	7.36	7.40	1,154,828
16 Nov 23	7.38000 -0.30	7.71	7.26	7.64	958,413
15 Nov 23	7.68000 +0.47	7.75	7.18	7.18	3,271,986
14 Nov 23	7.21000 +0.51	7.27	7.05	7.06	1,221,148
13 Nov 23	6.70000 -0.20	6.86	6.48	6.80	765,886
10 Nov 23	6.90000 -0.28	7.19	6.71	7.19	570,906
09 Nov 23	7.17500 -0.18	7.49	7.16	7.45	475,571
08 Nov 23	7.35500 -1.14	8.51	7.21	8.51	1,261,855
07 Nov 23	8.50000 +0.15	8.60	8.36	8.43	1,274,431
06 Nov 23	8.35000 -0.16	8.70	8.35	8.52	957,418
03 Nov 23	8.51000 -0.05	8.97	8.46	8.70	1,676,804
02 Nov 23	8.56000 +0.37	8.67	8.20	8.23	1,236,466
01 Nov 23	8.19000 +0.03	8.27	8.08	8.16	739,068
31 Oct 23	8.16000 -0.10	8.34	8.15	8.19	1,355,047
30 Oct 23	8.26000 +0.03	8.57	8.20	8.34	425,667
27 Oct 23	8.23000 -0.58	8.90	8.21	8.83	749,664
26 Oct 23	8.81000 +0.08	8.98	8.68	8.79	1,524,846
25 Oct 23	8.73000 -0.37	9.07	8.72	9.00	591,853
24 Oct 23	9.10000 +0.19	9.30	9.01	9.01	885,167
23 Oct 23	8.91000 +0.08	9.09	8.65	8.81	620,686
20 Oct 23	8.83000 -0.16	9.16	8.81	9.02	595,898
19 Oct 23	8.99000 -0.08	9.22	8.93	9.08	779,952
18 Oct 23	9.07000 -0.28	9.32	8.86	9.25	1,512,263
17 Oct 23	9.35000 -0.09	9.76	9.28	9.39	485,083
16 Oct 23	9.44000 -0.08	9.63	9.20	9.55	1,020,006
13 Oct 23	9.52000 +0.21	9.73	9.19	9.33	471,948
12 Oct 23	9.31000 -0.42	9.73	9.30	9.71	808,472
11 Oct 23	9.73000 -0.14	9.98	9.60	9.86	328,541
10 Oct 23	9.87000 -0.01	10.11	9.85	9.86	333,995
09 Oct 23	9.88000 -0.20	10.12	9.76	9.96	550,161
06 Oct 23	10.08000 +0.12	10.26	9.62	9.85	366,723
05 Oct 23	9.96000 +0.47	10.05	9.38	9.42	938,517
04 Oct 23	9.49000 -0.10	9.60	9.23	9.60	427,258
03 Oct 23	9.59000 +0.04	9.71	9.23	9.42	594,989
02 Oct 23	9.55000 -0.20	9.73	9.44	9.70	671,011
29 Sep 23	9.75000 -0.05	9.88	9.60	9.87	323,402
28 Sep 23	9.80000 -0.01	9.80	9.55	9.73	326,745
27 Sep 23	9.81000 +0.12	9.88	9.48	9.72	543,753
26 Sep 23	9.69000 -0.28	10.26	9.66	9.95	591,646
25 Sep 23	9.97000 -0.05	10.10	9.61	9.95	1,631,992
22 Sep 23	10.02000 -0.25	10.26	9.99	10.26	1,099,937
21 Sep 23	10.27000 +0.30	10.30	9.70	9.88	909,385
20 Sep 23	9.97000 -0.73	10.66	9.91	10.66	1,013,023
19 Sep 23	10.70000 -0.03	10.80	10.46	10.73	538,932
18 Sep 23	10.73000 -1.03	11.83	10.55	11.74	923,730
15 Sep 23	11.76000 +0.04	11.83	11.52	11.72	2,741,874
14 Sep 23	11.72000 +0.22	11.95	11.54	11.56	827,152
13 Sep 23	11.50000 -0.68	12.27	11.49	12.20	461,464
12 Sep 23	12.18000 -0.03	12.48	12.00	12.12	525,702
11 Sep 23	12.21000 -0.06	12.39	12.07	12.31	355,026
08 Sep 23	12.27000 +0.20	12.28	11.84	12.05	975,293
07 Sep 23	12.07000 -0.54	12.65	11.99	12.49	1,031,170
06 Sep 23	12.61000 -0.19	12.83	12.43	12.80	621,892
05 Sep 23	12.80000 -0.18	13.23	12.72	12.92	708,712
01 Sep 23	12.98000 +0.77	13.14	12.33	12.33	874,831
31 Aug 23	12.21000 -0.02	12.41	12.18	12.26	504,267
30 Aug 23	12.23000 +0.02	12.30	12.07	12.14	457,489
29 Aug 23	12.21000 -0.01	12.35	12.12	12.19	236,371
28 Aug 23	12.22000 +0.07	12.41	12.10	12.21	357,642
25 Aug 23	12.15000 +0.10	12.25	11.91	12.07	386,496
24 Aug 23	12.05000 +0.04	12.27	12.02	12.19	381,262
23 Aug 23	12.01000 -0.09	12.41	11.97	12.16	326,240
22 Aug 23	12.10000 +0.15	12.19	11.94	11.96	586,117
21 Aug 23	11.95000 +0.27	12.06	11.52	11.67	262,368
18 Aug 23	11.68000 +0.17	11.83	11.22	11.25	328,385
17 Aug 23	11.51000 -0.28	11.91	11.49	11.80	300,203
16 Aug 23	11.79000 -0.50	12.44	11.72	12.27	426,084
15 Aug 23	12.29000 +0.17	12.35	11.90	12.12	728,229
14 Aug 23	12.12000 +0.12	12.28	11.69	11.92	918,106
11 Aug 23	12.00000 -0.02	12.47	11.81	11.97	1,204,172
10 Aug 23	12.02000 +0.19	12.05	11.75	11.84	2,276,179
09 Aug 23	11.83000 -0.04	12.21	11.62	11.86	788,751
08 Aug 23	11.87000 +0.84	11.91	10.37	10.83	2,541,990
07 Aug 23	11.03000 -0.48	11.76	10.93	11.52	658,701
04 Aug 23	11.51000 -0.59	12.27	11.35	12.14	1,134,284
03 Aug 23	12.10000 -0.42	12.56	11.99	12.45	756,246
02 Aug 23	12.52000 -0.82	13.34	12.31	13.30	830,063
01 Aug 23	13.34000 +0.35	13.36	12.70	12.99	512,291
31 Jul 23	12.99000 +0.28	13.13	12.69	12.69	403,272
28 Jul 23	12.71000 +0.51	12.80	12.20	12.32	441,745
27 Jul 23	12.20000 +0.03	12.35	12.10	12.29	465,044
26 Jul 23	12.17000 -0.07	12.39	12.04	12.19	643,943
25 Jul 23	12.24000 -0.28	12.55	12.00	12.46	371,180
24 Jul 23	12.52000 +0.31	12.54	12.02	12.23	527,652
21 Jul 23	12.21000 +0.08	12.58	12.13	12.29	328,847
20 Jul 23	12.13000 -0.48	12.65	11.85	12.58	559,300
19 Jul 23	12.61000 +0.25	12.76	12.39	12.39	448,528
18 Jul 23	12.36000 -0.12	12.75	12.12	12.47	442,562
17 Jul 23	12.48000 -0.05	13.11	12.46	12.61	376,285
14 Jul 23	12.53000 +0.19	12.71	12.18	12.34	478,706
13 Jul 23	12.34000 -0.33	12.77	12.31	12.74	292,711
12 Jul 23	12.67000 +0.25	12.69	12.33	12.64	351,562
11 Jul 23	12.42000 +0.00	12.58	12.20	12.58	307,325
10 Jul 23	12.42000 +0.06	12.58	12.25	12.35	479,485
07 Jul 23	12.36000 +0.34	12.38	11.98	12.04	307,195
06 Jul 23	12.02000 -0.28	12.30	11.87	12.18	474,219
05 Jul 23	12.30000 +0.34	12.43	11.90	11.95	424,687
03 Jul 23	11.96000 +0.12	12.05	11.74	11.82	237,291
30 Jun 23	11.84000 +0.27	12.00	11.57	11.67	460,945
29 Jun 23	11.57000 -0.13	11.68	11.43	11.68	605,400
28 Jun 23	11.70000 +0.00	11.75	11.49	11.70	639,340
27 Jun 23	11.70000 +0.12	11.84	11.41	11.63	459,889
26 Jun 23	11.58000 -0.51	12.07	11.51	12.06	592,405
23 Jun 23	12.09000 +0.10	12.26	11.86	11.90	3,143,566
22 Jun 23	11.99000 -0.06	12.26	11.87	11.97	755,450
21 Jun 23	12.05000 -0.21	12.26	11.89	12.09	580,886
20 Jun 23	12.26000 +0.12	12.35	11.87	12.17	559,425
16 Jun 23	12.14000 -0.47	12.84	12.11	12.83	1,535,211
15 Jun 23	12.61000 -0.24	13.01	12.47	12.97	823,201
14 Jun 23	12.85000 +0.01	13.50	12.61	13.18	803,124
13 Jun 23	12.84000 +0.59	13.05	12.33	12.33	881,240
12 Jun 23	12.25000 +0.24	12.60	11.85	12.15	1,076,800
09 Jun 23	12.01000 +0.51	12.07	11.25	11.48	989,882
08 Jun 23	11.50000 -0.20	11.75	11.31	11.58	1,796,092
07 Jun 23	11.70000 -1.33	12.62	11.69	12.23	3,299,498
06 Jun 23	13.03000 -0.21	13.36	12.99	13.17	466,575
05 Jun 23	13.24000 +0.27	13.28	12.49	12.93	539,391
02 Jun 23	12.97000 +0.25	13.00	12.59	12.96	383,794
01 Jun 23	12.72000 +0.98	13.05	11.53	11.69	791,331
31 May 23	11.74000 +0.35	12.04	11.42	11.42	546,509
30 May 23	11.39000 +0.16	11.67	11.20	11.25	414,681
26 May 23	11.23000 +0.03	11.32	10.90	11.16	397,584
25 May 23	11.20000 -0.40	11.67	11.11	11.48	562,135
24 May 23	11.60000 -0.01	11.70	11.13	11.52	738,409
23 May 23	11.61000 +0.48	11.77	11.07	11.07	650,451
22 May 23	11.13000 -0.08	11.55	11.05	11.30	378,810
19 May 23	11.21000 +0.43	11.71	10.87	10.92	1,471,174
18 May 23	10.78000 -0.39	11.52	10.26	11.08	699,388
17 May 23	11.17000 -0.06	11.37	10.98	11.29	287,580
16 May 23	11.23000 -0.67	11.63	11.22	11.62	501,430
15 May 23	11.90000 +0.37	12.00	11.52	11.52	732,653
12 May 23	11.53000 +0.15	11.70	11.30	11.43	365,848
11 May 23	11.38000 -0.28	12.10	11.02	11.60	622,525
10 May 23	11.66000 -0.47	12.44	11.61	12.28	658,687
09 May 23	12.13000 +0.29	12.62	11.29	12.07	779,829
08 May 23	11.84000 +0.62	11.86	11.15	11.22	1,537,750
05 May 23	11.22000 -0.13	11.84	11.19	11.51	368,139
04 May 23	11.35000 -0.03	11.49	11.13	11.32	366,545
03 May 23	11.38000 +0.63	11.55	10.85	10.85	671,953
02 May 23	10.75000 -0.47	11.27	10.47	11.20	795,907
01 May 23	11.22000 +0.46	11.73	10.47	10.74	593,780
28 Apr 23	10.76000 +0.01	11.27	10.59	11.03	1,929,539
27 Apr 23	10.75000 -0.03	10.91	10.58	10.86	391,698
26 Apr 23	10.78000 +0.04	10.89	10.60	10.73	388,901
25 Apr 23	10.74000 -0.05	11.01	10.61	10.69	289,253
24 Apr 23	10.79000 -0.45	11.22	10.59	11.19	531,913
21 Apr 23	11.24000 +0.12	11.29	10.95	11.12	467,040
20 Apr 23	11.12000 -0.14	11.37	11.07	11.17	412,515
19 Apr 23	11.26000 +0.16	11.52	10.87	11.00	325,380
18 Apr 23	11.10000 +0.15	11.14	10.70	11.01	434,601
17 Apr 23	10.95000 +0.68	11.11	10.34	10.34	669,709
14 Apr 23	10.27000 -0.15	10.55	9.96	10.37	641,253
13 Apr 23	10.42000 +0.57	10.42	9.93	9.93	1,862,488
12 Apr 23	9.85000 -0.60	10.60	9.81	10.53	535,396
11 Apr 23	10.45000 -0.23	10.73	10.38	10.69	426,002
10 Apr 23	10.68000 -0.15	10.85	10.49	10.72	588,140
06 Apr 23	10.83000 +0.13	11.09	10.51	10.71	450,648
05 Apr 23	10.70000 +0.11	10.91	10.55	10.55	620,323
04 Apr 23	10.59000 -0.16	10.95	10.52	10.79	587,515
03 Apr 23	10.75000 -0.04	11.15	10.64	10.72	526,831
31 Mar 23	10.79000 +0.36	10.85	10.38	10.48	425,714
30 Mar 23	10.43000 +0.00	10.74	10.26	10.50	440,570
29 Mar 23	10.43000 +0.36	10.51	10.02	10.13	490,808
28 Mar 23	10.07000 -0.30	10.53	10.05	10.31	613,214
27 Mar 23	10.37000 +0.26	10.88	10.20	10.42	1,124,546
24 Mar 23	10.11000 +0.07	10.28	9.94	9.94	538,395
23 Mar 23	10.04000 -0.04	10.47	9.65	10.22	1,017,317
22 Mar 23	10.08000 -0.83	10.95	10.07	10.95	457,732
21 Mar 23	10.91000 -0.41	11.46	10.89	11.46	370,816
20 Mar 23	11.32000 -0.14	11.64	11.26	11.55	371,512
17 Mar 23	11.46000 -0.30	11.78	11.15	11.66	2,003,907
16 Mar 23	11.76000 -0.40	12.16	11.50	12.04	389,564
15 Mar 23	12.16000 -0.82	13.13	12.09	12.51	631,579
14 Mar 23	12.98000 +0.91	13.06	11.93	12.24	574,866
13 Mar 23	12.07000 +0.41	12.21	11.39	11.42	677,035
10 Mar 23	11.66000 -0.49	12.17	11.26	12.17	728,603
09 Mar 23	12.15000 -0.50	12.75	11.83	12.65	737,399
08 Mar 23	12.65000 -0.31	13.09	12.47	12.96	377,018
07 Mar 23	12.96000 +0.18	13.16	12.60	12.77	477,058
06 Mar 23	12.78000 -0.71	13.51	12.60	13.51	505,677
03 Mar 23	13.49000 +0.63	13.51	12.88	12.97	460,653
02 Mar 23	12.86000 -0.16	12.95	12.44	12.84	458,026
01 Mar 23	13.02000 -0.21	13.34	12.95	13.28	432,301
28 Feb 23	13.23000 +0.18	13.32	12.97	13.12	637,372
27 Feb 23	13.05000 +0.45	13.11	12.57	12.68	795,821
24 Feb 23	12.60000 -0.40	12.99	12.53	12.85	498,484
23 Feb 23	13.00000 -0.07	13.17	12.92	13.17	399,026
22 Feb 23	13.07000 +0.49	13.13	12.67	12.68	557,769
21 Feb 23	12.58000 -1.06	13.60	12.48	13.46	1,053,083
17 Feb 23	13.64000 +0.50	13.70	12.79	13.22	669,933
16 Feb 23	13.14000 -0.58	13.65	13.07	13.63	667,191
15 Feb 23	13.72000 -0.39	14.04	13.26	13.98	531,999
14 Feb 23	14.11000 +0.48	14.24	13.41	13.50	334,990
13 Feb 23	13.63000 -0.31	14.03	13.45	13.85	533,151
10 Feb 23	13.94000 -0.55	14.50	13.86	14.41	423,581
09 Feb 23	14.49000 -0.06	15.01	14.46	14.74	375,925
08 Feb 23	14.55000 -0.88	15.43	14.46	15.34	621,075
07 Feb 23	15.43000 +0.53	15.47	14.73	15.00	426,652
06 Feb 23	14.90000 -0.27	15.45	14.71	15.23	410,165
03 Feb 23	15.17000 -0.33	15.68	14.89	15.31	528,579
02 Feb 23	15.50000 +0.32	15.61	15.08	15.22	568,260
01 Feb 23	15.18000 +0.12	15.39	14.82	15.10	544,618
31 Jan 23	15.06000 +0.70	15.11	14.34	14.34	580,715
30 Jan 23	14.36000 -0.07	14.60	14.15	14.37	591,482
27 Jan 23	14.43000 -0.32	15.06	14.32	14.79	457,538
26 Jan 23	14.75000 -0.09	14.95	14.41	14.92	484,641
25 Jan 23	14.84000 +0.20	15.10	14.30	14.54	718,452
24 Jan 23	14.64000 +1.29	14.72	13.19	13.32	599,891
23 Jan 23	13.35000 -0.06	13.62	13.15	13.47	591,197
20 Jan 23	13.41000 +0.81	13.53	12.50	12.80	778,679
19 Jan 23	12.60000 -0.05	12.84	12.28	12.64	545,055
18 Jan 23	12.65000 -0.01	13.00	12.30	12.72	1,127,170
17 Jan 23	12.66000 -0.37	13.23	12.49	13.03	872,341
13 Jan 23	13.03000 +0.68	13.34	11.96	12.27	1,226,954
12 Jan 23	12.35000 +0.49	12.39	11.58	11.85	1,192,227
11 Jan 23	11.86000 -0.46	12.31	11.74	12.30	424,898
10 Jan 23	12.32000 +0.13	12.40	12.02	12.17	607,264
09 Jan 23	12.19000 -0.31	12.65	11.97	12.56	673,624
06 Jan 23	12.50000 +0.50	13.00	11.58	12.02	718,860
05 Jan 23	12.00000 +0.50	12.06	11.38	11.56	956,578
04 Jan 23	11.50000 +0.43	11.58	10.94	11.04	445,848
03 Jan 23	11.07000 -0.49	11.93	10.93	11.63	562,656
30 Dec 22	11.56000 +0.06	11.59	11.23	11.43	977,557
29 Dec 22	11.50000 +0.71	11.54	10.85	10.91	694,421
28 Dec 22	10.79000 +0.01	11.02	10.57	10.78	407,942
27 Dec 22	10.78000 -0.21	11.01	10.65	11.01	404,893
23 Dec 22	10.99000 -0.01	11.07	10.69	10.88	567,111
22 Dec 22	11.00000 -0.01	11.18	10.78	10.91	707,108
21 Dec 22	11.01000 +0.02	11.23	10.62	10.97	1,320,717
20 Dec 22	10.99000 +0.34	11.15	10.76	10.88	999,972
19 Dec 22	10.65000 -1.26	11.86	10.47	11.86	2,035,234
16 Dec 22	11.91000 -0.05	12.34	11.32	11.87	1,820,021
15 Dec 22	11.96000 -0.14	12.12	11.56	11.99	939,595
14 Dec 22	12.10000 +0.15	12.50	11.95	12.26	897,369
13 Dec 22	11.95000 -0.15	12.59	11.65	12.36	1,022,751
12 Dec 22	12.10000 +1.00	13.20	11.73	13.03	1,906,886
09 Dec 22	11.10000 -0.13	11.47	11.00	11.20	619,319
08 Dec 22	11.23000 +0.07	11.32	10.87	11.14	561,800
07 Dec 22	11.16000 -0.99	12.17	11.07	12.11	682,814
06 Dec 22	12.15000 -0.35	12.60	11.85	12.43	910,741
05 Dec 22	12.50000 -0.41	12.95	12.45	12.95	630,650
02 Dec 22	12.91000 +0.31	13.00	12.32	12.32	568,122
01 Dec 22	12.60000 +0.02	12.90	12.28	12.56	679,998
30 Nov 22	12.58000 +0.66	12.75	11.92	12.06	1,184,854
29 Nov 22	11.92000 +0.69	12.09	11.30	11.30	388,669
28 Nov 22	11.23000 -0.17	11.44	11.05	11.31	556,454
25 Nov 22	11.40000 +0.53	11.40	10.61	10.75	1,844,190
23 Nov 22	10.87000 -0.38	11.44	10.73	11.23	872,677
22 Nov 22	11.25000 +0.07	11.40	10.77	11.16	514,124
21 Nov 22	11.18000 -0.18	11.40	11.01	11.21	358,322
18 Nov 22	11.36000 +0.45	11.63	10.98	11.34	697,956
17 Nov 22	10.91000 -0.21	11.15	10.58	11.01	523,023
16 Nov 22	11.12000 -0.59	11.83	11.07	11.64	721,881
15 Nov 22	11.71000 -0.42	12.89	11.39	12.71	596,619
14 Nov 22	12.13000 -0.29	12.79	12.06	12.42	845,745
11 Nov 22	12.42000 -0.31	13.07	12.06	12.68	587,504
10 Nov 22	12.73000 +1.17	12.95	12.09	12.16	1,231,022
09 Nov 22	11.56000 -0.69	12.23	11.34	12.23	818,473
08 Nov 22	12.25000 +0.56	12.33	11.43	11.79	675,119
07 Nov 22	11.69000 -0.47	12.19	11.67	12.15	707,692
04 Nov 22	12.16000 -0.41	12.60	11.66	12.57	881,547
03 Nov 22	12.57000 +0.43	12.69	11.93	12.00	626,775
02 Nov 22	12.14000 -0.68	12.89	12.11	12.78	918,138
01 Nov 22	12.82000 -0.83	13.84	12.65	13.77	699,353
31 Oct 22	13.65000 -0.40	14.51	13.57	14.09	637,422
28 Oct 22	14.05000 +0.55	14.09	13.31	13.60	747,873
27 Oct 22	13.50000 +0.14	13.79	13.29	13.51	489,970
26 Oct 22	13.36000 -0.11	14.02	13.11	13.57	481,205
25 Oct 22	13.47000 +0.09	13.91	13.34	13.49	576,011
24 Oct 22	13.38000 -0.62	14.00	13.12	14.00	399,277
21 Oct 22	14.00000 +0.35	14.04	13.54	13.79	615,333
20 Oct 22	13.65000 +0.17	14.09	13.50	13.50	385,772
19 Oct 22	13.48000 -0.69	14.27	13.30	14.03	708,419
18 Oct 22	14.17000 +0.28	14.59	13.88	13.99	397,847
17 Oct 22	13.89000 +0.28	14.09	13.61	13.77	696,927
14 Oct 22	13.61000 -0.19	13.95	13.60	13.88	452,803
13 Oct 22	13.80000 +0.24	14.00	12.92	13.31	550,265
12 Oct 22	13.56000 +0.05	13.65	13.14	13.46	537,813
11 Oct 22	13.51000 +0.37	13.74	12.56	12.56	547,894
10 Oct 22	13.14000 -0.54	13.64	13.07	13.62	551,399
07 Oct 22	13.68000 -0.50	14.25	13.62	14.10	595,249
06 Oct 22	14.18000 -0.32	14.57	14.15	14.50	413,684
05 Oct 22	14.50000 -0.34	15.03	14.00	14.63	429,401
04 Oct 22	14.84000 +0.51	14.88	14.34	14.34	628,775
03 Oct 22	14.33000 -0.59	15.39	14.01	15.23	663,539
30 Sep 22	14.92000 +0.52	15.65	14.34	14.34	1,441,853
29 Sep 22	14.40000 -0.76	15.25	14.09	15.16	596,071
28 Sep 22	15.16000 +0.77	15.38	14.34	14.34	651,320
27 Sep 22	14.39000 +0.00	14.75	14.22	14.68	658,311
26 Sep 22	14.39000 +0.37	14.51	13.92	13.92	621,988
23 Sep 22	14.02000 -0.87	14.72	13.77	14.69	780,304
22 Sep 22	14.89000 -0.04	15.12	14.49	14.85	735,438
21 Sep 22	14.93000 -0.92	15.89	14.87	15.87	905,227
20 Sep 22	15.85000 +0.40	16.17	15.34	15.43	698,718
19 Sep 22	15.45000 -0.33	16.02	14.95	15.55	841,934
16 Sep 22	15.78000 -0.65	16.34	15.12	16.08	7,502,498
15 Sep 22	16.43000 -0.45	16.99	16.08	16.75	994,874
14 Sep 22	16.88000 +0.62	17.54	16.18	16.18	960,763
13 Sep 22	16.26000 -0.68	17.25	15.91	16.72	1,000,827
12 Sep 22	16.94000 +0.56	17.20	16.36	16.41	789,803
09 Sep 22	16.38000 -0.34	17.33	16.36	16.85	531,223
08 Sep 22	16.72000 -0.25	17.43	16.41	16.85	721,341
07 Sep 22	16.96500 +0.65	17.33	16.00	16.24	962,232
06 Sep 22	16.32000 +0.01	18.07	16.15	16.31	1,079,209
02 Sep 22	16.31000 -0.68	17.35	16.23	16.99	721,284
01 Sep 22	16.99000 +0.50	17.15	16.10	16.35	1,445,309
31 Aug 22	16.49000 +0.57	16.97	15.75	15.95	1,394,710
30 Aug 22	15.92000 -0.25	16.58	15.86	16.22	511,253
29 Aug 22	16.17000 -0.08	16.57	15.88	15.95	619,243
26 Aug 22	16.25000 -0.05	16.65	15.95	16.37	709,359
25 Aug 22	16.30000 -0.39	16.99	15.96	16.86	1,139,548
24 Aug 22	16.69000 +0.23	17.09	16.52	16.52	2,192,973
23 Aug 22	16.46000 +0.58	16.65	15.48	15.95	1,462,611
22 Aug 22	15.88000 +0.76	16.09	14.76	14.95	1,778,905
19 Aug 22	15.12000 -0.08	15.81	14.75	15.01	1,436,752
18 Aug 22	15.20000 -0.56	15.78	14.55	15.27	2,210,976
17 Aug 22	15.76000 +1.60	17.15	15.00	15.00	4,571,553
16 Aug 22	14.16000 -0.45	14.53	13.83	14.31	1,083,158
15 Aug 22	14.61000 +0.48	14.85	14.09	14.29	1,462,038
12 Aug 22	14.13000 +0.68	14.22	13.46	13.50	863,112
11 Aug 22	13.45000 -0.36	14.58	13.45	13.95	710,799
10 Aug 22	13.81000 +0.82	14.21	13.02	13.05	1,220,231
09 Aug 22	12.99000 +0.39	12.99	12.15	12.60	1,001,655
08 Aug 22	12.60000 +0.55	13.00	11.91	12.00	1,187,588
05 Aug 22	12.05000 +0.06	12.18	11.50	11.58	1,302,234
04 Aug 22	11.99000 +1.34	12.22	10.73	10.79	1,510,928
03 Aug 22	10.65000 +0.15	11.00	10.48	10.52	730,557
02 Aug 22	10.50000 +0.19	10.71	10.09	10.21	527,844
01 Aug 22	10.31000 -0.78	11.45	10.25	11.10	799,197
29 Jul 22	11.09000 -0.19	11.26	10.61	11.12	784,727
28 Jul 22	11.28000 +0.12	11.47	10.91	11.27	365,781
27 Jul 22	11.16000 -0.28	11.52	10.71	11.52	565,171
26 Jul 22	11.44000 +0.20	11.86	11.14	11.27	287,595
25 Jul 22	11.24000 +0.32	11.47	10.79	11.18	638,351
22 Jul 22	10.92000 -0.79	11.85	10.59	11.71	706,786
21 Jul 22	11.71000 +0.38	11.84	10.78	11.52	592,503
20 Jul 22	11.33000 +0.02	12.08	11.15	11.27	574,378
19 Jul 22	11.31000 +0.71	11.48	10.53	10.53	597,773
18 Jul 22	10.60000 -0.11	11.39	10.56	10.89	499,758
15 Jul 22	10.71000 -0.58	11.50	10.31	11.45	989,312
14 Jul 22	11.29000 +0.31	11.39	10.68	10.98	806,362
13 Jul 22	10.98000 -0.03	11.28	10.60	10.60	497,978
12 Jul 22	11.01000 +0.26	11.15	10.11	10.90	594,878
11 Jul 22	10.75000 -0.37	11.18	10.53	11.00	585,437
08 Jul 22	11.12000 +0.27	11.27	10.65	10.74	599,314
07 Jul 22	10.85000 -0.05	11.05	10.51	10.91	826,090
06 Jul 22	10.90000 +0.61	11.19	10.18	10.29	1,560,055
05 Jul 22	10.29000 +0.90	10.41	9.04	9.33	1,043,117
01 Jul 22	9.39000 +0.37	9.46	8.62	8.75	594,478
30 Jun 22	9.02000 +0.15	9.22	8.65	8.69	1,751,919
29 Jun 22	8.87000 -0.03	9.38	8.75	8.82	821,044
28 Jun 22	8.90000 -0.09	9.29	8.82	9.23	1,122,999
27 Jun 22	8.99000 -0.31	9.35	8.83	9.34	1,074,464
24 Jun 22	9.30000 -0.43	10.20	9.27	9.93	2,309,937
23 Jun 22	9.73000 +0.36	9.75	9.27	9.37	705,866
22 Jun 22	9.37000 -0.09	10.08	9.27	9.40	1,525,211
21 Jun 22	9.46000 +0.27	9.77	8.79	9.23	1,705,686
17 Jun 22	9.19000 +1.39	9.72	7.79	7.79	2,663,640
16 Jun 22	7.80000 -0.54	8.36	7.64	8.09	1,953,122
15 Jun 22	8.34000 -0.72	9.62	8.13	9.06	2,787,703
14 Jun 22	9.06000 +0.32	9.74	8.40	8.82	12,406,537
13 Jun 22	8.74000 +0.87	10.15	6.90	6.90	23,831,724
10 Jun 22	7.87000 +2.91	10.89	6.50	6.60	106,463,840
09 Jun 22	4.96000 +0.37	5.01	4.41	4.54	438,858
08 Jun 22	4.59000 +0.00	4.74	4.50	4.59	379,035
07 Jun 22	4.59000 +0.16	4.67	4.39	4.39	328,175
06 Jun 22	4.43000 +0.10	4.86	4.31	4.45	639,407
03 Jun 22	4.33000 -0.08	4.67	4.28	4.35	285,217
02 Jun 22	4.41000 +0.15	4.51	4.13	4.25	867,289
01 Jun 22	4.25500 -0.36	4.61	4.20	4.61	477,546
31 May 22	4.61000 -0.59	5.36	4.59	5.36	286,169
27 May 22	5.20000 +0.23	5.26	4.94	4.98	124,902
26 May 22	4.97000 +0.22	5.15	4.73	4.73	191,892
25 May 22	4.75000 +0.12	4.86	4.60	4.60	470,720
24 May 22	4.63000 -0.13	4.80	4.52	4.67	304,461
23 May 22	4.76000 +0.03	4.84	4.63	4.74	152,377
20 May 22	4.73000 +0.17	4.81	4.55	4.59	253,252
19 May 22	4.56000 +0.39	4.59	4.16	4.16	199,131
18 May 22	4.17000 +0.03	4.32	4.00	4.00	186,441
17 May 22	4.14000 +0.15	4.22	4.01	4.05	867,511
16 May 22	3.99000 -0.07	4.21	3.96	4.02	178,182
13 May 22	4.06000 +0.14	4.13	3.79	3.98	451,949
12 May 22	3.92000 -0.30	4.42	3.90	4.03	255,093
11 May 22	4.22000 -0.87	5.14	4.12	5.03	446,792
10 May 22	5.09000 -0.46	6.12	5.07	5.83	378,366
09 May 22	5.55000 -0.97	6.42	5.24	6.42	326,151
06 May 22	6.52000 -0.25	6.85	6.46	6.78	165,483
05 May 22	6.77000 -0.12	6.86	6.67	6.80	196,492
04 May 22	6.89000 -0.19	7.14	6.62	7.08	403,603
03 May 22	7.08000 +0.19	7.13	6.70	6.86	185,673
02 May 22	6.89000 +0.47	6.91	6.34	6.34	1,265,780
29 Apr 22	6.42000 -0.09	6.62	6.31	6.42	206,206
28 Apr 22	6.51000 +0.22	6.54	6.03	6.36	300,457
27 Apr 22	6.29000 -0.24	6.48	6.22	6.48	180,270
26 Apr 22	6.53000 -0.56	7.11	6.52	7.11	110,560
25 Apr 22	7.09000 -0.89	7.91	7.00	7.90	179,898
22 Apr 22	7.98000 +0.00	8.18	7.75	7.94	367,586
21 Apr 22	7.98000 +0.00	8.23	7.61	8.03	562,782
20 Apr 22	7.98000 -0.09	8.17	7.91	8.11	74,533
19 Apr 22	8.07000 +0.01	8.39	7.88	8.11	142,353
18 Apr 22	8.06000 -0.68	8.77	8.02	8.77	1,022,037
14 Apr 22	8.74000 -0.06	8.83	8.45	8.71	545,518
13 Apr 22	8.80000 -0.04	9.00	8.61	8.81	422,164
12 Apr 22	8.84000 +0.12	8.92	8.41	8.80	329,063
11 Apr 22	8.72000 -0.09	8.82	8.43	8.80	207,837
08 Apr 22	8.81000 +0.03	8.98	8.71	8.77	174,798
07 Apr 22	8.78000 -0.03	8.86	8.59	8.83	905,554
06 Apr 22	8.81000 -0.04	8.88	8.71	8.86	623,070
05 Apr 22	8.85000 +0.56	8.92	8.16	8.31	521,736
04 Apr 22	8.29000 +0.37	8.42	7.81	7.85	256,970
01 Apr 22	7.92000 +0.43	7.94	7.48	7.48	1,299,301
31 Mar 22	7.49000 -0.03	7.61	7.36	7.54	260,334
30 Mar 22	7.52000 -0.16	7.83	7.45	7.69	75,270
29 Mar 22	7.68000 +0.42	7.76	7.28	7.41	95,415
28 Mar 22	7.26000 -0.26	7.62	7.07	7.45	102,784
25 Mar 22	7.52000 +0.02	7.82	7.30	7.40	424,529
24 Mar 22	7.50000 +0.00	7.61	7.15	7.61	404,714
23 Mar 22	7.50000 +0.20	7.76	7.10	7.29	224,361
22 Mar 22	7.30000 +0.49	7.31	6.76	6.85	136,049
21 Mar 22	6.81000 -0.01	6.82	6.65	6.82	187,310
18 Mar 22	6.82000 +0.64	6.85	6.09	6.20	230,408
17 Mar 22	6.18000 +0.63	6.19	5.49	5.49	119,125
16 Mar 22	5.55000 +0.01	5.56	5.33	5.53	135,587
15 Mar 22	5.54000 +0.23	5.67	5.15	5.33	114,347
14 Mar 22	5.31000 -0.50	5.83	5.28	5.81	100,708
11 Mar 22	5.81000 -0.43	6.24	5.68	6.16	156,221
10 Mar 22	6.24000 -0.04	6.27	6.12	6.12	65,016
09 Mar 22	6.28000 +0.29	6.39	6.08	6.12	96,752
08 Mar 22	5.99000 +0.26	6.14	5.68	5.75	76,938
07 Mar 22	5.73000 -0.14	5.92	5.69	5.90	77,364
04 Mar 22	5.87000 -0.08	6.02	5.83	5.86	89,044
03 Mar 22	5.95000 -0.29	6.30	5.87	6.30	100,845
02 Mar 22	6.24000 +0.10	6.33	6.17	6.22	75,491
01 Mar 22	6.14000 +0.21	6.30	5.91	5.91	140,855
28 Feb 22	5.93000 -0.08	6.10	5.92	6.00	127,975
25 Feb 22	6.01000 +0.19	6.02	5.58	5.90	1,374,904
24 Feb 22	5.82000 +0.08	6.00	5.61	5.61	902,997
23 Feb 22	5.74000 -0.06	6.08	5.74	5.91	115,549
22 Feb 22	5.80000 -0.26	6.06	5.77	6.02	95,648
18 Feb 22	6.06000 -0.18	6.17	5.89	6.17	106,946
17 Feb 22	6.24000 -0.34	6.63	6.21	6.51	98,251
16 Feb 22	6.58000 -0.34	6.90	6.55	6.83	49,108
15 Feb 22	6.92000 +0.25	6.94	6.74	6.75	108,112
14 Feb 22	6.67000 +0.01	6.84	6.54	6.71	65,266
11 Feb 22	6.66000 +0.05	7.38	6.53	6.79	69,554
10 Feb 22	6.61000 -0.35	6.88	6.51	6.78	82,742
09 Feb 22	6.96000 -0.23	7.22	6.91	7.20	96,080
08 Feb 22	7.19000 +0.14	7.41	6.86	6.99	195,479
07 Feb 22	7.05000 +0.26	7.20	6.76	6.76	48,753
04 Feb 22	6.79000 -0.10	6.97	6.64	6.87	62,614
03 Feb 22	6.89000 -0.12	7.06	6.77	7.01	104,942
02 Feb 22	7.01000 -0.60	7.56	6.96	7.56	60,686
01 Feb 22	7.61000 +0.05	7.80	7.36	7.56	77,584
31 Jan 22	7.56000 +0.86	7.56	6.66	6.66	179,654
28 Jan 22	6.70000 -0.09	6.87	6.50	6.81	73,512
27 Jan 22	6.79000 -0.57	7.44	6.77	7.44	135,750
26 Jan 22	7.36000 -0.24	7.97	7.20	7.20	163,965
25 Jan 22	7.60000 +0.06	7.66	7.24	7.43	109,553
24 Jan 22	7.54000 -0.11	7.64	6.92	7.42	213,991
21 Jan 22	7.65000 +0.08	7.75	7.25	7.50	226,349
20 Jan 22	7.57000 +0.17	8.00	7.37	7.50	228,005
19 Jan 22	7.40000 -0.37	7.82	7.33	7.82	152,775
18 Jan 22	7.77000 -0.36	8.12	7.57	8.12	237,207
14 Jan 22	8.13000 +0.13	8.14	7.90	8.00	279,368
13 Jan 22	8.00000 +0.04	8.03	7.76	8.03	173,526
12 Jan 22	7.96000 -0.27	8.22	7.82	8.22	246,327
11 Jan 22	8.23000 -0.14	8.44	8.13	8.40	207,058
10 Jan 22	8.37000 +0.04	8.40	8.02	8.26	152,451
07 Jan 22	8.33000 -0.29	8.69	8.31	8.64	167,028
06 Jan 22	8.62000 +0.29	8.79	8.18	8.28	194,376
05 Jan 22	8.33000 -0.06	8.68	8.19	8.60	157,395
04 Jan 22	8.39000 -0.31	8.91	8.30	8.66	188,009
03 Jan 22	8.70000 +0.12	8.81	8.35	8.54	97,111
31 Dec 21	8.58000 +0.02	8.82	8.52	8.53	91,069
30 Dec 21	8.56000 +0.27	8.68	7.90	8.22	118,242
29 Dec 21	8.29000 +0.07	8.32	8.09	8.12	98,827
28 Dec 21	8.22000 -0.11	8.50	8.15	8.40	128,285
27 Dec 21	8.33000 -0.39	8.73	8.21	8.66	75,364
23 Dec 21	8.72000 +0.21	8.90	8.37	8.59	254,692
22 Dec 21	8.51000 +0.05	8.80	8.20	8.49	105,953
21 Dec 21	8.46000 +0.05	8.49	8.20	8.45	71,047
20 Dec 21	8.41000 +0.14	8.50	8.00	8.26	131,104
17 Dec 21	8.27000 +0.27	8.48	7.87	7.89	247,571
16 Dec 21	8.00000 -0.27	8.50	7.95	8.32	97,082
15 Dec 21	8.27000 +0.30	8.29	7.73	7.96	157,741
14 Dec 21	7.97000 -0.31	8.40	7.75	8.38	78,856
13 Dec 21	8.28000 -0.02	8.53	8.07	8.23	133,126
10 Dec 21	8.30000 -0.22	8.66	8.19	8.49	127,731
09 Dec 21	8.52000 -0.18	8.97	8.32	8.61	103,072
08 Dec 21	8.70000 +0.25	8.80	8.37	8.50	86,250
07 Dec 21	8.45000 +0.45	8.66	8.00	8.08	145,096
06 Dec 21	8.00000 -0.25	8.31	7.68	8.31	222,498
03 Dec 21	8.25000 +0.24	8.30	7.86	8.02	262,253
02 Dec 21	8.01000 +0.50	8.03	7.35	7.56	176,346
01 Dec 21	7.51000 -0.41	8.25	7.48	8.09	145,778
30 Nov 21	7.92000 -0.02	8.18	7.72	7.74	303,570
29 Nov 21	7.94000 -0.42	8.60	7.93	8.54	107,493
26 Nov 21	8.36000 -0.67	8.90	8.20	8.71	97,371
24 Nov 21	9.03000 +0.15	9.03	8.48	8.74	238,635
23 Nov 21	8.88000 -0.32	9.48	8.69	9.29	206,978
22 Nov 21	9.20000 -0.60	9.84	9.14	9.78	416,117
19 Nov 21	9.80000 -0.47	10.27	9.71	10.13	1,918,105
18 Nov 21	10.27000 -0.54	10.95	10.15	10.69	384,344
17 Nov 21	10.81000 +0.05	11.06	10.64	10.72	204,622
16 Nov 21	10.76000 +0.44	10.86	10.32	10.34	340,410
15 Nov 21	10.32000 -0.18	10.68	10.07	10.28	1,705,817
12 Nov 21	10.50000 +0.03	10.64	10.26	10.47	212,022
11 Nov 21	10.47000 +1.01	10.55	9.57	9.67	2,051,572
10 Nov 21	9.46000 +0.25	9.59	9.14	9.29	1,286,977
09 Nov 21	9.21000 +0.41	9.31	8.59	8.81	1,256,089
08 Nov 21	8.80000 +0.05	8.94	8.68	8.86	495,647
05 Nov 21	8.75000 +0.10	9.00	8.45	8.77	1,087,261
04 Nov 21	8.65000 -0.24	9.03	8.55	8.91	111,358
03 Nov 21	8.89000 -0.10	9.08	8.78	9.06	162,392
02 Nov 21	8.99000 +0.25	9.11	8.71	8.80	259,577
01 Nov 21	8.74000 +0.26	8.78	8.34	8.48	71,323
29 Oct 21	8.48000 -0.10	8.78	8.45	8.55	93,876
28 Oct 21	8.58000 +0.42	8.65	8.19	8.19	77,813
27 Oct 21	8.16000 -0.14	8.40	8.06	8.21	51,701
26 Oct 21	8.30000 -0.04	8.49	8.27	8.40	82,726
25 Oct 21	8.34000 +0.15	8.39	8.13	8.13	65,671
22 Oct 21	8.19000 -0.18	8.36	8.09	8.36	85,377
21 Oct 21	8.37000 -0.09	8.68	8.24	8.53	82,415
20 Oct 21	8.46000 -0.37	8.84	8.40	8.83	103,068
19 Oct 21	8.83000 -0.07	9.08	8.79	8.90	84,520
18 Oct 21	8.90000 -0.34	9.28	8.57	9.28	201,912
15 Oct 21	9.24000 +0.06	9.37	9.00	9.34	129,433
14 Oct 21	9.18000 +0.36	9.49	8.93	8.95	341,596
13 Oct 21	8.82000 +0.87	8.88	8.40	8.40	334,405
12 Oct 21	7.95000 -0.21	8.41	7.88	8.22	106,203
11 Oct 21	8.16000 +0.56	8.49	7.96	7.96	127,707
08 Oct 21	7.60000 -0.41	8.02	7.52	8.01	231,715
07 Oct 21	8.01000 -0.42	8.60	7.98	8.41	302,525
06 Oct 21	8.43000 -0.38	8.94	8.38	8.69	51,000
05 Oct 21	8.81000 +0.14	8.93	8.53	8.69	80,839
04 Oct 21	8.67000 +0.13	8.80	8.30	8.47	69,469
01 Oct 21	8.54000 +0.13	8.80	8.29	8.49	148,391
30 Sep 21	8.41000 +0.03	8.75	8.29	8.50	105,248
29 Sep 21	8.38000 -0.06	8.50	8.31	8.50	50,889
28 Sep 21	8.44000 -0.30	8.85	8.39	8.77	78,020
27 Sep 21	8.74000 +0.13	8.91	8.63	8.68	83,206
24 Sep 21	8.61000 +0.07	8.68	8.51	8.51	34,121
23 Sep 21	8.54000 -0.27	8.97	8.48	8.88	159,339
22 Sep 21	8.81000 +0.02	9.00	8.55	8.85	79,541
21 Sep 21	8.79000 -0.01	9.07	8.73	8.83	188,814
20 Sep 21	8.80000 -0.19	9.01	8.32	8.70	159,418
17 Sep 21	8.99000 +0.68	9.00	8.21	8.36	229,900
16 Sep 21	8.31000 +0.15	8.39	7.93	8.15	51,206
15 Sep 21	8.16000 +0.13	8.22	8.00	8.00	46,731
14 Sep 21	8.03000 -0.10	8.25	7.95	8.25	59,498
13 Sep 21	8.13000 -0.29	8.44	7.95	8.44	57,098
10 Sep 21	8.42000 +0.35	8.53	7.97	8.14	67,503
09 Sep 21	8.07000 +0.06	8.29	7.97	8.01	443,900
08 Sep 21	8.01000 -0.11	8.23	7.90	8.03	84,221
07 Sep 21	8.12000 -0.12	8.36	8.00	8.18	97,221
03 Sep 21	8.24000 -0.18	8.47	8.15	8.47	45,337
02 Sep 21	8.42000 -0.01	8.46	8.15	8.42	304,582
01 Sep 21	8.43000 +0.15	8.46	8.27	8.34	121,204
31 Aug 21	8.28000 +0.13	8.47	8.01	8.13	131,251
30 Aug 21	8.15000 -0.20	8.51	8.00	8.42	57,237
27 Aug 21	8.35000 +0.35	8.57	8.01	8.01	98,052
26 Aug 21	8.00000 +0.15	8.30	7.89	7.89	201,757
25 Aug 21	7.85000 -0.45	8.43	7.80	8.22	120,230
24 Aug 21	8.30000 -0.84	9.19	8.23	9.19	872,836
23 Aug 21	9.14000 +0.18	9.35	9.05	9.07	188,749
20 Aug 21	8.96000 +0.34	9.25	8.58	8.58	299,302
19 Aug 21	8.62000 +0.17	8.62	8.26	8.26	124,261
18 Aug 21	8.45000 +0.12	8.67	8.06	8.34	251,228
17 Aug 21	8.33000 +0.30	8.40	7.87	7.94	153,910
16 Aug 21	8.03000 +0.13	8.30	7.90	7.90	229,279
13 Aug 21	7.90000 -0.15	8.15	7.70	8.07	84,776
12 Aug 21	8.05000 +0.02	8.17	7.93	7.96	83,818
11 Aug 21	8.03000 +0.36	8.09	7.53	7.57	626,396
10 Aug 21	7.67000 +0.42	7.71	7.24	7.25	105,558
09 Aug 21	7.25000 -0.02	7.76	7.18	7.27	254,907
06 Aug 21	7.27000 +0.26	7.31	6.87	7.00	98,945
05 Aug 21	7.01000 +0.40	7.13	6.42	6.53	90,922
04 Aug 21	6.61000 +0.36	6.61	6.16	6.16	103,053
03 Aug 21	6.25000 +0.26	6.30	5.83	5.99	72,893
02 Aug 21	5.99000 -0.01	6.36	5.90	5.93	113,626
30 Jul 21	6.00000 -0.24	6.32	5.95	6.18	281,468
29 Jul 21	6.24000 -0.07	6.46	6.16	6.31	68,730
28 Jul 21	6.31000 +0.08	6.43	6.19	6.23	136,390
27 Jul 21	6.23000 -0.01	6.38	6.01	6.23	177,017
26 Jul 21	6.24000 -0.24	6.55	6.19	6.48	108,689
23 Jul 21	6.48000 -0.19	6.77	6.39	6.72	174,779
22 Jul 21	6.67000 -0.21	6.88	6.61	6.74	92,412
21 Jul 21	6.88000 +0.23	7.06	6.43	6.67	273,678
20 Jul 21	6.65000 +0.42	6.65	6.18	6.19	379,280
19 Jul 21	6.23000 -0.04	6.50	6.15	6.37	138,867
16 Jul 21	6.27000 -0.50	6.81	6.19	6.80	211,593
15 Jul 21	6.77000 +0.05	6.90	6.59	6.70	392,967
14 Jul 21	6.72000 +0.17	6.76	6.48	6.52	221,625
13 Jul 21	6.55000 -0.26	6.87	6.47	6.87	185,909
12 Jul 21	6.81000 -0.08	6.92	6.65	6.87	193,398
09 Jul 21	6.89000 +0.16	6.95	6.69	6.73	218,513
08 Jul 21	6.73000 -0.31	7.00	6.67	7.00	181,905
07 Jul 21	7.04000 -0.40	7.41	6.97	7.36	244,659
06 Jul 21	7.44000 -0.47	8.16	7.39	7.99	179,893
02 Jul 21	7.91000 -0.11	8.28	7.81	8.03	124,385
01 Jul 21	8.02000 -0.09	8.14	7.90	8.08	175,309
30 Jun 21	8.11000 +0.09	8.33	7.86	7.93	181,001
29 Jun 21	8.02000 +0.03	8.14	7.77	8.01	199,105
28 Jun 21	7.99000 -0.61	8.68	7.89	8.61	401,103
25 Jun 21	8.60000 +0.15	9.12	8.45	8.45	4,731,077
24 Jun 21	8.45000 +0.15	8.82	8.28	8.28	242,333
23 Jun 21	8.30000 -0.25	8.74	8.22	8.52	211,091
22 Jun 21	8.55000 -0.75	9.34	8.41	9.28	350,325
21 Jun 21	9.30000 +0.03	9.51	9.14	9.43	397,784
18 Jun 21	9.27000 +0.19	9.42	8.90	8.90	952,558
17 Jun 21	9.08000 -0.12	9.31	8.89	9.20	465,714
16 Jun 21	9.20000 +0.14	9.37	8.85	9.11	444,614
15 Jun 21	9.06000 -0.05	9.59	8.79	9.15	807,178
14 Jun 21	9.11000 +0.98	9.19	8.16	8.16	419,395
11 Jun 21	8.13000 +0.14	8.16	7.90	7.95	184,623
10 Jun 21	7.99000 +0.13	8.05	7.80	7.90	233,291
09 Jun 21	7.86000 +0.01	8.08	7.80	7.94	206,958
08 Jun 21	7.85000 -0.04	8.08	7.67	7.88	98,603
07 Jun 21	7.89000 -0.11	8.07	7.86	7.97	237,172
04 Jun 21	8.00000 +0.01	8.05	7.82	7.99	225,450
03 Jun 21	7.99000 -0.09	8.19	7.83	8.03	192,832
02 Jun 21	8.08000 -0.32	8.49	8.05	8.43	185,469
01 Jun 21	8.40000 -0.26	8.71	8.17	8.70	117,245
28 May 21	8.66000 +0.01	8.85	8.61	8.67	112,634
27 May 21	8.65000 +0.05	8.75	8.50	8.66	67,344
26 May 21	8.60000 +0.46	8.62	8.11	8.17	222,210
25 May 21	8.14000 -0.29	8.48	8.14	8.42	123,298
24 May 21	8.43000 -0.08	8.55	8.28	8.54	93,772
21 May 21	8.51000 -0.02	8.64	8.37	8.56	123,896
20 May 21	8.53000 +0.18	8.55	8.30	8.39	115,096
19 May 21	8.35000 +0.00	8.39	8.02	8.17	180,497
18 May 21	8.35000 +0.15	8.50	8.10	8.25	179,943
17 May 21	8.20000 +0.18	8.24	7.91	7.91	127,874
14 May 21	8.02000 +0.07	8.29	7.89	7.98	165,351
13 May 21	7.95000 +0.01	8.29	7.89	7.99	202,745
12 May 21	7.94000 +0.12	8.19	7.72	7.72	161,435
11 May 21	7.82000 -0.05	8.28	7.69	7.84	178,166
10 May 21	7.87000 -0.44	8.37	7.80	8.37	141,627
07 May 21	8.31000 +0.11	8.49	8.15	8.28	121,022
06 May 21	8.20000 +0.00	8.27	7.85	8.18	212,762
05 May 21	8.20000 +0.08	8.50	8.11	8.11	134,069
04 May 21	8.12000 -0.81	8.93	7.96	8.81	1,341,946
03 May 21	8.93000 +0.24	9.00	8.59	8.80	158,957
30 Apr 21	8.69000 +0.10	8.90	8.47	8.47	147,913
29 Apr 21	8.59000 -0.01	8.74	8.44	8.62	417,399
28 Apr 21	8.60000 +0.07	8.72	8.25	8.46	159,998
27 Apr 21	8.53000 -0.18	8.91	8.47	8.82	148,654
26 Apr 21	8.71000 +0.04	8.93	8.59	8.67	281,029
23 Apr 21	8.67000 -0.04	8.88	8.20	8.69	116,448
22 Apr 21	8.71000 +0.03	8.89	8.57	8.69	103,970
21 Apr 21	8.68000 +0.23	8.78	8.41	8.42	130,468
20 Apr 21	8.45000 +0.15	8.51	8.16	8.30	124,526
19 Apr 21	8.30000 -0.20	8.41	8.01	8.37	250,401
16 Apr 21	8.50000 -0.58	9.25	8.32	9.10	434,524
15 Apr 21	9.08000 +0.25	9.14	8.68	8.97	464,205
14 Apr 21	8.83000 +0.22	9.19	8.39	8.64	417,801
13 Apr 21	8.61000 -0.03	8.79	8.45	8.64	694,715
12 Apr 21	8.64000 +0.35	8.65	8.00	8.27	628,865
09 Apr 21	8.29000 -0.04	8.32	8.11	8.24	298,045
08 Apr 21	8.33000 +0.03	8.50	8.09	8.38	213,188
07 Apr 21	8.30000 -0.27	8.70	8.22	8.55	137,158
06 Apr 21	8.57000 -0.38	8.95	8.55	8.94	283,100
05 Apr 21	8.95000 -0.13	9.10	8.66	9.08	157,900
01 Apr 21	9.08000 +0.30	9.29	8.77	8.80	284,073
31 Mar 21	8.78000 +0.44	8.81	8.33	8.38	177,256
30 Mar 21	8.34000 +0.31	8.43	8.00	8.01	167,596
29 Mar 21	8.03000 -0.88	8.87	7.99	8.87	149,372
26 Mar 21	8.91000 +0.15	8.93	8.52	8.74	194,822
25 Mar 21	8.76000 +0.13	8.76	7.92	8.62	333,223
24 Mar 21	8.63000 -0.42	9.23	8.52	9.09	316,260
23 Mar 21	9.05000 -0.32	9.46	8.78	9.36	449,776
22 Mar 21	9.37000 +0.58	9.54	8.58	8.76	545,013
19 Mar 21	8.79000 +0.65	8.91	7.99	8.14	635,501
18 Mar 21	8.14000 -0.68	8.75	8.00	8.66	454,777
17 Mar 21	8.82000 -0.07	9.05	8.49	8.81	473,875
16 Mar 21	8.89000 +0.56	9.16	8.29	8.29	439,873
15 Mar 21	8.33000 +0.15	8.48	8.14	8.20	316,593
12 Mar 21	8.18000 -0.27	8.57	8.03	8.36	240,114
11 Mar 21	8.45000 +0.16	8.60	8.24	8.32	645,133
10 Mar 21	8.29000 +0.01	8.65	8.28	8.40	475,088
09 Mar 21	8.28000 +0.32	8.76	8.00	8.06	652,770
08 Mar 21	7.96000 +0.03	8.20	7.79	7.97	286,027
05 Mar 21	7.93000 +0.46	7.93	7.10	7.63	719,229
04 Mar 21	7.47000 -0.67	8.16	7.29	8.11	873,292
03 Mar 21	8.14000 -0.18	8.41	8.06	8.40	213,663
02 Mar 21	8.32000 +0.09	8.52	8.12	8.26	314,330
01 Mar 21	8.23000 +0.39	8.26	7.84	7.91	443,802
26 Feb 21	7.84000 -0.36	8.29	7.82	8.25	363,265
25 Feb 21	8.20000 -0.29	8.60	8.11	8.45	497,710
24 Feb 21	8.49000 +0.10	8.83	8.39	8.41	458,838
23 Feb 21	8.39000 -0.20	8.74	7.84	8.50	944,302
22 Feb 21	8.59000 -0.51	9.17	8.59	9.14	476,238
19 Feb 21	9.10000 -0.13	9.39	9.06	9.20	378,022
18 Feb 21	9.23000 -0.09	9.63	9.20	9.42	690,688
17 Feb 21	9.32000 -0.30	9.61	9.24	9.56	415,868
16 Feb 21	9.62000 -0.14	10.05	9.45	9.88	456,656
12 Feb 21	9.76000 -0.14	10.16	9.55	9.95	227,522
11 Feb 21	9.90000 -0.27	10.41	9.90	10.24	232,860
10 Feb 21	10.17000 -0.18	10.80	9.89	10.55	283,248
09 Feb 21	10.35000 -0.25	10.88	10.35	10.58	306,636
08 Feb 21	10.60000 +0.61	10.84	10.10	10.14	532,543
05 Feb 21	9.99000 +0.33	10.37	9.76	9.81	495,292
04 Feb 21	9.66000 +0.12	9.88	9.45	9.58	408,635
03 Feb 21	9.54000 +0.17	9.77	9.40	9.52	363,293
02 Feb 21	9.37000 +0.27	9.56	8.84	9.24	790,963
01 Feb 21	9.10000 +0.33	9.62	8.81	8.94	370,025
29 Jan 21	8.77000 -0.32	9.32	8.40	9.11	817,430
28 Jan 21	9.09000 -0.51	10.06	9.02	9.60	946,105
27 Jan 21	9.60000 -1.03	10.63	9.50	10.53	875,448
26 Jan 21	10.63000 -0.33	11.42	10.55	10.93	364,269
25 Jan 21	10.96000 -0.49	11.76	10.75	11.56	298,116
22 Jan 21	11.45000 -0.38	12.10	11.38	11.75	191,399
21 Jan 21	11.83000 -0.51	12.53	11.80	12.35	239,803
20 Jan 21	12.34000 +0.17	12.60	12.09	12.23	262,533
19 Jan 21	12.17000 +0.27	12.48	12.00	12.05	265,480
15 Jan 21	11.90000 +0.00	12.35	11.75	11.79	197,103
14 Jan 21	11.90000 -0.07	12.05	11.00	11.60	247,099
13 Jan 21	11.97000 -0.08	13.24	11.68	12.05	922,367
12 Jan 21	12.05000 -0.05	12.28	11.50	12.00	210,300
11 Jan 21	12.10000 +0.19	12.24	11.59	11.60	201,381
08 Jan 21	11.91000 +0.03	12.13	11.84	11.88	135,824
07 Jan 21	11.88000 +0.32	12.06	11.37	11.45	149,332
06 Jan 21	11.56000 +0.01	11.95	11.42	11.82	156,918
05 Jan 21	11.55000 -0.75	12.36	11.49	12.24	367,939
04 Jan 21	12.30000 +1.07	12.36	10.78	11.50	269,794
31 Dec 20	11.23000 -0.18	11.55	10.97	11.38	180,711
30 Dec 20	11.41000 +0.30	11.73	10.87	11.12	501,891
29 Dec 20	11.11000 -1.23	12.46	10.51	12.41	656,632
28 Dec 20	12.34000 +0.29	12.70	12.05	12.19	312,567
24 Dec 20	12.05000 -0.65	12.80	11.70	12.73	215,712
23 Dec 20	12.70000 +0.50	13.50	12.15	13.28	434,559
22 Dec 20	12.20000 -0.20	12.35	11.64	12.30	463,829
21 Dec 20	12.40000 -0.42	13.10	11.62	12.67	385,402
18 Dec 20	12.82000 -0.19	13.82	12.31	13.08	1,845,767
17 Dec 20	13.01000 +2.13	13.74	11.16	11.16	871,601
16 Dec 20	10.88000 +0.35	11.73	10.72	10.72	664,310
15 Dec 20	10.53000 -0.16	11.05	10.18	10.79	291,901
14 Dec 20	10.69000 +0.19	11.96	10.51	10.64	387,529
11 Dec 20	10.50000 -0.52	11.79	9.89	11.00	369,945
10 Dec 20	11.02000 -0.24	11.47	10.78	11.29	319,134
09 Dec 20	11.26000 -1.24	12.58	10.90	12.50	419,577
08 Dec 20	12.50000 -0.26	13.00	12.24	12.79	407,723
07 Dec 20	12.76000 -0.25	13.54	12.39	13.09	570,141
04 Dec 20	13.01000 +0.22	13.90	12.60	13.08	644,180
03 Dec 20	12.79000 +0.58	13.05	11.88	12.11	1,186,414
02 Dec 20	12.21000 +1.74	13.22	10.84	11.25	4,115,676
01 Dec 20	10.47000 +0.66	10.60	8.40	8.40	566,894
30 Nov 20	9.81000 -0.02	10.08	9.29	9.46	135,805
27 Nov 20	9.83000 +0.29	9.94	9.27	9.39	80,116
25 Nov 20	9.54000 +0.14	9.63	9.14	9.32	170,842
24 Nov 20	9.40000 -0.40	10.00	9.34	9.76	83,502
23 Nov 20	9.80000 -0.44	10.37	9.71	10.25	77,480
20 Nov 20	10.24000 +0.38	10.50	9.73	9.85	373,200
19 Nov 20	9.86000 -0.20	10.24	9.71	10.00	80,160
18 Nov 20	10.06000 +0.35	10.25	9.60	9.71	340,637
17 Nov 20	9.71000 -0.31	10.50	9.45	10.04	219,604
16 Nov 20	10.02000 -0.74	10.85	9.92	10.85	200,940
13 Nov 20	10.76000 -0.26	11.18	10.51	10.98	233,978
12 Nov 20	11.02000 -0.57	11.68	10.79	11.61	303,379
11 Nov 20	11.59000 +0.50	11.65	10.89	11.04	303,650
10 Nov 20	11.09000 +1.04	11.78	9.97	10.78	274,469
09 Nov 20	10.05000 +0.25	13.90	9.15	9.15	338,321
06 Nov 20	9.80000 -0.16	10.24	9.40	10.00	63,208
05 Nov 20	9.96000 -0.56	10.84	9.80	10.84	93,676
04 Nov 20	10.52000 -0.28	11.40	10.00	10.88	223,173
03 Nov 20	10.80000 -1.12	11.92	10.60	11.12	191,959
02 Nov 20	11.92000 -0.40	12.08	10.52	11.56	730,744
30 Oct 20	12.32000 +0.92	12.44	10.24	10.96	372,614
29 Oct 20	11.40000 -0.40	11.96	11.04	11.60	114,827
28 Oct 20	11.80000 -1.04	12.80	10.72	12.44	384,686
27 Oct 20	12.84000 +1.16	14.44	11.68	12.04	653,814
26 Oct 20	11.68000 +0.52	12.04	10.60	11.48	125,529
23 Oct 20	11.16000 +0.80	12.08	10.08	10.44	130,203
22 Oct 20	10.36000 -0.36	11.12	10.28	10.76	36,619
21 Oct 20	10.72000 -0.28	11.32	10.70	10.92	34,452
20 Oct 20	11.00000 -0.04	11.92	10.40	11.56	71,702
19 Oct 20	11.04000 +0.80	12.16	10.40	10.40	68,569
16 Oct 20	10.24000 -0.40	10.96	10.24	10.64	91,361
15 Oct 20	10.64000 +0.20	10.64	9.98	10.12	88,286
14 Oct 20	10.44000 -1.12	11.88	10.40	11.88	71,176
13 Oct 20	11.56000 +1.68	12.12	9.60	10.08	137,939
12 Oct 20	9.88000 -0.04	10.64	9.64	9.80	53,396
09 Oct 20	9.92000 -0.20	10.40	9.92	10.32	26,207
08 Oct 20	10.12000 -1.12	11.95	10.12	11.24	51,913
07 Oct 20	11.24000 -0.12	12.56	10.24	11.36	114,318
06 Oct 20	11.36000 +1.96	12.12	8.80	8.80	70,508
05 Oct 20	9.40000 +0.04	9.64	9.28	9.52	31,164
02 Oct 20	9.36000 +0.32	9.60	9.04	9.48	97,253
01 Oct 20	9.04000 -0.32	9.48	8.88	9.20	40,062
30 Sep 20	9.36000 +0.36	9.60	9.00	9.00	51,873
29 Sep 20	9.00000 -0.32	9.48	8.84	9.12	76,817
28 Sep 20	9.32000 +0.20	9.60	8.96	9.16	55,365
25 Sep 20	9.12000 -0.12	9.52	8.80	9.24	60,464
24 Sep 20	9.24000 -0.76	10.20	9.04	9.84	83,730
23 Sep 20	10.00000 -0.96	10.76	9.84	10.64	72,236
22 Sep 20	10.96000 -0.44	11.76	10.00	11.44	129,693
21 Sep 20	11.40000 -0.36	12.00	11.04	11.92	42,544
18 Sep 20	11.76000 +0.32	12.20	11.12	11.44	196,996
17 Sep 20	11.44000 +0.12	11.96	11.17	11.56	224,954
16 Sep 20	11.32000 +0.40	11.80	10.68	10.72	163,021
15 Sep 20	10.92000 +0.12	11.36	10.68	11.32	114,993
14 Sep 20	10.80000 +1.24	11.00	9.36	9.36	123,798
11 Sep 20	9.56000 -0.12	9.98	9.20	9.60	59,199
10 Sep 20	9.68000 +0.04	10.08	9.40	9.64	101,855
09 Sep 20	9.64000 +0.48	9.88	8.98	9.04	91,039
08 Sep 20	9.16000 +0.36	9.28	8.68	9.28	91,829
04 Sep 20	8.80000 +0.16	9.24	8.20	8.68	80,101
03 Sep 20	8.64000 -1.36	11.40	8.38	9.76	259,700
02 Sep 20	10.00000 +0.04	10.20	8.24	9.84	339,139
01 Sep 20	9.96000 -1.48	10.74	9.68	9.76	217,432
31 Aug 20	11.44000 -0.04	12.00	11.08	12.00	91,436
28 Aug 20	11.48000 +0.40	12.40	10.76	10.88	137,464
27 Aug 20	11.08000 -0.04	11.24	10.58	11.16	114,523
26 Aug 20	11.12000 -1.08	12.48	11.00	12.40	341,713
25 Aug 20	12.20000 +0.48	12.36	10.72	11.78	247,551
24 Aug 20	11.72000 -0.44	11.96	11.36	11.96	164,423
21 Aug 20	12.16000 +0.12	12.16	10.72	11.96	220,853
20 Aug 20	12.04000 -0.48	12.66	11.36	12.40	191,817
19 Aug 20	12.52000 +1.68	13.08	11.68	11.92	382,772
18 Aug 20	10.84000 +0.40	10.92	10.16	10.16	127,227
17 Aug 20	10.44000 +1.04	10.60	9.00	9.40	216,246
14 Aug 20	9.40000 -0.08	9.40	8.84	9.32	124,534
13 Aug 20	9.48000 +0.12	9.68	9.20	9.20	98,388
12 Aug 20	9.36000 -0.60	9.84	8.88	9.60	198,416
11 Aug 20	9.96000 -0.60	11.00	9.68	10.64	100,773
10 Aug 20	10.56000 -0.20	10.94	10.16	10.88	190,609
07 Aug 20	10.76000 +0.20	11.16	10.20	10.44	282,915
06 Aug 20	10.56000 -0.44	10.94	10.24	10.80	273,892
05 Aug 20	11.00000 -0.36	11.36	10.68	11.36	121,945
04 Aug 20	11.36000 +0.40	11.76	10.80	10.80	97,778
03 Aug 20	10.96000 +0.20	11.16	10.40	10.60	122,863
31 Jul 20	10.76000 +0.16	12.20	10.32	10.84	329,390
30 Jul 20	10.60000 +0.28	11.04	10.00	10.20	141,472
29 Jul 20	10.32000 +0.08	10.72	10.00	10.16	186,907
28 Jul 20	10.24000 -0.08	10.36	9.80	10.00	179,488
27 Jul 20	10.32000 +0.04	10.76	9.40	10.56	143,179
24 Jul 20	10.28000 -0.52	10.89	10.12	10.68	126,051
23 Jul 20	10.80000 +0.00	11.32	10.44	10.96	85,719
22 Jul 20	10.80000 -0.80	11.60	10.48	11.28	97,251
21 Jul 20	11.60000 -0.40	12.12	11.20	12.04	113,813
20 Jul 20	12.00000 -0.72	13.28	11.44	13.08	227,206
17 Jul 20	12.72000 +1.60	13.92	11.08	11.96	539,733
16 Jul 20	11.12000 -0.40	11.60	10.92	11.24	82,645
15 Jul 20	11.52000 +0.16	12.00	10.80	11.68	195,131
14 Jul 20	11.36000 -1.76	12.76	9.80	12.60	673,066
13 Jul 20	13.12000 -0.16	13.60	12.00	13.52	789,134
10 Jul 20	13.28000 +1.24	14.88	12.28	12.76	3,443,795
09 Jul 20	12.04000 +0.20	12.80	10.48	10.72	1,107,036
08 Jul 20	11.84000 +2.28	11.88	8.44	9.20	2,768,399
07 Jul 20	9.56000 +0.76	13.60	8.72	10.08	10,639,279
06 Jul 20	8.80000 +7.02	10.76	2.40	2.80	16,427,474
02 Jul 20	1.78000 -0.10	1.92	1.72	1.92	89,769
01 Jul 20	1.88000 +0.04	1.89	1.74	1.84	60,220
30 Jun 20	1.84000 +0.04	1.84	1.72	1.80	63,310
29 Jun 20	1.80440 +0.06	1.90	1.72	1.76	79,440
26 Jun 20	1.74000 -0.20	1.96	1.61	1.95	166,139
25 Jun 20	1.93600 -0.06	1.98	1.87	1.96	92,182
24 Jun 20	2.00000 -0.03	2.20	1.93	2.00	386,479
23 Jun 20	2.03200 +0.08	2.08	1.96	2.00	98,143
22 Jun 20	1.94800 -0.05	2.07	1.88	2.07	104,765
19 Jun 20	2.00000 -0.01	2.08	2.00	2.01	56,847
18 Jun 20	2.00800 +0.02	2.08	1.93	1.93	63,895
17 Jun 20	1.99200 -0.07	2.12	1.80	2.12	139,852
16 Jun 20	2.06400 -0.06	2.19	2.00	2.12	78,954
15 Jun 20	2.12000 -0.08	2.20	2.04	2.20	64,673
12 Jun 20	2.20000 +0.08	2.28	2.08	2.24	70,305
11 Jun 20	2.11600 -0.40	2.32	2.08	2.32	170,015
10 Jun 20	2.51200 -0.01	2.60	2.29	2.60	124,384
09 Jun 20	2.52000 +0.16	2.60	2.20	2.40	201,146
08 Jun 20	2.36000 +0.12	2.40	2.14	2.32	109,382
05 Jun 20	2.24000 -0.08	2.44	2.17	2.32	151,586
04 Jun 20	2.31600 +0.12	2.32	2.12	2.18	145,114
03 Jun 20	2.19200 +0.00	2.20	2.10	2.20	31,987
02 Jun 20	2.19200 -0.04	2.24	2.04	2.22	86,224
01 Jun 20	2.23600 -0.01	2.24	2.12	2.24	75,774
29 May 20	2.24400 -0.13	2.52	2.13	2.50	212,864
28 May 20	2.37600 +0.32	2.40	2.08	2.08	280,718
27 May 20	2.06000 -0.04	2.16	2.00	2.08	188,887
26 May 20	2.10000 +0.00	2.24	2.06	2.10	93,594
22 May 20	2.10000 +0.04	2.12	2.04	2.06	75,202
21 May 20	2.05600 -0.06	2.20	2.05	2.14	40,912
20 May 20	2.12000 -0.02	2.19	2.00	2.08	85,022
19 May 20	2.14400 +0.07	2.28	1.96	1.96	99,089
18 May 20	2.07600 -0.08	2.28	1.85	2.20	244,858
15 May 20	2.16000 +0.16	2.32	1.88	2.00	329,566
14 May 20	2.00000 +0.17	2.04	1.60	1.83	207,924
13 May 20	1.82800 -0.02	1.86	1.76	1.82	102,119
12 May 20	1.84400 +0.04	1.96	1.80	1.96	200,639
11 May 20	1.80000 -0.03	2.04	1.72	2.04	214,694
08 May 20	1.83200 +0.16	2.12	1.72	1.76	905,624
07 May 20	1.66800 +0.11	1.84	1.53	1.64	337,125
06 May 20	1.56000 -0.04	1.62	1.50	1.56	91,687
05 May 20	1.60400 +0.00	1.68	1.56	1.64	138,607
04 May 20	1.60000 -0.01	1.62	1.56	1.60	58,193
01 May 20	1.61200 -0.11	1.72	1.52	1.72	96,795
30 Apr 20	1.72000 +0.12	1.72	1.56	1.64	105,983
29 Apr 20	1.60000 -0.08	1.80	1.58	1.72	283,213
28 Apr 20	1.68000 +0.08	1.69	1.56	1.60	51,180
27 Apr 20	1.60000 +0.01	1.72	1.59	1.60	184,938
24 Apr 20	1.59200 +0.03	1.60	1.49	1.60	44,552
23 Apr 20	1.56000 +0.01	1.60	1.48	1.60	62,814
22 Apr 20	1.54800 +0.03	1.56	1.46	1.56	29,237
21 Apr 20	1.52000 -0.04	1.60	1.44	1.52	64,935
20 Apr 20	1.56000 +0.00	1.65	1.52	1.60	81,572
17 Apr 20	1.56400 +0.10	1.60	1.52	1.52	81,894
16 Apr 20	1.46000 -0.04	1.59	1.44	1.58	63,792
15 Apr 20	1.50000 -0.09	1.58	1.48	1.56	112,749
14 Apr 20	1.58800 -0.01	1.72	1.40	1.68	178,181
13 Apr 20	1.60000 +0.20	1.76	1.36	1.43	315,964
09 Apr 20	1.39600 +0.08	1.40	1.18	1.36	555,225
08 Apr 20	1.32000 +0.00	1.40	1.20	1.36	232,702
07 Apr 20	1.32000 -0.05	1.42	1.28	1.42	77,457
06 Apr 20	1.37200 +0.09	1.42	1.28	1.34	164,412
03 Apr 20	1.28000 -0.12	1.56	1.22	1.45	148,484
02 Apr 20	1.40000 -0.15	1.60	1.38	1.46	106,422
01 Apr 20	1.54800 -0.10	1.79	1.48	1.64	61,323
31 Mar 20	1.65200 -0.02	1.79	1.62	1.64	41,898
30 Mar 20	1.66800 -0.23	1.88	1.60	1.80	85,802
27 Mar 20	1.90000 -0.12	2.08	1.78	2.08	95,920
26 Mar 20	2.02000 +0.06	2.24	1.46	2.08	186,833
25 Mar 20	1.95600 +0.04	2.11	1.88	2.10	46,627
24 Mar 20	1.91200 +0.11	2.24	1.45	2.10	202,358
23 Mar 20	1.80000 +0.31	2.08	1.80	2.04	76,437
20 Mar 20	1.48800 +0.05	1.72	1.47	1.68	74,859
19 Mar 20	1.44000 +0.12	1.56	1.20	1.32	35,031
18 Mar 20	1.32000 -0.24	1.75	1.22	1.42	51,948
17 Mar 20	1.56000 +0.28	1.71	1.24	1.30	47,174
16 Mar 20	1.28000 -0.01	1.39	1.20	1.32	32,397
13 Mar 20	1.29200 -0.07	1.76	1.20	1.44	57,629
12 Mar 20	1.36000 -0.14	1.60	1.24	1.40	27,678
11 Mar 20	1.49600 -0.26	1.91	1.42	1.80	34,587
10 Mar 20	1.76000 -0.18	1.93	1.68	1.93	69,491
09 Mar 20	1.94000 -0.18	2.15	1.84	2.15	45,273
06 Mar 20	2.12000 -0.07	2.36	2.07	2.24	62,156
05 Mar 20	2.19200 +0.22	2.39	1.96	2.00	107,874
04 Mar 20	1.97600 -0.14	2.12	1.92	2.05	120,089
03 Mar 20	2.12000 -0.08	2.36	1.92	2.12	83,542
02 Mar 20	2.20400 -0.48	2.47	2.04	2.16	110,395
28 Feb 20	2.68000 +0.03	2.76	2.44	2.76	44,906
27 Feb 20	2.64800 -0.08	2.88	2.52	2.88	32,852
26 Feb 20	2.72800 +0.15	2.96	2.52	2.71	60,433
25 Feb 20	2.58000 -0.26	3.06	2.57	2.88	40,432
24 Feb 20	2.84400 -0.23	3.00	2.80	3.00	46,272
21 Feb 20	3.07600 -0.07	3.20	3.00	3.20	17,925
20 Feb 20	3.14800 +0.05	3.20	3.04	3.20	40,050
19 Feb 20	3.09600 +0.02	3.20	3.03	3.20	26,625
18 Feb 20	3.07200 -0.15	3.29	3.04	3.29	19,585
14 Feb 20	3.22000 -0.06	3.32	3.20	3.30	24,028
13 Feb 20	3.28000 -0.02	3.30	3.12	3.30	28,671
12 Feb 20	3.30000 +0.10	3.36	3.12	3.36	26,120
11 Feb 20	3.20000 +0.00	3.32	3.12	3.24	29,912
10 Feb 20	3.20000 +0.09	3.32	3.12	3.20	50,469
07 Feb 20	3.11200 -0.24	3.44	3.00	3.32	52,728
06 Feb 20	3.35200 +0.11	3.44	3.26	3.36	21,092
05 Feb 20	3.24560 +0.12	3.40	3.20	3.28	37,812
04 Feb 20	3.12400 +0.11	3.28	3.08	3.28	61,441
03 Feb 20	3.01200 +0.09	3.14	2.76	2.94	78,283
31 Jan 20	2.92000 -0.08	3.32	2.84	3.16	47,971
30 Jan 20	3.00000 -0.40	3.40	2.88	3.40	133,072
29 Jan 20	3.39600 -0.40	4.28	3.34	4.28	122,414
28 Jan 20	3.80000 -0.12	4.04	3.70	4.04	41,815
27 Jan 20	3.92000 -0.32	4.08	3.68	4.00	51,661
24 Jan 20	4.24000 -0.32	4.72	4.00	4.60	74,503
23 Jan 20	4.56000 -0.20	4.92	4.40	4.80	76,995
22 Jan 20	4.76000 +0.55	4.80	4.08	4.44	73,235
21 Jan 20	4.21200 +0.42	4.56	3.68	3.98	110,889
17 Jan 20	3.79600 -0.06	3.87	3.64	3.80	21,611
16 Jan 20	3.86000 +0.14	3.88	3.68	3.80	51,897
15 Jan 20	3.72000 +0.28	3.92	3.44	3.44	57,370
14 Jan 20	3.43600 -0.04	3.60	3.40	3.48	36,314
13 Jan 20	3.47600 -0.40	4.00	3.40	4.00	54,754
10 Jan 20	3.88000 +0.15	3.97	3.68	3.97	70,377
09 Jan 20	3.72800 +0.61	3.96	3.12	3.24	180,981
08 Jan 20	3.12000 -0.14	3.38	2.92	3.32	43,905
07 Jan 20	3.26000 +0.16	3.52	3.18	3.40	120,618
06 Jan 20	3.09600 +0.24	3.20	2.88	2.92	121,870
03 Jan 20	2.85200 -0.04	2.98	2.77	2.92	37,403
02 Jan 20	2.88800 +0.01	3.04	2.84	2.96	52,352
31 Dec 19	2.88000 +0.04	3.00	2.82	2.82	33,995
30 Dec 19	2.83600 -0.13	2.96	2.76	2.96	34,103
27 Dec 19	2.96400 +0.02	3.20	2.88	3.01	37,077
26 Dec 19	2.94000 -0.18	3.36	2.93	3.20	54,125
24 Dec 19	3.12000 +0.05	3.28	2.84	3.04	55,788
23 Dec 19	3.07200 +0.35	3.39	2.60	2.76	126,498
20 Dec 19	2.72000 +0.08	2.76	2.48	2.56	152,009
19 Dec 19	2.64400 +0.12	2.72	2.40	2.56	102,367
18 Dec 19	2.52000 +0.16	2.52	2.32	2.40	103,424
17 Dec 19	2.36000 +0.12	2.39	2.16	2.28	91,287
16 Dec 19	2.24000 +0.11	2.28	2.08	2.12	116,301
13 Dec 19	2.13200 -0.13	2.40	2.12	2.24	78,439
12 Dec 19	2.26000 +0.22	2.28	2.00	2.08	104,553
11 Dec 19	2.04000 -0.12	2.20	1.90	2.16	182,705
10 Dec 19	2.16000 -0.25	2.44	2.10	2.42	135,868
09 Dec 19	2.40800 -0.34	2.92	2.40	2.92	198,201
06 Dec 19	2.74800 +0.06	2.86	2.70	2.71	96,629
05 Dec 19	2.68400 -0.08	2.80	2.64	2.80	91,114
04 Dec 19	2.76400 -0.17	3.00	2.72	2.99	82,503
03 Dec 19	2.93600 +0.12	3.00	2.60	2.86	96,461
02 Dec 19	2.81600 -0.13	3.09	2.76	3.09	144,038
29 Nov 19	2.94400 +0.02	3.16	2.72	3.04	128,067
27 Nov 19	2.92000 +0.40	3.08	2.60	2.74	553,773
26 Nov 19	2.52400 +0.12	2.72	2.43	2.45	356,306
25 Nov 19	2.40000 +0.04	2.57	2.36	2.56	248,952
22 Nov 19	2.36000 -0.16	2.60	2.32	2.60	388,764
21 Nov 19	2.52000 -0.15	2.80	2.46	2.72	45,382
20 Nov 19	2.66800 -0.09	2.88	2.67	2.80	34,959
19 Nov 19	2.76000 -0.20	3.00	2.71	3.00	57,248
18 Nov 19	2.96000 -0.22	3.40	2.92	3.20	39,131
15 Nov 19	3.18000 -0.86	4.24	3.04	4.08	62,235
14 Nov 19	4.04000 -0.20	4.20	4.00	4.20	12,499
13 Nov 19	4.24000 -0.16	4.46	4.08	4.40	15,043
12 Nov 19	4.40000 -0.32	5.36	4.40	4.92	17,074
11 Nov 19	4.72000 -0.32	5.48	4.52	5.20	32,216
08 Nov 19	5.04000 +0.04	5.12	4.88	4.88	12,209
07 Nov 19	5.00000 +0.04	5.99	4.88	4.88	15,356
06 Nov 19	4.96000 -0.20	5.52	4.92	5.40	26,561
05 Nov 19	5.16000 -0.56	6.76	5.00	6.20	44,679
04 Nov 19	5.72000 +0.32	5.80	5.40	5.80	6,672
01 Nov 19	5.40000 +0.16	5.64	5.24	5.40	7,074
31 Oct 19	5.24000 -0.20	5.48	5.08	5.48	2,141
30 Oct 19	5.44000 +0.24	5.96	5.04	5.24	14,227
29 Oct 19	5.20000 -0.20	5.52	5.20	5.48	1,557
28 Oct 19	5.40000 +0.20	5.48	5.16	5.16	8,529
25 Oct 19	5.20000 +0.20	5.40	5.00	5.00	10,759
24 Oct 19	5.00000 -0.60	5.56	4.96	5.56	4,115
23 Oct 19	5.60000 +0.32	5.64	5.00	5.20	5,329
22 Oct 19	5.28000 -0.36	5.88	4.94	5.68	37,065
21 Oct 19	5.64000 -0.32	5.96	5.60	5.84	5,761
18 Oct 19	5.96000 -0.64	6.52	5.88	6.52	2,921
17 Oct 19	6.60000 -0.16	7.00	6.28	6.96	3,565
16 Oct 19	6.76000 +0.44	6.96	6.40	6.40	2,608
15 Oct 19	6.32000 +0.40	6.40	6.00	6.00	2,836
14 Oct 19	5.92000 +0.32	6.20	5.60	5.64	9,695
11 Oct 19	5.60000 -0.24	6.20	5.52	5.88	24,273
10 Oct 19	5.84000 +0.44	6.00	5.48	5.48	12,707
09 Oct 19	5.40000 +0.00	5.84	5.36	5.76	9,454
08 Oct 19	5.40000 -0.20	5.88	5.36	5.66	6,254
07 Oct 19	5.60000 -0.28	5.96	5.56	5.84	4,127
04 Oct 19	5.88000 +0.12	5.96	5.52	5.52	4,756
03 Oct 19	5.76000 +0.32	5.80	5.36	5.44	9,712
02 Oct 19	5.44000 -0.20	5.78	5.28	5.64	9,580
01 Oct 19	5.64000 -0.12	6.04	5.60	6.04	15,868
30 Sep 19	5.76000 -0.60	6.72	5.76	6.72	35,473
27 Sep 19	6.36000 -0.16	6.60	6.16	6.24	6,486
26 Sep 19	6.52000 -0.28	7.32	6.08	7.32	24,252
25 Sep 19	6.80000 -0.16	7.56	6.80	6.96	4,312
24 Sep 19	6.96000 +0.36	7.48	6.24	6.64	12,365
23 Sep 19	6.60000 -0.64	7.80	6.60	7.80	10,773
20 Sep 19	7.24000 -0.44	8.24	7.24	7.72	11,846
19 Sep 19	7.68000 -0.32	8.56	7.60	8.56	7,151
18 Sep 19	8.00000 +0.00	8.68	7.80	8.16	7,671
17 Sep 19	8.00000 -0.28	8.64	8.00	8.19	5,967
16 Sep 19	8.28000 +0.40	8.72	7.96	7.96	10,433
13 Sep 19	7.88000 -0.20	8.64	7.76	8.16	9,184
12 Sep 19	8.08000 +0.10	8.17	7.72	8.08	5,859
11 Sep 19	7.98000 -0.02	8.36	7.68	8.00	31,812
10 Sep 19	8.00000 +0.60	8.16	7.48	7.80	10,990
09 Sep 19	7.40000 -0.64	8.36	7.40	8.08	26,578
06 Sep 19	8.04000 +0.64	8.16	6.88	7.36	11,031
05 Sep 19	7.40000 +0.64	7.40	6.56	7.00	5,130
04 Sep 19	6.76000 -0.20	7.40	6.44	7.04	7,918
03 Sep 19	6.96000 -0.72	7.88	6.72	7.64	10,096
30 Aug 19	7.68000 +0.08	8.17	7.52	7.52	5,296
29 Aug 19	7.60000 +0.20	7.92	6.88	7.44	9,720
28 Aug 19	7.40000 +0.20	7.72	6.96	7.40	7,811
27 Aug 19	7.20000 +0.00	7.40	6.36	7.08	9,408
26 Aug 19	7.20000 +0.36	7.60	6.88	7.60	11,558
23 Aug 19	6.84000 -1.12	8.32	6.84	7.86	6,773
22 Aug 19	7.96000 -0.24	8.32	7.92	8.20	2,220
21 Aug 19	8.20000 -0.04	8.64	7.84	8.32	6,271
20 Aug 19	8.24000 -0.12	8.68	8.04	8.32	7,682
19 Aug 19	8.36000 +0.36	8.40	7.64	8.16	5,885
16 Aug 19	8.00000 +1.00	8.20	6.95	7.08	8,005
15 Aug 19	7.00000 -0.24	8.36	6.80	7.28	20,303
14 Aug 19	7.24000 -0.40	7.64	7.00	7.64	6,232
13 Aug 19	7.64000 +0.48	8.20	6.00	7.16	16,269
12 Aug 19	7.16000 -0.16	8.00	7.08	8.00	17,745
09 Aug 19	7.32000 +0.12	7.60	7.00	7.20	8,721
08 Aug 19	7.20000 -0.20	7.76	7.12	7.12	7,429
07 Aug 19	7.40000 -0.32	8.00	7.20	7.64	14,341
06 Aug 19	7.72000 +0.00	8.04	7.56	7.76	9,358
05 Aug 19	7.72000 -0.44	8.32	7.68	8.04	15,391
02 Aug 19	8.16000 -1.16	9.28	8.08	9.28	21,012
01 Aug 19	9.32000 +1.40	9.48	7.72	8.00	40,331
31 Jul 19	7.92000 -0.08	8.32	7.84	8.04	8,216
30 Jul 19	8.00000 +0.00	8.20	7.76	8.00	16,575
29 Jul 19	8.00000 -0.20	8.52	7.68	8.20	22,951
26 Jul 19	8.20000 -0.28	8.80	7.84	8.40	36,380
25 Jul 19	8.48000 -0.48	9.16	8.44	9.04	24,325
24 Jul 19	8.96000 -0.40	9.60	8.68	9.36	41,971
23 Jul 19	9.36000 -0.64	11.12	9.36	10.04	8,050
22 Jul 19	10.00000 -0.44	10.72	9.84	10.44	24,858
19 Jul 19	10.44000 -0.12	10.64	9.84	10.60	24,686
18 Jul 19	10.56000 +0.04	10.96	9.44	10.44	293,966
17 Jul 19	10.52000 +0.00	11.36	9.48	10.40	41,691
16 Jul 19	10.52000 +1.40	11.00	8.68	9.12	332,136
15 Jul 19	9.12000 +0.04	9.56	8.84	9.08	20,156
12 Jul 19	9.08000 -0.32	9.36	8.96	9.36	7,621
11 Jul 19	9.40000 -0.20	10.12	9.06	9.64	18,324
10 Jul 19	9.60000 -0.40	11.04	9.28	10.08	25,295
09 Jul 19	10.00000 +0.08	10.36	9.60	9.92	39,312
08 Jul 19	9.92000 +0.32	11.36	9.64	10.16	36,273
05 Jul 19	9.60000 +0.68	9.80	8.52	8.80	25,143
03 Jul 19	8.92000 +0.16	9.88	7.52	8.52	45,818
02 Jul 19	8.76000 -0.88	9.64	8.64	9.64	40,656
01 Jul 19	9.64000 -0.84	11.12	9.56	11.12	71,695
28 Jun 19	10.48000 +1.72	13.24	8.76	8.76	1,033,429
27 Jun 19	8.76000 -0.20	9.12	8.64	8.96	36,754
26 Jun 19	8.96000 -0.32	9.28	8.40	9.28	30,554
25 Jun 19	9.28000 -0.48	9.72	9.12	9.72	35,676
24 Jun 19	9.76000 +0.20	10.04	9.16	9.80	22,290
21 Jun 19	9.56000 -0.24	10.08	9.32	9.68	28,693
20 Jun 19	9.80000 -0.32	10.52	9.40	10.28	30,746
19 Jun 19	10.12000 -0.68	10.96	9.84	10.96	35,676
18 Jun 19	10.80000 +0.44	11.00	10.08	10.36	16,435
17 Jun 19	10.36000 +0.64	10.60	9.72	9.80	29,122
14 Jun 19	9.72000 -1.60	11.20	9.64	10.96	18,792
13 Jun 19	11.32000 +0.48	11.56	10.20	10.96	11,930
12 Jun 19	10.84000 -0.12	11.24	10.40	11.20	22,811
11 Jun 19	10.96000 -1.48	12.71	10.92	12.56	31,694
10 Jun 19	12.44000 +0.76	12.80	11.44	11.44	21,162
07 Jun 19	11.68000 -1.60	13.38	11.64	13.36	32,734
06 Jun 19	13.28000 +0.12	13.96	12.44	12.88	43,670
05 Jun 19	13.16000 -0.44	14.00	12.68	13.68	16,085
04 Jun 19	13.60000 -0.32	14.60	13.12	14.04	50,901
03 Jun 19	13.92000 +1.44	14.00	12.32	12.32	17,512
31 May 19	12.48000 -1.20	14.00	12.16	13.32	15,940
30 May 19	13.68000 +0.32	14.20	12.92	13.52	64,260
29 May 19	13.36000 +0.28	13.76	12.44	12.92	20,761
28 May 19	13.08000 -0.08	13.60	12.86	13.60	14,229
24 May 19	13.16000 -0.08	14.32	12.88	13.24	11,189
23 May 19	13.24000 -0.68	13.92	12.56	13.92	15,128
22 May 19	13.92000 +0.20	14.32	13.40	13.72	19,207
21 May 19	13.72000 -0.12	14.48	13.58	13.76	29,110
20 May 19	13.84000 +0.32	14.32	13.28	13.48	28,727
17 May 19	13.52000 -0.28	13.64	12.60	13.60	23,180
16 May 19	13.80000 +0.76	14.72	12.76	13.24	25,027
15 May 19	13.04000 +0.40	13.28	12.16	12.60	15,800
14 May 19	12.64000 -0.20	12.84	12.36	12.36	13,036
13 May 19	12.84000 -0.88	13.84	12.12	13.20	23,846
10 May 19	13.72000 +0.24	13.84	13.00	13.24	18,705
09 May 19	13.48000 +0.24	13.56	13.00	13.28	6,244
08 May 19	13.24000 +0.24	14.12	12.72	12.92	21,268
07 May 19	13.00000 -0.68	13.84	12.88	13.80	11,763
06 May 19	13.68000 +0.28	14.00	13.36	13.48	11,982
03 May 19	13.40000 +0.28	13.40	12.84	13.32	5,709
02 May 19	13.12000 +0.08	13.32	12.90	13.04	7,841
01 May 19	13.04000 +0.08	13.52	12.89	12.92	8,917
30 Apr 19	12.96000 -1.48	14.46	12.61	14.40	20,486
29 Apr 19	14.44000 +0.20	14.60	13.92	14.28	14,652
26 Apr 19	14.24000 +0.20	14.32	13.84	13.92	15,752
25 Apr 19	14.04000 -0.04	14.44	13.80	14.04	7,821
24 Apr 19	14.08000 -0.40	14.68	13.92	14.68	11,770
23 Apr 19	14.48000 +0.16	14.64	14.08	14.48	13,440
22 Apr 19	14.32000 -0.08	14.52	13.78	14.08	11,251
18 Apr 19	14.40000 +0.16	14.68	13.98	14.08	15,892
17 Apr 19	14.24000 -0.84	15.12	13.20	15.12	20,514
16 Apr 19	15.08000 -0.40	15.76	14.84	15.44	12,461
15 Apr 19	15.48000 -0.16	15.84	14.72	15.84	26,204
12 Apr 19	15.64000 -0.48	16.32	15.40	16.32	25,766
11 Apr 19	16.12000 -0.48	16.60	15.84	16.60	25,686
10 Apr 19	16.60000 -0.12	17.00	16.16	16.84	10,734
09 Apr 19	16.72000 -1.12	18.00	16.68	17.92	11,598
08 Apr 19	17.84000 +0.48	18.48	15.88	17.36	10,880
05 Apr 19	17.36000 +0.96	17.48	16.56	16.56	8,482
04 Apr 19	16.40000 -1.08	17.68	16.12	17.52	17,354
03 Apr 19	17.48000 +0.36	17.60	16.84	17.08	23,057
02 Apr 19	17.12000 -0.48	17.60	16.96	17.60	9,658
01 Apr 19	17.60000 +0.04	18.08	17.28	17.60	15,860
29 Mar 19	17.56000 -0.08	19.48	17.36	19.48	21,674
28 Mar 19	17.64000 +1.40	18.20	16.28	16.60	51,719
27 Mar 19	16.24000 +0.00	16.80	15.80	16.20	7,548
26 Mar 19	16.24000 +0.04	17.08	15.92	16.20	17,244
25 Mar 19	16.20000 -1.40	17.88	15.64	17.48	58,002
22 Mar 19	17.60000 -0.40	19.30	17.42	18.04	44,231
21 Mar 19	18.00000 -0.60	18.92	17.68	18.44	49,248
20 Mar 19	18.60000 +0.04	19.38	17.88	18.52	48,664
19 Mar 19	18.56000 +1.28	18.56	16.72	17.44	53,949
18 Mar 19	17.28000 +0.28	17.48	16.44	17.12	34,014
15 Mar 19	17.00000 +0.60	17.00	15.76	16.36	63,631
14 Mar 19	16.40000 -0.24	16.76	15.44	16.48	28,762
13 Mar 19	16.64000 -0.04	17.12	16.04	16.80	33,387
12 Mar 19	16.68000 +0.20	17.04	15.90	16.44	14,823
11 Mar 19	16.48000 -0.04	16.80	16.04	16.52	47,596
08 Mar 19	16.52000 -0.24	17.92	16.42	16.72	7,176
07 Mar 19	16.76000 -0.60	17.76	16.44	17.12	58,156
06 Mar 19	17.36000 -0.64	18.16	17.20	18.00	16,300
05 Mar 19	18.00000 +0.28	18.40	17.56	17.76	24,555
04 Mar 19	17.72000 +0.28	18.16	16.52	17.68	21,373
01 Mar 19	17.44000 +0.44	17.80	16.96	17.60	14,066
28 Feb 19	17.00000 -0.68	17.92	16.92	17.68	25,326
27 Feb 19	17.68000 +0.68	18.44	16.32	16.88	21,353
26 Feb 19	17.00000 -0.16	17.52	16.76	17.20	10,808
25 Feb 19	17.16000 +0.20	17.52	16.32	16.80	15,140
22 Feb 19	16.96000 +0.80	17.20	16.28	16.28	7,289
21 Feb 19	16.16000 -0.40	17.32	15.72	16.52	12,824
20 Feb 19	16.56000 -0.64	17.24	16.40	17.20	16,396
19 Feb 19	17.20000 -0.04	17.36	16.48	17.28	13,892
15 Feb 19	17.24000 +0.20	17.60	16.80	17.12	15,331
14 Feb 19	17.04000 -0.20	17.52	16.28	17.24	15,362
13 Feb 19	17.24000 -0.12	17.92	16.92	17.48	4,986
12 Feb 19	17.36000 -0.04	17.92	17.20	17.64	12,668
11 Feb 19	17.40000 +0.48	18.40	16.55	17.44	11,510
08 Feb 19	16.92000 +0.24	17.20	16.36	16.68	18,161
07 Feb 19	16.68000 -0.04	16.92	16.08	16.76	29,376
06 Feb 19	16.72000 -0.20	17.64	16.46	16.84	9,966
05 Feb 19	16.92000 -0.28	17.64	16.16	17.20	15,110
04 Feb 19	17.20000 -0.40	17.68	16.92	17.56	35,205
01 Feb 19	17.60000 +0.32	17.72	16.80	17.20	22,526
31 Jan 19	17.28000 +1.44	17.46	15.44	15.92	36,019
30 Jan 19	15.84000 +0.24	16.12	15.54	15.60	14,623
29 Jan 19	15.60000 +0.44	16.48	15.16	15.16	13,337
28 Jan 19	15.16000 -0.52	16.64	15.16	15.68	83,357
25 Jan 19	15.68000 +0.28	15.88	14.88	15.40	59,652
24 Jan 19	15.40000 +0.36	15.96	14.44	14.92	46,572
23 Jan 19	15.04000 -1.12	16.28	14.92	16.28	32,348
22 Jan 19	16.16000 -0.36	17.56	14.84	16.52	47,662
18 Jan 19	16.52000 -0.48	17.20	16.08	17.08	33,904
17 Jan 19	17.00000 -0.24	17.80	16.20	17.76	30,599
16 Jan 19	17.24000 -2.48	19.76	17.12	19.60	26,093
15 Jan 19	19.72000 +1.52	20.32	18.36	18.36	42,262
14 Jan 19	18.20000 +0.28	18.36	17.40	17.76	61,324
11 Jan 19	17.92000 +0.12	18.28	17.40	17.72	25,009
10 Jan 19	17.80000 -0.04	18.12	17.40	17.72	40,115
09 Jan 19	17.84000 -0.20	18.64	17.64	18.12	17,848
08 Jan 19	18.04000 +0.20	18.64	17.54	18.00	27,778
07 Jan 19	17.84000 +0.20	18.52	17.28	17.52	38,744
04 Jan 19	17.64000 -0.24	18.20	17.24	18.16	23,517
03 Jan 19	17.88000 +0.00	18.54	17.08	17.36	102,524
02 Jan 19	17.88000 +0.28	18.48	17.00	17.28	64,629
31 Dec 18	17.60000 -0.48	19.39	16.80	17.84	44,065
28 Dec 18	18.08000 +3.28	18.32	14.80	14.80	189,828
27 Dec 18	14.80000 -1.40	16.76	14.38	16.12	58,630
26 Dec 18	16.20000 -1.20	17.44	15.72	17.44	45,732
24 Dec 18	17.40000 -0.68	17.72	16.80	17.72	23,351
21 Dec 18	18.08000 +0.20	18.48	17.44	18.00	494,460
20 Dec 18	17.88000 +0.00	18.88	16.92	18.56	59,866
19 Dec 18	17.88000 -1.08	19.69	17.36	19.00	69,762
18 Dec 18	18.96000 -1.40	20.76	18.48	20.36	72,252
17 Dec 18	20.36000 +0.16	22.52	19.76	20.12	57,352
14 Dec 18	20.20000 -0.20	21.24	19.36	20.08	39,212
13 Dec 18	20.40000 -0.76	21.76	20.20	21.20	38,650
12 Dec 18	21.16000 -1.84	23.20	21.00	23.00	27,067
11 Dec 18	23.00000 +0.68	23.60	22.40	22.40	61,129
10 Dec 18	22.32000 -1.20	24.24	21.12	23.52	65,609
07 Dec 18	23.52000 -2.32	26.56	23.36	25.96	37,865
06 Dec 18	25.84000 -0.76	26.96	24.72	25.80	40,024
04 Dec 18	26.60000 -1.40	28.20	26.48	27.96	23,942
03 Dec 18	28.00000 +0.40	28.08	26.84	27.52	36,078
30 Nov 18	27.60000 +2.32	28.28	25.20	25.20	43,311
29 Nov 18	25.28000 -0.32	26.48	25.20	25.60	12,479
28 Nov 18	25.60000 -0.16	27.12	25.20	25.76	21,916
27 Nov 18	25.76000 -1.60	28.00	25.04	27.00	29,044
26 Nov 18	27.36000 -2.08	29.68	27.08	29.56	34,388
23 Nov 18	29.44000 -0.44	30.04	29.00	29.80	9,260
21 Nov 18	29.88000 +0.12	31.00	29.00	29.96	25,256
20 Nov 18	29.76000 -0.84	31.64	29.28	29.60	37,898
19 Nov 18	30.60000 -1.64	32.96	30.32	32.16	159,984
16 Nov 18	32.24000 +0.24	32.80	31.00	32.00	73,579
15 Nov 18	32.00000 -0.04	33.00	31.60	31.68	25,519
14 Nov 18	32.04000 +0.76	33.44	30.40	31.04	227,310
13 Nov 18	31.28000 +4.08	33.64	27.60	28.52	186,749
12 Nov 18	27.20000 -1.56	28.84	27.00	28.36	19,421
09 Nov 18	28.76000 -1.52	30.08	28.00	30.08	19,244
08 Nov 18	30.28000 -0.36	30.72	29.24	30.72	29,572
07 Nov 18	30.64000 +1.56	31.16	28.68	29.32	34,081
06 Nov 18	29.08000 +0.08	30.72	28.24	28.80	18,076
05 Nov 18	29.00000 -1.56	31.28	28.68	30.32	30,358
02 Nov 18	30.56000 -1.56	32.72	29.84	32.36	8,576
01 Nov 18	32.12000 +2.20	32.56	30.16	30.16	59,119
31 Oct 18	29.92000 -2.56	33.76	29.20	32.60	37,055
30 Oct 18	32.48000 +0.48	33.08	31.52	32.08	20,455
29 Oct 18	32.00000 -2.44	34.92	31.44	34.64	22,800
26 Oct 18	34.44000 +0.16	35.04	33.28	33.64	36,704
25 Oct 18	34.28000 +1.48	34.96	32.24	33.00	28,323
24 Oct 18	32.80000 -2.76	37.06	32.24	33.68	48,848
23 Oct 18	35.56000 -0.12	36.92	33.52	35.84	20,075
22 Oct 18	35.68000 -2.92	39.02	35.12	38.84	36,852
19 Oct 18	38.60000 -0.64	39.60	37.80	39.36	9,131
18 Oct 18	39.24000 -0.24	39.60	38.08	39.40	26,877
17 Oct 18	39.48000 +0.00	40.36	38.20	39.28	20,567
16 Oct 18	39.48000 +1.36	41.28	38.20	38.20	41,774
15 Oct 18	38.12000 -0.72	39.36	37.20	39.00	27,471
12 Oct 18	38.84000 +0.92	41.04	37.00	38.64	16,569
11 Oct 18	37.92000 +0.76	39.56	36.08	36.64	16,063
10 Oct 18	37.16000 -3.84	40.64	36.92	40.64	23,410
09 Oct 18	41.00000 +1.40	41.52	38.88	39.56	30,122
08 Oct 18	39.60000 +1.20	41.48	37.80	37.80	24,876
05 Oct 18	38.40000 +1.28	38.40	36.04	37.28	21,079
04 Oct 18	37.12000 -4.40	42.63	37.12	41.76	31,610
03 Oct 18	41.52000 -2.72	44.68	41.32	44.36	38,351
02 Oct 18	44.24000 +2.76	44.64	40.20	41.12	38,178
01 Oct 18	41.48000 +0.28	42.24	40.04	41.64	43,534
28 Sep 18	41.20000 -1.02	43.06	40.00	42.12	42,886
27 Sep 18	42.22000 -0.46	43.88	42.00	43.00	28,312
26 Sep 18	42.68000 -6.64	50.03	42.00	49.96	339,657
25 Sep 18	49.32000 -0.92	51.92	48.08	51.12	268,310
24 Sep 18	50.24000 +1.60	50.80	47.76	49.00	21,867
21 Sep 18	48.64000 -0.44	50.60	48.48	49.52	38,110
20 Sep 18	49.08000 -0.08	50.32	48.04	49.12	42,491
19 Sep 18	49.16000 +3.56	49.92	44.92	47.36	63,330
18 Sep 18	45.60000 +1.32	46.44	42.56	44.60	84,189
17 Sep 18	44.28000 -0.72	48.16	44.00	47.96	19,734
14 Sep 18	45.00000 -0.20	45.68	44.60	45.28	16,321
13 Sep 18	45.20000 -0.52	47.16	45.00	45.96	21,596
12 Sep 18	45.72000 -2.12	48.76	44.54	47.80	47,951
11 Sep 18	47.84000 -0.92	49.24	46.68	48.24	51,003
10 Sep 18	48.76000 -2.84	52.96	48.28	51.64	25,731
07 Sep 18	51.60000 -1.04	54.72	51.00	52.40	107,888
06 Sep 18	52.64000 -4.00	56.68	52.40	56.68	124,846
05 Sep 18	56.64000 -1.44	59.66	54.96	58.00	103,593
04 Sep 18	58.08000 -7.16	66.00	57.56	65.08	136,025
31 Aug 18	65.24000 +0.80	66.88	62.44	64.84	89,123
30 Aug 18	64.44000 +0.52	65.04	62.34	64.00	33,196
29 Aug 18	63.92000 +5.48	64.72	58.52	58.52	71,996
28 Aug 18	58.44000 +0.64	58.94	56.60	57.80	49,041
27 Aug 18	57.80000 -1.80	60.28	56.48	59.80	124,504
24 Aug 18	59.60000 -0.08	61.15	59.16	59.92	70,828
23 Aug 18	59.68000 -0.04	60.88	58.40	60.00	91,407
22 Aug 18	59.72000 +3.24	59.96	56.08	56.52	129,025
21 Aug 18	56.48000 -0.92	59.60	56.00	57.80	213,857
20 Aug 18	57.40000 +2.60	57.80	54.20	54.60	168,549
17 Aug 18	54.80000 -0.12	56.28	53.04	54.88	72,337
16 Aug 18	54.92000 -1.88	56.80	53.88	56.64	108,662
15 Aug 18	56.80000 -2.40	59.92	54.57	58.84	153,357
14 Aug 18	59.20000 -3.28	63.84	57.84	63.32	110,170
13 Aug 18	62.48000 -0.40	64.00	61.56	62.72	45,747
10 Aug 18	62.88000 +2.76	63.68	57.68	60.00	169,159
09 Aug 18	60.12000 +0.04	62.72	58.80	60.00	60,346
08 Aug 18	60.08000 -6.60	67.20	59.48	66.36	117,854
07 Aug 18	66.68000 +0.88	70.64	65.44	65.92	143,305
06 Aug 18	65.80000 +4.08	66.36	57.84	61.64	239,641
03 Aug 18	61.72000 +2.36	65.68	56.81	58.32	207,297
02 Aug 18	59.36000 -2.68	62.96	58.87	61.68	21,558
01 Aug 18	62.04000 -5.04	67.40	60.12	67.04	58,868
31 Jul 18	67.08000 +3.80	70.12	62.80	63.52	150,425
30 Jul 18	63.28000 +2.36	64.80	61.36	61.36	36,353
27 Jul 18	60.92000 +2.64	61.48	58.28	58.28	111,536
26 Jul 18	58.28000 +0.84	59.00	55.88	57.44	99,387
25 Jul 18	57.44000 -0.72	60.84	56.16	56.84	138,851
24 Jul 18	58.16000 -0.68	60.76	57.28	58.76	111,661
23 Jul 18	58.84000 +2.60	59.36	56.00	56.60	223,104
20 Jul 18	56.24000 +0.00	56.44	55.37	56.44	230,335
19 Jul 18	56.24000 +0.32	57.36	55.40	56.20	263,266
18 Jul 18	55.92000 +0.68	57.00	55.24	55.56	199,237
17 Jul 18	55.24000 -4.96	62.34	54.16	60.24	81,022
16 Jul 18	60.20000 -4.44	66.04	58.56	65.36	28,231
13 Jul 18	64.64000 +3.36	65.88	60.60	61.16	21,750
12 Jul 18	61.28000 +1.84	62.00	59.36	59.88	101,818
11 Jul 18	59.44000 +0.32	60.00	57.44	58.80	73,312
10 Jul 18	59.12000 -0.52	59.88	57.68	57.68	47,446
09 Jul 18	59.64000 +0.84	60.48	58.56	58.92	79,439
06 Jul 18	58.80000 -0.80	60.84	56.64	60.00	135,361
05 Jul 18	59.60000 +0.72	61.20	58.20	59.20	73,585
03 Jul 18	58.88000 +0.52	59.90	58.00	58.56	7,925
02 Jul 18	58.36000 +0.96	59.58	56.52	56.92	11,906
29 Jun 18	57.40000 +0.92	58.88	54.12	56.80	66,762
28 Jun 18	56.48000 +0.00	57.10	54.18	56.32	29,420
27 Jun 18	56.48000 +0.12	58.40	55.64	55.64	37,843
26 Jun 18	56.36000 -2.68	59.08	56.08	59.08	25,782
25 Jun 18	59.04000 +2.68	60.44	54.84	56.16	81,580
22 Jun 18	56.36000 +1.04	57.96	53.32	56.24	150,103
21 Jun 18	55.32000 -6.96	62.96	53.32	61.56	79,181
20 Jun 18	62.28000 +4.32	64.80	57.68	58.96	45,032
19 Jun 18	57.96000 +4.64	62.60	50.24	52.80	182,123
18 Jun 18	53.32000 +1.84	54.94	51.32	51.32	84,749
15 Jun 18	51.48000 +3.20	54.08	48.02	48.36	127,194
14 Jun 18	48.28000 +0.92	50.72	47.40	47.76	59,576
13 Jun 18	47.36000 -3.64	51.60	46.48	50.88	106,369
12 Jun 18	51.00000 -0.92	54.62	50.04	51.92	134,180
11 Jun 18	51.92000 +0.04	54.84	51.08	52.00	96,858
08 Jun 18	51.88000 +2.24	52.18	49.60	49.60	76,806
07 Jun 18	49.64000 -1.76	54.10	48.00	51.08	98,838
06 Jun 18	51.40000 -1.80	56.96	50.00	53.60	151,365
05 Jun 18	53.20000 +2.64	54.72	49.68	50.40	112,494
04 Jun 18	50.56000 +0.56	53.14	49.36	50.00	54,995
01 Jun 18	50.00000 +0.76	52.00	48.00	50.04	101,628
31 May 18	49.24000 +3.44	53.92	45.60	46.80	86,268
30 May 18	45.80000 +0.40	46.88	44.56	45.56	56,126
29 May 18	45.40000 +0.32	46.40	41.44	45.00	22,839
25 May 18	45.08000 -0.76	45.96	45.00	45.52	5,576
24 May 18	45.84000 -0.40	47.82	45.20	46.52	23,007
23 May 18	46.24000 +0.04	47.20	45.28	45.96	25,723
22 May 18	46.20000 -0.52	47.12	45.20	47.04	14,448
21 May 18	46.72000 -0.12	47.44	45.54	46.80	11,818
18 May 18	46.84000 +0.12	48.00	45.40	46.56	18,257
17 May 18	46.72000 -0.12	48.00	44.48	46.68	40,383
16 May 18	46.84000 +3.48	47.10	42.08	43.12	28,730
15 May 18	43.36000 +1.12	43.51	40.76	41.64	19,999
14 May 18	42.24000 +0.56	43.36	41.60	41.60	8,312
11 May 18	41.68000 -1.08	44.00	41.68	43.48	14,545
10 May 18	42.76000 +0.16	44.52	41.60	42.60	10,462
09 May 18	42.60000 -0.64	43.96	42.00	43.52	36,090
08 May 18	43.24000 -0.48	44.96	42.60	43.09	10,890
07 May 18	43.72000 +0.08	45.16	43.32	44.00	12,029
04 May 18	43.64000 -0.28	46.00	43.20	43.76	28,562
03 May 18	43.92000 -1.20	46.60	42.64	45.84	28,625
02 May 18	45.12000 +0.72	47.52	44.36	44.36	14,544
01 May 18	44.40000 -1.40	46.72	42.56	45.44	24,066
30 Apr 18	45.80000 -1.32	48.80	45.24	47.16	22,551
27 Apr 18	47.12000 -0.04	48.00	46.00	47.20	16,469
26 Apr 18	47.16000 +1.08	48.52	45.96	45.96	12,002
25 Apr 18	46.08000 -1.72	48.00	45.20	47.84	18,709
24 Apr 18	47.80000 -1.20	49.96	45.24	49.76	29,084
23 Apr 18	49.00000 +1.08	50.80	48.00	48.84	86,882
20 Apr 18	47.92000 -0.08	48.60	47.60	47.60	23,654
19 Apr 18	48.00000 +0.00	49.00	47.08	47.56	22,169
18 Apr 18	48.00000 +0.20	48.00	47.00	47.64	9,278
17 Apr 18	47.80000 +0.80	48.00	47.20	47.56	10,286
16 Apr 18	47.00000 +0.44	47.80	46.38	47.48	36,343
13 Apr 18	46.56000 +1.32	47.92	45.24	45.64	41,013
12 Apr 18	45.24000 +0.88	45.76	44.00	44.44	42,895
11 Apr 18	44.36000 +0.16	45.64	41.20	42.84	37,076
10 Apr 18	44.20000 +1.28	44.76	41.09	43.00	40,959
09 Apr 18	42.92000 -0.24	43.60	42.00	43.60	11,700
06 Apr 18	43.16000 -0.76	43.80	42.44	43.60	16,620
05 Apr 18	43.92000 +0.92	43.92	42.24	43.88	12,835
04 Apr 18	43.00000 +0.00	44.28	42.16	43.60	32,706
03 Apr 18	43.00000 +0.00	44.44	40.60	43.16	16,265
02 Apr 18	43.00000 -1.44	45.96	43.00	44.00	47,831
29 Mar 18	44.44000 +0.00	48.00	44.00	47.00	344,310

Cogent Biosciences Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	31.24000 +1.23	31.50	30.03	30.24	2,300,315
19 Oct 26	30.01000 +0.49	30.23	29.51	29.66	2,541,173
16 Oct 26	29.52000 +0.01	29.98	28.77	29.47	2,782,712
15 Oct 26	29.51000 +1.36	29.78	28.33	28.33	3,037,591
14 Oct 26	28.15000 +0.06	29.05	27.74	27.93	2,295,158
13 Oct 26	28.09000 -1.69	29.46	27.85	29.46	2,941,959
12 Oct 26	29.78000 -1.22	31.07	29.63	30.81	1,855,154
09 Oct 26	31.00000 +0.92	31.03	29.90	29.98	2,522,121
08 Oct 26	30.08000 -0.06	30.66	28.69	29.71	3,641,770
07 Oct 26	30.14000 -0.24	30.43	29.88	30.05	1,258,082
06 Oct 26	30.38000 -0.49	31.17	29.70	31.17	2,375,625
05 Oct 26	30.87000 -0.15	31.37	29.93	31.26	1,782,004
02 Oct 26	31.02000 -0.57	32.29	30.85	32.12	1,168,591
01 Oct 26	31.59000 -0.43	32.57	31.52	32.02	1,697,912
30 Sep 26	32.02000 +0.36	32.76	31.49	31.74	1,959,981
29 Sep 26	31.66000 -0.20	32.12	31.32	31.76	1,704,570
28 Sep 26	31.86000 -0.45	32.20	31.23	32.00	2,211,611
25 Sep 26	32.31000 +0.88	32.71	31.05	31.55	2,979,048
24 Sep 26	31.43000 +0.02	31.95	30.35	31.21	2,591,471
23 Sep 26	31.41000 -1.22	32.85	30.88	32.62	2,330,314
22 Sep 26	32.63000 +0.63	32.85	32.06	32.23	2,036,175
21 Sep 26	32.00000 +0.50	32.51	31.41	31.97	3,414,982
18 Sep 26	31.50000 -1.69	33.42	31.39	33.21	4,602,619
17 Sep 26	33.19000 +0.65	33.64	32.88	33.07	1,189,526
16 Sep 26	32.54000 -0.20	33.27	32.20	32.89	1,921,530
15 Sep 26	32.74000 -0.67	33.93	32.69	33.37	1,711,727
14 Sep 26	33.41000 +0.00	33.58	32.85	33.42	1,435,038
11 Sep 26	33.41000 -0.67	35.00	33.21	34.51	1,715,607
10 Sep 26	34.08000 -0.10	34.19	33.07	33.50	2,264,530
09 Sep 26	34.18000 -1.10	35.57	34.08	35.09	1,586,276
08 Sep 26	35.28000 +0.52	35.75	33.90	34.16	2,244,424
04 Sep 26	34.76000 -0.19	35.20	34.42	34.56	784,080
03 Sep 26	34.95000 +0.38	35.14	34.06	34.90	1,268,646
02 Sep 26	34.57000 -0.11	35.82	34.01	35.18	1,181,784
01 Sep 26	34.68000 -0.32	34.99	34.30	34.48	1,480,641
31 Aug 26	35.00000 +0.33	35.21	34.11	34.61	1,849,678
28 Aug 26	34.67000 -2.42	36.85	34.53	36.66	1,771,221
27 Aug 26	37.09000 +0.37	37.67	36.41	36.51	1,636,565
26 Aug 26	36.72000 -0.08	37.12	36.28	36.49	1,057,762
25 Aug 26	36.80000 +0.57	37.08	36.44	36.56	1,393,731
24 Aug 26	36.23000 -0.50	37.12	36.07	36.75	1,213,543
21 Aug 26	36.73000 +1.42	37.22	35.40	35.75	2,515,752
20 Aug 26	35.31000 -1.54	36.69	34.91	36.31	1,943,448
19 Aug 26	36.85000 -0.55	38.62	36.70	38.62	1,249,266
18 Aug 26	37.40000 -0.47	38.31	37.01	37.32	1,151,008
17 Aug 26	37.87000 -0.06	38.10	37.51	37.95	1,594,974
14 Aug 26	37.93000 +0.62	38.01	36.57	36.74	1,228,827
13 Aug 26	37.31000 -1.67	39.30	37.30	39.06	1,413,865
12 Aug 26	38.98000 +0.28	39.03	37.81	38.80	2,977,657
11 Aug 26	38.70000 -2.83	40.85	38.64	40.85	2,781,259
10 Aug 26	41.53000 -0.86	42.00	39.72	40.44	1,616,310
07 Aug 26	42.39000 +0.59	42.92	41.70	42.25	1,855,798
06 Aug 26	41.80000 -0.47	42.77	41.25	41.88	1,043,045
05 Aug 26	42.27000 -0.57	43.30	41.46	42.75	1,880,969
04 Aug 26	42.84000 +3.98	43.39	39.19	39.68	4,746,668
03 Aug 26	38.86000 -0.07	39.38	37.40	38.65	1,406,496
31 Jul 26	38.93000 -2.43	41.31	38.76	41.13	1,547,323
30 Jul 26	41.36000 +1.79	42.11	39.30	39.84	1,835,455
29 Jul 26	39.57000 -1.10	40.88	38.84	40.67	1,220,915
28 Jul 26	40.67000 +0.23	40.72	39.02	40.53	1,133,694
27 Jul 26	40.44000 +0.68	41.17	39.75	40.05	1,345,294
24 Jul 26	39.76000 -0.48	40.55	39.23	40.46	1,592,667
23 Jul 26	40.24000 +0.70	40.38	38.39	38.49	3,180,812
22 Jul 26	39.54000 -0.10	40.16	38.78	39.08	1,941,599
21 Jul 26	39.64000 +1.34	39.80	38.22	38.22	1,294,421
20 Jul 26	38.30000 -0.78	39.85	38.04	39.45	1,169,822
17 Jul 26	39.08000 +1.14	39.39	37.07	37.42	1,914,481
16 Jul 26	37.94000 -1.36	39.69	37.42	39.01	2,575,132
15 Jul 26	39.30000 +0.79	39.61	37.79	38.22	1,911,379
14 Jul 26	38.51000 +1.05	38.63	37.04	37.46	2,076,038
13 Jul 26	37.46000 -1.41	38.35	37.08	38.20	1,610,082
10 Jul 26	38.87000 -1.64	40.54	38.31	40.38	2,051,609
09 Jul 26	40.51000 +0.54	40.89	39.87	39.97	3,831,362
08 Jul 26	39.97000 -0.04	40.85	38.39	40.12	3,639,072
07 Jul 26	40.01000 +0.57	40.31	39.46	39.90	3,722,544
06 Jul 26	39.44000 +0.75	39.62	38.10	38.87	1,767,414
02 Jul 26	38.69000 +0.21	39.50	37.81	38.50	1,842,951
01 Jul 26	38.48000 -0.22	39.40	38.12	38.58	2,355,982
30 Jun 26	38.70000 -0.04	40.09	38.15	38.74	5,599,855
29 Jun 26	38.74000 +0.64	39.04	37.03	37.64	3,187,478
26 Jun 26	38.10000 +0.09	38.16	37.00	37.90	9,880,633
25 Jun 26	38.01000 +0.48	39.81	37.45	37.53	3,270,055
24 Jun 26	37.53000 +1.22	38.60	36.47	36.47	4,948,387
23 Jun 26	36.31000 +0.47	36.90	34.70	35.40	4,050,219
22 Jun 26	35.84000 +1.30	36.03	35.02	35.34	3,172,056
18 Jun 26	34.54000 +0.87	34.99	33.81	34.19	4,894,568
17 Jun 26	33.67000 +0.60	34.00	32.95	33.51	2,067,825
16 Jun 26	33.07000 -0.10	33.60	32.42	33.20	1,603,036
15 Jun 26	33.17000 +0.07	33.86	33.05	33.40	1,974,758
12 Jun 26	33.10000 +0.48	33.53	32.33	32.58	1,480,113
11 Jun 26	32.62000 +1.24	32.72	31.09	31.43	1,822,974
10 Jun 26	31.38000 -0.60	32.60	30.93	31.85	2,510,057
09 Jun 26	31.98000 +0.82	32.34	31.03	31.89	3,081,165
08 Jun 26	31.16000 +0.14	31.82	30.93	31.80	1,901,361
05 Jun 26	31.02000 -1.77	32.83	30.98	32.37	1,795,005
04 Jun 26	32.79000 +0.53	33.62	32.07	32.49	1,599,880
03 Jun 26	32.26000 -0.50	32.80	31.43	32.80	2,472,838
02 Jun 26	32.76000 -2.05	34.56	31.32	34.33	4,265,545
01 Jun 26	34.81000 -0.15	35.51	34.41	34.87	3,048,781
29 May 26	34.96000 -0.42	35.52	34.51	35.52	2,939,806
28 May 26	35.38000 +0.87	35.95	34.05	35.03	2,706,248
27 May 26	34.51000 +0.57	34.55	33.77	33.92	3,088,664
26 May 26	33.94000 +1.27	34.19	32.87	33.22	2,776,519
22 May 26	32.67000 +0.09	34.16	32.44	32.66	1,920,867
21 May 26	32.58000 -0.34	32.99	32.32	32.74	1,567,461
20 May 26	32.92500 +1.67	33.35	31.48	31.53	2,013,965
19 May 26	31.25000 -0.11	31.88	30.87	31.75	2,763,691
18 May 26	31.36000 -1.32	32.95	31.31	32.62	1,631,220
15 May 26	32.68000 -1.51	34.27	32.46	33.85	2,026,169
14 May 26	34.19000 -0.10	34.99	33.84	34.45	1,206,007
13 May 26	34.29000 -0.24	34.55	33.55	33.99	1,158,523
12 May 26	34.53000 +0.43	35.03	33.54	33.99	1,178,287
11 May 26	34.10000 -0.64	35.01	33.60	34.89	1,050,540
08 May 26	34.74000 -0.05	35.40	34.47	34.94	884,449
07 May 26	34.79000 -1.08	35.68	34.48	35.59	1,946,608
06 May 26	35.87000 -1.11	37.51	35.57	36.87	1,575,570
05 May 26	36.98000 +0.25	37.29	35.92	36.92	1,694,683
04 May 26	36.73000 +0.10	37.28	35.77	35.88	1,646,780
01 May 26	36.63000 +0.84	37.01	35.42	35.81	1,926,526
30 Apr 26	35.79000 -0.08	36.60	35.49	36.27	1,285,482
29 Apr 26	35.87000 -0.47	36.52	35.17	35.97	1,253,073
28 Apr 26	36.34000 -0.26	37.38	36.18	36.58	1,520,730
27 Apr 26	36.60500 -0.21	37.22	36.34	36.82	1,038,420
24 Apr 26	36.81000 +0.67	37.06	35.67	36.39	940,770
23 Apr 26	36.14000 -0.25	36.91	35.36	36.32	1,122,062
22 Apr 26	36.39000 -0.34	37.56	36.12	37.21	1,289,675
21 Apr 26	36.73000 -0.27	37.39	36.36	37.05	1,903,112
20 Apr 26	37.00000 -0.25	37.99	36.74	37.48	1,160,322
17 Apr 26	37.25000 +1.06	37.30	36.52	36.98	3,921,624
16 Apr 26	36.19000 -0.13	36.43	35.57	36.12	1,504,233
15 Apr 26	36.32000 -0.17	36.92	35.69	36.49	1,455,861
14 Apr 26	36.49000 -0.03	37.51	36.38	36.77	2,171,736
13 Apr 26	36.52000 +0.15	37.28	36.19	36.20	2,118,259
10 Apr 26	36.37000 -0.98	37.58	35.82	37.54	1,468,803
09 Apr 26	37.35000 +0.40	37.50	36.09	36.56	2,447,142
08 Apr 26	36.95000 +1.33	37.48	36.36	37.03	2,095,237
07 Apr 26	35.62000 +0.20	35.67	34.26	35.09	2,455,625
06 Apr 26	35.42000 +0.21	35.87	34.81	35.11	1,334,796
02 Apr 26	35.21000 -0.03	35.67	33.82	34.13	1,967,823
01 Apr 26	35.24000 -3.25	38.00	34.35	37.67	8,618,771
31 Mar 26	38.49000 +3.10	39.41	35.93	36.17	4,532,913
30 Mar 26	35.39000 -0.71	36.95	35.04	35.48	1,605,983
27 Mar 26	36.10000 -0.77	37.01	35.78	36.10	1,542,930
26 Mar 26	36.87000 +0.37	37.01	35.69	35.69	1,170,217
25 Mar 26	36.50000 +1.54	37.04	35.66	35.66	2,271,220
24 Mar 26	34.96000 -0.45	35.13	34.05	34.77	1,849,362
23 Mar 26	35.41000 +2.03	35.66	33.79	34.00	2,835,339
20 Mar 26	33.38000 -1.23	35.00	32.70	34.44	5,404,964
19 Mar 26	34.61000 +0.24	35.17	33.84	34.04	2,108,015
18 Mar 26	34.37000 -1.05	35.42	34.27	35.36	1,858,600
17 Mar 26	35.42000 -0.26	35.99	34.95	35.68	1,571,041
16 Mar 26	35.68000 +1.68	37.18	35.15	36.79	2,858,519
13 Mar 26	34.00000 -1.33	37.10	33.90	35.68	1,629,432
12 Mar 26	35.33000 -0.75	35.76	33.60	35.33	2,587,115
11 Mar 26	36.08000 -0.60	37.09	35.56	36.15	1,353,162
10 Mar 26	36.68000 -0.33	38.20	36.34	36.89	1,175,189
09 Mar 26	37.01000 -0.07	37.71	36.04	36.80	1,697,376
06 Mar 26	37.08000 -0.38	37.56	35.53	36.51	2,998,635
05 Mar 26	37.46000 +0.44	38.05	36.05	36.87	2,595,438
04 Mar 26	37.02000 -0.22	38.20	36.65	37.54	1,299,222
03 Mar 26	37.24000 -1.65	38.08	36.40	37.39	1,335,866
02 Mar 26	38.89000 +0.04	38.95	37.11	38.10	1,198,744
27 Feb 26	38.85000 -0.61	39.05	37.87	38.83	1,744,964
26 Feb 26	39.46000 -0.51	40.13	38.76	39.76	1,948,428
25 Feb 26	39.97000 +0.79	40.45	38.86	39.59	1,899,080
24 Feb 26	39.18000 +2.12	39.21	36.99	37.23	1,535,256
23 Feb 26	37.06000 -0.28	39.30	36.45	37.54	2,528,111
20 Feb 26	37.34000 -1.00	38.36	36.79	38.26	1,874,072
19 Feb 26	38.34000 -0.01	38.50	37.03	37.88	1,715,899
18 Feb 26	38.35000 +0.73	39.82	37.41	38.00	2,778,029
17 Feb 26	37.62000 +1.09	38.72	36.03	36.04	1,767,756
13 Feb 26	36.53000 -0.19	37.60	36.30	36.84	1,033,032
12 Feb 26	36.72000 -0.48	37.84	35.50	37.37	1,099,897
11 Feb 26	37.20000 -0.57	38.00	35.85	37.99	765,430
10 Feb 26	37.77000 -0.18	38.11	37.12	37.94	1,326,272
09 Feb 26	37.95000 +0.87	38.19	36.07	36.65	1,206,208
06 Feb 26	37.08000 +1.38	37.39	36.11	36.64	1,771,802
05 Feb 26	35.70000 -1.15	37.85	35.62	36.23	1,394,479
04 Feb 26	36.85000 -0.43	37.50	35.50	37.33	1,380,522
03 Feb 26	37.28000 -0.68	38.51	36.63	37.96	1,013,962
02 Feb 26	37.96000 +2.05	38.21	36.23	36.45	1,774,812
30 Jan 26	35.91000 -1.74	37.52	35.84	37.18	1,536,748
29 Jan 26	37.65000 -0.71	38.51	37.30	38.01	866,653
28 Jan 26	38.36000 -0.15	39.09	37.81	38.39	1,264,300
27 Jan 26	38.51000 +0.65	39.65	37.71	37.89	2,463,315
26 Jan 26	37.86000 +1.18	38.11	36.01	36.18	2,608,118
23 Jan 26	36.68000 -2.85	38.93	36.49	38.68	3,068,155
22 Jan 26	39.53000 -0.37	40.38	39.29	40.00	5,301,972
21 Jan 26	39.90000 +0.00	40.40	39.49	39.96	2,936,264
20 Jan 26	39.90000 +0.96	40.34	37.70	37.75	1,786,134
16 Jan 26	38.94000 -0.31	41.35	38.59	39.57	2,308,881
15 Jan 26	39.25000 +1.46	39.29	36.88	37.75	2,642,859
14 Jan 26	37.79000 +2.51	38.35	35.08	35.52	1,932,802
13 Jan 26	35.28000 +0.52	36.24	34.26	34.68	2,102,372
12 Jan 26	34.76000 -0.59	35.14	33.84	34.60	1,457,611
09 Jan 26	35.35000 -0.22	36.88	35.28	36.00	2,246,217
08 Jan 26	35.57000 -0.70	36.06	34.61	35.47	1,927,777
07 Jan 26	36.27000 +1.49	37.01	34.50	35.22	3,426,546
06 Jan 26	34.78000 +0.52	35.08	33.75	34.46	2,696,665
05 Jan 26	34.26000 -0.48	34.74	32.93	34.59	3,164,196
02 Jan 26	34.74000 -0.78	35.89	34.08	35.64	2,580,804
31 Dec 25	35.52000 -1.60	36.48	34.18	35.75	3,497,328
30 Dec 25	37.12000 -0.80	38.63	36.54	37.92	2,149,252
29 Dec 25	37.92000 -0.96	38.82	37.80	38.60	960,318
26 Dec 25	38.88000 -0.85	39.47	38.42	39.43	1,099,004
24 Dec 25	39.73000 -0.44	40.40	39.60	39.90	580,675
23 Dec 25	40.17000 +0.83	40.59	38.60	39.05	2,122,135
22 Dec 25	39.34000 -0.21	39.94	38.31	39.00	2,103,645
19 Dec 25	39.55000 +1.65	39.94	38.00	38.58	5,315,210
18 Dec 25	37.90000 -1.55	40.04	37.22	39.49	2,848,375
17 Dec 25	39.45000 -0.54	40.16	39.10	39.68	2,350,208
16 Dec 25	39.99000 -0.25	41.08	39.37	39.82	2,535,004
15 Dec 25	40.24000 -1.87	42.25	39.88	41.80	3,286,049
12 Dec 25	42.11000 +2.07	42.24	39.26	39.66	2,803,003
11 Dec 25	40.04000 +0.87	40.72	38.83	39.04	2,831,644
10 Dec 25	39.17000 +0.64	39.29	37.86	38.77	2,533,799
09 Dec 25	38.53000 -1.77	40.43	38.16	39.99	2,395,763
08 Dec 25	40.30000 +1.53	43.73	38.10	43.07	4,867,018
05 Dec 25	38.77000 -0.54	39.94	38.20	39.46	1,840,481
04 Dec 25	39.31000 +0.15	39.58	37.94	39.16	2,451,589
03 Dec 25	39.16000 +0.18	40.08	38.53	39.69	2,351,704
02 Dec 25	38.98000 -0.78	40.25	37.75	39.76	2,985,515
01 Dec 25	39.76000 -0.46	40.14	38.90	39.43	1,734,280
28 Nov 25	40.22000 -0.17	41.27	39.84	40.58	800,297
26 Nov 25	40.39000 +0.67	40.75	39.59	39.72	2,874,986
25 Nov 25	39.72000 +1.18	39.86	37.73	38.49	2,842,541
24 Nov 25	38.54000 +1.78	38.87	36.71	36.71	3,552,460
21 Nov 25	36.76000 +2.06	37.08	34.54	34.72	3,311,612
20 Nov 25	34.70000 -0.24	37.00	34.65	35.92	4,230,138
19 Nov 25	34.94000 +1.54	36.00	33.27	33.35	3,760,900
18 Nov 25	33.40000 -0.35	34.32	32.85	33.55	2,843,932
17 Nov 25	33.75000 +0.21	34.58	33.20	33.63	3,469,076
14 Nov 25	33.54000 -0.29	36.05	32.03	32.06	5,444,530
13 Nov 25	33.83000 -1.43	36.29	33.20	35.83	4,587,524
12 Nov 25	35.26000 +1.84	35.55	32.00	32.75	9,486,347
11 Nov 25	33.42000 +0.96	34.50	28.87	31.11	8,795,575
10 Nov 25	32.46000 +17.64	36.15	31.00	32.76	23,226,180
07 Nov 25	14.82000 +0.10	15.05	13.93	14.68	3,170,447
06 Nov 25	14.72000 +0.30	15.09	14.21	14.40	1,714,715
05 Nov 25	14.42000 +0.29	14.74	13.78	14.29	2,491,612
04 Nov 25	14.13000 -1.37	15.90	13.98	15.24	5,483,656
03 Nov 25	15.50000 -0.80	16.75	15.46	16.25	2,822,524
31 Oct 25	16.30000 +0.09	16.42	15.81	16.28	1,763,529
30 Oct 25	16.21000 +0.21	16.50	15.95	15.99	2,022,250
29 Oct 25	16.00000 -0.09	16.42	15.83	16.23	1,976,587
28 Oct 25	16.09000 -0.11	16.25	15.73	16.25	1,120,974
27 Oct 25	16.20000 +1.07	16.56	15.48	15.64	3,448,674
24 Oct 25	15.13000 +0.29	15.24	14.87	15.21	2,039,945
23 Oct 25	14.84000 -0.01	15.00	14.60	14.86	4,799,966
22 Oct 25	14.85000 -1.01	15.82	14.20	15.63	3,729,486
21 Oct 25	15.86000 -0.36	17.15	15.72	16.60	2,694,851
20 Oct 25	16.22000 -0.17	17.00	15.81	16.88	3,657,523
17 Oct 25	16.39000 +0.03	16.50	16.03	16.14	1,131,890
16 Oct 25	16.36000 -0.21	16.75	15.94	16.25	1,557,456
15 Oct 25	16.57000 +1.14	16.58	15.26	15.43	2,120,204
14 Oct 25	15.43000 -0.77	16.22	15.35	16.08	1,439,488
13 Oct 25	16.20000 -0.07	16.99	16.18	16.37	2,335,570
10 Oct 25	16.27000 +0.08	16.42	15.83	16.27	1,885,581
09 Oct 25	16.19000 +0.61	16.46	15.56	15.58	1,043,836
08 Oct 25	15.58000 +0.14	15.85	15.26	15.43	2,018,199
07 Oct 25	15.44000 -0.46	16.05	15.28	15.98	1,623,560
06 Oct 25	15.90000 +0.14	16.22	15.73	15.81	4,159,750
03 Oct 25	15.76000 +1.01	16.01	14.80	14.88	2,124,613
02 Oct 25	14.75000 +0.62	14.77	14.02	14.28	1,885,030
01 Oct 25	14.13000 -0.23	14.40	13.81	14.10	1,835,174
30 Sep 25	14.36000 +0.23	14.53	13.72	13.97	2,203,950
29 Sep 25	14.13000 -0.03	14.54	13.98	14.31	1,456,592
26 Sep 25	14.16000 +0.87	14.18	13.30	13.30	2,949,867
25 Sep 25	13.29000 +0.04	13.50	12.97	13.04	1,269,240
24 Sep 25	13.25000 +0.31	13.55	12.97	13.02	868,683
23 Sep 25	12.94000 +0.43	13.00	12.44	12.44	1,486,847
22 Sep 25	12.51000 +0.54	12.55	11.60	11.87	1,469,371
19 Sep 25	11.97000 -0.75	12.75	11.95	12.75	6,121,360
18 Sep 25	12.72000 +0.36	12.75	12.33	12.52	1,269,303
17 Sep 25	12.36000 -0.18	12.86	12.31	12.68	1,535,854
16 Sep 25	12.54000 +0.13	12.76	12.48	12.57	1,142,106
15 Sep 25	12.41000 -0.25	12.81	12.35	12.63	873,592
12 Sep 25	12.66000 -0.15	13.13	12.28	12.85	1,784,374
11 Sep 25	12.81000 +0.06	12.85	12.65	12.70	1,993,882
10 Sep 25	12.75000 -0.07	12.92	12.60	12.85	4,896,910
09 Sep 25	12.82000 +0.14	12.99	12.56	12.75	1,563,165
08 Sep 25	12.68000 -0.37	13.10	12.49	13.07	1,141,813
05 Sep 25	13.05000 +0.11	13.16	12.77	13.00	1,846,847
04 Sep 25	12.94000 -0.14	13.23	12.84	13.10	1,298,717
03 Sep 25	13.08000 +1.08	13.50	12.24	12.27	3,495,962
02 Sep 25	12.00000 -0.08	12.28	11.87	11.95	1,354,650
29 Aug 25	12.08000 +0.00	12.21	11.88	12.08	1,060,778
28 Aug 25	12.08000 -0.29	12.84	12.00	12.45	1,092,188
27 Aug 25	12.37000 +0.14	12.40	12.13	12.16	601,217
26 Aug 25	12.23000 +0.44	12.35	11.80	11.80	1,173,300
25 Aug 25	11.79000 -0.33	12.47	11.77	12.47	811,093
22 Aug 25	12.12000 +0.35	12.44	11.81	11.91	1,148,287
21 Aug 25	11.77000 -0.09	12.10	11.62	11.76	814,232
20 Aug 25	11.86500 +0.10	11.98	11.53	11.76	844,333
19 Aug 25	11.76000 -0.35	12.05	11.57	11.97	867,319
18 Aug 25	12.11000 +0.22	12.30	11.77	11.86	1,464,631
15 Aug 25	11.89000 +0.18	12.05	11.63	11.76	858,464
14 Aug 25	11.71000 -0.27	11.94	11.41	11.73	1,261,022
13 Aug 25	11.98000 +0.43	12.21	11.58	11.70	1,613,541
12 Aug 25	11.55000 +0.62	11.57	10.98	10.99	1,120,511
11 Aug 25	10.93000 -0.03	10.97	10.72	10.92	919,786
08 Aug 25	10.96000 +0.10	11.24	10.70	10.94	1,332,389
07 Aug 25	10.86000 -0.11	10.97	10.38	10.87	1,732,058
06 Aug 25	10.97000 -0.39	11.20	10.74	11.05	1,743,062
05 Aug 25	11.36000 -0.69	12.02	11.33	12.02	2,486,100
04 Aug 25	12.05000 +0.65	12.07	11.26	11.46	1,037,347
01 Aug 25	11.40000 -0.02	11.64	11.10	11.32	1,474,464
31 Jul 25	11.42000 -0.11	11.64	11.21	11.48	2,703,745
30 Jul 25	11.53000 -0.31	12.28	11.51	12.08	1,934,150
29 Jul 25	11.84000 -0.25	12.19	11.68	12.18	1,134,609
28 Jul 25	12.09000 +0.02	12.41	12.01	12.15	1,276,704
25 Jul 25	12.07000 -0.12	12.20	11.84	12.15	1,763,767
24 Jul 25	12.19000 -0.18	12.55	12.03	12.42	2,004,790
23 Jul 25	12.37000 -0.08	12.79	12.35	12.52	2,954,485
22 Jul 25	12.45000 +0.15	12.74	12.01	12.05	3,469,386
21 Jul 25	12.30000 -0.19	12.97	11.93	12.75	2,025,863
18 Jul 25	12.49000 +0.29	12.95	12.31	12.47	3,680,065
17 Jul 25	12.20000 +0.34	12.52	11.79	11.84	3,676,627
16 Jul 25	11.86000 +0.36	11.98	11.60	11.65	2,384,145
15 Jul 25	11.50000 +0.41	11.59	10.80	11.59	3,624,290
14 Jul 25	11.09000 +0.11	11.18	10.65	10.93	3,681,652
11 Jul 25	10.98000 +0.13	11.32	10.64	10.67	3,397,466
10 Jul 25	10.85000 +0.45	11.30	10.44	10.49	6,148,846
09 Jul 25	10.40000 +0.62	10.94	9.25	9.64	11,754,320
08 Jul 25	9.78000 +0.43	10.08	9.13	9.65	6,711,286
07 Jul 25	9.35000 +1.77	10.23	8.80	8.97	31,658,896
03 Jul 25	7.58000 +0.17	7.73	7.27	7.49	1,862,978
02 Jul 25	7.41000 +0.19	7.68	7.18	7.25	1,778,591
01 Jul 25	7.22000 +0.04	7.47	7.07	7.18	2,305,582
30 Jun 25	7.18000 +0.08	7.47	7.14	7.26	1,985,002
27 Jun 25	7.10000 -0.23	7.47	7.07	7.34	5,105,969
26 Jun 25	7.33000 +0.26	7.50	7.03	7.10	2,216,090
25 Jun 25	7.07000 -0.17	7.31	7.04	7.27	1,509,602
24 Jun 25	7.24000 -0.02	7.41	6.94	7.35	3,124,920
23 Jun 25	7.26000 +0.03	7.31	6.92	7.23	1,428,615
20 Jun 25	7.23000 -0.01	7.45	6.93	7.30	4,013,596
18 Jun 25	7.24000 -0.38	7.72	7.22	7.55	3,076,344
17 Jun 25	7.62000 +0.13	7.82	7.35	7.35	2,130,235
16 Jun 25	7.49000 +0.41	7.52	6.95	7.24	1,763,025
13 Jun 25	7.08000 -0.14	7.28	6.88	7.03	1,284,057
12 Jun 25	7.22000 -0.04	7.36	6.97	7.13	2,012,791
11 Jun 25	7.26000 -0.16	7.61	7.04	7.36	2,531,647
10 Jun 25	7.42000 +0.52	7.64	6.91	6.91	2,726,840
09 Jun 25	6.90000 +0.10	7.07	6.59	6.99	2,221,423
06 Jun 25	6.80000 +0.81	6.99	6.11	6.11	2,720,611
05 Jun 25	5.99000 +0.35	6.03	5.49	5.57	2,755,507
04 Jun 25	5.64000 -0.15	5.80	5.54	5.75	843,571
03 Jun 25	5.79000 +0.18	5.97	5.41	5.60	1,847,377
02 Jun 25	5.61000 +0.17	6.10	5.10	5.77	3,426,841
30 May 25	5.44000 -0.07	5.68	5.14	5.40	2,296,259
29 May 25	5.51000 +0.63	5.52	5.03	5.09	3,185,900
28 May 25	4.88000 +0.00	4.95	4.80	4.89	1,021,121
27 May 25	4.88000 +0.06	4.99	4.80	4.90	1,584,041
23 May 25	4.82000 -0.13	4.98	4.75	4.77	884,991
22 May 25	4.95000 -0.03	5.06	4.82	4.88	1,758,674
21 May 25	4.98000 -0.33	5.30	4.95	5.20	2,059,751
20 May 25	5.31000 +0.33	5.34	4.89	4.96	597,393
19 May 25	4.98000 +0.10	4.99	4.55	4.73	719,482
16 May 25	4.88000 +0.11	4.93	4.71	4.78	632,183
15 May 25	4.77000 -0.11	4.94	4.73	4.91	719,102
14 May 25	4.88000 -0.11	5.17	4.74	5.00	894,984
13 May 25	4.99000 -0.14	5.16	4.82	5.15	841,223
12 May 25	5.13000 +0.32	5.30	5.07	5.07	796,314
09 May 25	4.81000 -0.17	5.14	4.81	4.98	708,717
08 May 25	4.98000 +0.26	5.10	4.55	4.72	1,050,109
07 May 25	4.72000 +0.02	4.88	4.55	4.65	1,151,669
06 May 25	4.70000 -0.87	5.74	4.68	5.47	1,228,894
05 May 25	5.57000 -0.30	5.88	5.53	5.86	1,452,268
02 May 25	5.87000 +0.24	5.89	5.65	5.71	1,011,467
01 May 25	5.63000 +0.42	5.64	5.05	5.22	1,275,795
30 Apr 25	5.21000 +0.19	5.27	4.88	4.99	1,679,564
29 Apr 25	5.02000 +0.11	5.10	4.82	4.89	1,461,867
28 Apr 25	4.91000 +0.27	4.93	4.65	4.65	1,816,810
25 Apr 25	4.64000 +0.13	4.68	4.30	4.43	1,026,762
24 Apr 25	4.51000 +0.04	4.62	4.39	4.47	902,516
23 Apr 25	4.47000 +0.13	4.64	4.44	4.49	877,592
22 Apr 25	4.34000 +0.04	4.41	4.24	4.38	1,111,710
21 Apr 25	4.30000 -0.07	4.43	4.20	4.29	956,984
17 Apr 25	4.37000 +0.10	4.40	4.20	4.25	1,130,061
16 Apr 25	4.27000 -0.60	5.09	4.11	4.78	2,330,267
15 Apr 25	4.87000 +0.29	4.97	4.53	4.53	1,993,183
14 Apr 25	4.58000 +0.32	4.62	4.27	4.39	1,416,995
11 Apr 25	4.26000 +0.24	4.28	3.92	4.01	1,218,723
10 Apr 25	4.02000 -0.44	4.33	3.88	4.22	2,096,130
09 Apr 25	4.46000 +0.32	4.54	3.72	4.01	1,969,777
08 Apr 25	4.14000 -0.44	5.11	4.11	4.85	1,591,620
07 Apr 25	4.58000 -0.19	4.86	4.25	4.55	3,031,699
04 Apr 25	4.77000 -0.56	5.23	4.62	5.15	2,063,205
03 Apr 25	5.33000 -0.39	5.60	5.30	5.39	1,131,806
02 Apr 25	5.72000 -0.07	5.93	5.48	5.73	1,701,048
01 Apr 25	5.79000 -0.20	6.01	5.55	6.01	1,749,653
31 Mar 25	5.99000 -0.49	6.44	5.89	6.24	2,179,820
28 Mar 25	6.48000 -0.13	6.69	6.31	6.63	1,852,395
27 Mar 25	6.61000 +0.14	6.78	6.45	6.52	923,629
26 Mar 25	6.47000 -0.43	6.93	6.31	6.90	2,880,328
25 Mar 25	6.90000 -0.50	7.49	6.81	7.41	717,407
24 Mar 25	7.40000 +0.24	7.42	7.05	7.25	592,231
21 Mar 25	7.16000 -0.13	7.33	7.12	7.23	1,663,460
20 Mar 25	7.29000 -0.10	7.41	7.27	7.27	496,358
19 Mar 25	7.38500 +0.14	7.49	7.20	7.23	532,565
18 Mar 25	7.25000 -0.14	7.40	7.17	7.24	694,230
17 Mar 25	7.39000 +0.25	7.49	6.95	7.13	953,481
14 Mar 25	7.14000 -0.15	7.50	7.07	7.38	633,139
13 Mar 25	7.29000 -0.30	7.87	7.20	7.55	1,234,987
12 Mar 25	7.59000 +0.35	7.76	7.30	7.33	752,585
11 Mar 25	7.24000 +0.39	7.28	6.61	6.83	1,227,801
10 Mar 25	6.85000 -0.16	7.03	6.60	6.86	1,140,775
07 Mar 25	7.01000 -0.40	7.48	6.90	7.45	943,447
06 Mar 25	7.41000 -0.26	7.71	7.28	7.55	659,751
05 Mar 25	7.67000 +0.50	7.76	7.18	7.23	1,133,711
04 Mar 25	7.17000 +0.17	7.28	6.78	6.90	1,005,273
03 Mar 25	7.00000 -0.53	7.63	6.99	7.55	1,493,996
28 Feb 25	7.53000 +0.54	7.56	6.92	6.97	1,819,690
27 Feb 25	6.99000 +0.28	7.35	6.68	6.74	2,752,924
26 Feb 25	6.71000 -0.28	7.24	6.56	7.22	1,603,491
25 Feb 25	6.99000 -0.47	7.47	6.84	7.44	2,510,458
24 Feb 25	7.46000 -0.54	8.00	7.45	8.00	1,284,612
21 Feb 25	8.00000 -0.09	8.23	7.89	8.18	942,877
20 Feb 25	8.09000 +0.01	8.14	7.88	8.14	612,770
19 Feb 25	8.08000 -0.02	8.16	7.96	8.01	575,189
18 Feb 25	8.10000 +0.07	8.28	7.95	7.99	770,207
14 Feb 25	8.03000 -0.15	8.37	7.98	8.24	815,701
13 Feb 25	8.18000 +0.04	8.25	7.96	8.16	857,688
12 Feb 25	8.14000 -0.28	8.34	7.96	8.24	1,260,922
11 Feb 25	8.42000 -0.34	8.76	8.06	8.62	1,281,723
10 Feb 25	8.76000 +0.02	8.95	8.63	8.78	787,984
07 Feb 25	8.74000 -0.43	9.28	8.72	9.14	744,085
06 Feb 25	9.17000 -0.49	9.72	9.04	9.63	3,885,386
05 Feb 25	9.66000 +0.41	9.93	9.14	9.26	1,063,377
04 Feb 25	9.25000 +0.26	9.30	8.94	8.96	993,124
03 Feb 25	8.99000 -0.32	9.25	8.93	9.25	1,077,116
31 Jan 25	9.31000 -0.31	9.79	8.99	9.79	1,945,381
30 Jan 25	9.62000 +0.32	10.15	9.55	9.67	1,516,466
29 Jan 25	9.30000 +0.37	9.46	8.84	8.84	1,422,465
28 Jan 25	8.93000 +0.46	9.02	8.28	8.49	1,832,549
27 Jan 25	8.47000 +0.12	8.72	8.30	8.49	1,758,820
24 Jan 25	8.35000 -0.54	8.93	8.23	8.83	1,418,683
23 Jan 25	8.89000 +0.69	9.03	7.90	8.15	2,219,641
22 Jan 25	8.20000 +0.00	8.33	8.10	8.28	1,015,542
21 Jan 25	8.20000 +0.17	8.24	7.74	8.05	1,471,778
17 Jan 25	8.03000 -0.10	8.30	7.84	8.24	1,158,895
16 Jan 25	8.13000 +0.01	8.44	8.00	8.17	1,999,781
15 Jan 25	8.12000 +0.75	8.72	7.80	8.00	2,576,687
14 Jan 25	7.37000 -0.20	7.70	7.19	7.61	2,030,271
13 Jan 25	7.57000 -0.27	7.82	6.60	7.79	2,445,065
10 Jan 25	7.84000 -0.27	7.97	7.67	7.90	1,747,569
08 Jan 25	8.11000 -0.14	8.44	8.05	8.20	1,149,685
07 Jan 25	8.25000 +0.19	8.38	8.03	8.07	873,712
06 Jan 25	8.06000 +0.18	8.57	7.91	7.92	1,003,013
03 Jan 25	7.88000 +0.08	8.20	7.72	7.87	1,270,615
02 Jan 25	7.80000 +0.00	8.01	7.63	7.90	1,200,132
31 Dec 24	7.80000 +0.09	7.82	7.39	7.78	1,698,681
30 Dec 24	7.71000 -0.03	7.75	7.45	7.67	1,011,229
27 Dec 24	7.74000 -0.13	7.86	7.60	7.78	926,149
26 Dec 24	7.87000 +0.01	7.89	7.66	7.79	835,383
24 Dec 24	7.86000 +0.10	7.88	7.62	7.75	537,249
23 Dec 24	7.76000 -0.08	7.93	7.42	7.81	1,293,514
20 Dec 24	7.84000 +0.04	8.06	7.68	7.71	2,665,958
19 Dec 24	7.80000 +0.16	7.92	7.37	7.65	1,573,614
18 Dec 24	7.64000 -0.55	8.30	7.30	8.26	1,506,562
17 Dec 24	8.19000 -0.07	8.36	8.09	8.26	649,378
16 Dec 24	8.26000 +0.11	8.56	7.94	8.12	1,789,892
13 Dec 24	8.15000 -0.19	8.35	8.10	8.31	825,884
12 Dec 24	8.34000 -0.93	9.26	8.22	9.26	3,980,482
11 Dec 24	9.27000 -0.23	9.28	8.39	8.77	2,151,561
10 Dec 24	9.50000 -0.17	9.88	9.36	9.66	1,055,102
09 Dec 24	9.67000 +0.78	10.55	8.16	8.16	6,477,301
06 Dec 24	8.89000 -0.10	9.18	8.89	9.01	1,822,719
05 Dec 24	8.99000 -0.22	9.32	8.93	9.20	1,631,835
04 Dec 24	9.21000 +0.02	9.35	9.07	9.09	1,408,382
03 Dec 24	9.19000 -0.28	9.49	9.00	9.45	2,263,930
02 Dec 24	9.47000 -0.04	9.72	9.37	9.52	925,375
29 Nov 24	9.51000 -0.07	9.75	9.27	9.53	945,708
27 Nov 24	9.58000 -0.05	9.99	9.45	9.73	2,168,665
26 Nov 24	9.62500 +0.44	9.70	9.06	9.19	821,830
25 Nov 24	9.19000 +0.06	9.60	9.17	9.23	953,478
22 Nov 24	9.13000 +0.15	9.30	8.88	8.97	644,946
21 Nov 24	8.98000 -0.10	9.27	8.95	9.12	859,589
20 Nov 24	9.08000 +0.02	9.30	8.93	9.05	1,934,643
19 Nov 24	9.06000 +0.07	9.18	8.83	8.98	1,482,315
18 Nov 24	8.99000 +0.09	9.07	8.56	8.90	2,822,223
15 Nov 24	8.90000 -0.75	9.67	8.83	9.67	1,318,949
14 Nov 24	9.65000 -0.75	10.49	9.65	10.44	831,339
13 Nov 24	10.40000 +0.02	11.16	10.38	10.38	2,608,703
12 Nov 24	10.38000 -0.02	10.51	9.97	10.22	1,156,049
11 Nov 24	10.40000 +0.19	10.80	10.27	10.39	1,409,111
08 Nov 24	10.21000 +0.16	10.40	9.94	10.06	1,195,682
07 Nov 24	10.05000 -0.43	10.46	9.89	10.44	778,734
06 Nov 24	10.48000 +0.49	10.96	10.34	10.43	1,610,142
05 Nov 24	9.99000 -1.88	11.98	9.37	11.84	5,309,737
04 Nov 24	11.87000 +0.15	12.20	11.34	11.56	825,159
01 Nov 24	11.72000 +0.23	12.10	11.28	11.58	812,334
31 Oct 24	11.49000 -0.52	11.93	11.45	11.90	767,572
30 Oct 24	12.01000 +0.01	12.30	11.89	11.91	571,872
29 Oct 24	12.00000 +0.11	12.26	11.72	11.72	760,422
28 Oct 24	11.89000 -0.08	12.46	11.82	12.15	909,400
25 Oct 24	11.97000 -0.04	12.55	11.86	12.19	343,647
24 Oct 24	12.01000 -0.29	12.57	11.70	12.32	2,404,065
23 Oct 24	12.30000 +0.06	12.61	12.11	12.30	835,305
22 Oct 24	12.24000 +0.38	12.34	11.77	11.88	1,261,520
21 Oct 24	11.86000 -0.04	12.04	11.51	11.90	651,910
18 Oct 24	11.90000 +0.26	11.94	11.36	11.65	831,037
17 Oct 24	11.64000 +0.29	11.68	11.15	11.39	1,301,441
16 Oct 24	11.35000 -0.32	11.81	11.10	11.74	1,183,959
15 Oct 24	11.67000 +0.36	11.86	11.22	11.36	672,506
14 Oct 24	11.31000 +0.06	11.45	11.07	11.21	1,184,255
11 Oct 24	11.25000 +0.16	11.50	10.92	11.07	818,873
10 Oct 24	11.09000 +0.29	11.45	10.61	10.68	585,897
09 Oct 24	10.80000 -0.05	11.02	10.59	10.86	978,463
08 Oct 24	10.85000 +0.11	11.04	10.66	10.79	1,108,903
07 Oct 24	10.74000 -0.37	11.25	10.73	11.19	545,081
04 Oct 24	11.11000 +0.56	11.14	10.69	10.70	835,875
03 Oct 24	10.55000 -0.17	10.82	10.48	10.56	1,121,925
02 Oct 24	10.72000 -0.03	10.98	10.35	10.75	707,400
01 Oct 24	10.75000 -0.05	10.80	10.21	10.75	1,421,717
30 Sep 24	10.80000 -0.10	11.00	10.62	10.84	1,054,822
27 Sep 24	10.90000 +0.00	11.10	10.83	11.01	405,290
26 Sep 24	10.90000 +0.02	11.04	10.80	10.97	418,034
25 Sep 24	10.88000 -0.06	11.11	10.77	10.97	1,175,012
24 Sep 24	10.94000 +0.29	11.00	10.64	10.95	615,057
23 Sep 24	10.65000 -0.33	11.08	10.65	10.98	697,000
20 Sep 24	10.98000 +0.08	11.13	10.80	11.05	2,586,760
19 Sep 24	10.90000 +0.35	11.53	10.77	10.96	1,103,450
18 Sep 24	10.55000 +0.03	10.98	10.52	10.52	533,246
17 Sep 24	10.52000 -0.30	11.00	10.41	10.92	556,281
16 Sep 24	10.82000 +0.19	11.07	10.58	10.67	509,037
13 Sep 24	10.63000 +0.36	10.77	10.33	10.33	654,053
12 Sep 24	10.27000 -0.44	10.74	10.18	10.74	792,856
11 Sep 24	10.71000 +0.03	10.75	10.30	10.59	1,294,635
10 Sep 24	10.68000 -0.27	11.04	10.64	11.01	616,433
09 Sep 24	10.95000 +0.48	11.13	10.46	10.48	733,439
06 Sep 24	10.47000 -0.77	11.40	10.37	11.29	982,327
05 Sep 24	11.24000 -0.24	11.66	10.87	11.60	1,154,609
04 Sep 24	11.48000 +0.53	12.14	10.82	10.91	2,101,233
03 Sep 24	10.95000 +0.21	11.54	10.69	10.79	1,934,073
30 Aug 24	10.74000 +0.46	10.90	10.29	10.29	770,783
29 Aug 24	10.28000 -0.06	10.65	10.27	10.43	431,145
28 Aug 24	10.34000 +0.38	10.39	9.84	9.89	394,920
27 Aug 24	9.96000 -0.34	10.54	9.78	10.32	313,777
26 Aug 24	10.30000 +0.12	10.38	10.08	10.27	339,919
23 Aug 24	10.18000 +0.46	10.43	9.75	9.77	1,139,714
22 Aug 24	9.72000 -0.52	10.40	9.71	10.24	730,373
21 Aug 24	10.24000 +0.32	10.24	9.92	10.04	1,817,401
20 Aug 24	9.92000 -0.09	10.16	9.81	9.96	992,111
19 Aug 24	10.01000 +0.55	10.19	9.31	9.43	1,904,120
16 Aug 24	9.46000 +0.74	9.79	8.68	8.73	1,626,970
15 Aug 24	8.72000 +0.20	8.89	8.55	8.69	518,823
14 Aug 24	8.52000 -0.25	8.91	8.47	8.77	504,032
13 Aug 24	8.77000 +0.27	8.80	8.49	8.64	573,695
12 Aug 24	8.50000 -0.08	8.77	8.39	8.65	676,505
09 Aug 24	8.58000 -0.31	8.96	8.47	8.92	553,346
08 Aug 24	8.89000 +0.26	9.01	8.48	8.79	871,903
07 Aug 24	8.63000 -0.63	9.30	8.48	9.20	746,098
06 Aug 24	9.26000 +0.12	9.50	8.69	9.29	497,237
05 Aug 24	9.14000 -0.26	9.50	8.29	8.75	1,131,907
02 Aug 24	9.40000 +0.04	9.50	8.61	8.76	769,749
01 Aug 24	9.36000 -0.07	9.53	9.13	9.50	612,301
31 Jul 24	9.43000 -0.07	9.88	9.31	9.58	685,944
30 Jul 24	9.50000 +0.11	9.67	9.32	9.43	561,794
29 Jul 24	9.39000 -0.13	9.63	9.11	9.54	321,202
26 Jul 24	9.52000 +0.30	9.56	9.21	9.41	417,715
25 Jul 24	9.22000 +0.05	9.31	9.06	9.24	600,465
24 Jul 24	9.17000 +0.06	9.41	8.93	9.05	487,844
23 Jul 24	9.11000 +0.42	9.34	8.57	8.65	626,465
22 Jul 24	8.69000 +0.08	8.72	8.41	8.67	809,121
19 Jul 24	8.61000 -0.14	8.98	8.56	8.77	336,997
18 Jul 24	8.75000 -0.23	9.04	8.60	8.95	527,742
17 Jul 24	8.98000 -0.52	9.47	8.89	9.30	727,447
16 Jul 24	9.50000 +0.25	9.56	9.32	9.42	1,009,226
15 Jul 24	9.25000 -0.02	9.49	9.15	9.31	593,854
12 Jul 24	9.27000 +0.13	9.41	9.10	9.32	551,369
11 Jul 24	9.14000 +0.23	9.35	9.01	9.06	725,027
10 Jul 24	8.91000 +0.17	8.95	8.53	8.74	477,117
09 Jul 24	8.74000 -0.08	8.90	8.53	8.86	595,227
08 Jul 24	8.82000 +0.38	8.83	8.37	8.58	936,434
05 Jul 24	8.44000 +0.08	8.54	8.02	8.36	536,717
03 Jul 24	8.36000 +0.12	8.61	8.23	8.25	850,182
02 Jul 24	8.24000 -0.70	9.06	8.07	8.82	822,693
01 Jul 24	8.94000 +0.51	9.08	8.37	8.41	948,932
28 Jun 24	8.43000 -0.01	9.00	8.32	8.44	3,769,040
27 Jun 24	8.44000 +0.34	8.70	7.84	8.14	740,879
26 Jun 24	8.10000 -0.22	8.31	7.96	8.28	782,332
25 Jun 24	8.32000 -0.57	9.03	8.17	9.00	986,438
24 Jun 24	8.89000 +0.10	9.17	8.63	8.92	926,217
21 Jun 24	8.79000 +0.43	9.05	8.25	8.34	7,535,657
20 Jun 24	8.36000 -0.14	8.58	8.19	8.52	1,484,908
18 Jun 24	8.50000 -0.30	8.79	8.04	8.79	1,206,436
17 Jun 24	8.80000 +0.38	8.88	8.21	8.40	923,486
14 Jun 24	8.42500 -0.55	8.99	8.07	8.88	1,029,246
13 Jun 24	8.98000 -0.06	9.26	8.84	9.05	822,322
12 Jun 24	9.04000 +0.22	9.29	8.85	9.21	1,239,909
11 Jun 24	8.82000 +0.22	8.89	8.39	8.57	1,242,162
10 Jun 24	8.60000 +0.21	8.66	7.71	8.22	2,181,700
07 Jun 24	8.39000 -0.02	8.59	8.25	8.26	1,262,455
06 Jun 24	8.41000 -0.51	9.01	8.40	8.86	1,027,232
05 Jun 24	8.92000 +0.12	9.05	8.52	8.90	1,280,997
04 Jun 24	8.80000 +0.42	9.02	8.16	8.38	2,888,064
03 Jun 24	8.38000 +0.37	8.46	7.95	8.13	1,882,332
31 May 24	8.01000 +0.72	8.18	7.29	7.34	1,380,641
30 May 24	7.29000 -0.42	7.80	6.94	7.80	1,665,386
29 May 24	7.71000 -0.70	8.29	7.60	8.28	1,381,327
28 May 24	8.41000 +0.19	8.45	8.14	8.29	1,252,977
24 May 24	8.22000 +0.73	8.29	7.36	7.52	1,001,724
23 May 24	7.49000 -0.54	8.06	7.26	8.06	1,134,274
22 May 24	8.03000 +0.11	8.29	7.91	7.93	1,021,853
21 May 24	7.92000 +0.08	8.02	7.65	7.75	1,278,841
20 May 24	7.84000 +0.40	7.88	7.45	7.48	690,391
17 May 24	7.44000 -0.03	7.65	7.36	7.58	785,477
16 May 24	7.47000 -0.25	7.81	7.41	7.73	652,864
15 May 24	7.72000 +0.37	7.87	7.37	7.57	629,235
14 May 24	7.35000 +0.00	7.82	7.32	7.50	652,267
13 May 24	7.35000 -0.21	7.88	7.22	7.68	1,467,862
10 May 24	7.56000 -0.36	8.06	7.44	7.99	820,904
09 May 24	7.92000 +0.32	8.06	7.50	7.68	1,291,084
08 May 24	7.60000 -0.16	7.83	7.43	7.75	1,299,195
07 May 24	7.76000 +0.19	7.80	7.23	7.39	811,304
06 May 24	7.57000 +0.04	7.71	7.39	7.59	1,079,833
03 May 24	7.53000 +0.24	7.72	7.33	7.33	846,306
02 May 24	7.29000 +0.36	7.43	6.94	6.99	1,157,205
01 May 24	6.93000 +0.43	7.26	6.46	6.50	2,649,834
30 Apr 24	6.50000 -0.21	6.67	6.43	6.60	1,574,166
29 Apr 24	6.71000 +0.69	6.76	6.10	6.12	1,892,528
26 Apr 24	6.02000 +0.01	6.16	5.95	6.02	912,165
25 Apr 24	6.01000 -0.53	6.43	5.88	6.40	1,212,019
24 Apr 24	6.54000 -0.42	7.11	6.54	6.95	1,775,037
23 Apr 24	6.96000 -0.16	7.40	6.96	7.13	1,209,832
22 Apr 24	7.12000 +0.41	7.25	6.64	6.71	891,876
19 Apr 24	6.71000 +0.10	6.92	6.45	6.58	1,518,301
18 Apr 24	6.61000 +0.08	6.67	6.44	6.51	1,061,611
17 Apr 24	6.53000 +0.07	6.58	6.39	6.52	2,008,780
16 Apr 24	6.46000 -0.04	6.51	6.25	6.50	1,035,007
15 Apr 24	6.50000 -0.01	6.71	6.39	6.46	1,671,209
12 Apr 24	6.51000 -0.04	6.61	6.38	6.55	1,134,415
11 Apr 24	6.55000 -0.10	6.80	6.26	6.75	1,429,628
10 Apr 24	6.65000 -0.34	6.74	6.35	6.74	1,630,984
09 Apr 24	6.99000 +0.47	7.06	6.22	6.50	1,212,811
08 Apr 24	6.52000 -0.19	6.79	6.51	6.72	504,789
05 Apr 24	6.71000 -0.19	6.89	6.48	6.82	958,418
04 Apr 24	6.90000 +0.01	7.18	6.77	6.95	1,330,939
03 Apr 24	6.89000 +0.14	6.90	6.52	6.66	1,017,345
02 Apr 24	6.75000 -0.15	6.80	6.27	6.70	1,630,919
01 Apr 24	6.90000 +0.18	6.97	6.36	6.73	1,555,173
28 Mar 24	6.72000 +0.20	6.77	6.41	6.54	2,244,200
27 Mar 24	6.52000 +0.68	6.53	5.88	5.93	1,725,829
26 Mar 24	5.83500 +0.05	6.04	5.79	5.83	1,090,643
25 Mar 24	5.78000 -0.61	6.42	5.73	6.33	1,655,964
22 Mar 24	6.39000 -0.28	6.76	6.39	6.65	787,628
21 Mar 24	6.67000 -0.16	7.01	6.65	6.90	1,164,404
20 Mar 24	6.83000 +0.10	7.05	6.48	6.73	1,104,095
19 Mar 24	6.73000 -0.01	6.77	6.51	6.62	1,377,228
18 Mar 24	6.74000 -0.31	6.97	6.65	6.84	1,915,476
15 Mar 24	7.05000 +0.51	7.38	6.53	6.53	6,274,017
14 Mar 24	6.54000 -0.02	6.82	6.41	6.68	1,956,859
13 Mar 24	6.56000 +0.21	6.81	6.38	6.38	1,202,362
12 Mar 24	6.35000 -0.15	6.57	6.19	6.57	1,327,529
11 Mar 24	6.50000 -0.09	6.70	6.47	6.61	1,537,120
08 Mar 24	6.59000 -0.13	7.01	6.51	6.78	1,381,371
07 Mar 24	6.72000 -0.17	7.05	6.69	6.95	1,235,378
06 Mar 24	6.89000 -0.14	7.13	6.74	7.12	1,928,884
05 Mar 24	7.03000 -0.02	7.31	6.90	6.95	1,492,963
04 Mar 24	7.05000 -0.18	7.44	7.00	7.28	2,491,794
01 Mar 24	7.23000 +0.23	7.38	6.99	7.05	1,951,662
29 Feb 24	7.00000 -0.34	7.72	6.87	7.57	3,407,404
28 Feb 24	7.34000 -0.15	7.63	7.13	7.36	2,165,350
27 Feb 24	7.49000 -0.01	7.99	7.40	7.85	2,459,517
26 Feb 24	7.50000 +0.06	7.84	7.18	7.25	2,965,714
23 Feb 24	7.44000 -1.51	8.89	7.28	8.85	5,155,821
22 Feb 24	8.95000 +0.39	10.26	8.31	8.46	14,258,417
21 Feb 24	8.56000 -0.03	8.83	8.16	8.48	2,268,333
20 Feb 24	8.59000 -0.43	9.44	8.24	8.82	2,848,870
16 Feb 24	9.02000 +0.14	9.36	8.64	8.85	1,691,950
15 Feb 24	8.88000 +0.18	9.58	8.48	8.75	4,044,554
14 Feb 24	8.70000 +3.24	9.41	7.95	8.55	10,675,635
13 Feb 24	5.46000 -0.33	5.66	5.37	5.62	1,028,077
12 Feb 24	5.79000 -0.09	6.15	5.66	5.86	2,008,384
09 Feb 24	5.88000 -0.50	6.62	5.72	6.40	1,660,979
08 Feb 24	6.38000 +0.43	6.55	5.96	6.29	1,367,857
07 Feb 24	5.95000 -0.08	6.20	5.70	6.01	1,770,195
06 Feb 24	6.03000 +0.33	6.41	5.49	5.63	2,992,781
05 Feb 24	5.70000 +0.90	5.73	4.62	4.79	3,083,677
02 Feb 24	4.80000 +0.32	4.85	4.30	4.38	1,745,017
01 Feb 24	4.48000 +0.05	4.60	4.36	4.43	891,114
31 Jan 24	4.43000 +0.00	4.67	4.30	4.43	1,939,143
30 Jan 24	4.43000 -0.11	4.54	4.34	4.52	913,197
29 Jan 24	4.54000 +0.16	4.59	4.28	4.37	2,319,728
26 Jan 24	4.37500 -0.05	4.50	4.30	4.49	1,173,291
25 Jan 24	4.43000 +0.00	4.55	4.34	4.47	830,904
24 Jan 24	4.43000 -0.20	4.73	4.43	4.73	686,146
23 Jan 24	4.63000 -0.07	4.85	4.46	4.77	1,071,716
22 Jan 24	4.70000 +0.11	4.75	4.55	4.60	1,123,641
19 Jan 24	4.59000 -0.02	4.72	4.56	4.67	1,640,280
18 Jan 24	4.61000 -0.27	4.94	4.53	4.94	1,676,169
17 Jan 24	4.88000 +0.16	4.90	4.57	4.62	2,813,006
16 Jan 24	4.72000 -0.34	5.00	4.68	5.00	1,985,702
12 Jan 24	5.06000 -0.28	5.50	4.90	5.37	3,729,610
11 Jan 24	5.34000 +0.01	5.41	5.04	5.23	1,626,639
10 Jan 24	5.33000 +0.08	5.49	5.15	5.23	2,119,047
09 Jan 24	5.25000 -0.44	5.58	5.14	5.58	1,177,291
08 Jan 24	5.69000 +0.52	5.70	5.06	5.13	942,968
05 Jan 24	5.17000 -0.54	5.76	5.13	5.67	932,102
04 Jan 24	5.71000 -0.14	5.95	5.59	5.88	1,025,600
03 Jan 24	5.85000 -0.39	6.18	5.78	6.18	1,586,785
02 Jan 24	6.24000 +0.36	6.71	5.73	5.84	1,465,615
29 Dec 23	5.88000 -0.17	6.08	5.85	6.08	851,394
28 Dec 23	6.05000 +0.18	6.11	5.83	5.85	1,038,329
27 Dec 23	5.87000 +0.14	5.89	5.69	5.74	794,593
26 Dec 23	5.73000 -0.01	5.91	5.66	5.75	1,946,093
22 Dec 23	5.74000 +0.24	5.83	5.54	5.60	1,042,894
21 Dec 23	5.50000 +0.34	5.58	5.23	5.23	1,195,139
20 Dec 23	5.16000 +0.10	5.46	4.95	5.03	3,156,366
19 Dec 23	5.06000 +0.55	5.13	4.53	4.55	2,438,615
18 Dec 23	4.51000 -0.37	4.92	4.45	4.92	1,910,972
15 Dec 23	4.88000 -0.08	5.03	4.64	5.00	3,944,571
14 Dec 23	4.96000 +0.53	5.05	4.43	4.45	2,827,649
13 Dec 23	4.43000 -0.02	4.65	4.31	4.45	3,321,318
12 Dec 23	4.45000 +0.39	4.62	3.90	4.04	6,102,507
11 Dec 23	4.06000 -4.58	4.59	3.67	4.29	20,991,896
08 Dec 23	8.64000 -0.13	9.55	8.58	8.98	1,434,999
07 Dec 23	8.77000 +0.17	8.96	8.59	8.66	1,209,579
06 Dec 23	8.60000 +0.24	8.80	8.34	8.48	891,846
05 Dec 23	8.36000 +0.09	8.46	8.10	8.19	783,857
04 Dec 23	8.27000 +0.30	8.70	7.83	7.94	1,196,001
01 Dec 23	7.97000 +0.30	8.05	7.41	7.68	816,753
30 Nov 23	7.67000 +0.22	7.89	7.50	7.60	1,276,429
29 Nov 23	7.45000 +0.40	7.53	6.90	7.08	2,469,598
28 Nov 23	7.05000 +0.32	7.09	6.54	6.69	2,444,427
27 Nov 23	6.73000 +0.04	6.86	6.44	6.65	1,415,898
24 Nov 23	6.69000 +0.17	6.71	6.48	6.52	484,668
22 Nov 23	6.52000 -0.36	6.94	6.43	6.94	955,301
21 Nov 23	6.88000 -0.65	7.50	6.87	7.50	757,503
20 Nov 23	7.53000 -0.45	8.15	7.52	8.00	903,632
17 Nov 23	7.98000 +0.60	8.05	7.36	7.40	1,154,828
16 Nov 23	7.38000 -0.30	7.71	7.26	7.64	958,413
15 Nov 23	7.68000 +0.47	7.75	7.18	7.18	3,271,986
14 Nov 23	7.21000 +0.51	7.27	7.05	7.06	1,221,148
13 Nov 23	6.70000 -0.20	6.86	6.48	6.80	765,886
10 Nov 23	6.90000 -0.28	7.19	6.71	7.19	570,906
09 Nov 23	7.17500 -0.18	7.49	7.16	7.45	475,571
08 Nov 23	7.35500 -1.14	8.51	7.21	8.51	1,261,855
07 Nov 23	8.50000 +0.15	8.60	8.36	8.43	1,274,431
06 Nov 23	8.35000 -0.16	8.70	8.35	8.52	957,418
03 Nov 23	8.51000 -0.05	8.97	8.46	8.70	1,676,804
02 Nov 23	8.56000 +0.37	8.67	8.20	8.23	1,236,466
01 Nov 23	8.19000 +0.03	8.27	8.08	8.16	739,068
31 Oct 23	8.16000 -0.10	8.34	8.15	8.19	1,355,047
30 Oct 23	8.26000 +0.03	8.57	8.20	8.34	425,667
27 Oct 23	8.23000 -0.58	8.90	8.21	8.83	749,664
26 Oct 23	8.81000 +0.08	8.98	8.68	8.79	1,524,846
25 Oct 23	8.73000 -0.37	9.07	8.72	9.00	591,853
24 Oct 23	9.10000 +0.19	9.30	9.01	9.01	885,167
23 Oct 23	8.91000 +0.08	9.09	8.65	8.81	620,686
20 Oct 23	8.83000 -0.16	9.16	8.81	9.02	595,898
19 Oct 23	8.99000 -0.08	9.22	8.93	9.08	779,952
18 Oct 23	9.07000 -0.28	9.32	8.86	9.25	1,512,263
17 Oct 23	9.35000 -0.09	9.76	9.28	9.39	485,083
16 Oct 23	9.44000 -0.08	9.63	9.20	9.55	1,020,006
13 Oct 23	9.52000 +0.21	9.73	9.19	9.33	471,948
12 Oct 23	9.31000 -0.42	9.73	9.30	9.71	808,472
11 Oct 23	9.73000 -0.14	9.98	9.60	9.86	328,541
10 Oct 23	9.87000 -0.01	10.11	9.85	9.86	333,995
09 Oct 23	9.88000 -0.20	10.12	9.76	9.96	550,161
06 Oct 23	10.08000 +0.12	10.26	9.62	9.85	366,723
05 Oct 23	9.96000 +0.47	10.05	9.38	9.42	938,517
04 Oct 23	9.49000 -0.10	9.60	9.23	9.60	427,258
03 Oct 23	9.59000 +0.04	9.71	9.23	9.42	594,989
02 Oct 23	9.55000 -0.20	9.73	9.44	9.70	671,011
29 Sep 23	9.75000 -0.05	9.88	9.60	9.87	323,402
28 Sep 23	9.80000 -0.01	9.80	9.55	9.73	326,745
27 Sep 23	9.81000 +0.12	9.88	9.48	9.72	543,753
26 Sep 23	9.69000 -0.28	10.26	9.66	9.95	591,646
25 Sep 23	9.97000 -0.05	10.10	9.61	9.95	1,631,992
22 Sep 23	10.02000 -0.25	10.26	9.99	10.26	1,099,937
21 Sep 23	10.27000 +0.30	10.30	9.70	9.88	909,385
20 Sep 23	9.97000 -0.73	10.66	9.91	10.66	1,013,023
19 Sep 23	10.70000 -0.03	10.80	10.46	10.73	538,932
18 Sep 23	10.73000 -1.03	11.83	10.55	11.74	923,730
15 Sep 23	11.76000 +0.04	11.83	11.52	11.72	2,741,874
14 Sep 23	11.72000 +0.22	11.95	11.54	11.56	827,152
13 Sep 23	11.50000 -0.68	12.27	11.49	12.20	461,464
12 Sep 23	12.18000 -0.03	12.48	12.00	12.12	525,702
11 Sep 23	12.21000 -0.06	12.39	12.07	12.31	355,026
08 Sep 23	12.27000 +0.20	12.28	11.84	12.05	975,293
07 Sep 23	12.07000 -0.54	12.65	11.99	12.49	1,031,170
06 Sep 23	12.61000 -0.19	12.83	12.43	12.80	621,892
05 Sep 23	12.80000 -0.18	13.23	12.72	12.92	708,712
01 Sep 23	12.98000 +0.77	13.14	12.33	12.33	874,831
31 Aug 23	12.21000 -0.02	12.41	12.18	12.26	504,267
30 Aug 23	12.23000 +0.02	12.30	12.07	12.14	457,489
29 Aug 23	12.21000 -0.01	12.35	12.12	12.19	236,371
28 Aug 23	12.22000 +0.07	12.41	12.10	12.21	357,642
25 Aug 23	12.15000 +0.10	12.25	11.91	12.07	386,496
24 Aug 23	12.05000 +0.04	12.27	12.02	12.19	381,262
23 Aug 23	12.01000 -0.09	12.41	11.97	12.16	326,240
22 Aug 23	12.10000 +0.15	12.19	11.94	11.96	586,117
21 Aug 23	11.95000 +0.27	12.06	11.52	11.67	262,368
18 Aug 23	11.68000 +0.17	11.83	11.22	11.25	328,385
17 Aug 23	11.51000 -0.28	11.91	11.49	11.80	300,203
16 Aug 23	11.79000 -0.50	12.44	11.72	12.27	426,084
15 Aug 23	12.29000 +0.17	12.35	11.90	12.12	728,229
14 Aug 23	12.12000 +0.12	12.28	11.69	11.92	918,106
11 Aug 23	12.00000 -0.02	12.47	11.81	11.97	1,204,172
10 Aug 23	12.02000 +0.19	12.05	11.75	11.84	2,276,179
09 Aug 23	11.83000 -0.04	12.21	11.62	11.86	788,751
08 Aug 23	11.87000 +0.84	11.91	10.37	10.83	2,541,990
07 Aug 23	11.03000 -0.48	11.76	10.93	11.52	658,701
04 Aug 23	11.51000 -0.59	12.27	11.35	12.14	1,134,284
03 Aug 23	12.10000 -0.42	12.56	11.99	12.45	756,246
02 Aug 23	12.52000 -0.82	13.34	12.31	13.30	830,063
01 Aug 23	13.34000 +0.35	13.36	12.70	12.99	512,291
31 Jul 23	12.99000 +0.28	13.13	12.69	12.69	403,272
28 Jul 23	12.71000 +0.51	12.80	12.20	12.32	441,745
27 Jul 23	12.20000 +0.03	12.35	12.10	12.29	465,044
26 Jul 23	12.17000 -0.07	12.39	12.04	12.19	643,943
25 Jul 23	12.24000 -0.28	12.55	12.00	12.46	371,180
24 Jul 23	12.52000 +0.31	12.54	12.02	12.23	527,652
21 Jul 23	12.21000 +0.08	12.58	12.13	12.29	328,847
20 Jul 23	12.13000 -0.48	12.65	11.85	12.58	559,300
19 Jul 23	12.61000 +0.25	12.76	12.39	12.39	448,528
18 Jul 23	12.36000 -0.12	12.75	12.12	12.47	442,562
17 Jul 23	12.48000 -0.05	13.11	12.46	12.61	376,285
14 Jul 23	12.53000 +0.19	12.71	12.18	12.34	478,706
13 Jul 23	12.34000 -0.33	12.77	12.31	12.74	292,711
12 Jul 23	12.67000 +0.25	12.69	12.33	12.64	351,562
11 Jul 23	12.42000 +0.00	12.58	12.20	12.58	307,325
10 Jul 23	12.42000 +0.06	12.58	12.25	12.35	479,485
07 Jul 23	12.36000 +0.34	12.38	11.98	12.04	307,195
06 Jul 23	12.02000 -0.28	12.30	11.87	12.18	474,219
05 Jul 23	12.30000 +0.34	12.43	11.90	11.95	424,687
03 Jul 23	11.96000 +0.12	12.05	11.74	11.82	237,291
30 Jun 23	11.84000 +0.27	12.00	11.57	11.67	460,945
29 Jun 23	11.57000 -0.13	11.68	11.43	11.68	605,400
28 Jun 23	11.70000 +0.00	11.75	11.49	11.70	639,340
27 Jun 23	11.70000 +0.12	11.84	11.41	11.63	459,889
26 Jun 23	11.58000 -0.51	12.07	11.51	12.06	592,405
23 Jun 23	12.09000 +0.10	12.26	11.86	11.90	3,143,566
22 Jun 23	11.99000 -0.06	12.26	11.87	11.97	755,450
21 Jun 23	12.05000 -0.21	12.26	11.89	12.09	580,886
20 Jun 23	12.26000 +0.12	12.35	11.87	12.17	559,425
16 Jun 23	12.14000 -0.47	12.84	12.11	12.83	1,535,211
15 Jun 23	12.61000 -0.24	13.01	12.47	12.97	823,201
14 Jun 23	12.85000 +0.01	13.50	12.61	13.18	803,124
13 Jun 23	12.84000 +0.59	13.05	12.33	12.33	881,240
12 Jun 23	12.25000 +0.24	12.60	11.85	12.15	1,076,800
09 Jun 23	12.01000 +0.51	12.07	11.25	11.48	989,882
08 Jun 23	11.50000 -0.20	11.75	11.31	11.58	1,796,092
07 Jun 23	11.70000 -1.33	12.62	11.69	12.23	3,299,498
06 Jun 23	13.03000 -0.21	13.36	12.99	13.17	466,575
05 Jun 23	13.24000 +0.27	13.28	12.49	12.93	539,391
02 Jun 23	12.97000 +0.25	13.00	12.59	12.96	383,794
01 Jun 23	12.72000 +0.98	13.05	11.53	11.69	791,331
31 May 23	11.74000 +0.35	12.04	11.42	11.42	546,509
30 May 23	11.39000 +0.16	11.67	11.20	11.25	414,681
26 May 23	11.23000 +0.03	11.32	10.90	11.16	397,584
25 May 23	11.20000 -0.40	11.67	11.11	11.48	562,135
24 May 23	11.60000 -0.01	11.70	11.13	11.52	738,409
23 May 23	11.61000 +0.48	11.77	11.07	11.07	650,451
22 May 23	11.13000 -0.08	11.55	11.05	11.30	378,810
19 May 23	11.21000 +0.43	11.71	10.87	10.92	1,471,174
18 May 23	10.78000 -0.39	11.52	10.26	11.08	699,388
17 May 23	11.17000 -0.06	11.37	10.98	11.29	287,580
16 May 23	11.23000 -0.67	11.63	11.22	11.62	501,430
15 May 23	11.90000 +0.37	12.00	11.52	11.52	732,653
12 May 23	11.53000 +0.15	11.70	11.30	11.43	365,848
11 May 23	11.38000 -0.28	12.10	11.02	11.60	622,525
10 May 23	11.66000 -0.47	12.44	11.61	12.28	658,687
09 May 23	12.13000 +0.29	12.62	11.29	12.07	779,829
08 May 23	11.84000 +0.62	11.86	11.15	11.22	1,537,750
05 May 23	11.22000 -0.13	11.84	11.19	11.51	368,139
04 May 23	11.35000 -0.03	11.49	11.13	11.32	366,545
03 May 23	11.38000 +0.63	11.55	10.85	10.85	671,953
02 May 23	10.75000 -0.47	11.27	10.47	11.20	795,907
01 May 23	11.22000 +0.46	11.73	10.47	10.74	593,780
28 Apr 23	10.76000 +0.01	11.27	10.59	11.03	1,929,539
27 Apr 23	10.75000 -0.03	10.91	10.58	10.86	391,698
26 Apr 23	10.78000 +0.04	10.89	10.60	10.73	388,901
25 Apr 23	10.74000 -0.05	11.01	10.61	10.69	289,253
24 Apr 23	10.79000 -0.45	11.22	10.59	11.19	531,913
21 Apr 23	11.24000 +0.12	11.29	10.95	11.12	467,040
20 Apr 23	11.12000 -0.14	11.37	11.07	11.17	412,515
19 Apr 23	11.26000 +0.16	11.52	10.87	11.00	325,380
18 Apr 23	11.10000 +0.15	11.14	10.70	11.01	434,601
17 Apr 23	10.95000 +0.68	11.11	10.34	10.34	669,709
14 Apr 23	10.27000 -0.15	10.55	9.96	10.37	641,253
13 Apr 23	10.42000 +0.57	10.42	9.93	9.93	1,862,488
12 Apr 23	9.85000 -0.60	10.60	9.81	10.53	535,396
11 Apr 23	10.45000 -0.23	10.73	10.38	10.69	426,002
10 Apr 23	10.68000 -0.15	10.85	10.49	10.72	588,140
06 Apr 23	10.83000 +0.13	11.09	10.51	10.71	450,648
05 Apr 23	10.70000 +0.11	10.91	10.55	10.55	620,323
04 Apr 23	10.59000 -0.16	10.95	10.52	10.79	587,515
03 Apr 23	10.75000 -0.04	11.15	10.64	10.72	526,831
31 Mar 23	10.79000 +0.36	10.85	10.38	10.48	425,714
30 Mar 23	10.43000 +0.00	10.74	10.26	10.50	440,570
29 Mar 23	10.43000 +0.36	10.51	10.02	10.13	490,808
28 Mar 23	10.07000 -0.30	10.53	10.05	10.31	613,214
27 Mar 23	10.37000 +0.26	10.88	10.20	10.42	1,124,546
24 Mar 23	10.11000 +0.07	10.28	9.94	9.94	538,395
23 Mar 23	10.04000 -0.04	10.47	9.65	10.22	1,017,317
22 Mar 23	10.08000 -0.83	10.95	10.07	10.95	457,732
21 Mar 23	10.91000 -0.41	11.46	10.89	11.46	370,816
20 Mar 23	11.32000 -0.14	11.64	11.26	11.55	371,512
17 Mar 23	11.46000 -0.30	11.78	11.15	11.66	2,003,907
16 Mar 23	11.76000 -0.40	12.16	11.50	12.04	389,564
15 Mar 23	12.16000 -0.82	13.13	12.09	12.51	631,579
14 Mar 23	12.98000 +0.91	13.06	11.93	12.24	574,866
13 Mar 23	12.07000 +0.41	12.21	11.39	11.42	677,035
10 Mar 23	11.66000 -0.49	12.17	11.26	12.17	728,603
09 Mar 23	12.15000 -0.50	12.75	11.83	12.65	737,399
08 Mar 23	12.65000 -0.31	13.09	12.47	12.96	377,018
07 Mar 23	12.96000 +0.18	13.16	12.60	12.77	477,058
06 Mar 23	12.78000 -0.71	13.51	12.60	13.51	505,677
03 Mar 23	13.49000 +0.63	13.51	12.88	12.97	460,653
02 Mar 23	12.86000 -0.16	12.95	12.44	12.84	458,026
01 Mar 23	13.02000 -0.21	13.34	12.95	13.28	432,301
28 Feb 23	13.23000 +0.18	13.32	12.97	13.12	637,372
27 Feb 23	13.05000 +0.45	13.11	12.57	12.68	795,821
24 Feb 23	12.60000 -0.40	12.99	12.53	12.85	498,484
23 Feb 23	13.00000 -0.07	13.17	12.92	13.17	399,026
22 Feb 23	13.07000 +0.49	13.13	12.67	12.68	557,769
21 Feb 23	12.58000 -1.06	13.60	12.48	13.46	1,053,083
17 Feb 23	13.64000 +0.50	13.70	12.79	13.22	669,933
16 Feb 23	13.14000 -0.58	13.65	13.07	13.63	667,191
15 Feb 23	13.72000 -0.39	14.04	13.26	13.98	531,999
14 Feb 23	14.11000 +0.48	14.24	13.41	13.50	334,990
13 Feb 23	13.63000 -0.31	14.03	13.45	13.85	533,151
10 Feb 23	13.94000 -0.55	14.50	13.86	14.41	423,581
09 Feb 23	14.49000 -0.06	15.01	14.46	14.74	375,925
08 Feb 23	14.55000 -0.88	15.43	14.46	15.34	621,075
07 Feb 23	15.43000 +0.53	15.47	14.73	15.00	426,652
06 Feb 23	14.90000 -0.27	15.45	14.71	15.23	410,165
03 Feb 23	15.17000 -0.33	15.68	14.89	15.31	528,579
02 Feb 23	15.50000 +0.32	15.61	15.08	15.22	568,260
01 Feb 23	15.18000 +0.12	15.39	14.82	15.10	544,618
31 Jan 23	15.06000 +0.70	15.11	14.34	14.34	580,715
30 Jan 23	14.36000 -0.07	14.60	14.15	14.37	591,482
27 Jan 23	14.43000 -0.32	15.06	14.32	14.79	457,538
26 Jan 23	14.75000 -0.09	14.95	14.41	14.92	484,641
25 Jan 23	14.84000 +0.20	15.10	14.30	14.54	718,452
24 Jan 23	14.64000 +1.29	14.72	13.19	13.32	599,891
23 Jan 23	13.35000 -0.06	13.62	13.15	13.47	591,197
20 Jan 23	13.41000 +0.81	13.53	12.50	12.80	778,679
19 Jan 23	12.60000 -0.05	12.84	12.28	12.64	545,055
18 Jan 23	12.65000 -0.01	13.00	12.30	12.72	1,127,170
17 Jan 23	12.66000 -0.37	13.23	12.49	13.03	872,341
13 Jan 23	13.03000 +0.68	13.34	11.96	12.27	1,226,954
12 Jan 23	12.35000 +0.49	12.39	11.58	11.85	1,192,227
11 Jan 23	11.86000 -0.46	12.31	11.74	12.30	424,898
10 Jan 23	12.32000 +0.13	12.40	12.02	12.17	607,264
09 Jan 23	12.19000 -0.31	12.65	11.97	12.56	673,624
06 Jan 23	12.50000 +0.50	13.00	11.58	12.02	718,860
05 Jan 23	12.00000 +0.50	12.06	11.38	11.56	956,578
04 Jan 23	11.50000 +0.43	11.58	10.94	11.04	445,848
03 Jan 23	11.07000 -0.49	11.93	10.93	11.63	562,656
30 Dec 22	11.56000 +0.06	11.59	11.23	11.43	977,557
29 Dec 22	11.50000 +0.71	11.54	10.85	10.91	694,421
28 Dec 22	10.79000 +0.01	11.02	10.57	10.78	407,942
27 Dec 22	10.78000 -0.21	11.01	10.65	11.01	404,893
23 Dec 22	10.99000 -0.01	11.07	10.69	10.88	567,111
22 Dec 22	11.00000 -0.01	11.18	10.78	10.91	707,108
21 Dec 22	11.01000 +0.02	11.23	10.62	10.97	1,320,717
20 Dec 22	10.99000 +0.34	11.15	10.76	10.88	999,972
19 Dec 22	10.65000 -1.26	11.86	10.47	11.86	2,035,234
16 Dec 22	11.91000 -0.05	12.34	11.32	11.87	1,820,021
15 Dec 22	11.96000 -0.14	12.12	11.56	11.99	939,595
14 Dec 22	12.10000 +0.15	12.50	11.95	12.26	897,369
13 Dec 22	11.95000 -0.15	12.59	11.65	12.36	1,022,751
12 Dec 22	12.10000 +1.00	13.20	11.73	13.03	1,906,886
09 Dec 22	11.10000 -0.13	11.47	11.00	11.20	619,319
08 Dec 22	11.23000 +0.07	11.32	10.87	11.14	561,800
07 Dec 22	11.16000 -0.99	12.17	11.07	12.11	682,814
06 Dec 22	12.15000 -0.35	12.60	11.85	12.43	910,741
05 Dec 22	12.50000 -0.41	12.95	12.45	12.95	630,650
02 Dec 22	12.91000 +0.31	13.00	12.32	12.32	568,122
01 Dec 22	12.60000 +0.02	12.90	12.28	12.56	679,998
30 Nov 22	12.58000 +0.66	12.75	11.92	12.06	1,184,854
29 Nov 22	11.92000 +0.69	12.09	11.30	11.30	388,669
28 Nov 22	11.23000 -0.17	11.44	11.05	11.31	556,454
25 Nov 22	11.40000 +0.53	11.40	10.61	10.75	1,844,190
23 Nov 22	10.87000 -0.38	11.44	10.73	11.23	872,677
22 Nov 22	11.25000 +0.07	11.40	10.77	11.16	514,124
21 Nov 22	11.18000 -0.18	11.40	11.01	11.21	358,322
18 Nov 22	11.36000 +0.45	11.63	10.98	11.34	697,956
17 Nov 22	10.91000 -0.21	11.15	10.58	11.01	523,023
16 Nov 22	11.12000 -0.59	11.83	11.07	11.64	721,881
15 Nov 22	11.71000 -0.42	12.89	11.39	12.71	596,619
14 Nov 22	12.13000 -0.29	12.79	12.06	12.42	845,745
11 Nov 22	12.42000 -0.31	13.07	12.06	12.68	587,504
10 Nov 22	12.73000 +1.17	12.95	12.09	12.16	1,231,022
09 Nov 22	11.56000 -0.69	12.23	11.34	12.23	818,473
08 Nov 22	12.25000 +0.56	12.33	11.43	11.79	675,119
07 Nov 22	11.69000 -0.47	12.19	11.67	12.15	707,692
04 Nov 22	12.16000 -0.41	12.60	11.66	12.57	881,547
03 Nov 22	12.57000 +0.43	12.69	11.93	12.00	626,775
02 Nov 22	12.14000 -0.68	12.89	12.11	12.78	918,138
01 Nov 22	12.82000 -0.83	13.84	12.65	13.77	699,353
31 Oct 22	13.65000 -0.40	14.51	13.57	14.09	637,422
28 Oct 22	14.05000 +0.55	14.09	13.31	13.60	747,873
27 Oct 22	13.50000 +0.14	13.79	13.29	13.51	489,970
26 Oct 22	13.36000 -0.11	14.02	13.11	13.57	481,205
25 Oct 22	13.47000 +0.09	13.91	13.34	13.49	576,011
24 Oct 22	13.38000 -0.62	14.00	13.12	14.00	399,277
21 Oct 22	14.00000 +0.35	14.04	13.54	13.79	615,333
20 Oct 22	13.65000 +0.17	14.09	13.50	13.50	385,772
19 Oct 22	13.48000 -0.69	14.27	13.30	14.03	708,419
18 Oct 22	14.17000 +0.28	14.59	13.88	13.99	397,847
17 Oct 22	13.89000 +0.28	14.09	13.61	13.77	696,927
14 Oct 22	13.61000 -0.19	13.95	13.60	13.88	452,803
13 Oct 22	13.80000 +0.24	14.00	12.92	13.31	550,265
12 Oct 22	13.56000 +0.05	13.65	13.14	13.46	537,813
11 Oct 22	13.51000 +0.37	13.74	12.56	12.56	547,894
10 Oct 22	13.14000 -0.54	13.64	13.07	13.62	551,399
07 Oct 22	13.68000 -0.50	14.25	13.62	14.10	595,249
06 Oct 22	14.18000 -0.32	14.57	14.15	14.50	413,684
05 Oct 22	14.50000 -0.34	15.03	14.00	14.63	429,401
04 Oct 22	14.84000 +0.51	14.88	14.34	14.34	628,775
03 Oct 22	14.33000 -0.59	15.39	14.01	15.23	663,539
30 Sep 22	14.92000 +0.52	15.65	14.34	14.34	1,441,853
29 Sep 22	14.40000 -0.76	15.25	14.09	15.16	596,071
28 Sep 22	15.16000 +0.77	15.38	14.34	14.34	651,320
27 Sep 22	14.39000 +0.00	14.75	14.22	14.68	658,311
26 Sep 22	14.39000 +0.37	14.51	13.92	13.92	621,988
23 Sep 22	14.02000 -0.87	14.72	13.77	14.69	780,304
22 Sep 22	14.89000 -0.04	15.12	14.49	14.85	735,438
21 Sep 22	14.93000 -0.92	15.89	14.87	15.87	905,227
20 Sep 22	15.85000 +0.40	16.17	15.34	15.43	698,718
19 Sep 22	15.45000 -0.33	16.02	14.95	15.55	841,934
16 Sep 22	15.78000 -0.65	16.34	15.12	16.08	7,502,498
15 Sep 22	16.43000 -0.45	16.99	16.08	16.75	994,874
14 Sep 22	16.88000 +0.62	17.54	16.18	16.18	960,763
13 Sep 22	16.26000 -0.68	17.25	15.91	16.72	1,000,827
12 Sep 22	16.94000 +0.56	17.20	16.36	16.41	789,803
09 Sep 22	16.38000 -0.34	17.33	16.36	16.85	531,223
08 Sep 22	16.72000 -0.25	17.43	16.41	16.85	721,341
07 Sep 22	16.96500 +0.65	17.33	16.00	16.24	962,232
06 Sep 22	16.32000 +0.01	18.07	16.15	16.31	1,079,209
02 Sep 22	16.31000 -0.68	17.35	16.23	16.99	721,284
01 Sep 22	16.99000 +0.50	17.15	16.10	16.35	1,445,309
31 Aug 22	16.49000 +0.57	16.97	15.75	15.95	1,394,710
30 Aug 22	15.92000 -0.25	16.58	15.86	16.22	511,253
29 Aug 22	16.17000 -0.08	16.57	15.88	15.95	619,243
26 Aug 22	16.25000 -0.05	16.65	15.95	16.37	709,359
25 Aug 22	16.30000 -0.39	16.99	15.96	16.86	1,139,548
24 Aug 22	16.69000 +0.23	17.09	16.52	16.52	2,192,973
23 Aug 22	16.46000 +0.58	16.65	15.48	15.95	1,462,611
22 Aug 22	15.88000 +0.76	16.09	14.76	14.95	1,778,905
19 Aug 22	15.12000 -0.08	15.81	14.75	15.01	1,436,752
18 Aug 22	15.20000 -0.56	15.78	14.55	15.27	2,210,976
17 Aug 22	15.76000 +1.60	17.15	15.00	15.00	4,571,553
16 Aug 22	14.16000 -0.45	14.53	13.83	14.31	1,083,158
15 Aug 22	14.61000 +0.48	14.85	14.09	14.29	1,462,038
12 Aug 22	14.13000 +0.68	14.22	13.46	13.50	863,112
11 Aug 22	13.45000 -0.36	14.58	13.45	13.95	710,799
10 Aug 22	13.81000 +0.82	14.21	13.02	13.05	1,220,231
09 Aug 22	12.99000 +0.39	12.99	12.15	12.60	1,001,655
08 Aug 22	12.60000 +0.55	13.00	11.91	12.00	1,187,588
05 Aug 22	12.05000 +0.06	12.18	11.50	11.58	1,302,234
04 Aug 22	11.99000 +1.34	12.22	10.73	10.79	1,510,928
03 Aug 22	10.65000 +0.15	11.00	10.48	10.52	730,557
02 Aug 22	10.50000 +0.19	10.71	10.09	10.21	527,844
01 Aug 22	10.31000 -0.78	11.45	10.25	11.10	799,197
29 Jul 22	11.09000 -0.19	11.26	10.61	11.12	784,727
28 Jul 22	11.28000 +0.12	11.47	10.91	11.27	365,781
27 Jul 22	11.16000 -0.28	11.52	10.71	11.52	565,171
26 Jul 22	11.44000 +0.20	11.86	11.14	11.27	287,595
25 Jul 22	11.24000 +0.32	11.47	10.79	11.18	638,351
22 Jul 22	10.92000 -0.79	11.85	10.59	11.71	706,786
21 Jul 22	11.71000 +0.38	11.84	10.78	11.52	592,503
20 Jul 22	11.33000 +0.02	12.08	11.15	11.27	574,378
19 Jul 22	11.31000 +0.71	11.48	10.53	10.53	597,773
18 Jul 22	10.60000 -0.11	11.39	10.56	10.89	499,758
15 Jul 22	10.71000 -0.58	11.50	10.31	11.45	989,312
14 Jul 22	11.29000 +0.31	11.39	10.68	10.98	806,362
13 Jul 22	10.98000 -0.03	11.28	10.60	10.60	497,978
12 Jul 22	11.01000 +0.26	11.15	10.11	10.90	594,878
11 Jul 22	10.75000 -0.37	11.18	10.53	11.00	585,437
08 Jul 22	11.12000 +0.27	11.27	10.65	10.74	599,314
07 Jul 22	10.85000 -0.05	11.05	10.51	10.91	826,090
06 Jul 22	10.90000 +0.61	11.19	10.18	10.29	1,560,055
05 Jul 22	10.29000 +0.90	10.41	9.04	9.33	1,043,117
01 Jul 22	9.39000 +0.37	9.46	8.62	8.75	594,478
30 Jun 22	9.02000 +0.15	9.22	8.65	8.69	1,751,919
29 Jun 22	8.87000 -0.03	9.38	8.75	8.82	821,044
28 Jun 22	8.90000 -0.09	9.29	8.82	9.23	1,122,999
27 Jun 22	8.99000 -0.31	9.35	8.83	9.34	1,074,464
24 Jun 22	9.30000 -0.43	10.20	9.27	9.93	2,309,937
23 Jun 22	9.73000 +0.36	9.75	9.27	9.37	705,866
22 Jun 22	9.37000 -0.09	10.08	9.27	9.40	1,525,211
21 Jun 22	9.46000 +0.27	9.77	8.79	9.23	1,705,686
17 Jun 22	9.19000 +1.39	9.72	7.79	7.79	2,663,640
16 Jun 22	7.80000 -0.54	8.36	7.64	8.09	1,953,122
15 Jun 22	8.34000 -0.72	9.62	8.13	9.06	2,787,703
14 Jun 22	9.06000 +0.32	9.74	8.40	8.82	12,406,537
13 Jun 22	8.74000 +0.87	10.15	6.90	6.90	23,831,724
10 Jun 22	7.87000 +2.91	10.89	6.50	6.60	106,463,840
09 Jun 22	4.96000 +0.37	5.01	4.41	4.54	438,858
08 Jun 22	4.59000 +0.00	4.74	4.50	4.59	379,035
07 Jun 22	4.59000 +0.16	4.67	4.39	4.39	328,175
06 Jun 22	4.43000 +0.10	4.86	4.31	4.45	639,407
03 Jun 22	4.33000 -0.08	4.67	4.28	4.35	285,217
02 Jun 22	4.41000 +0.15	4.51	4.13	4.25	867,289
01 Jun 22	4.25500 -0.36	4.61	4.20	4.61	477,546
31 May 22	4.61000 -0.59	5.36	4.59	5.36	286,169
27 May 22	5.20000 +0.23	5.26	4.94	4.98	124,902
26 May 22	4.97000 +0.22	5.15	4.73	4.73	191,892
25 May 22	4.75000 +0.12	4.86	4.60	4.60	470,720
24 May 22	4.63000 -0.13	4.80	4.52	4.67	304,461
23 May 22	4.76000 +0.03	4.84	4.63	4.74	152,377
20 May 22	4.73000 +0.17	4.81	4.55	4.59	253,252
19 May 22	4.56000 +0.39	4.59	4.16	4.16	199,131
18 May 22	4.17000 +0.03	4.32	4.00	4.00	186,441
17 May 22	4.14000 +0.15	4.22	4.01	4.05	867,511
16 May 22	3.99000 -0.07	4.21	3.96	4.02	178,182
13 May 22	4.06000 +0.14	4.13	3.79	3.98	451,949
12 May 22	3.92000 -0.30	4.42	3.90	4.03	255,093
11 May 22	4.22000 -0.87	5.14	4.12	5.03	446,792
10 May 22	5.09000 -0.46	6.12	5.07	5.83	378,366
09 May 22	5.55000 -0.97	6.42	5.24	6.42	326,151
06 May 22	6.52000 -0.25	6.85	6.46	6.78	165,483
05 May 22	6.77000 -0.12	6.86	6.67	6.80	196,492
04 May 22	6.89000 -0.19	7.14	6.62	7.08	403,603
03 May 22	7.08000 +0.19	7.13	6.70	6.86	185,673
02 May 22	6.89000 +0.47	6.91	6.34	6.34	1,265,780
29 Apr 22	6.42000 -0.09	6.62	6.31	6.42	206,206
28 Apr 22	6.51000 +0.22	6.54	6.03	6.36	300,457
27 Apr 22	6.29000 -0.24	6.48	6.22	6.48	180,270
26 Apr 22	6.53000 -0.56	7.11	6.52	7.11	110,560
25 Apr 22	7.09000 -0.89	7.91	7.00	7.90	179,898
22 Apr 22	7.98000 +0.00	8.18	7.75	7.94	367,586
21 Apr 22	7.98000 +0.00	8.23	7.61	8.03	562,782
20 Apr 22	7.98000 -0.09	8.17	7.91	8.11	74,533
19 Apr 22	8.07000 +0.01	8.39	7.88	8.11	142,353
18 Apr 22	8.06000 -0.68	8.77	8.02	8.77	1,022,037
14 Apr 22	8.74000 -0.06	8.83	8.45	8.71	545,518
13 Apr 22	8.80000 -0.04	9.00	8.61	8.81	422,164
12 Apr 22	8.84000 +0.12	8.92	8.41	8.80	329,063
11 Apr 22	8.72000 -0.09	8.82	8.43	8.80	207,837
08 Apr 22	8.81000 +0.03	8.98	8.71	8.77	174,798
07 Apr 22	8.78000 -0.03	8.86	8.59	8.83	905,554
06 Apr 22	8.81000 -0.04	8.88	8.71	8.86	623,070
05 Apr 22	8.85000 +0.56	8.92	8.16	8.31	521,736
04 Apr 22	8.29000 +0.37	8.42	7.81	7.85	256,970
01 Apr 22	7.92000 +0.43	7.94	7.48	7.48	1,299,301
31 Mar 22	7.49000 -0.03	7.61	7.36	7.54	260,334
30 Mar 22	7.52000 -0.16	7.83	7.45	7.69	75,270
29 Mar 22	7.68000 +0.42	7.76	7.28	7.41	95,415
28 Mar 22	7.26000 -0.26	7.62	7.07	7.45	102,784
25 Mar 22	7.52000 +0.02	7.82	7.30	7.40	424,529
24 Mar 22	7.50000 +0.00	7.61	7.15	7.61	404,714
23 Mar 22	7.50000 +0.20	7.76	7.10	7.29	224,361
22 Mar 22	7.30000 +0.49	7.31	6.76	6.85	136,049
21 Mar 22	6.81000 -0.01	6.82	6.65	6.82	187,310
18 Mar 22	6.82000 +0.64	6.85	6.09	6.20	230,408
17 Mar 22	6.18000 +0.63	6.19	5.49	5.49	119,125
16 Mar 22	5.55000 +0.01	5.56	5.33	5.53	135,587
15 Mar 22	5.54000 +0.23	5.67	5.15	5.33	114,347
14 Mar 22	5.31000 -0.50	5.83	5.28	5.81	100,708
11 Mar 22	5.81000 -0.43	6.24	5.68	6.16	156,221
10 Mar 22	6.24000 -0.04	6.27	6.12	6.12	65,016
09 Mar 22	6.28000 +0.29	6.39	6.08	6.12	96,752
08 Mar 22	5.99000 +0.26	6.14	5.68	5.75	76,938
07 Mar 22	5.73000 -0.14	5.92	5.69	5.90	77,364
04 Mar 22	5.87000 -0.08	6.02	5.83	5.86	89,044
03 Mar 22	5.95000 -0.29	6.30	5.87	6.30	100,845
02 Mar 22	6.24000 +0.10	6.33	6.17	6.22	75,491
01 Mar 22	6.14000 +0.21	6.30	5.91	5.91	140,855
28 Feb 22	5.93000 -0.08	6.10	5.92	6.00	127,975
25 Feb 22	6.01000 +0.19	6.02	5.58	5.90	1,374,904
24 Feb 22	5.82000 +0.08	6.00	5.61	5.61	902,997
23 Feb 22	5.74000 -0.06	6.08	5.74	5.91	115,549
22 Feb 22	5.80000 -0.26	6.06	5.77	6.02	95,648
18 Feb 22	6.06000 -0.18	6.17	5.89	6.17	106,946
17 Feb 22	6.24000 -0.34	6.63	6.21	6.51	98,251
16 Feb 22	6.58000 -0.34	6.90	6.55	6.83	49,108
15 Feb 22	6.92000 +0.25	6.94	6.74	6.75	108,112
14 Feb 22	6.67000 +0.01	6.84	6.54	6.71	65,266
11 Feb 22	6.66000 +0.05	7.38	6.53	6.79	69,554
10 Feb 22	6.61000 -0.35	6.88	6.51	6.78	82,742
09 Feb 22	6.96000 -0.23	7.22	6.91	7.20	96,080
08 Feb 22	7.19000 +0.14	7.41	6.86	6.99	195,479
07 Feb 22	7.05000 +0.26	7.20	6.76	6.76	48,753
04 Feb 22	6.79000 -0.10	6.97	6.64	6.87	62,614
03 Feb 22	6.89000 -0.12	7.06	6.77	7.01	104,942
02 Feb 22	7.01000 -0.60	7.56	6.96	7.56	60,686
01 Feb 22	7.61000 +0.05	7.80	7.36	7.56	77,584
31 Jan 22	7.56000 +0.86	7.56	6.66	6.66	179,654
28 Jan 22	6.70000 -0.09	6.87	6.50	6.81	73,512
27 Jan 22	6.79000 -0.57	7.44	6.77	7.44	135,750
26 Jan 22	7.36000 -0.24	7.97	7.20	7.20	163,965
25 Jan 22	7.60000 +0.06	7.66	7.24	7.43	109,553
24 Jan 22	7.54000 -0.11	7.64	6.92	7.42	213,991
21 Jan 22	7.65000 +0.08	7.75	7.25	7.50	226,349
20 Jan 22	7.57000 +0.17	8.00	7.37	7.50	228,005
19 Jan 22	7.40000 -0.37	7.82	7.33	7.82	152,775
18 Jan 22	7.77000 -0.36	8.12	7.57	8.12	237,207
14 Jan 22	8.13000 +0.13	8.14	7.90	8.00	279,368
13 Jan 22	8.00000 +0.04	8.03	7.76	8.03	173,526
12 Jan 22	7.96000 -0.27	8.22	7.82	8.22	246,327
11 Jan 22	8.23000 -0.14	8.44	8.13	8.40	207,058
10 Jan 22	8.37000 +0.04	8.40	8.02	8.26	152,451
07 Jan 22	8.33000 -0.29	8.69	8.31	8.64	167,028
06 Jan 22	8.62000 +0.29	8.79	8.18	8.28	194,376
05 Jan 22	8.33000 -0.06	8.68	8.19	8.60	157,395
04 Jan 22	8.39000 -0.31	8.91	8.30	8.66	188,009
03 Jan 22	8.70000 +0.12	8.81	8.35	8.54	97,111
31 Dec 21	8.58000 +0.02	8.82	8.52	8.53	91,069
30 Dec 21	8.56000 +0.27	8.68	7.90	8.22	118,242
29 Dec 21	8.29000 +0.07	8.32	8.09	8.12	98,827
28 Dec 21	8.22000 -0.11	8.50	8.15	8.40	128,285
27 Dec 21	8.33000 -0.39	8.73	8.21	8.66	75,364
23 Dec 21	8.72000 +0.21	8.90	8.37	8.59	254,692
22 Dec 21	8.51000 +0.05	8.80	8.20	8.49	105,953
21 Dec 21	8.46000 +0.05	8.49	8.20	8.45	71,047
20 Dec 21	8.41000 +0.14	8.50	8.00	8.26	131,104
17 Dec 21	8.27000 +0.27	8.48	7.87	7.89	247,571
16 Dec 21	8.00000 -0.27	8.50	7.95	8.32	97,082
15 Dec 21	8.27000 +0.30	8.29	7.73	7.96	157,741
14 Dec 21	7.97000 -0.31	8.40	7.75	8.38	78,856
13 Dec 21	8.28000 -0.02	8.53	8.07	8.23	133,126
10 Dec 21	8.30000 -0.22	8.66	8.19	8.49	127,731
09 Dec 21	8.52000 -0.18	8.97	8.32	8.61	103,072
08 Dec 21	8.70000 +0.25	8.80	8.37	8.50	86,250
07 Dec 21	8.45000 +0.45	8.66	8.00	8.08	145,096
06 Dec 21	8.00000 -0.25	8.31	7.68	8.31	222,498
03 Dec 21	8.25000 +0.24	8.30	7.86	8.02	262,253
02 Dec 21	8.01000 +0.50	8.03	7.35	7.56	176,346
01 Dec 21	7.51000 -0.41	8.25	7.48	8.09	145,778
30 Nov 21	7.92000 -0.02	8.18	7.72	7.74	303,570
29 Nov 21	7.94000 -0.42	8.60	7.93	8.54	107,493
26 Nov 21	8.36000 -0.67	8.90	8.20	8.71	97,371
24 Nov 21	9.03000 +0.15	9.03	8.48	8.74	238,635
23 Nov 21	8.88000 -0.32	9.48	8.69	9.29	206,978
22 Nov 21	9.20000 -0.60	9.84	9.14	9.78	416,117
19 Nov 21	9.80000 -0.47	10.27	9.71	10.13	1,918,105
18 Nov 21	10.27000 -0.54	10.95	10.15	10.69	384,344
17 Nov 21	10.81000 +0.05	11.06	10.64	10.72	204,622
16 Nov 21	10.76000 +0.44	10.86	10.32	10.34	340,410
15 Nov 21	10.32000 -0.18	10.68	10.07	10.28	1,705,817
12 Nov 21	10.50000 +0.03	10.64	10.26	10.47	212,022
11 Nov 21	10.47000 +1.01	10.55	9.57	9.67	2,051,572
10 Nov 21	9.46000 +0.25	9.59	9.14	9.29	1,286,977
09 Nov 21	9.21000 +0.41	9.31	8.59	8.81	1,256,089
08 Nov 21	8.80000 +0.05	8.94	8.68	8.86	495,647
05 Nov 21	8.75000 +0.10	9.00	8.45	8.77	1,087,261
04 Nov 21	8.65000 -0.24	9.03	8.55	8.91	111,358
03 Nov 21	8.89000 -0.10	9.08	8.78	9.06	162,392
02 Nov 21	8.99000 +0.25	9.11	8.71	8.80	259,577
01 Nov 21	8.74000 +0.26	8.78	8.34	8.48	71,323
29 Oct 21	8.48000 -0.10	8.78	8.45	8.55	93,876
28 Oct 21	8.58000 +0.42	8.65	8.19	8.19	77,813
27 Oct 21	8.16000 -0.14	8.40	8.06	8.21	51,701
26 Oct 21	8.30000 -0.04	8.49	8.27	8.40	82,726
25 Oct 21	8.34000 +0.15	8.39	8.13	8.13	65,671
22 Oct 21	8.19000 -0.18	8.36	8.09	8.36	85,377
21 Oct 21	8.37000 -0.09	8.68	8.24	8.53	82,415
20 Oct 21	8.46000 -0.37	8.84	8.40	8.83	103,068
19 Oct 21	8.83000 -0.07	9.08	8.79	8.90	84,520
18 Oct 21	8.90000 -0.34	9.28	8.57	9.28	201,912
15 Oct 21	9.24000 +0.06	9.37	9.00	9.34	129,433
14 Oct 21	9.18000 +0.36	9.49	8.93	8.95	341,596
13 Oct 21	8.82000 +0.87	8.88	8.40	8.40	334,405
12 Oct 21	7.95000 -0.21	8.41	7.88	8.22	106,203
11 Oct 21	8.16000 +0.56	8.49	7.96	7.96	127,707
08 Oct 21	7.60000 -0.41	8.02	7.52	8.01	231,715
07 Oct 21	8.01000 -0.42	8.60	7.98	8.41	302,525
06 Oct 21	8.43000 -0.38	8.94	8.38	8.69	51,000
05 Oct 21	8.81000 +0.14	8.93	8.53	8.69	80,839
04 Oct 21	8.67000 +0.13	8.80	8.30	8.47	69,469
01 Oct 21	8.54000 +0.13	8.80	8.29	8.49	148,391
30 Sep 21	8.41000 +0.03	8.75	8.29	8.50	105,248
29 Sep 21	8.38000 -0.06	8.50	8.31	8.50	50,889
28 Sep 21	8.44000 -0.30	8.85	8.39	8.77	78,020
27 Sep 21	8.74000 +0.13	8.91	8.63	8.68	83,206
24 Sep 21	8.61000 +0.07	8.68	8.51	8.51	34,121
23 Sep 21	8.54000 -0.27	8.97	8.48	8.88	159,339
22 Sep 21	8.81000 +0.02	9.00	8.55	8.85	79,541
21 Sep 21	8.79000 -0.01	9.07	8.73	8.83	188,814
20 Sep 21	8.80000 -0.19	9.01	8.32	8.70	159,418
17 Sep 21	8.99000 +0.68	9.00	8.21	8.36	229,900
16 Sep 21	8.31000 +0.15	8.39	7.93	8.15	51,206
15 Sep 21	8.16000 +0.13	8.22	8.00	8.00	46,731
14 Sep 21	8.03000 -0.10	8.25	7.95	8.25	59,498
13 Sep 21	8.13000 -0.29	8.44	7.95	8.44	57,098
10 Sep 21	8.42000 +0.35	8.53	7.97	8.14	67,503
09 Sep 21	8.07000 +0.06	8.29	7.97	8.01	443,900
08 Sep 21	8.01000 -0.11	8.23	7.90	8.03	84,221
07 Sep 21	8.12000 -0.12	8.36	8.00	8.18	97,221
03 Sep 21	8.24000 -0.18	8.47	8.15	8.47	45,337
02 Sep 21	8.42000 -0.01	8.46	8.15	8.42	304,582
01 Sep 21	8.43000 +0.15	8.46	8.27	8.34	121,204
31 Aug 21	8.28000 +0.13	8.47	8.01	8.13	131,251
30 Aug 21	8.15000 -0.20	8.51	8.00	8.42	57,237
27 Aug 21	8.35000 +0.35	8.57	8.01	8.01	98,052
26 Aug 21	8.00000 +0.15	8.30	7.89	7.89	201,757
25 Aug 21	7.85000 -0.45	8.43	7.80	8.22	120,230
24 Aug 21	8.30000 -0.84	9.19	8.23	9.19	872,836
23 Aug 21	9.14000 +0.18	9.35	9.05	9.07	188,749
20 Aug 21	8.96000 +0.34	9.25	8.58	8.58	299,302
19 Aug 21	8.62000 +0.17	8.62	8.26	8.26	124,261
18 Aug 21	8.45000 +0.12	8.67	8.06	8.34	251,228
17 Aug 21	8.33000 +0.30	8.40	7.87	7.94	153,910
16 Aug 21	8.03000 +0.13	8.30	7.90	7.90	229,279
13 Aug 21	7.90000 -0.15	8.15	7.70	8.07	84,776
12 Aug 21	8.05000 +0.02	8.17	7.93	7.96	83,818
11 Aug 21	8.03000 +0.36	8.09	7.53	7.57	626,396
10 Aug 21	7.67000 +0.42	7.71	7.24	7.25	105,558
09 Aug 21	7.25000 -0.02	7.76	7.18	7.27	254,907
06 Aug 21	7.27000 +0.26	7.31	6.87	7.00	98,945
05 Aug 21	7.01000 +0.40	7.13	6.42	6.53	90,922
04 Aug 21	6.61000 +0.36	6.61	6.16	6.16	103,053
03 Aug 21	6.25000 +0.26	6.30	5.83	5.99	72,893
02 Aug 21	5.99000 -0.01	6.36	5.90	5.93	113,626
30 Jul 21	6.00000 -0.24	6.32	5.95	6.18	281,468
29 Jul 21	6.24000 -0.07	6.46	6.16	6.31	68,730
28 Jul 21	6.31000 +0.08	6.43	6.19	6.23	136,390
27 Jul 21	6.23000 -0.01	6.38	6.01	6.23	177,017
26 Jul 21	6.24000 -0.24	6.55	6.19	6.48	108,689
23 Jul 21	6.48000 -0.19	6.77	6.39	6.72	174,779
22 Jul 21	6.67000 -0.21	6.88	6.61	6.74	92,412
21 Jul 21	6.88000 +0.23	7.06	6.43	6.67	273,678
20 Jul 21	6.65000 +0.42	6.65	6.18	6.19	379,280
19 Jul 21	6.23000 -0.04	6.50	6.15	6.37	138,867
16 Jul 21	6.27000 -0.50	6.81	6.19	6.80	211,593
15 Jul 21	6.77000 +0.05	6.90	6.59	6.70	392,967
14 Jul 21	6.72000 +0.17	6.76	6.48	6.52	221,625
13 Jul 21	6.55000 -0.26	6.87	6.47	6.87	185,909
12 Jul 21	6.81000 -0.08	6.92	6.65	6.87	193,398
09 Jul 21	6.89000 +0.16	6.95	6.69	6.73	218,513
08 Jul 21	6.73000 -0.31	7.00	6.67	7.00	181,905
07 Jul 21	7.04000 -0.40	7.41	6.97	7.36	244,659
06 Jul 21	7.44000 -0.47	8.16	7.39	7.99	179,893
02 Jul 21	7.91000 -0.11	8.28	7.81	8.03	124,385
01 Jul 21	8.02000 -0.09	8.14	7.90	8.08	175,309
30 Jun 21	8.11000 +0.09	8.33	7.86	7.93	181,001
29 Jun 21	8.02000 +0.03	8.14	7.77	8.01	199,105
28 Jun 21	7.99000 -0.61	8.68	7.89	8.61	401,103
25 Jun 21	8.60000 +0.15	9.12	8.45	8.45	4,731,077
24 Jun 21	8.45000 +0.15	8.82	8.28	8.28	242,333
23 Jun 21	8.30000 -0.25	8.74	8.22	8.52	211,091
22 Jun 21	8.55000 -0.75	9.34	8.41	9.28	350,325
21 Jun 21	9.30000 +0.03	9.51	9.14	9.43	397,784
18 Jun 21	9.27000 +0.19	9.42	8.90	8.90	952,558
17 Jun 21	9.08000 -0.12	9.31	8.89	9.20	465,714
16 Jun 21	9.20000 +0.14	9.37	8.85	9.11	444,614
15 Jun 21	9.06000 -0.05	9.59	8.79	9.15	807,178
14 Jun 21	9.11000 +0.98	9.19	8.16	8.16	419,395
11 Jun 21	8.13000 +0.14	8.16	7.90	7.95	184,623
10 Jun 21	7.99000 +0.13	8.05	7.80	7.90	233,291
09 Jun 21	7.86000 +0.01	8.08	7.80	7.94	206,958
08 Jun 21	7.85000 -0.04	8.08	7.67	7.88	98,603
07 Jun 21	7.89000 -0.11	8.07	7.86	7.97	237,172
04 Jun 21	8.00000 +0.01	8.05	7.82	7.99	225,450
03 Jun 21	7.99000 -0.09	8.19	7.83	8.03	192,832
02 Jun 21	8.08000 -0.32	8.49	8.05	8.43	185,469
01 Jun 21	8.40000 -0.26	8.71	8.17	8.70	117,245
28 May 21	8.66000 +0.01	8.85	8.61	8.67	112,634
27 May 21	8.65000 +0.05	8.75	8.50	8.66	67,344
26 May 21	8.60000 +0.46	8.62	8.11	8.17	222,210
25 May 21	8.14000 -0.29	8.48	8.14	8.42	123,298
24 May 21	8.43000 -0.08	8.55	8.28	8.54	93,772
21 May 21	8.51000 -0.02	8.64	8.37	8.56	123,896
20 May 21	8.53000 +0.18	8.55	8.30	8.39	115,096
19 May 21	8.35000 +0.00	8.39	8.02	8.17	180,497
18 May 21	8.35000 +0.15	8.50	8.10	8.25	179,943
17 May 21	8.20000 +0.18	8.24	7.91	7.91	127,874
14 May 21	8.02000 +0.07	8.29	7.89	7.98	165,351
13 May 21	7.95000 +0.01	8.29	7.89	7.99	202,745
12 May 21	7.94000 +0.12	8.19	7.72	7.72	161,435
11 May 21	7.82000 -0.05	8.28	7.69	7.84	178,166
10 May 21	7.87000 -0.44	8.37	7.80	8.37	141,627
07 May 21	8.31000 +0.11	8.49	8.15	8.28	121,022
06 May 21	8.20000 +0.00	8.27	7.85	8.18	212,762
05 May 21	8.20000 +0.08	8.50	8.11	8.11	134,069
04 May 21	8.12000 -0.81	8.93	7.96	8.81	1,341,946
03 May 21	8.93000 +0.24	9.00	8.59	8.80	158,957
30 Apr 21	8.69000 +0.10	8.90	8.47	8.47	147,913
29 Apr 21	8.59000 -0.01	8.74	8.44	8.62	417,399
28 Apr 21	8.60000 +0.07	8.72	8.25	8.46	159,998
27 Apr 21	8.53000 -0.18	8.91	8.47	8.82	148,654
26 Apr 21	8.71000 +0.04	8.93	8.59	8.67	281,029
23 Apr 21	8.67000 -0.04	8.88	8.20	8.69	116,448
22 Apr 21	8.71000 +0.03	8.89	8.57	8.69	103,970
21 Apr 21	8.68000 +0.23	8.78	8.41	8.42	130,468
20 Apr 21	8.45000 +0.15	8.51	8.16	8.30	124,526
19 Apr 21	8.30000 -0.20	8.41	8.01	8.37	250,401
16 Apr 21	8.50000 -0.58	9.25	8.32	9.10	434,524
15 Apr 21	9.08000 +0.25	9.14	8.68	8.97	464,205
14 Apr 21	8.83000 +0.22	9.19	8.39	8.64	417,801
13 Apr 21	8.61000 -0.03	8.79	8.45	8.64	694,715
12 Apr 21	8.64000 +0.35	8.65	8.00	8.27	628,865
09 Apr 21	8.29000 -0.04	8.32	8.11	8.24	298,045
08 Apr 21	8.33000 +0.03	8.50	8.09	8.38	213,188
07 Apr 21	8.30000 -0.27	8.70	8.22	8.55	137,158
06 Apr 21	8.57000 -0.38	8.95	8.55	8.94	283,100
05 Apr 21	8.95000 -0.13	9.10	8.66	9.08	157,900
01 Apr 21	9.08000 +0.30	9.29	8.77	8.80	284,073
31 Mar 21	8.78000 +0.44	8.81	8.33	8.38	177,256
30 Mar 21	8.34000 +0.31	8.43	8.00	8.01	167,596
29 Mar 21	8.03000 -0.88	8.87	7.99	8.87	149,372
26 Mar 21	8.91000 +0.15	8.93	8.52	8.74	194,822
25 Mar 21	8.76000 +0.13	8.76	7.92	8.62	333,223
24 Mar 21	8.63000 -0.42	9.23	8.52	9.09	316,260
23 Mar 21	9.05000 -0.32	9.46	8.78	9.36	449,776
22 Mar 21	9.37000 +0.58	9.54	8.58	8.76	545,013
19 Mar 21	8.79000 +0.65	8.91	7.99	8.14	635,501
18 Mar 21	8.14000 -0.68	8.75	8.00	8.66	454,777
17 Mar 21	8.82000 -0.07	9.05	8.49	8.81	473,875
16 Mar 21	8.89000 +0.56	9.16	8.29	8.29	439,873
15 Mar 21	8.33000 +0.15	8.48	8.14	8.20	316,593
12 Mar 21	8.18000 -0.27	8.57	8.03	8.36	240,114
11 Mar 21	8.45000 +0.16	8.60	8.24	8.32	645,133
10 Mar 21	8.29000 +0.01	8.65	8.28	8.40	475,088
09 Mar 21	8.28000 +0.32	8.76	8.00	8.06	652,770
08 Mar 21	7.96000 +0.03	8.20	7.79	7.97	286,027
05 Mar 21	7.93000 +0.46	7.93	7.10	7.63	719,229
04 Mar 21	7.47000 -0.67	8.16	7.29	8.11	873,292
03 Mar 21	8.14000 -0.18	8.41	8.06	8.40	213,663
02 Mar 21	8.32000 +0.09	8.52	8.12	8.26	314,330
01 Mar 21	8.23000 +0.39	8.26	7.84	7.91	443,802
26 Feb 21	7.84000 -0.36	8.29	7.82	8.25	363,265
25 Feb 21	8.20000 -0.29	8.60	8.11	8.45	497,710
24 Feb 21	8.49000 +0.10	8.83	8.39	8.41	458,838
23 Feb 21	8.39000 -0.20	8.74	7.84	8.50	944,302
22 Feb 21	8.59000 -0.51	9.17	8.59	9.14	476,238
19 Feb 21	9.10000 -0.13	9.39	9.06	9.20	378,022
18 Feb 21	9.23000 -0.09	9.63	9.20	9.42	690,688
17 Feb 21	9.32000 -0.30	9.61	9.24	9.56	415,868
16 Feb 21	9.62000 -0.14	10.05	9.45	9.88	456,656
12 Feb 21	9.76000 -0.14	10.16	9.55	9.95	227,522
11 Feb 21	9.90000 -0.27	10.41	9.90	10.24	232,860
10 Feb 21	10.17000 -0.18	10.80	9.89	10.55	283,248
09 Feb 21	10.35000 -0.25	10.88	10.35	10.58	306,636
08 Feb 21	10.60000 +0.61	10.84	10.10	10.14	532,543
05 Feb 21	9.99000 +0.33	10.37	9.76	9.81	495,292
04 Feb 21	9.66000 +0.12	9.88	9.45	9.58	408,635
03 Feb 21	9.54000 +0.17	9.77	9.40	9.52	363,293
02 Feb 21	9.37000 +0.27	9.56	8.84	9.24	790,963
01 Feb 21	9.10000 +0.33	9.62	8.81	8.94	370,025
29 Jan 21	8.77000 -0.32	9.32	8.40	9.11	817,430
28 Jan 21	9.09000 -0.51	10.06	9.02	9.60	946,105
27 Jan 21	9.60000 -1.03	10.63	9.50	10.53	875,448
26 Jan 21	10.63000 -0.33	11.42	10.55	10.93	364,269
25 Jan 21	10.96000 -0.49	11.76	10.75	11.56	298,116
22 Jan 21	11.45000 -0.38	12.10	11.38	11.75	191,399
21 Jan 21	11.83000 -0.51	12.53	11.80	12.35	239,803
20 Jan 21	12.34000 +0.17	12.60	12.09	12.23	262,533
19 Jan 21	12.17000 +0.27	12.48	12.00	12.05	265,480
15 Jan 21	11.90000 +0.00	12.35	11.75	11.79	197,103
14 Jan 21	11.90000 -0.07	12.05	11.00	11.60	247,099
13 Jan 21	11.97000 -0.08	13.24	11.68	12.05	922,367
12 Jan 21	12.05000 -0.05	12.28	11.50	12.00	210,300
11 Jan 21	12.10000 +0.19	12.24	11.59	11.60	201,381
08 Jan 21	11.91000 +0.03	12.13	11.84	11.88	135,824
07 Jan 21	11.88000 +0.32	12.06	11.37	11.45	149,332
06 Jan 21	11.56000 +0.01	11.95	11.42	11.82	156,918
05 Jan 21	11.55000 -0.75	12.36	11.49	12.24	367,939
04 Jan 21	12.30000 +1.07	12.36	10.78	11.50	269,794
31 Dec 20	11.23000 -0.18	11.55	10.97	11.38	180,711
30 Dec 20	11.41000 +0.30	11.73	10.87	11.12	501,891
29 Dec 20	11.11000 -1.23	12.46	10.51	12.41	656,632
28 Dec 20	12.34000 +0.29	12.70	12.05	12.19	312,567
24 Dec 20	12.05000 -0.65	12.80	11.70	12.73	215,712
23 Dec 20	12.70000 +0.50	13.50	12.15	13.28	434,559
22 Dec 20	12.20000 -0.20	12.35	11.64	12.30	463,829
21 Dec 20	12.40000 -0.42	13.10	11.62	12.67	385,402
18 Dec 20	12.82000 -0.19	13.82	12.31	13.08	1,845,767
17 Dec 20	13.01000 +2.13	13.74	11.16	11.16	871,601
16 Dec 20	10.88000 +0.35	11.73	10.72	10.72	664,310
15 Dec 20	10.53000 -0.16	11.05	10.18	10.79	291,901
14 Dec 20	10.69000 +0.19	11.96	10.51	10.64	387,529
11 Dec 20	10.50000 -0.52	11.79	9.89	11.00	369,945
10 Dec 20	11.02000 -0.24	11.47	10.78	11.29	319,134
09 Dec 20	11.26000 -1.24	12.58	10.90	12.50	419,577
08 Dec 20	12.50000 -0.26	13.00	12.24	12.79	407,723
07 Dec 20	12.76000 -0.25	13.54	12.39	13.09	570,141
04 Dec 20	13.01000 +0.22	13.90	12.60	13.08	644,180
03 Dec 20	12.79000 +0.58	13.05	11.88	12.11	1,186,414
02 Dec 20	12.21000 +1.74	13.22	10.84	11.25	4,115,676
01 Dec 20	10.47000 +0.66	10.60	8.40	8.40	566,894
30 Nov 20	9.81000 -0.02	10.08	9.29	9.46	135,805
27 Nov 20	9.83000 +0.29	9.94	9.27	9.39	80,116
25 Nov 20	9.54000 +0.14	9.63	9.14	9.32	170,842
24 Nov 20	9.40000 -0.40	10.00	9.34	9.76	83,502
23 Nov 20	9.80000 -0.44	10.37	9.71	10.25	77,480
20 Nov 20	10.24000 +0.38	10.50	9.73	9.85	373,200
19 Nov 20	9.86000 -0.20	10.24	9.71	10.00	80,160
18 Nov 20	10.06000 +0.35	10.25	9.60	9.71	340,637
17 Nov 20	9.71000 -0.31	10.50	9.45	10.04	219,604
16 Nov 20	10.02000 -0.74	10.85	9.92	10.85	200,940
13 Nov 20	10.76000 -0.26	11.18	10.51	10.98	233,978
12 Nov 20	11.02000 -0.57	11.68	10.79	11.61	303,379
11 Nov 20	11.59000 +0.50	11.65	10.89	11.04	303,650
10 Nov 20	11.09000 +1.04	11.78	9.97	10.78	274,469
09 Nov 20	10.05000 +0.25	13.90	9.15	9.15	338,321
06 Nov 20	9.80000 -0.16	10.24	9.40	10.00	63,208
05 Nov 20	9.96000 -0.56	10.84	9.80	10.84	93,676
04 Nov 20	10.52000 -0.28	11.40	10.00	10.88	223,173
03 Nov 20	10.80000 -1.12	11.92	10.60	11.12	191,959
02 Nov 20	11.92000 -0.40	12.08	10.52	11.56	730,744
30 Oct 20	12.32000 +0.92	12.44	10.24	10.96	372,614
29 Oct 20	11.40000 -0.40	11.96	11.04	11.60	114,827
28 Oct 20	11.80000 -1.04	12.80	10.72	12.44	384,686
27 Oct 20	12.84000 +1.16	14.44	11.68	12.04	653,814
26 Oct 20	11.68000 +0.52	12.04	10.60	11.48	125,529
23 Oct 20	11.16000 +0.80	12.08	10.08	10.44	130,203
22 Oct 20	10.36000 -0.36	11.12	10.28	10.76	36,619
21 Oct 20	10.72000 -0.28	11.32	10.70	10.92	34,452
20 Oct 20	11.00000 -0.04	11.92	10.40	11.56	71,702
19 Oct 20	11.04000 +0.80	12.16	10.40	10.40	68,569
16 Oct 20	10.24000 -0.40	10.96	10.24	10.64	91,361
15 Oct 20	10.64000 +0.20	10.64	9.98	10.12	88,286
14 Oct 20	10.44000 -1.12	11.88	10.40	11.88	71,176
13 Oct 20	11.56000 +1.68	12.12	9.60	10.08	137,939
12 Oct 20	9.88000 -0.04	10.64	9.64	9.80	53,396
09 Oct 20	9.92000 -0.20	10.40	9.92	10.32	26,207
08 Oct 20	10.12000 -1.12	11.95	10.12	11.24	51,913
07 Oct 20	11.24000 -0.12	12.56	10.24	11.36	114,318
06 Oct 20	11.36000 +1.96	12.12	8.80	8.80	70,508
05 Oct 20	9.40000 +0.04	9.64	9.28	9.52	31,164
02 Oct 20	9.36000 +0.32	9.60	9.04	9.48	97,253
01 Oct 20	9.04000 -0.32	9.48	8.88	9.20	40,062
30 Sep 20	9.36000 +0.36	9.60	9.00	9.00	51,873
29 Sep 20	9.00000 -0.32	9.48	8.84	9.12	76,817
28 Sep 20	9.32000 +0.20	9.60	8.96	9.16	55,365
25 Sep 20	9.12000 -0.12	9.52	8.80	9.24	60,464
24 Sep 20	9.24000 -0.76	10.20	9.04	9.84	83,730
23 Sep 20	10.00000 -0.96	10.76	9.84	10.64	72,236
22 Sep 20	10.96000 -0.44	11.76	10.00	11.44	129,693
21 Sep 20	11.40000 -0.36	12.00	11.04	11.92	42,544
18 Sep 20	11.76000 +0.32	12.20	11.12	11.44	196,996
17 Sep 20	11.44000 +0.12	11.96	11.17	11.56	224,954
16 Sep 20	11.32000 +0.40	11.80	10.68	10.72	163,021
15 Sep 20	10.92000 +0.12	11.36	10.68	11.32	114,993
14 Sep 20	10.80000 +1.24	11.00	9.36	9.36	123,798
11 Sep 20	9.56000 -0.12	9.98	9.20	9.60	59,199
10 Sep 20	9.68000 +0.04	10.08	9.40	9.64	101,855
09 Sep 20	9.64000 +0.48	9.88	8.98	9.04	91,039
08 Sep 20	9.16000 +0.36	9.28	8.68	9.28	91,829
04 Sep 20	8.80000 +0.16	9.24	8.20	8.68	80,101
03 Sep 20	8.64000 -1.36	11.40	8.38	9.76	259,700
02 Sep 20	10.00000 +0.04	10.20	8.24	9.84	339,139
01 Sep 20	9.96000 -1.48	10.74	9.68	9.76	217,432
31 Aug 20	11.44000 -0.04	12.00	11.08	12.00	91,436
28 Aug 20	11.48000 +0.40	12.40	10.76	10.88	137,464
27 Aug 20	11.08000 -0.04	11.24	10.58	11.16	114,523
26 Aug 20	11.12000 -1.08	12.48	11.00	12.40	341,713
25 Aug 20	12.20000 +0.48	12.36	10.72	11.78	247,551
24 Aug 20	11.72000 -0.44	11.96	11.36	11.96	164,423
21 Aug 20	12.16000 +0.12	12.16	10.72	11.96	220,853
20 Aug 20	12.04000 -0.48	12.66	11.36	12.40	191,817
19 Aug 20	12.52000 +1.68	13.08	11.68	11.92	382,772
18 Aug 20	10.84000 +0.40	10.92	10.16	10.16	127,227
17 Aug 20	10.44000 +1.04	10.60	9.00	9.40	216,246
14 Aug 20	9.40000 -0.08	9.40	8.84	9.32	124,534
13 Aug 20	9.48000 +0.12	9.68	9.20	9.20	98,388
12 Aug 20	9.36000 -0.60	9.84	8.88	9.60	198,416
11 Aug 20	9.96000 -0.60	11.00	9.68	10.64	100,773
10 Aug 20	10.56000 -0.20	10.94	10.16	10.88	190,609
07 Aug 20	10.76000 +0.20	11.16	10.20	10.44	282,915
06 Aug 20	10.56000 -0.44	10.94	10.24	10.80	273,892
05 Aug 20	11.00000 -0.36	11.36	10.68	11.36	121,945
04 Aug 20	11.36000 +0.40	11.76	10.80	10.80	97,778
03 Aug 20	10.96000 +0.20	11.16	10.40	10.60	122,863
31 Jul 20	10.76000 +0.16	12.20	10.32	10.84	329,390
30 Jul 20	10.60000 +0.28	11.04	10.00	10.20	141,472
29 Jul 20	10.32000 +0.08	10.72	10.00	10.16	186,907
28 Jul 20	10.24000 -0.08	10.36	9.80	10.00	179,488
27 Jul 20	10.32000 +0.04	10.76	9.40	10.56	143,179
24 Jul 20	10.28000 -0.52	10.89	10.12	10.68	126,051
23 Jul 20	10.80000 +0.00	11.32	10.44	10.96	85,719
22 Jul 20	10.80000 -0.80	11.60	10.48	11.28	97,251
21 Jul 20	11.60000 -0.40	12.12	11.20	12.04	113,813
20 Jul 20	12.00000 -0.72	13.28	11.44	13.08	227,206
17 Jul 20	12.72000 +1.60	13.92	11.08	11.96	539,733
16 Jul 20	11.12000 -0.40	11.60	10.92	11.24	82,645
15 Jul 20	11.52000 +0.16	12.00	10.80	11.68	195,131
14 Jul 20	11.36000 -1.76	12.76	9.80	12.60	673,066
13 Jul 20	13.12000 -0.16	13.60	12.00	13.52	789,134
10 Jul 20	13.28000 +1.24	14.88	12.28	12.76	3,443,795
09 Jul 20	12.04000 +0.20	12.80	10.48	10.72	1,107,036
08 Jul 20	11.84000 +2.28	11.88	8.44	9.20	2,768,399
07 Jul 20	9.56000 +0.76	13.60	8.72	10.08	10,639,279
06 Jul 20	8.80000 +7.02	10.76	2.40	2.80	16,427,474
02 Jul 20	1.78000 -0.10	1.92	1.72	1.92	89,769
01 Jul 20	1.88000 +0.04	1.89	1.74	1.84	60,220
30 Jun 20	1.84000 +0.04	1.84	1.72	1.80	63,310
29 Jun 20	1.80440 +0.06	1.90	1.72	1.76	79,440
26 Jun 20	1.74000 -0.20	1.96	1.61	1.95	166,139
25 Jun 20	1.93600 -0.06	1.98	1.87	1.96	92,182
24 Jun 20	2.00000 -0.03	2.20	1.93	2.00	386,479
23 Jun 20	2.03200 +0.08	2.08	1.96	2.00	98,143
22 Jun 20	1.94800 -0.05	2.07	1.88	2.07	104,765
19 Jun 20	2.00000 -0.01	2.08	2.00	2.01	56,847
18 Jun 20	2.00800 +0.02	2.08	1.93	1.93	63,895
17 Jun 20	1.99200 -0.07	2.12	1.80	2.12	139,852
16 Jun 20	2.06400 -0.06	2.19	2.00	2.12	78,954
15 Jun 20	2.12000 -0.08	2.20	2.04	2.20	64,673
12 Jun 20	2.20000 +0.08	2.28	2.08	2.24	70,305
11 Jun 20	2.11600 -0.40	2.32	2.08	2.32	170,015
10 Jun 20	2.51200 -0.01	2.60	2.29	2.60	124,384
09 Jun 20	2.52000 +0.16	2.60	2.20	2.40	201,146
08 Jun 20	2.36000 +0.12	2.40	2.14	2.32	109,382
05 Jun 20	2.24000 -0.08	2.44	2.17	2.32	151,586
04 Jun 20	2.31600 +0.12	2.32	2.12	2.18	145,114
03 Jun 20	2.19200 +0.00	2.20	2.10	2.20	31,987
02 Jun 20	2.19200 -0.04	2.24	2.04	2.22	86,224
01 Jun 20	2.23600 -0.01	2.24	2.12	2.24	75,774
29 May 20	2.24400 -0.13	2.52	2.13	2.50	212,864
28 May 20	2.37600 +0.32	2.40	2.08	2.08	280,718
27 May 20	2.06000 -0.04	2.16	2.00	2.08	188,887
26 May 20	2.10000 +0.00	2.24	2.06	2.10	93,594
22 May 20	2.10000 +0.04	2.12	2.04	2.06	75,202
21 May 20	2.05600 -0.06	2.20	2.05	2.14	40,912
20 May 20	2.12000 -0.02	2.19	2.00	2.08	85,022
19 May 20	2.14400 +0.07	2.28	1.96	1.96	99,089
18 May 20	2.07600 -0.08	2.28	1.85	2.20	244,858
15 May 20	2.16000 +0.16	2.32	1.88	2.00	329,566
14 May 20	2.00000 +0.17	2.04	1.60	1.83	207,924
13 May 20	1.82800 -0.02	1.86	1.76	1.82	102,119
12 May 20	1.84400 +0.04	1.96	1.80	1.96	200,639
11 May 20	1.80000 -0.03	2.04	1.72	2.04	214,694
08 May 20	1.83200 +0.16	2.12	1.72	1.76	905,624
07 May 20	1.66800 +0.11	1.84	1.53	1.64	337,125
06 May 20	1.56000 -0.04	1.62	1.50	1.56	91,687
05 May 20	1.60400 +0.00	1.68	1.56	1.64	138,607
04 May 20	1.60000 -0.01	1.62	1.56	1.60	58,193
01 May 20	1.61200 -0.11	1.72	1.52	1.72	96,795
30 Apr 20	1.72000 +0.12	1.72	1.56	1.64	105,983
29 Apr 20	1.60000 -0.08	1.80	1.58	1.72	283,213
28 Apr 20	1.68000 +0.08	1.69	1.56	1.60	51,180
27 Apr 20	1.60000 +0.01	1.72	1.59	1.60	184,938
24 Apr 20	1.59200 +0.03	1.60	1.49	1.60	44,552
23 Apr 20	1.56000 +0.01	1.60	1.48	1.60	62,814
22 Apr 20	1.54800 +0.03	1.56	1.46	1.56	29,237
21 Apr 20	1.52000 -0.04	1.60	1.44	1.52	64,935
20 Apr 20	1.56000 +0.00	1.65	1.52	1.60	81,572
17 Apr 20	1.56400 +0.10	1.60	1.52	1.52	81,894
16 Apr 20	1.46000 -0.04	1.59	1.44	1.58	63,792
15 Apr 20	1.50000 -0.09	1.58	1.48	1.56	112,749
14 Apr 20	1.58800 -0.01	1.72	1.40	1.68	178,181
13 Apr 20	1.60000 +0.20	1.76	1.36	1.43	315,964
09 Apr 20	1.39600 +0.08	1.40	1.18	1.36	555,225
08 Apr 20	1.32000 +0.00	1.40	1.20	1.36	232,702
07 Apr 20	1.32000 -0.05	1.42	1.28	1.42	77,457
06 Apr 20	1.37200 +0.09	1.42	1.28	1.34	164,412
03 Apr 20	1.28000 -0.12	1.56	1.22	1.45	148,484
02 Apr 20	1.40000 -0.15	1.60	1.38	1.46	106,422
01 Apr 20	1.54800 -0.10	1.79	1.48	1.64	61,323
31 Mar 20	1.65200 -0.02	1.79	1.62	1.64	41,898
30 Mar 20	1.66800 -0.23	1.88	1.60	1.80	85,802
27 Mar 20	1.90000 -0.12	2.08	1.78	2.08	95,920
26 Mar 20	2.02000 +0.06	2.24	1.46	2.08	186,833
25 Mar 20	1.95600 +0.04	2.11	1.88	2.10	46,627
24 Mar 20	1.91200 +0.11	2.24	1.45	2.10	202,358
23 Mar 20	1.80000 +0.31	2.08	1.80	2.04	76,437
20 Mar 20	1.48800 +0.05	1.72	1.47	1.68	74,859
19 Mar 20	1.44000 +0.12	1.56	1.20	1.32	35,031
18 Mar 20	1.32000 -0.24	1.75	1.22	1.42	51,948
17 Mar 20	1.56000 +0.28	1.71	1.24	1.30	47,174
16 Mar 20	1.28000 -0.01	1.39	1.20	1.32	32,397
13 Mar 20	1.29200 -0.07	1.76	1.20	1.44	57,629
12 Mar 20	1.36000 -0.14	1.60	1.24	1.40	27,678
11 Mar 20	1.49600 -0.26	1.91	1.42	1.80	34,587
10 Mar 20	1.76000 -0.18	1.93	1.68	1.93	69,491
09 Mar 20	1.94000 -0.18	2.15	1.84	2.15	45,273
06 Mar 20	2.12000 -0.07	2.36	2.07	2.24	62,156
05 Mar 20	2.19200 +0.22	2.39	1.96	2.00	107,874
04 Mar 20	1.97600 -0.14	2.12	1.92	2.05	120,089
03 Mar 20	2.12000 -0.08	2.36	1.92	2.12	83,542
02 Mar 20	2.20400 -0.48	2.47	2.04	2.16	110,395
28 Feb 20	2.68000 +0.03	2.76	2.44	2.76	44,906
27 Feb 20	2.64800 -0.08	2.88	2.52	2.88	32,852
26 Feb 20	2.72800 +0.15	2.96	2.52	2.71	60,433
25 Feb 20	2.58000 -0.26	3.06	2.57	2.88	40,432
24 Feb 20	2.84400 -0.23	3.00	2.80	3.00	46,272
21 Feb 20	3.07600 -0.07	3.20	3.00	3.20	17,925
20 Feb 20	3.14800 +0.05	3.20	3.04	3.20	40,050
19 Feb 20	3.09600 +0.02	3.20	3.03	3.20	26,625
18 Feb 20	3.07200 -0.15	3.29	3.04	3.29	19,585
14 Feb 20	3.22000 -0.06	3.32	3.20	3.30	24,028
13 Feb 20	3.28000 -0.02	3.30	3.12	3.30	28,671
12 Feb 20	3.30000 +0.10	3.36	3.12	3.36	26,120
11 Feb 20	3.20000 +0.00	3.32	3.12	3.24	29,912
10 Feb 20	3.20000 +0.09	3.32	3.12	3.20	50,469
07 Feb 20	3.11200 -0.24	3.44	3.00	3.32	52,728
06 Feb 20	3.35200 +0.11	3.44	3.26	3.36	21,092
05 Feb 20	3.24560 +0.12	3.40	3.20	3.28	37,812
04 Feb 20	3.12400 +0.11	3.28	3.08	3.28	61,441
03 Feb 20	3.01200 +0.09	3.14	2.76	2.94	78,283
31 Jan 20	2.92000 -0.08	3.32	2.84	3.16	47,971
30 Jan 20	3.00000 -0.40	3.40	2.88	3.40	133,072
29 Jan 20	3.39600 -0.40	4.28	3.34	4.28	122,414
28 Jan 20	3.80000 -0.12	4.04	3.70	4.04	41,815
27 Jan 20	3.92000 -0.32	4.08	3.68	4.00	51,661
24 Jan 20	4.24000 -0.32	4.72	4.00	4.60	74,503
23 Jan 20	4.56000 -0.20	4.92	4.40	4.80	76,995
22 Jan 20	4.76000 +0.55	4.80	4.08	4.44	73,235
21 Jan 20	4.21200 +0.42	4.56	3.68	3.98	110,889
17 Jan 20	3.79600 -0.06	3.87	3.64	3.80	21,611
16 Jan 20	3.86000 +0.14	3.88	3.68	3.80	51,897
15 Jan 20	3.72000 +0.28	3.92	3.44	3.44	57,370
14 Jan 20	3.43600 -0.04	3.60	3.40	3.48	36,314
13 Jan 20	3.47600 -0.40	4.00	3.40	4.00	54,754
10 Jan 20	3.88000 +0.15	3.97	3.68	3.97	70,377
09 Jan 20	3.72800 +0.61	3.96	3.12	3.24	180,981
08 Jan 20	3.12000 -0.14	3.38	2.92	3.32	43,905
07 Jan 20	3.26000 +0.16	3.52	3.18	3.40	120,618
06 Jan 20	3.09600 +0.24	3.20	2.88	2.92	121,870
03 Jan 20	2.85200 -0.04	2.98	2.77	2.92	37,403
02 Jan 20	2.88800 +0.01	3.04	2.84	2.96	52,352
31 Dec 19	2.88000 +0.04	3.00	2.82	2.82	33,995
30 Dec 19	2.83600 -0.13	2.96	2.76	2.96	34,103
27 Dec 19	2.96400 +0.02	3.20	2.88	3.01	37,077
26 Dec 19	2.94000 -0.18	3.36	2.93	3.20	54,125
24 Dec 19	3.12000 +0.05	3.28	2.84	3.04	55,788
23 Dec 19	3.07200 +0.35	3.39	2.60	2.76	126,498
20 Dec 19	2.72000 +0.08	2.76	2.48	2.56	152,009
19 Dec 19	2.64400 +0.12	2.72	2.40	2.56	102,367
18 Dec 19	2.52000 +0.16	2.52	2.32	2.40	103,424
17 Dec 19	2.36000 +0.12	2.39	2.16	2.28	91,287
16 Dec 19	2.24000 +0.11	2.28	2.08	2.12	116,301
13 Dec 19	2.13200 -0.13	2.40	2.12	2.24	78,439
12 Dec 19	2.26000 +0.22	2.28	2.00	2.08	104,553
11 Dec 19	2.04000 -0.12	2.20	1.90	2.16	182,705
10 Dec 19	2.16000 -0.25	2.44	2.10	2.42	135,868
09 Dec 19	2.40800 -0.34	2.92	2.40	2.92	198,201
06 Dec 19	2.74800 +0.06	2.86	2.70	2.71	96,629
05 Dec 19	2.68400 -0.08	2.80	2.64	2.80	91,114
04 Dec 19	2.76400 -0.17	3.00	2.72	2.99	82,503
03 Dec 19	2.93600 +0.12	3.00	2.60	2.86	96,461
02 Dec 19	2.81600 -0.13	3.09	2.76	3.09	144,038
29 Nov 19	2.94400 +0.02	3.16	2.72	3.04	128,067
27 Nov 19	2.92000 +0.40	3.08	2.60	2.74	553,773
26 Nov 19	2.52400 +0.12	2.72	2.43	2.45	356,306
25 Nov 19	2.40000 +0.04	2.57	2.36	2.56	248,952
22 Nov 19	2.36000 -0.16	2.60	2.32	2.60	388,764
21 Nov 19	2.52000 -0.15	2.80	2.46	2.72	45,382
20 Nov 19	2.66800 -0.09	2.88	2.67	2.80	34,959
19 Nov 19	2.76000 -0.20	3.00	2.71	3.00	57,248
18 Nov 19	2.96000 -0.22	3.40	2.92	3.20	39,131
15 Nov 19	3.18000 -0.86	4.24	3.04	4.08	62,235
14 Nov 19	4.04000 -0.20	4.20	4.00	4.20	12,499
13 Nov 19	4.24000 -0.16	4.46	4.08	4.40	15,043
12 Nov 19	4.40000 -0.32	5.36	4.40	4.92	17,074
11 Nov 19	4.72000 -0.32	5.48	4.52	5.20	32,216
08 Nov 19	5.04000 +0.04	5.12	4.88	4.88	12,209
07 Nov 19	5.00000 +0.04	5.99	4.88	4.88	15,356
06 Nov 19	4.96000 -0.20	5.52	4.92	5.40	26,561
05 Nov 19	5.16000 -0.56	6.76	5.00	6.20	44,679
04 Nov 19	5.72000 +0.32	5.80	5.40	5.80	6,672
01 Nov 19	5.40000 +0.16	5.64	5.24	5.40	7,074
31 Oct 19	5.24000 -0.20	5.48	5.08	5.48	2,141
30 Oct 19	5.44000 +0.24	5.96	5.04	5.24	14,227
29 Oct 19	5.20000 -0.20	5.52	5.20	5.48	1,557
28 Oct 19	5.40000 +0.20	5.48	5.16	5.16	8,529
25 Oct 19	5.20000 +0.20	5.40	5.00	5.00	10,759
24 Oct 19	5.00000 -0.60	5.56	4.96	5.56	4,115
23 Oct 19	5.60000 +0.32	5.64	5.00	5.20	5,329
22 Oct 19	5.28000 -0.36	5.88	4.94	5.68	37,065
21 Oct 19	5.64000 -0.32	5.96	5.60	5.84	5,761
18 Oct 19	5.96000 -0.64	6.52	5.88	6.52	2,921
17 Oct 19	6.60000 -0.16	7.00	6.28	6.96	3,565
16 Oct 19	6.76000 +0.44	6.96	6.40	6.40	2,608
15 Oct 19	6.32000 +0.40	6.40	6.00	6.00	2,836
14 Oct 19	5.92000 +0.32	6.20	5.60	5.64	9,695
11 Oct 19	5.60000 -0.24	6.20	5.52	5.88	24,273
10 Oct 19	5.84000 +0.44	6.00	5.48	5.48	12,707
09 Oct 19	5.40000 +0.00	5.84	5.36	5.76	9,454
08 Oct 19	5.40000 -0.20	5.88	5.36	5.66	6,254
07 Oct 19	5.60000 -0.28	5.96	5.56	5.84	4,127
04 Oct 19	5.88000 +0.12	5.96	5.52	5.52	4,756
03 Oct 19	5.76000 +0.32	5.80	5.36	5.44	9,712
02 Oct 19	5.44000 -0.20	5.78	5.28	5.64	9,580
01 Oct 19	5.64000 -0.12	6.04	5.60	6.04	15,868
30 Sep 19	5.76000 -0.60	6.72	5.76	6.72	35,473
27 Sep 19	6.36000 -0.16	6.60	6.16	6.24	6,486
26 Sep 19	6.52000 -0.28	7.32	6.08	7.32	24,252
25 Sep 19	6.80000 -0.16	7.56	6.80	6.96	4,312
24 Sep 19	6.96000 +0.36	7.48	6.24	6.64	12,365
23 Sep 19	6.60000 -0.64	7.80	6.60	7.80	10,773
20 Sep 19	7.24000 -0.44	8.24	7.24	7.72	11,846
19 Sep 19	7.68000 -0.32	8.56	7.60	8.56	7,151
18 Sep 19	8.00000 +0.00	8.68	7.80	8.16	7,671
17 Sep 19	8.00000 -0.28	8.64	8.00	8.19	5,967
16 Sep 19	8.28000 +0.40	8.72	7.96	7.96	10,433
13 Sep 19	7.88000 -0.20	8.64	7.76	8.16	9,184
12 Sep 19	8.08000 +0.10	8.17	7.72	8.08	5,859
11 Sep 19	7.98000 -0.02	8.36	7.68	8.00	31,812
10 Sep 19	8.00000 +0.60	8.16	7.48	7.80	10,990
09 Sep 19	7.40000 -0.64	8.36	7.40	8.08	26,578
06 Sep 19	8.04000 +0.64	8.16	6.88	7.36	11,031
05 Sep 19	7.40000 +0.64	7.40	6.56	7.00	5,130
04 Sep 19	6.76000 -0.20	7.40	6.44	7.04	7,918
03 Sep 19	6.96000 -0.72	7.88	6.72	7.64	10,096
30 Aug 19	7.68000 +0.08	8.17	7.52	7.52	5,296
29 Aug 19	7.60000 +0.20	7.92	6.88	7.44	9,720
28 Aug 19	7.40000 +0.20	7.72	6.96	7.40	7,811
27 Aug 19	7.20000 +0.00	7.40	6.36	7.08	9,408
26 Aug 19	7.20000 +0.36	7.60	6.88	7.60	11,558
23 Aug 19	6.84000 -1.12	8.32	6.84	7.86	6,773
22 Aug 19	7.96000 -0.24	8.32	7.92	8.20	2,220
21 Aug 19	8.20000 -0.04	8.64	7.84	8.32	6,271
20 Aug 19	8.24000 -0.12	8.68	8.04	8.32	7,682
19 Aug 19	8.36000 +0.36	8.40	7.64	8.16	5,885
16 Aug 19	8.00000 +1.00	8.20	6.95	7.08	8,005
15 Aug 19	7.00000 -0.24	8.36	6.80	7.28	20,303
14 Aug 19	7.24000 -0.40	7.64	7.00	7.64	6,232
13 Aug 19	7.64000 +0.48	8.20	6.00	7.16	16,269
12 Aug 19	7.16000 -0.16	8.00	7.08	8.00	17,745
09 Aug 19	7.32000 +0.12	7.60	7.00	7.20	8,721
08 Aug 19	7.20000 -0.20	7.76	7.12	7.12	7,429
07 Aug 19	7.40000 -0.32	8.00	7.20	7.64	14,341
06 Aug 19	7.72000 +0.00	8.04	7.56	7.76	9,358
05 Aug 19	7.72000 -0.44	8.32	7.68	8.04	15,391
02 Aug 19	8.16000 -1.16	9.28	8.08	9.28	21,012
01 Aug 19	9.32000 +1.40	9.48	7.72	8.00	40,331
31 Jul 19	7.92000 -0.08	8.32	7.84	8.04	8,216
30 Jul 19	8.00000 +0.00	8.20	7.76	8.00	16,575
29 Jul 19	8.00000 -0.20	8.52	7.68	8.20	22,951
26 Jul 19	8.20000 -0.28	8.80	7.84	8.40	36,380
25 Jul 19	8.48000 -0.48	9.16	8.44	9.04	24,325
24 Jul 19	8.96000 -0.40	9.60	8.68	9.36	41,971
23 Jul 19	9.36000 -0.64	11.12	9.36	10.04	8,050
22 Jul 19	10.00000 -0.44	10.72	9.84	10.44	24,858
19 Jul 19	10.44000 -0.12	10.64	9.84	10.60	24,686
18 Jul 19	10.56000 +0.04	10.96	9.44	10.44	293,966
17 Jul 19	10.52000 +0.00	11.36	9.48	10.40	41,691
16 Jul 19	10.52000 +1.40	11.00	8.68	9.12	332,136
15 Jul 19	9.12000 +0.04	9.56	8.84	9.08	20,156
12 Jul 19	9.08000 -0.32	9.36	8.96	9.36	7,621
11 Jul 19	9.40000 -0.20	10.12	9.06	9.64	18,324
10 Jul 19	9.60000 -0.40	11.04	9.28	10.08	25,295
09 Jul 19	10.00000 +0.08	10.36	9.60	9.92	39,312
08 Jul 19	9.92000 +0.32	11.36	9.64	10.16	36,273
05 Jul 19	9.60000 +0.68	9.80	8.52	8.80	25,143
03 Jul 19	8.92000 +0.16	9.88	7.52	8.52	45,818
02 Jul 19	8.76000 -0.88	9.64	8.64	9.64	40,656
01 Jul 19	9.64000 -0.84	11.12	9.56	11.12	71,695
28 Jun 19	10.48000 +1.72	13.24	8.76	8.76	1,033,429
27 Jun 19	8.76000 -0.20	9.12	8.64	8.96	36,754
26 Jun 19	8.96000 -0.32	9.28	8.40	9.28	30,554
25 Jun 19	9.28000 -0.48	9.72	9.12	9.72	35,676
24 Jun 19	9.76000 +0.20	10.04	9.16	9.80	22,290
21 Jun 19	9.56000 -0.24	10.08	9.32	9.68	28,693
20 Jun 19	9.80000 -0.32	10.52	9.40	10.28	30,746
19 Jun 19	10.12000 -0.68	10.96	9.84	10.96	35,676
18 Jun 19	10.80000 +0.44	11.00	10.08	10.36	16,435
17 Jun 19	10.36000 +0.64	10.60	9.72	9.80	29,122
14 Jun 19	9.72000 -1.60	11.20	9.64	10.96	18,792
13 Jun 19	11.32000 +0.48	11.56	10.20	10.96	11,930
12 Jun 19	10.84000 -0.12	11.24	10.40	11.20	22,811
11 Jun 19	10.96000 -1.48	12.71	10.92	12.56	31,694
10 Jun 19	12.44000 +0.76	12.80	11.44	11.44	21,162
07 Jun 19	11.68000 -1.60	13.38	11.64	13.36	32,734
06 Jun 19	13.28000 +0.12	13.96	12.44	12.88	43,670
05 Jun 19	13.16000 -0.44	14.00	12.68	13.68	16,085
04 Jun 19	13.60000 -0.32	14.60	13.12	14.04	50,901
03 Jun 19	13.92000 +1.44	14.00	12.32	12.32	17,512
31 May 19	12.48000 -1.20	14.00	12.16	13.32	15,940
30 May 19	13.68000 +0.32	14.20	12.92	13.52	64,260
29 May 19	13.36000 +0.28	13.76	12.44	12.92	20,761
28 May 19	13.08000 -0.08	13.60	12.86	13.60	14,229
24 May 19	13.16000 -0.08	14.32	12.88	13.24	11,189
23 May 19	13.24000 -0.68	13.92	12.56	13.92	15,128
22 May 19	13.92000 +0.20	14.32	13.40	13.72	19,207
21 May 19	13.72000 -0.12	14.48	13.58	13.76	29,110
20 May 19	13.84000 +0.32	14.32	13.28	13.48	28,727
17 May 19	13.52000 -0.28	13.64	12.60	13.60	23,180
16 May 19	13.80000 +0.76	14.72	12.76	13.24	25,027
15 May 19	13.04000 +0.40	13.28	12.16	12.60	15,800
14 May 19	12.64000 -0.20	12.84	12.36	12.36	13,036
13 May 19	12.84000 -0.88	13.84	12.12	13.20	23,846
10 May 19	13.72000 +0.24	13.84	13.00	13.24	18,705
09 May 19	13.48000 +0.24	13.56	13.00	13.28	6,244
08 May 19	13.24000 +0.24	14.12	12.72	12.92	21,268
07 May 19	13.00000 -0.68	13.84	12.88	13.80	11,763
06 May 19	13.68000 +0.28	14.00	13.36	13.48	11,982
03 May 19	13.40000 +0.28	13.40	12.84	13.32	5,709
02 May 19	13.12000 +0.08	13.32	12.90	13.04	7,841
01 May 19	13.04000 +0.08	13.52	12.89	12.92	8,917
30 Apr 19	12.96000 -1.48	14.46	12.61	14.40	20,486
29 Apr 19	14.44000 +0.20	14.60	13.92	14.28	14,652
26 Apr 19	14.24000 +0.20	14.32	13.84	13.92	15,752
25 Apr 19	14.04000 -0.04	14.44	13.80	14.04	7,821
24 Apr 19	14.08000 -0.40	14.68	13.92	14.68	11,770
23 Apr 19	14.48000 +0.16	14.64	14.08	14.48	13,440
22 Apr 19	14.32000 -0.08	14.52	13.78	14.08	11,251
18 Apr 19	14.40000 +0.16	14.68	13.98	14.08	15,892
17 Apr 19	14.24000 -0.84	15.12	13.20	15.12	20,514
16 Apr 19	15.08000 -0.40	15.76	14.84	15.44	12,461
15 Apr 19	15.48000 -0.16	15.84	14.72	15.84	26,204
12 Apr 19	15.64000 -0.48	16.32	15.40	16.32	25,766
11 Apr 19	16.12000 -0.48	16.60	15.84	16.60	25,686
10 Apr 19	16.60000 -0.12	17.00	16.16	16.84	10,734
09 Apr 19	16.72000 -1.12	18.00	16.68	17.92	11,598
08 Apr 19	17.84000 +0.48	18.48	15.88	17.36	10,880
05 Apr 19	17.36000 +0.96	17.48	16.56	16.56	8,482
04 Apr 19	16.40000 -1.08	17.68	16.12	17.52	17,354
03 Apr 19	17.48000 +0.36	17.60	16.84	17.08	23,057
02 Apr 19	17.12000 -0.48	17.60	16.96	17.60	9,658
01 Apr 19	17.60000 +0.04	18.08	17.28	17.60	15,860
29 Mar 19	17.56000 -0.08	19.48	17.36	19.48	21,674
28 Mar 19	17.64000 +1.40	18.20	16.28	16.60	51,719
27 Mar 19	16.24000 +0.00	16.80	15.80	16.20	7,548
26 Mar 19	16.24000 +0.04	17.08	15.92	16.20	17,244
25 Mar 19	16.20000 -1.40	17.88	15.64	17.48	58,002
22 Mar 19	17.60000 -0.40	19.30	17.42	18.04	44,231
21 Mar 19	18.00000 -0.60	18.92	17.68	18.44	49,248
20 Mar 19	18.60000 +0.04	19.38	17.88	18.52	48,664
19 Mar 19	18.56000 +1.28	18.56	16.72	17.44	53,949
18 Mar 19	17.28000 +0.28	17.48	16.44	17.12	34,014
15 Mar 19	17.00000 +0.60	17.00	15.76	16.36	63,631
14 Mar 19	16.40000 -0.24	16.76	15.44	16.48	28,762
13 Mar 19	16.64000 -0.04	17.12	16.04	16.80	33,387
12 Mar 19	16.68000 +0.20	17.04	15.90	16.44	14,823
11 Mar 19	16.48000 -0.04	16.80	16.04	16.52	47,596
08 Mar 19	16.52000 -0.24	17.92	16.42	16.72	7,176
07 Mar 19	16.76000 -0.60	17.76	16.44	17.12	58,156
06 Mar 19	17.36000 -0.64	18.16	17.20	18.00	16,300
05 Mar 19	18.00000 +0.28	18.40	17.56	17.76	24,555
04 Mar 19	17.72000 +0.28	18.16	16.52	17.68	21,373
01 Mar 19	17.44000 +0.44	17.80	16.96	17.60	14,066
28 Feb 19	17.00000 -0.68	17.92	16.92	17.68	25,326
27 Feb 19	17.68000 +0.68	18.44	16.32	16.88	21,353
26 Feb 19	17.00000 -0.16	17.52	16.76	17.20	10,808
25 Feb 19	17.16000 +0.20	17.52	16.32	16.80	15,140
22 Feb 19	16.96000 +0.80	17.20	16.28	16.28	7,289
21 Feb 19	16.16000 -0.40	17.32	15.72	16.52	12,824
20 Feb 19	16.56000 -0.64	17.24	16.40	17.20	16,396
19 Feb 19	17.20000 -0.04	17.36	16.48	17.28	13,892
15 Feb 19	17.24000 +0.20	17.60	16.80	17.12	15,331
14 Feb 19	17.04000 -0.20	17.52	16.28	17.24	15,362
13 Feb 19	17.24000 -0.12	17.92	16.92	17.48	4,986
12 Feb 19	17.36000 -0.04	17.92	17.20	17.64	12,668
11 Feb 19	17.40000 +0.48	18.40	16.55	17.44	11,510
08 Feb 19	16.92000 +0.24	17.20	16.36	16.68	18,161
07 Feb 19	16.68000 -0.04	16.92	16.08	16.76	29,376
06 Feb 19	16.72000 -0.20	17.64	16.46	16.84	9,966
05 Feb 19	16.92000 -0.28	17.64	16.16	17.20	15,110
04 Feb 19	17.20000 -0.40	17.68	16.92	17.56	35,205
01 Feb 19	17.60000 +0.32	17.72	16.80	17.20	22,526
31 Jan 19	17.28000 +1.44	17.46	15.44	15.92	36,019
30 Jan 19	15.84000 +0.24	16.12	15.54	15.60	14,623
29 Jan 19	15.60000 +0.44	16.48	15.16	15.16	13,337
28 Jan 19	15.16000 -0.52	16.64	15.16	15.68	83,357
25 Jan 19	15.68000 +0.28	15.88	14.88	15.40	59,652
24 Jan 19	15.40000 +0.36	15.96	14.44	14.92	46,572
23 Jan 19	15.04000 -1.12	16.28	14.92	16.28	32,348
22 Jan 19	16.16000 -0.36	17.56	14.84	16.52	47,662
18 Jan 19	16.52000 -0.48	17.20	16.08	17.08	33,904
17 Jan 19	17.00000 -0.24	17.80	16.20	17.76	30,599
16 Jan 19	17.24000 -2.48	19.76	17.12	19.60	26,093
15 Jan 19	19.72000 +1.52	20.32	18.36	18.36	42,262
14 Jan 19	18.20000 +0.28	18.36	17.40	17.76	61,324
11 Jan 19	17.92000 +0.12	18.28	17.40	17.72	25,009
10 Jan 19	17.80000 -0.04	18.12	17.40	17.72	40,115
09 Jan 19	17.84000 -0.20	18.64	17.64	18.12	17,848
08 Jan 19	18.04000 +0.20	18.64	17.54	18.00	27,778
07 Jan 19	17.84000 +0.20	18.52	17.28	17.52	38,744
04 Jan 19	17.64000 -0.24	18.20	17.24	18.16	23,517
03 Jan 19	17.88000 +0.00	18.54	17.08	17.36	102,524
02 Jan 19	17.88000 +0.28	18.48	17.00	17.28	64,629
31 Dec 18	17.60000 -0.48	19.39	16.80	17.84	44,065
28 Dec 18	18.08000 +3.28	18.32	14.80	14.80	189,828
27 Dec 18	14.80000 -1.40	16.76	14.38	16.12	58,630
26 Dec 18	16.20000 -1.20	17.44	15.72	17.44	45,732
24 Dec 18	17.40000 -0.68	17.72	16.80	17.72	23,351
21 Dec 18	18.08000 +0.20	18.48	17.44	18.00	494,460
20 Dec 18	17.88000 +0.00	18.88	16.92	18.56	59,866
19 Dec 18	17.88000 -1.08	19.69	17.36	19.00	69,762
18 Dec 18	18.96000 -1.40	20.76	18.48	20.36	72,252
17 Dec 18	20.36000 +0.16	22.52	19.76	20.12	57,352
14 Dec 18	20.20000 -0.20	21.24	19.36	20.08	39,212
13 Dec 18	20.40000 -0.76	21.76	20.20	21.20	38,650
12 Dec 18	21.16000 -1.84	23.20	21.00	23.00	27,067
11 Dec 18	23.00000 +0.68	23.60	22.40	22.40	61,129
10 Dec 18	22.32000 -1.20	24.24	21.12	23.52	65,609
07 Dec 18	23.52000 -2.32	26.56	23.36	25.96	37,865
06 Dec 18	25.84000 -0.76	26.96	24.72	25.80	40,024
04 Dec 18	26.60000 -1.40	28.20	26.48	27.96	23,942
03 Dec 18	28.00000 +0.40	28.08	26.84	27.52	36,078
30 Nov 18	27.60000 +2.32	28.28	25.20	25.20	43,311
29 Nov 18	25.28000 -0.32	26.48	25.20	25.60	12,479
28 Nov 18	25.60000 -0.16	27.12	25.20	25.76	21,916
27 Nov 18	25.76000 -1.60	28.00	25.04	27.00	29,044
26 Nov 18	27.36000 -2.08	29.68	27.08	29.56	34,388
23 Nov 18	29.44000 -0.44	30.04	29.00	29.80	9,260
21 Nov 18	29.88000 +0.12	31.00	29.00	29.96	25,256
20 Nov 18	29.76000 -0.84	31.64	29.28	29.60	37,898
19 Nov 18	30.60000 -1.64	32.96	30.32	32.16	159,984
16 Nov 18	32.24000 +0.24	32.80	31.00	32.00	73,579
15 Nov 18	32.00000 -0.04	33.00	31.60	31.68	25,519
14 Nov 18	32.04000 +0.76	33.44	30.40	31.04	227,310
13 Nov 18	31.28000 +4.08	33.64	27.60	28.52	186,749
12 Nov 18	27.20000 -1.56	28.84	27.00	28.36	19,421
09 Nov 18	28.76000 -1.52	30.08	28.00	30.08	19,244
08 Nov 18	30.28000 -0.36	30.72	29.24	30.72	29,572
07 Nov 18	30.64000 +1.56	31.16	28.68	29.32	34,081
06 Nov 18	29.08000 +0.08	30.72	28.24	28.80	18,076
05 Nov 18	29.00000 -1.56	31.28	28.68	30.32	30,358
02 Nov 18	30.56000 -1.56	32.72	29.84	32.36	8,576
01 Nov 18	32.12000 +2.20	32.56	30.16	30.16	59,119
31 Oct 18	29.92000 -2.56	33.76	29.20	32.60	37,055
30 Oct 18	32.48000 +0.48	33.08	31.52	32.08	20,455
29 Oct 18	32.00000 -2.44	34.92	31.44	34.64	22,800
26 Oct 18	34.44000 +0.16	35.04	33.28	33.64	36,704
25 Oct 18	34.28000 +1.48	34.96	32.24	33.00	28,323
24 Oct 18	32.80000 -2.76	37.06	32.24	33.68	48,848
23 Oct 18	35.56000 -0.12	36.92	33.52	35.84	20,075
22 Oct 18	35.68000 -2.92	39.02	35.12	38.84	36,852
19 Oct 18	38.60000 -0.64	39.60	37.80	39.36	9,131
18 Oct 18	39.24000 -0.24	39.60	38.08	39.40	26,877
17 Oct 18	39.48000 +0.00	40.36	38.20	39.28	20,567
16 Oct 18	39.48000 +1.36	41.28	38.20	38.20	41,774
15 Oct 18	38.12000 -0.72	39.36	37.20	39.00	27,471
12 Oct 18	38.84000 +0.92	41.04	37.00	38.64	16,569
11 Oct 18	37.92000 +0.76	39.56	36.08	36.64	16,063
10 Oct 18	37.16000 -3.84	40.64	36.92	40.64	23,410
09 Oct 18	41.00000 +1.40	41.52	38.88	39.56	30,122
08 Oct 18	39.60000 +1.20	41.48	37.80	37.80	24,876
05 Oct 18	38.40000 +1.28	38.40	36.04	37.28	21,079
04 Oct 18	37.12000 -4.40	42.63	37.12	41.76	31,610
03 Oct 18	41.52000 -2.72	44.68	41.32	44.36	38,351
02 Oct 18	44.24000 +2.76	44.64	40.20	41.12	38,178
01 Oct 18	41.48000 +0.28	42.24	40.04	41.64	43,534
28 Sep 18	41.20000 -1.02	43.06	40.00	42.12	42,886
27 Sep 18	42.22000 -0.46	43.88	42.00	43.00	28,312
26 Sep 18	42.68000 -6.64	50.03	42.00	49.96	339,657
25 Sep 18	49.32000 -0.92	51.92	48.08	51.12	268,310
24 Sep 18	50.24000 +1.60	50.80	47.76	49.00	21,867
21 Sep 18	48.64000 -0.44	50.60	48.48	49.52	38,110
20 Sep 18	49.08000 -0.08	50.32	48.04	49.12	42,491
19 Sep 18	49.16000 +3.56	49.92	44.92	47.36	63,330
18 Sep 18	45.60000 +1.32	46.44	42.56	44.60	84,189
17 Sep 18	44.28000 -0.72	48.16	44.00	47.96	19,734
14 Sep 18	45.00000 -0.20	45.68	44.60	45.28	16,321
13 Sep 18	45.20000 -0.52	47.16	45.00	45.96	21,596
12 Sep 18	45.72000 -2.12	48.76	44.54	47.80	47,951
11 Sep 18	47.84000 -0.92	49.24	46.68	48.24	51,003
10 Sep 18	48.76000 -2.84	52.96	48.28	51.64	25,731
07 Sep 18	51.60000 -1.04	54.72	51.00	52.40	107,888
06 Sep 18	52.64000 -4.00	56.68	52.40	56.68	124,846
05 Sep 18	56.64000 -1.44	59.66	54.96	58.00	103,593
04 Sep 18	58.08000 -7.16	66.00	57.56	65.08	136,025
31 Aug 18	65.24000 +0.80	66.88	62.44	64.84	89,123
30 Aug 18	64.44000 +0.52	65.04	62.34	64.00	33,196
29 Aug 18	63.92000 +5.48	64.72	58.52	58.52	71,996
28 Aug 18	58.44000 +0.64	58.94	56.60	57.80	49,041
27 Aug 18	57.80000 -1.80	60.28	56.48	59.80	124,504
24 Aug 18	59.60000 -0.08	61.15	59.16	59.92	70,828
23 Aug 18	59.68000 -0.04	60.88	58.40	60.00	91,407
22 Aug 18	59.72000 +3.24	59.96	56.08	56.52	129,025
21 Aug 18	56.48000 -0.92	59.60	56.00	57.80	213,857
20 Aug 18	57.40000 +2.60	57.80	54.20	54.60	168,549
17 Aug 18	54.80000 -0.12	56.28	53.04	54.88	72,337
16 Aug 18	54.92000 -1.88	56.80	53.88	56.64	108,662
15 Aug 18	56.80000 -2.40	59.92	54.57	58.84	153,357
14 Aug 18	59.20000 -3.28	63.84	57.84	63.32	110,170
13 Aug 18	62.48000 -0.40	64.00	61.56	62.72	45,747
10 Aug 18	62.88000 +2.76	63.68	57.68	60.00	169,159
09 Aug 18	60.12000 +0.04	62.72	58.80	60.00	60,346
08 Aug 18	60.08000 -6.60	67.20	59.48	66.36	117,854
07 Aug 18	66.68000 +0.88	70.64	65.44	65.92	143,305
06 Aug 18	65.80000 +4.08	66.36	57.84	61.64	239,641
03 Aug 18	61.72000 +2.36	65.68	56.81	58.32	207,297
02 Aug 18	59.36000 -2.68	62.96	58.87	61.68	21,558
01 Aug 18	62.04000 -5.04	67.40	60.12	67.04	58,868
31 Jul 18	67.08000 +3.80	70.12	62.80	63.52	150,425
30 Jul 18	63.28000 +2.36	64.80	61.36	61.36	36,353
27 Jul 18	60.92000 +2.64	61.48	58.28	58.28	111,536
26 Jul 18	58.28000 +0.84	59.00	55.88	57.44	99,387
25 Jul 18	57.44000 -0.72	60.84	56.16	56.84	138,851
24 Jul 18	58.16000 -0.68	60.76	57.28	58.76	111,661
23 Jul 18	58.84000 +2.60	59.36	56.00	56.60	223,104
20 Jul 18	56.24000 +0.00	56.44	55.37	56.44	230,335
19 Jul 18	56.24000 +0.32	57.36	55.40	56.20	263,266
18 Jul 18	55.92000 +0.68	57.00	55.24	55.56	199,237
17 Jul 18	55.24000 -4.96	62.34	54.16	60.24	81,022
16 Jul 18	60.20000 -4.44	66.04	58.56	65.36	28,231
13 Jul 18	64.64000 +3.36	65.88	60.60	61.16	21,750
12 Jul 18	61.28000 +1.84	62.00	59.36	59.88	101,818
11 Jul 18	59.44000 +0.32	60.00	57.44	58.80	73,312
10 Jul 18	59.12000 -0.52	59.88	57.68	57.68	47,446
09 Jul 18	59.64000 +0.84	60.48	58.56	58.92	79,439
06 Jul 18	58.80000 -0.80	60.84	56.64	60.00	135,361
05 Jul 18	59.60000 +0.72	61.20	58.20	59.20	73,585
03 Jul 18	58.88000 +0.52	59.90	58.00	58.56	7,925
02 Jul 18	58.36000 +0.96	59.58	56.52	56.92	11,906
29 Jun 18	57.40000 +0.92	58.88	54.12	56.80	66,762
28 Jun 18	56.48000 +0.00	57.10	54.18	56.32	29,420
27 Jun 18	56.48000 +0.12	58.40	55.64	55.64	37,843
26 Jun 18	56.36000 -2.68	59.08	56.08	59.08	25,782
25 Jun 18	59.04000 +2.68	60.44	54.84	56.16	81,580
22 Jun 18	56.36000 +1.04	57.96	53.32	56.24	150,103
21 Jun 18	55.32000 -6.96	62.96	53.32	61.56	79,181
20 Jun 18	62.28000 +4.32	64.80	57.68	58.96	45,032
19 Jun 18	57.96000 +4.64	62.60	50.24	52.80	182,123
18 Jun 18	53.32000 +1.84	54.94	51.32	51.32	84,749
15 Jun 18	51.48000 +3.20	54.08	48.02	48.36	127,194
14 Jun 18	48.28000 +0.92	50.72	47.40	47.76	59,576
13 Jun 18	47.36000 -3.64	51.60	46.48	50.88	106,369
12 Jun 18	51.00000 -0.92	54.62	50.04	51.92	134,180
11 Jun 18	51.92000 +0.04	54.84	51.08	52.00	96,858
08 Jun 18	51.88000 +2.24	52.18	49.60	49.60	76,806
07 Jun 18	49.64000 -1.76	54.10	48.00	51.08	98,838
06 Jun 18	51.40000 -1.80	56.96	50.00	53.60	151,365
05 Jun 18	53.20000 +2.64	54.72	49.68	50.40	112,494
04 Jun 18	50.56000 +0.56	53.14	49.36	50.00	54,995
01 Jun 18	50.00000 +0.76	52.00	48.00	50.04	101,628
31 May 18	49.24000 +3.44	53.92	45.60	46.80	86,268
30 May 18	45.80000 +0.40	46.88	44.56	45.56	56,126
29 May 18	45.40000 +0.32	46.40	41.44	45.00	22,839
25 May 18	45.08000 -0.76	45.96	45.00	45.52	5,576
24 May 18	45.84000 -0.40	47.82	45.20	46.52	23,007
23 May 18	46.24000 +0.04	47.20	45.28	45.96	25,723
22 May 18	46.20000 -0.52	47.12	45.20	47.04	14,448
21 May 18	46.72000 -0.12	47.44	45.54	46.80	11,818
18 May 18	46.84000 +0.12	48.00	45.40	46.56	18,257
17 May 18	46.72000 -0.12	48.00	44.48	46.68	40,383
16 May 18	46.84000 +3.48	47.10	42.08	43.12	28,730
15 May 18	43.36000 +1.12	43.51	40.76	41.64	19,999
14 May 18	42.24000 +0.56	43.36	41.60	41.60	8,312
11 May 18	41.68000 -1.08	44.00	41.68	43.48	14,545
10 May 18	42.76000 +0.16	44.52	41.60	42.60	10,462
09 May 18	42.60000 -0.64	43.96	42.00	43.52	36,090
08 May 18	43.24000 -0.48	44.96	42.60	43.09	10,890
07 May 18	43.72000 +0.08	45.16	43.32	44.00	12,029
04 May 18	43.64000 -0.28	46.00	43.20	43.76	28,562
03 May 18	43.92000 -1.20	46.60	42.64	45.84	28,625
02 May 18	45.12000 +0.72	47.52	44.36	44.36	14,544
01 May 18	44.40000 -1.40	46.72	42.56	45.44	24,066
30 Apr 18	45.80000 -1.32	48.80	45.24	47.16	22,551
27 Apr 18	47.12000 -0.04	48.00	46.00	47.20	16,469
26 Apr 18	47.16000 +1.08	48.52	45.96	45.96	12,002
25 Apr 18	46.08000 -1.72	48.00	45.20	47.84	18,709
24 Apr 18	47.80000 -1.20	49.96	45.24	49.76	29,084
23 Apr 18	49.00000 +1.08	50.80	48.00	48.84	86,882
20 Apr 18	47.92000 -0.08	48.60	47.60	47.60	23,654
19 Apr 18	48.00000 +0.00	49.00	47.08	47.56	22,169
18 Apr 18	48.00000 +0.20	48.00	47.00	47.64	9,278
17 Apr 18	47.80000 +0.80	48.00	47.20	47.56	10,286
16 Apr 18	47.00000 +0.44	47.80	46.38	47.48	36,343
13 Apr 18	46.56000 +1.32	47.92	45.24	45.64	41,013
12 Apr 18	45.24000 +0.88	45.76	44.00	44.44	42,895
11 Apr 18	44.36000 +0.16	45.64	41.20	42.84	37,076
10 Apr 18	44.20000 +1.28	44.76	41.09	43.00	40,959
09 Apr 18	42.92000 -0.24	43.60	42.00	43.60	11,700
06 Apr 18	43.16000 -0.76	43.80	42.44	43.60	16,620
05 Apr 18	43.92000 +0.92	43.92	42.24	43.88	12,835
04 Apr 18	43.00000 +0.00	44.28	42.16	43.60	32,706
03 Apr 18	43.00000 +0.00	44.44	40.60	43.16	16,265
02 Apr 18	43.00000 -1.44	45.96	43.00	44.00	47,831
29 Mar 18	44.44000 +0.00	48.00	44.00	47.00	344,310