FUNDMANAGER.co.uk

Zentalis Pharmaceuticals Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	2.39000 +0.09	2.44	2.25	2.31	1,546,789
19 Oct 26	2.30000 +0.17	2.36	2.07	2.33	2,731,225
16 Oct 26	2.13000 -0.11	2.30	2.10	2.25	1,100,273
15 Oct 26	2.24000 -0.08	2.40	2.21	2.27	2,032,805
14 Oct 26	2.32000 -0.08	2.45	2.30	2.44	862,842
13 Oct 26	2.40000 -0.12	2.54	2.39	2.53	570,101
12 Oct 26	2.52000 -0.12	2.64	2.51	2.64	546,051
09 Oct 26	2.64000 +0.13	2.66	2.51	2.56	609,838
08 Oct 26	2.51000 -0.04	2.54	2.39	2.51	1,272,383
07 Oct 26	2.55000 -0.12	2.68	2.54	2.63	816,969
06 Oct 26	2.67000 -0.11	2.82	2.65	2.81	824,808
05 Oct 26	2.78000 +0.26	2.84	2.63	2.69	2,960,867
02 Oct 26	2.52000 -0.09	2.65	2.49	2.64	1,450,726
01 Oct 26	2.60500 -0.16	2.78	2.58	2.74	1,898,703
30 Sep 26	2.77000 +0.06	2.80	2.61	2.71	1,010,808
29 Sep 26	2.71500 +0.12	2.81	2.57	2.62	4,779,340
28 Sep 26	2.60000 -0.10	2.70	2.57	2.70	1,273,571
25 Sep 26	2.70000 -0.05	2.77	2.65	2.75	1,067,407
24 Sep 26	2.75000 -0.12	2.89	2.73	2.84	1,174,546
23 Sep 26	2.87000 -0.21	3.09	2.78	3.07	1,453,568
22 Sep 26	3.08000 +0.05	3.14	3.01	3.07	956,313
21 Sep 26	3.03000 -0.08	3.15	2.99	3.15	674,673
18 Sep 26	3.11000 +0.03	3.18	2.99	3.07	1,259,522
17 Sep 26	3.08000 -0.02	3.21	3.02	3.18	1,087,820
16 Sep 26	3.10000 -0.03	3.26	3.04	3.23	1,225,634
15 Sep 26	3.13000 -0.37	3.51	3.12	3.51	1,397,927
14 Sep 26	3.50000 -0.01	3.57	3.44	3.47	750,337
11 Sep 26	3.51000 -0.08	3.67	3.46	3.63	787,720
10 Sep 26	3.59000 -0.21	3.77	3.56	3.74	863,067
09 Sep 26	3.80000 -0.23	4.04	3.79	3.99	631,832
08 Sep 26	4.03000 +0.04	4.10	3.88	4.00	519,171
04 Sep 26	3.99000 -0.12	4.19	3.92	4.05	1,000,321
03 Sep 26	4.11000 +0.34	4.12	3.73	3.80	1,366,548
02 Sep 26	3.77000 +0.06	3.88	3.68	3.68	897,801
01 Sep 26	3.71000 -0.05	3.74	3.55	3.68	863,863
31 Aug 26	3.76000 -0.04	3.79	3.67	3.79	471,813
28 Aug 26	3.80000 -0.08	3.89	3.72	3.88	695,423
27 Aug 26	3.88000 -0.01	3.92	3.82	3.87	430,095
26 Aug 26	3.89000 +0.01	3.93	3.83	3.87	576,203
25 Aug 26	3.88000 +0.12	3.89	3.78	3.78	798,962
24 Aug 26	3.76000 -0.07	3.96	3.75	3.84	988,288
21 Aug 26	3.82500 -0.01	3.95	3.82	3.95	741,800
20 Aug 26	3.84000 +0.02	4.04	3.78	4.01	1,569,047
19 Aug 26	3.82000 +0.14	3.86	3.66	3.76	1,694,593
18 Aug 26	3.68000 -0.02	3.86	3.58	3.75	1,200,425
17 Aug 26	3.70500 +0.14	3.85	3.54	3.56	1,571,371
14 Aug 26	3.56000 -0.59	3.70	3.49	3.53	4,575,226
13 Aug 26	4.15000 -0.14	4.42	4.14	4.29	657,184
12 Aug 26	4.29000 +0.18	4.31	4.08	4.13	558,998
11 Aug 26	4.11000 -0.04	4.24	4.03	4.19	401,823
10 Aug 26	4.15000 -0.07	4.28	4.04	4.20	823,672
07 Aug 26	4.22000 -0.78	4.83	4.01	4.68	1,569,738
06 Aug 26	5.00000 +0.05	5.15	4.92	4.92	701,417
05 Aug 26	4.95000 +0.07	4.95	4.78	4.91	565,402
04 Aug 26	4.88000 +0.23	4.89	4.67	4.67	788,670
03 Aug 26	4.65000 -0.09	4.89	4.62	4.79	820,477
31 Jul 26	4.74000 -0.18	4.99	4.66	4.95	941,176
30 Jul 26	4.92000 +0.25	5.10	4.71	4.78	1,002,325
29 Jul 26	4.67000 +0.05	4.74	4.43	4.60	708,718
28 Jul 26	4.62000 +0.11	4.68	4.13	4.51	1,214,299
27 Jul 26	4.51000 +0.18	4.65	4.35	4.36	1,029,566
24 Jul 26	4.33000 -0.12	4.59	4.16	4.49	1,212,549
23 Jul 26	4.45000 -0.05	4.86	4.41	4.59	992,424
22 Jul 26	4.50000 -0.51	5.05	4.28	4.93	1,523,448
21 Jul 26	5.01000 +0.00	5.36	4.99	5.00	1,779,817
20 Jul 26	5.01000 -0.10	5.58	4.96	5.12	1,783,476
17 Jul 26	5.11000 +0.54	5.34	4.68	4.68	3,550,931
16 Jul 26	4.57000 -0.21	4.79	4.45	4.75	568,230
15 Jul 26	4.78000 +0.01	4.81	4.56	4.77	677,776
14 Jul 26	4.77000 +0.15	4.79	4.58	4.62	857,070
13 Jul 26	4.62000 -0.26	4.86	4.39	4.82	1,172,897
10 Jul 26	4.88000 +0.18	4.91	4.29	4.71	1,401,338
09 Jul 26	4.70000 -0.16	4.94	4.54	4.84	895,954
08 Jul 26	4.86000 +0.08	4.91	4.69	4.77	1,019,045
07 Jul 26	4.78000 +0.06	4.85	4.51	4.69	1,092,010
06 Jul 26	4.72000 +0.26	4.93	4.44	4.46	1,097,770
02 Jul 26	4.46000 +0.11	4.55	4.32	4.39	583,660
01 Jul 26	4.35500 -0.49	4.95	4.28	4.80	1,083,751
30 Jun 26	4.85000 +0.24	5.11	4.45	4.60	1,850,584
29 Jun 26	4.61000 +0.57	4.88	3.96	4.01	2,745,635
26 Jun 26	4.04000 +0.25	4.07	3.67	3.75	7,423,710
25 Jun 26	3.79000 -0.18	4.04	3.76	3.96	937,253
24 Jun 26	3.97000 +0.29	3.98	3.67	3.68	1,625,047
23 Jun 26	3.68000 +0.01	3.80	3.60	3.60	669,884
22 Jun 26	3.67000 -0.03	3.75	3.51	3.73	688,095
18 Jun 26	3.70000 +0.08	3.75	3.60	3.62	575,379
17 Jun 26	3.62000 +0.10	3.71	3.53	3.53	734,580
16 Jun 26	3.52000 -0.26	3.82	3.47	3.76	1,050,081
15 Jun 26	3.78000 +0.03	4.05	3.67	3.88	1,255,721
12 Jun 26	3.75000 +0.23	3.78	3.48	3.56	889,963
11 Jun 26	3.52000 -0.08	3.68	3.48	3.61	1,114,828
10 Jun 26	3.60000 +0.02	3.73	3.51	3.57	562,378
09 Jun 26	3.58000 +0.00	3.77	3.49	3.58	442,905
08 Jun 26	3.58000 -0.08	3.76	3.53	3.65	507,365
05 Jun 26	3.66000 -0.21	3.85	3.42	3.85	999,570
04 Jun 26	3.87000 +0.15	3.96	3.68	3.73	566,739
03 Jun 26	3.72000 -0.23	3.94	3.62	3.91	1,153,111
02 Jun 26	3.95000 -0.03	4.06	3.71	3.96	1,668,205
01 Jun 26	3.98000 -0.02	4.11	3.95	4.05	699,827
29 May 26	4.00000 -0.05	4.10	3.93	4.07	519,826
28 May 26	4.05000 +0.03	4.09	3.94	3.99	327,867
27 May 26	4.02000 +0.06	4.11	3.94	3.94	500,155
26 May 26	3.96000 -0.10	4.13	3.92	4.00	650,680
22 May 26	4.06000 -0.08	4.33	4.00	4.12	546,934
21 May 26	4.14000 +0.43	4.14	3.63	3.63	844,828
20 May 26	3.71000 +0.17	3.73	3.46	3.54	1,378,411
19 May 26	3.54000 -0.09	3.65	3.47	3.59	826,514
18 May 26	3.63000 -0.42	4.04	3.50	4.00	3,193,928
15 May 26	4.05000 -0.04	4.11	3.93	4.00	915,761
14 May 26	4.09000 -0.19	4.39	3.91	4.32	2,592,538
13 May 26	4.28000 +0.00	4.34	4.06	4.15	635,994
12 May 26	4.28000 +0.14	4.28	4.05	4.13	435,620
11 May 26	4.14000 -0.27	4.47	4.03	4.41	723,361
08 May 26	4.41000 +0.18	4.44	4.20	4.26	768,582
07 May 26	4.23000 +0.05	4.32	4.11	4.15	655,927
06 May 26	4.18000 +0.09	4.20	3.90	4.14	834,027
05 May 26	4.09000 +0.09	4.31	3.98	4.07	696,801
04 May 26	4.00000 -0.09	4.32	3.97	4.11	878,296
01 May 26	4.09000 +0.08	4.15	3.92	4.00	730,974
30 Apr 26	4.01000 +0.05	4.18	3.88	4.00	595,356
29 Apr 26	3.96000 -0.09	4.12	3.89	4.05	733,269
28 Apr 26	4.05000 -0.20	4.34	3.93	4.28	1,180,353
27 Apr 26	4.25000 +0.27	4.25	3.94	3.95	1,414,189
24 Apr 26	3.98000 +0.09	4.13	3.75	3.85	1,031,337
23 Apr 26	3.89000 +0.05	4.15	3.80	3.83	1,430,043
22 Apr 26	3.84000 -0.15	4.10	3.77	4.05	1,432,492
21 Apr 26	3.99000 -0.04	4.11	3.88	4.11	1,307,584
20 Apr 26	4.03000 -0.61	4.75	3.93	4.53	2,368,582
17 Apr 26	4.64000 -0.38	5.23	4.38	5.11	2,281,961
16 Apr 26	5.02000 -0.34	5.35	4.85	5.35	1,877,114
15 Apr 26	5.36000 +0.16	5.57	4.91	5.20	2,562,548
14 Apr 26	5.20000 -0.36	5.85	5.13	5.56	2,349,934
13 Apr 26	5.56000 -1.05	6.85	5.16	6.41	6,587,852
10 Apr 26	6.61000 +2.19	6.95	4.52	4.52	46,066,096
09 Apr 26	4.42000 +1.66	4.50	2.85	3.02	13,540,060
08 Apr 26	2.76000 +0.09	2.90	2.71	2.81	701,825
07 Apr 26	2.67000 -0.02	2.73	2.56	2.67	344,506
06 Apr 26	2.69000 +0.06	2.72	2.61	2.63	491,886
02 Apr 26	2.63000 +0.06	2.70	2.39	2.48	358,117
01 Apr 26	2.57000 +0.23	2.65	2.35	2.35	373,523
31 Mar 26	2.34000 +0.20	2.39	2.15	2.18	472,549
30 Mar 26	2.14000 +0.04	2.21	2.07	2.15	637,855
27 Mar 26	2.10000 -0.57	2.61	2.09	2.60	1,145,263
26 Mar 26	2.67000 +0.12	2.69	2.49	2.49	428,199
25 Mar 26	2.55000 +0.08	2.66	2.50	2.50	343,119
24 Mar 26	2.47000 -0.06	2.53	2.40	2.53	418,465
23 Mar 26	2.53000 -0.09	2.70	2.51	2.66	416,504
20 Mar 26	2.62000 +0.06	2.63	2.52	2.56	528,025
19 Mar 26	2.56000 +0.04	2.63	2.46	2.47	318,958
18 Mar 26	2.51500 -0.21	2.76	2.50	2.71	586,663
17 Mar 26	2.73000 +0.02	2.74	2.66	2.68	193,663
16 Mar 26	2.71000 +0.00	2.84	2.70	2.84	330,434
13 Mar 26	2.71000 -0.04	2.86	2.66	2.86	396,779
12 Mar 26	2.75000 -0.21	2.91	2.74	2.90	568,411
11 Mar 26	2.96000 -0.10	3.13	2.85	3.02	908,499
10 Mar 26	3.06000 +0.58	3.11	2.45	2.48	2,071,922
09 Mar 26	2.48000 +0.18	2.52	2.25	2.25	518,504
06 Mar 26	2.29500 +0.11	2.32	2.10	2.16	614,143
05 Mar 26	2.18500 -0.33	2.47	2.14	2.47	1,448,554
04 Mar 26	2.51000 +0.13	2.56	2.35	2.44	479,469
03 Mar 26	2.38000 -0.12	2.47	2.33	2.41	390,890
02 Mar 26	2.50000 +0.11	2.51	2.35	2.35	373,844
27 Feb 26	2.39000 -0.08	2.51	2.36	2.43	495,771
26 Feb 26	2.47000 +0.00	2.51	2.38	2.48	576,346
25 Feb 26	2.47000 +0.00	2.55	2.42	2.50	720,201
24 Feb 26	2.47000 +0.02	2.61	2.43	2.45	1,453,561
23 Feb 26	2.45000 +0.03	2.52	2.35	2.40	749,022
20 Feb 26	2.42000 -0.10	2.62	2.40	2.51	1,328,533
19 Feb 26	2.52000 +0.12	2.69	2.32	2.40	708,773
18 Feb 26	2.40000 +0.04	2.48	2.36	2.36	279,885
17 Feb 26	2.36000 -0.03	2.39	2.29	2.39	201,601
13 Feb 26	2.39000 +0.05	2.48	2.34	2.34	244,950
12 Feb 26	2.34000 -0.09	2.40	2.26	2.40	249,927
11 Feb 26	2.43000 +0.03	2.49	2.29	2.40	338,312
10 Feb 26	2.40000 +0.00	2.51	2.36	2.40	486,299
09 Feb 26	2.40000 +0.01	2.42	2.21	2.39	493,302
06 Feb 26	2.39000 +0.18	2.39	2.17	2.24	841,899
05 Feb 26	2.21000 -0.34	2.53	2.21	2.51	717,282
04 Feb 26	2.55000 -0.27	2.85	2.51	2.84	757,374
03 Feb 26	2.82000 +0.31	2.85	2.47	2.51	1,122,487
02 Feb 26	2.51000 +0.08	2.64	2.36	2.41	819,829
30 Jan 26	2.43000 -0.08	2.51	2.33	2.45	459,739
29 Jan 26	2.51000 -0.05	2.72	2.44	2.56	532,719
28 Jan 26	2.56000 -0.37	3.00	2.55	2.95	515,205
27 Jan 26	2.93000 +0.13	2.97	2.76	2.81	420,270
26 Jan 26	2.80000 -0.14	2.96	2.65	2.89	843,259
23 Jan 26	2.94000 -0.31	3.29	2.89	3.29	916,088
22 Jan 26	3.25000 +0.30	3.25	2.88	2.95	1,049,816
21 Jan 26	2.95000 +0.08	3.07	2.80	2.88	814,558
20 Jan 26	2.87000 -0.09	3.03	2.83	2.85	785,654
16 Jan 26	2.96000 -0.20	3.25	2.93	3.16	1,194,543
15 Jan 26	3.16000 -0.35	3.55	3.15	3.50	1,390,038
14 Jan 26	3.51000 +0.03	3.56	3.34	3.46	1,095,149
13 Jan 26	3.48000 -0.01	3.61	3.33	3.37	1,643,622
12 Jan 26	3.49000 -0.25	3.95	3.11	3.85	6,419,741
09 Jan 26	3.74000 +0.90	3.81	3.06	3.13	12,396,917
08 Jan 26	2.84000 +0.42	3.06	2.37	2.41	6,912,313
07 Jan 26	2.42000 +0.64	2.48	1.72	1.82	4,647,085
06 Jan 26	1.78000 +0.41	2.03	1.37	1.37	9,075,510
05 Jan 26	1.37000 +0.00	1.39	1.33	1.37	368,993
02 Jan 26	1.37000 +0.02	1.37	1.32	1.35	474,332
31 Dec 25	1.35000 +0.02	1.36	1.31	1.31	606,232
30 Dec 25	1.33000 -0.03	1.35	1.32	1.34	573,235
29 Dec 25	1.36000 +0.00	1.37	1.34	1.37	517,712
26 Dec 25	1.36000 -0.02	1.38	1.32	1.38	546,537
24 Dec 25	1.38000 +0.03	1.39	1.34	1.35	304,241
23 Dec 25	1.35000 -0.05	1.41	1.33	1.41	596,567
22 Dec 25	1.40000 +0.00	1.44	1.40	1.40	523,563
19 Dec 25	1.40000 -0.02	1.46	1.37	1.41	770,271
18 Dec 25	1.42000 +0.08	1.42	1.33	1.34	4,609,286
17 Dec 25	1.34000 -0.04	1.38	1.33	1.37	950,600
16 Dec 25	1.38000 -0.02	1.45	1.34	1.38	1,219,609
15 Dec 25	1.40000 +0.00	1.44	1.36	1.42	630,186
12 Dec 25	1.40000 -0.05	1.48	1.40	1.44	366,002
11 Dec 25	1.45000 +0.03	1.45	1.42	1.43	241,779
10 Dec 25	1.42000 +0.04	1.44	1.37	1.39	354,871
09 Dec 25	1.38000 -0.03	1.44	1.37	1.39	332,481
08 Dec 25	1.41000 +0.02	1.45	1.34	1.40	1,108,933
05 Dec 25	1.39000 -0.01	1.42	1.39	1.41	393,493
04 Dec 25	1.40000 +0.02	1.41	1.36	1.36	633,255
03 Dec 25	1.38000 +0.04	1.38	1.31	1.35	474,166
02 Dec 25	1.34000 -0.03	1.37	1.31	1.35	588,164
01 Dec 25	1.37000 -0.06	1.42	1.36	1.41	363,839
28 Nov 25	1.43000 -0.01	1.46	1.42	1.44	289,002
26 Nov 25	1.44000 +0.00	1.46	1.42	1.42	397,478
25 Nov 25	1.44000 +0.05	1.44	1.37	1.37	388,389
24 Nov 25	1.39000 +0.05	1.40	1.33	1.34	578,321
21 Nov 25	1.34000 +0.04	1.35	1.28	1.30	388,898
20 Nov 25	1.30000 -0.03	1.39	1.28	1.36	610,254
19 Nov 25	1.33000 -0.03	1.37	1.33	1.36	357,883
18 Nov 25	1.36000 +0.04	1.41	1.30	1.33	464,997
17 Nov 25	1.32000 -0.01	1.42	1.32	1.33	1,110,874
14 Nov 25	1.33000 +0.01	1.36	1.28	1.30	434,732
13 Nov 25	1.32000 -0.02	1.37	1.31	1.35	497,022
12 Nov 25	1.34000 -0.06	1.38	1.32	1.38	726,909
11 Nov 25	1.40000 +0.08	1.41	1.25	1.25	860,517
10 Nov 25	1.32000 +0.04	1.35	1.29	1.31	358,061
07 Nov 25	1.28000 -0.02	1.32	1.21	1.28	1,075,023
06 Nov 25	1.30000 -0.04	1.37	1.27	1.33	1,017,409
05 Nov 25	1.34000 +0.02	1.38	1.29	1.32	407,997
04 Nov 25	1.32000 -0.12	1.43	1.30	1.40	1,051,397
03 Nov 25	1.44000 -0.06	1.54	1.43	1.49	624,866
31 Oct 25	1.50000 +0.01	1.51	1.45	1.46	426,892
30 Oct 25	1.48500 -0.04	1.58	1.48	1.51	893,036
29 Oct 25	1.53000 -0.18	1.69	1.50	1.69	1,782,160
28 Oct 25	1.71000 -0.01	1.77	1.68	1.72	408,207
27 Oct 25	1.72000 +0.01	1.82	1.67	1.73	426,021
24 Oct 25	1.71000 +0.07	1.73	1.64	1.68	483,873
23 Oct 25	1.64000 +0.01	1.65	1.61	1.62	374,137
22 Oct 25	1.63000 -0.01	1.65	1.55	1.60	694,092
21 Oct 25	1.64000 +0.09	1.67	1.53	1.57	906,200
20 Oct 25	1.55000 +0.06	1.58	1.50	1.52	537,119
17 Oct 25	1.49000 -0.07	1.57	1.49	1.54	800,013
16 Oct 25	1.56000 -0.03	1.69	1.53	1.62	831,808
15 Oct 25	1.59000 +0.05	1.65	1.54	1.56	1,436,566
14 Oct 25	1.54000 -0.08	1.63	1.53	1.60	1,014,633
13 Oct 25	1.62000 -0.06	1.72	1.61	1.70	439,566
10 Oct 25	1.68000 -0.13	1.84	1.67	1.84	654,187
09 Oct 25	1.81000 +0.17	1.83	1.64	1.68	984,652
08 Oct 25	1.64000 +0.09	1.68	1.57	1.57	572,105
07 Oct 25	1.55000 -0.04	1.61	1.53	1.60	1,014,285
06 Oct 25	1.59000 -0.02	1.68	1.58	1.63	441,253
03 Oct 25	1.61000 -0.05	1.69	1.60	1.67	739,723
02 Oct 25	1.66000 +0.12	1.67	1.54	1.54	457,428
01 Oct 25	1.54000 +0.03	1.57	1.51	1.52	413,130
30 Sep 25	1.51000 +0.02	1.59	1.47	1.47	505,432
29 Sep 25	1.49000 -0.06	1.58	1.47	1.56	1,201,117
26 Sep 25	1.55000 +0.06	1.59	1.49	1.52	898,828
25 Sep 25	1.49000 -0.03	1.56	1.49	1.50	526,437
24 Sep 25	1.52000 +0.02	1.65	1.50	1.50	1,457,355
23 Sep 25	1.50000 -0.02	1.54	1.46	1.52	323,250
22 Sep 25	1.52000 +0.00	1.57	1.49	1.51	353,609
19 Sep 25	1.52000 +0.03	1.57	1.47	1.49	1,070,934
18 Sep 25	1.49000 +0.07	1.52	1.41	1.41	533,661
17 Sep 25	1.42000 +0.00	1.50	1.40	1.41	550,469
16 Sep 25	1.42000 -0.03	1.46	1.40	1.45	568,833
15 Sep 25	1.45000 -0.04	1.50	1.41	1.49	745,407
12 Sep 25	1.49000 -0.07	1.58	1.49	1.54	505,455
11 Sep 25	1.56000 +0.10	1.58	1.46	1.46	776,550
10 Sep 25	1.46000 -0.14	1.60	1.46	1.60	818,154
09 Sep 25	1.60000 -0.03	1.65	1.59	1.63	388,283
08 Sep 25	1.63000 -0.12	1.75	1.63	1.75	398,622
05 Sep 25	1.75000 -0.02	1.79	1.71	1.77	422,761
04 Sep 25	1.77000 +0.06	1.79	1.60	1.71	1,096,539
03 Sep 25	1.71000 -0.01	1.82	1.68	1.69	417,638
02 Sep 25	1.72000 +0.03	1.82	1.65	1.70	584,666
29 Aug 25	1.69000 -0.07	1.79	1.68	1.79	560,362
28 Aug 25	1.76000 -0.06	1.82	1.74	1.81	455,861
27 Aug 25	1.82000 -0.03	2.02	1.81	1.91	774,011
26 Aug 25	1.85000 +0.03	1.95	1.78	1.83	663,099
25 Aug 25	1.82000 -0.17	1.98	1.81	1.98	977,364
22 Aug 25	1.99000 +0.12	2.05	1.84	1.87	1,093,858
21 Aug 25	1.87000 +0.23	1.94	1.58	1.60	2,619,951
20 Aug 25	1.64000 +0.05	1.66	1.58	1.60	659,456
19 Aug 25	1.59000 -0.05	1.65	1.55	1.61	821,251
18 Aug 25	1.64000 +0.05	1.65	1.57	1.59	1,089,139
15 Aug 25	1.59000 +0.11	1.70	1.50	1.50	1,483,841
14 Aug 25	1.48000 -0.01	1.52	1.47	1.49	708,245
13 Aug 25	1.49000 +0.08	1.52	1.42	1.43	630,692
12 Aug 25	1.41000 +0.01	1.42	1.36	1.41	589,212
11 Aug 25	1.40000 -0.04	1.46	1.39	1.45	519,502
08 Aug 25	1.44000 -0.01	1.55	1.41	1.46	497,237
07 Aug 25	1.45000 +0.07	1.50	1.37	1.39	1,138,783
06 Aug 25	1.38000 -0.03	1.41	1.35	1.39	385,798
05 Aug 25	1.41000 +0.02	1.45	1.39	1.39	492,076
04 Aug 25	1.39000 +0.05	1.41	1.33	1.35	381,050
01 Aug 25	1.34000 -0.04	1.38	1.31	1.34	416,410
31 Jul 25	1.38000 +0.00	1.43	1.37	1.37	612,048
30 Jul 25	1.38000 +0.03	1.48	1.35	1.35	514,844
29 Jul 25	1.35000 -0.09	1.45	1.34	1.44	709,827
28 Jul 25	1.44000 -0.03	1.49	1.44	1.48	335,301
25 Jul 25	1.47000 +0.00	1.48	1.42	1.47	440,585
24 Jul 25	1.47000 -0.04	1.51	1.46	1.50	295,311
23 Jul 25	1.51000 +0.08	1.52	1.43	1.46	563,067
22 Jul 25	1.43000 +0.04	1.46	1.38	1.39	641,634
21 Jul 25	1.39000 -0.02	1.48	1.38	1.42	598,499
18 Jul 25	1.41000 -0.03	1.49	1.40	1.43	412,850
17 Jul 25	1.44000 +0.05	1.45	1.38	1.39	839,884
16 Jul 25	1.39000 +0.05	1.41	1.34	1.35	646,097
15 Jul 25	1.34000 -0.02	1.39	1.29	1.37	730,927
14 Jul 25	1.36000 +0.03	1.43	1.32	1.32	749,102
11 Jul 25	1.33000 -0.04	1.37	1.28	1.37	623,546
10 Jul 25	1.37000 +0.06	1.37	1.29	1.31	904,047
09 Jul 25	1.31000 +0.04	1.38	1.26	1.27	1,539,647
08 Jul 25	1.27000 +0.08	1.30	1.18	1.21	2,053,487
07 Jul 25	1.19000 -0.07	1.25	1.15	1.25	1,819,306
03 Jul 25	1.26000 +0.02	1.28	1.24	1.26	384,919
02 Jul 25	1.24000 +0.05	1.28	1.19	1.19	1,115,795
01 Jul 25	1.19000 +0.03	1.27	1.13	1.14	1,156,806
30 Jun 25	1.16000 -0.02	1.22	1.14	1.22	1,208,541
27 Jun 25	1.18000 -0.08	1.28	1.16	1.28	8,819,952
26 Jun 25	1.26000 -0.05	1.33	1.23	1.31	1,239,528
25 Jun 25	1.31000 -0.04	1.37	1.29	1.34	443,146
24 Jun 25	1.35000 +0.05	1.39	1.28	1.30	641,317
23 Jun 25	1.30000 +0.00	1.34	1.24	1.28	608,958
20 Jun 25	1.30000 -0.08	1.40	1.24	1.39	1,285,018
18 Jun 25	1.38000 -0.12	1.54	1.37	1.47	697,529
17 Jun 25	1.50000 -0.01	1.51	1.41	1.50	1,295,826
16 Jun 25	1.51000 +0.17	1.51	1.33	1.35	920,422
13 Jun 25	1.34000 -0.12	1.43	1.31	1.41	1,017,749
12 Jun 25	1.46000 -0.02	1.49	1.42	1.45	319,768
11 Jun 25	1.48000 -0.15	1.63	1.48	1.63	853,851
10 Jun 25	1.63000 +0.14	1.67	1.49	1.49	1,038,270
09 Jun 25	1.49000 -0.03	1.58	1.45	1.53	845,565
06 Jun 25	1.52000 +0.05	1.56	1.45	1.48	839,825
05 Jun 25	1.47000 -0.03	1.60	1.46	1.51	1,044,696
04 Jun 25	1.50000 +0.14	1.51	1.29	1.34	2,225,603
03 Jun 25	1.36000 +0.08	1.39	1.24	1.28	1,652,415
02 Jun 25	1.28000 +0.07	1.28	1.19	1.23	936,505
30 May 25	1.21000 -0.04	1.24	1.20	1.23	575,977
29 May 25	1.25000 +0.00	1.27	1.22	1.25	660,722
28 May 25	1.25000 +0.05	1.26	1.17	1.19	1,005,148
27 May 25	1.20000 +0.00	1.23	1.18	1.21	533,595
23 May 25	1.20000 -0.04	1.22	1.19	1.22	778,194
22 May 25	1.24000 +0.03	1.24	1.18	1.20	612,798
21 May 25	1.21000 -0.07	1.29	1.20	1.28	747,105
20 May 25	1.28000 +0.03	1.31	1.22	1.23	549,905
19 May 25	1.25000 -0.01	1.29	1.21	1.24	625,314
16 May 25	1.26000 +0.00	1.26	1.23	1.26	410,084
15 May 25	1.26000 +0.07	1.26	1.16	1.24	608,186
14 May 25	1.19000 -0.02	1.24	1.17	1.21	634,971
13 May 25	1.21000 -0.08	1.30	1.21	1.30	781,438
12 May 25	1.29000 +0.06	1.33	1.25	1.27	685,701
09 May 25	1.23000 -0.03	1.30	1.20	1.24	765,792
08 May 25	1.26000 +0.03	1.32	1.20	1.23	911,949
07 May 25	1.23000 -0.02	1.27	1.20	1.25	752,163
06 May 25	1.25000 -0.11	1.33	1.23	1.32	772,319
05 May 25	1.36000 -0.09	1.45	1.33	1.43	640,922
02 May 25	1.45000 +0.00	1.51	1.44	1.44	700,220
01 May 25	1.45000 +0.03	1.49	1.40	1.45	696,943
30 Apr 25	1.42000 +0.05	1.44	1.33	1.35	722,315
29 Apr 25	1.37000 -0.05	1.42	1.36	1.40	402,115
28 Apr 25	1.42000 -0.01	1.53	1.40	1.44	542,479
25 Apr 25	1.43000 -0.08	1.50	1.41	1.50	545,613
24 Apr 25	1.51000 +0.01	1.53	1.45	1.49	426,047
23 Apr 25	1.50000 +0.03	1.57	1.44	1.52	864,369
22 Apr 25	1.47000 +0.11	1.48	1.36	1.39	1,608,992
21 Apr 25	1.36000 +0.07	1.40	1.27	1.29	799,838
17 Apr 25	1.29000 +0.03	1.34	1.23	1.25	908,336
16 Apr 25	1.26000 -0.01	1.28	1.20	1.26	1,003,176
15 Apr 25	1.27000 +0.05	1.32	1.20	1.20	705,049
14 Apr 25	1.22000 -0.01	1.27	1.18	1.26	659,106
11 Apr 25	1.23000 +0.10	1.25	1.09	1.14	844,258
10 Apr 25	1.13000 -0.04	1.19	1.05	1.17	687,842
09 Apr 25	1.17000 +0.13	1.24	1.01	1.03	1,201,532
08 Apr 25	1.04000 -0.12	1.23	1.02	1.19	896,937
07 Apr 25	1.16000 -0.01	1.20	1.09	1.17	996,257
04 Apr 25	1.17000 -0.12	1.28	1.13	1.25	1,267,574
03 Apr 25	1.28500 -0.07	1.30	1.21	1.26	640,439
02 Apr 25	1.35500 -0.03	1.41	1.34	1.34	659,298
01 Apr 25	1.39000 -0.20	1.57	1.36	1.57	1,036,036
31 Mar 25	1.59000 -0.22	1.76	1.58	1.76	958,279
28 Mar 25	1.81000 +0.02	1.81	1.68	1.75	937,119
27 Mar 25	1.79000 +0.03	2.02	1.74	1.86	1,010,800
26 Mar 25	1.76000 -0.11	1.88	1.74	1.85	495,881
25 Mar 25	1.87000 -0.11	1.99	1.80	1.98	998,277
24 Mar 25	1.98000 +0.07	2.00	1.87	1.92	916,300
21 Mar 25	1.91000 +0.09	1.92	1.77	1.80	1,666,595
20 Mar 25	1.82000 +0.03	1.86	1.78	1.80	462,992
19 Mar 25	1.79000 +0.02	1.83	1.76	1.80	440,565
18 Mar 25	1.77000 -0.12	1.84	1.70	1.84	828,173
17 Mar 25	1.89000 +0.12	1.94	1.79	1.82	1,083,457
14 Mar 25	1.77000 -0.04	1.88	1.76	1.86	641,188
13 Mar 25	1.81000 -0.14	1.96	1.76	1.95	552,009
12 Mar 25	1.95000 +0.11	1.98	1.83	1.90	771,000
11 Mar 25	1.84000 +0.05	1.86	1.70	1.82	770,662
10 Mar 25	1.79000 -0.03	1.85	1.71	1.82	1,398,819
07 Mar 25	1.82000 -0.11	1.98	1.81	1.93	430,715
06 Mar 25	1.93000 +0.00	2.01	1.85	1.87	953,153
05 Mar 25	1.93000 +0.06	1.95	1.79	1.90	1,221,266
04 Mar 25	1.87000 -0.05	1.99	1.85	1.92	1,285,605
03 Mar 25	1.92000 -0.15	2.13	1.88	2.09	574,086
28 Feb 25	2.07000 +0.05	2.09	1.91	2.00	894,180
27 Feb 25	2.02000 -0.13	2.20	2.00	2.10	509,150
26 Feb 25	2.15000 +0.03	2.27	2.08	2.12	962,218
25 Feb 25	2.12000 -0.11	2.29	2.03	2.29	1,020,647
24 Feb 25	2.22500 -0.10	2.40	2.21	2.32	1,346,871
21 Feb 25	2.32000 -0.15	2.59	2.18	2.54	1,019,752
20 Feb 25	2.47000 -0.06	2.63	2.39	2.51	1,253,424
19 Feb 25	2.53000 +0.05	2.63	2.42	2.49	1,026,217
18 Feb 25	2.48000 +0.05	2.58	2.37	2.43	773,121
14 Feb 25	2.43000 +0.00	2.58	2.39	2.48	844,157
13 Feb 25	2.43000 +0.27	2.43	2.20	2.27	1,568,832
12 Feb 25	2.16000 +0.08	2.20	2.00	2.02	934,739
11 Feb 25	2.08000 +0.02	2.09	1.95	2.00	1,275,919
10 Feb 25	2.06000 +0.14	2.22	1.88	1.95	1,756,400
07 Feb 25	1.92000 -0.24	2.25	1.91	2.17	1,634,191
06 Feb 25	2.16000 +0.02	2.36	2.08	2.14	3,273,436
05 Feb 25	2.14000 +0.51	2.19	1.76	1.78	4,837,438
04 Feb 25	1.63000 -0.05	1.71	1.61	1.66	1,890,377
03 Feb 25	1.68000 -0.06	1.83	1.62	1.70	2,209,947
31 Jan 25	1.74000 +0.08	1.79	1.69	1.70	3,138,511
30 Jan 25	1.66000 -0.23	1.94	1.66	1.91	3,654,966
29 Jan 25	1.89000 -0.51	2.37	1.76	1.77	12,437,890
28 Jan 25	2.40000 +0.00	2.52	2.27	2.36	3,118,625
27 Jan 25	2.40000 +0.18	2.45	2.21	2.22	4,040,429
24 Jan 25	2.22000 -0.08	2.41	2.21	2.27	2,417,716
23 Jan 25	2.30000 +0.04	2.36	2.13	2.25	2,367,437
22 Jan 25	2.26000 +0.01	2.40	2.23	2.25	2,882,365
21 Jan 25	2.25000 +0.01	2.39	2.19	2.26	3,061,039
17 Jan 25	2.24000 -0.15	2.40	2.16	2.40	3,145,088
16 Jan 25	2.39000 -0.46	2.93	2.34	2.92	3,407,380
15 Jan 25	2.85000 +0.20	2.89	2.71	2.77	1,539,412
14 Jan 25	2.64500 +0.09	2.67	2.41	2.60	1,335,587
13 Jan 25	2.56000 -0.19	2.74	2.46	2.69	2,122,800
10 Jan 25	2.75000 -0.03	3.06	2.74	3.05	2,544,320
08 Jan 25	2.78000 -0.21	3.02	2.75	3.01	1,604,526
07 Jan 25	2.99000 -0.14	3.19	2.95	3.13	1,296,125
06 Jan 25	3.13000 -0.11	3.32	3.05	3.24	1,383,894
03 Jan 25	3.24000 +0.24	3.33	3.01	3.01	1,591,779
02 Jan 25	3.00000 -0.03	3.20	2.89	3.10	1,025,022
31 Dec 24	3.03000 +0.11	3.08	2.85	2.99	2,462,349
30 Dec 24	2.92000 -0.14	3.07	2.89	3.00	1,535,732
27 Dec 24	3.06000 -0.13	3.28	3.03	3.13	745,744
26 Dec 24	3.19000 -0.03	3.32	3.18	3.26	684,280
24 Dec 24	3.22000 +0.04	3.26	3.13	3.21	421,099
23 Dec 24	3.18000 +0.18	3.27	2.98	3.13	983,497
20 Dec 24	3.00000 +0.07	3.10	2.89	2.90	1,850,707
19 Dec 24	2.93000 +0.02	3.01	2.80	2.93	975,146
18 Dec 24	2.91500 -0.22	3.22	2.81	3.17	1,473,703
17 Dec 24	3.13000 +0.03	3.25	3.05	3.07	1,234,772
16 Dec 24	3.10000 +0.01	3.25	3.08	3.11	1,726,661
13 Dec 24	3.09000 -0.04	3.20	3.01	3.20	906,445
12 Dec 24	3.13000 -0.37	3.53	3.12	3.43	896,460
11 Dec 24	3.50000 -0.11	3.72	3.45	3.66	761,617
10 Dec 24	3.61000 -0.28	3.94	3.59	3.91	778,425
09 Dec 24	3.89000 +0.39	4.00	3.53	3.53	1,329,605
06 Dec 24	3.50000 +0.16	3.57	3.36	3.37	924,735
05 Dec 24	3.34000 -0.05	3.47	3.28	3.32	847,924
04 Dec 24	3.39000 +0.03	3.45	3.26	3.31	770,956
03 Dec 24	3.36000 -0.30	3.63	3.29	3.62	1,176,895
02 Dec 24	3.66000 +0.05	3.90	3.61	3.71	1,081,559
29 Nov 24	3.61000 -0.02	3.73	3.61	3.69	423,855
27 Nov 24	3.63000 +0.15	3.70	3.54	3.56	548,135
26 Nov 24	3.48000 -0.02	3.55	3.38	3.47	535,656
25 Nov 24	3.50000 +0.27	3.60	3.28	3.33	869,138
22 Nov 24	3.23000 +0.05	3.42	3.08	3.20	1,171,471
21 Nov 24	3.18000 +0.05	3.25	2.99	3.12	1,088,435
20 Nov 24	3.13000 +0.14	3.20	2.90	3.01	1,196,347
19 Nov 24	2.99000 -0.06	3.07	2.91	3.06	1,176,305
18 Nov 24	3.05000 -0.42	3.48	3.00	3.48	1,200,795
15 Nov 24	3.47000 -0.48	4.00	3.36	3.99	1,832,082
14 Nov 24	3.95000 +0.03	4.16	3.90	3.97	1,348,939
13 Nov 24	3.92000 +0.21	4.44	3.89	4.08	2,225,318
12 Nov 24	3.71000 -0.32	4.14	3.65	4.00	898,308
11 Nov 24	4.03000 +0.07	4.14	3.88	4.01	1,402,292
08 Nov 24	3.96000 +0.15	4.05	3.76	3.85	1,461,195
07 Nov 24	3.81000 -0.03	4.12	3.77	3.87	1,325,438
06 Nov 24	3.84000 +0.06	4.16	3.65	3.87	1,332,526
05 Nov 24	3.78000 +0.05	3.80	3.46	3.62	1,293,125
04 Nov 24	3.73000 +0.41	4.07	3.19	3.25	2,853,415
01 Nov 24	3.32000 +0.59	3.34	2.71	2.74	2,859,254
31 Oct 24	2.73000 +0.03	2.93	2.66	2.67	2,300,778
30 Oct 24	2.70000 -0.14	2.86	2.66	2.80	1,367,641
29 Oct 24	2.84000 +0.01	2.92	2.74	2.83	2,098,744
28 Oct 24	2.83000 +0.00	3.02	2.82	2.85	772,249
25 Oct 24	2.83000 -0.27	3.10	2.82	3.10	1,235,931
24 Oct 24	3.10000 -0.22	3.39	3.07	3.31	985,526
23 Oct 24	3.32000 +0.20	3.38	3.04	3.09	1,259,860
22 Oct 24	3.12000 -0.08	3.22	3.07	3.17	588,884
21 Oct 24	3.20000 +0.06	3.23	3.03	3.15	1,235,399
18 Oct 24	3.14000 +0.14	3.15	2.96	2.99	1,698,249
17 Oct 24	3.00000 +0.02	3.02	2.92	2.99	871,417
16 Oct 24	2.98000 +0.04	3.04	2.93	2.96	1,337,325
15 Oct 24	2.94000 -0.02	3.06	2.89	2.95	790,596
14 Oct 24	2.96000 -0.03	3.04	2.94	2.97	1,523,019
11 Oct 24	2.99000 +0.05	3.10	2.92	2.94	1,121,676
10 Oct 24	2.94000 -0.07	3.00	2.89	2.93	846,386
09 Oct 24	3.01000 -0.03	3.08	2.94	3.03	865,803
08 Oct 24	3.04000 -0.07	3.15	3.02	3.09	1,105,449
07 Oct 24	3.11000 -0.26	3.26	3.07	3.23	720,666
04 Oct 24	3.37000 +0.17	3.49	3.09	3.24	1,217,702
03 Oct 24	3.20000 -0.15	3.34	3.16	3.30	2,006,959
02 Oct 24	3.35000 -0.22	3.55	3.35	3.54	824,891
01 Oct 24	3.57000 -0.11	3.67	3.42	3.65	1,277,079
30 Sep 24	3.68000 -0.07	3.78	3.60	3.71	698,070
27 Sep 24	3.75000 +0.06	3.95	3.73	3.76	787,049
26 Sep 24	3.69000 -0.07	3.86	3.64	3.86	1,141,807
25 Sep 24	3.76000 -0.26	4.01	3.76	4.01	1,247,067
24 Sep 24	4.02000 -0.04	4.14	3.85	4.12	1,325,139
23 Sep 24	4.06000 -0.16	4.19	3.99	4.17	1,389,283
20 Sep 24	4.22000 -0.14	4.35	4.03	4.30	4,769,099
19 Sep 24	4.36000 +0.20	4.46	4.21	4.32	1,974,137
18 Sep 24	4.16000 +0.06	4.35	4.00	4.10	2,434,123
17 Sep 24	4.10000 +0.42	4.39	3.75	3.75	7,292,898
16 Sep 24	3.68000 +0.44	5.44	3.65	4.96	44,506,968
13 Sep 24	3.24000 +0.09	3.41	3.16	3.18	521,590
12 Sep 24	3.15000 -0.10	3.27	3.13	3.27	412,278
11 Sep 24	3.25000 -0.02	3.25	3.14	3.24	410,873
10 Sep 24	3.27000 +0.24	3.28	3.00	3.03	698,112
09 Sep 24	3.03000 +0.07	3.16	2.97	2.97	916,482
06 Sep 24	2.96000 -0.28	3.32	2.95	3.25	748,156
05 Sep 24	3.24000 -0.01	3.30	3.16	3.25	345,384
04 Sep 24	3.25000 +0.02	3.32	3.12	3.20	471,915
03 Sep 24	3.23000 -0.24	3.57	3.17	3.42	811,226
30 Aug 24	3.47000 +0.22	3.58	3.19	3.28	1,566,246
29 Aug 24	3.25000 +0.19	3.38	3.01	3.08	553,803
28 Aug 24	3.06000 +0.01	3.08	2.98	3.01	661,008
27 Aug 24	3.05000 -0.13	3.19	3.00	3.16	398,177
26 Aug 24	3.18000 -0.01	3.27	3.09	3.24	667,196
23 Aug 24	3.19000 +0.11	3.30	3.06	3.06	649,969
22 Aug 24	3.08000 -0.22	3.30	2.99	3.30	555,572
21 Aug 24	3.30000 +0.16	3.41	3.16	3.16	687,219
20 Aug 24	3.14000 -0.22	3.46	3.01	3.37	594,696
19 Aug 24	3.36000 +0.23	3.37	3.04	3.08	698,029
16 Aug 24	3.13000 -0.07	3.29	3.13	3.16	612,044
15 Aug 24	3.20000 +0.31	3.20	2.95	2.99	690,172
14 Aug 24	2.89500 -0.13	3.11	2.83	2.99	876,674
13 Aug 24	3.03000 +0.01	3.22	2.99	3.01	889,741
12 Aug 24	3.02000 +0.02	3.69	3.00	3.33	1,856,360
09 Aug 24	3.00000 -0.31	3.32	2.96	3.00	716,081
08 Aug 24	3.31000 +0.03	3.51	3.19	3.34	674,396
07 Aug 24	3.28000 -0.24	3.68	3.28	3.60	850,151
06 Aug 24	3.52000 +0.09	3.65	3.34	3.45	687,304
05 Aug 24	3.43000 -0.18	3.51	3.30	3.31	902,637
02 Aug 24	3.61000 -0.19	3.77	3.52	3.62	535,233
01 Aug 24	3.80000 -0.09	3.95	3.64	3.89	819,213
31 Jul 24	3.89000 -0.23	4.28	3.88	4.16	1,282,499
30 Jul 24	4.12000 -0.05	4.30	4.10	4.19	484,112
29 Jul 24	4.17000 -0.30	4.47	4.13	4.47	490,161
26 Jul 24	4.47000 +0.11	4.62	4.30	4.42	437,684
25 Jul 24	4.36000 +0.05	4.46	4.17	4.29	559,378
24 Jul 24	4.31000 +0.10	4.58	4.11	4.15	597,442
23 Jul 24	4.21000 +0.20	4.22	3.92	3.99	560,363
22 Jul 24	4.01000 +0.31	4.02	3.59	3.75	725,058
19 Jul 24	3.70000 -0.25	4.01	3.69	3.96	1,056,125
18 Jul 24	3.95000 -0.34	4.38	3.91	4.29	806,937
17 Jul 24	4.29000 -0.28	4.79	4.21	4.51	1,131,332
16 Jul 24	4.57000 +0.59	4.58	3.97	4.06	1,098,969
15 Jul 24	3.98000 +0.01	4.17	3.85	3.99	895,052
12 Jul 24	3.97000 -0.01	4.27	3.83	4.03	1,366,261
11 Jul 24	3.98000 +0.04	4.17	3.91	4.05	1,262,953
10 Jul 24	3.94000 -0.29	4.29	3.91	4.24	834,261
09 Jul 24	4.23000 +0.05	4.47	4.00	4.18	1,235,728
08 Jul 24	4.18000 +0.56	4.26	3.60	3.62	2,201,695
05 Jul 24	3.62000 +0.14	3.65	3.27	3.49	1,343,429
03 Jul 24	3.48000 -0.09	3.72	3.46	3.61	377,900
02 Jul 24	3.57000 -0.62	4.22	3.43	4.22	1,296,949
01 Jul 24	4.19000 +0.10	4.26	4.03	4.09	888,433
28 Jun 24	4.09000 -0.11	4.24	3.97	4.24	3,292,331
27 Jun 24	4.20000 +0.04	4.30	4.01	4.20	1,048,255
26 Jun 24	4.16000 -0.04	4.19	3.99	4.19	1,483,322
25 Jun 24	4.20000 -0.40	4.86	4.13	4.60	2,203,176
24 Jun 24	4.60000 -0.15	4.77	4.41	4.69	2,070,405
21 Jun 24	4.75000 -0.50	5.47	4.66	5.00	4,384,367
20 Jun 24	5.25000 +1.11	5.70	4.10	4.31	8,047,824
18 Jun 24	4.14000 -4.25	6.40	3.93	6.29	21,551,990
17 Jun 24	8.39000 -0.45	8.87	8.25	8.79	1,036,548
14 Jun 24	8.84000 -0.68	9.52	8.76	9.45	1,266,352
13 Jun 24	9.52000 -0.27	9.92	9.47	9.71	717,565
12 Jun 24	9.79000 -0.20	10.68	9.48	10.47	806,630
11 Jun 24	9.99000 -0.46	10.44	9.88	10.33	591,155
10 Jun 24	10.45000 -0.17	10.51	9.85	10.42	1,019,106
07 Jun 24	10.62000 -0.46	11.16	10.60	11.09	327,969
06 Jun 24	11.08000 -0.57	11.91	11.06	11.55	432,060
05 Jun 24	11.65000 +0.21	11.77	11.10	11.19	503,988
04 Jun 24	11.44000 +0.04	11.57	11.10	11.45	408,013
03 Jun 24	11.40000 -0.48	12.68	11.32	12.03	832,204
31 May 24	11.88000 -0.09	13.00	11.82	12.19	822,591
30 May 24	11.97000 +0.35	12.26	11.28	11.64	770,998
29 May 24	11.62000 -0.24	11.83	10.98	11.50	591,334
28 May 24	11.86000 +0.59	12.25	11.39	11.72	719,641
24 May 24	11.27000 -0.01	11.59	11.22	11.58	342,788
23 May 24	11.28000 -0.70	12.02	11.03	11.98	513,856
22 May 24	11.98000 +0.40	12.01	11.35	11.54	504,511
21 May 24	11.58000 -0.21	12.20	11.37	11.76	417,548
20 May 24	11.79000 -0.28	12.06	11.66	12.02	430,070
17 May 24	12.07000 +0.11	12.26	11.62	11.98	493,174
16 May 24	11.96000 -0.02	12.24	11.63	11.92	370,523
15 May 24	11.97500 +0.31	12.44	11.42	12.21	589,888
14 May 24	11.67000 -0.08	12.68	11.52	12.04	504,707
13 May 24	11.75000 -0.79	13.24	11.55	12.57	665,954
10 May 24	12.54000 +0.02	12.74	11.78	12.49	620,927
09 May 24	12.52000 +0.09	12.86	12.22	12.45	592,338
08 May 24	12.43000 +0.12	12.58	11.85	12.34	1,022,830
07 May 24	12.31000 +0.59	12.84	11.30	12.43	518,362
06 May 24	11.72000 +0.01	12.20	11.55	11.60	284,358
03 May 24	11.71000 +0.60	12.11	11.44	11.63	498,077
02 May 24	11.11000 -0.20	12.00	10.95	11.88	619,251
01 May 24	11.31000 +0.25	11.97	10.82	11.11	1,017,297
30 Apr 24	11.06000 -0.36	11.75	11.04	11.22	758,268
29 Apr 24	11.42000 +0.36	11.42	10.89	11.03	514,305
26 Apr 24	11.06000 +0.08	11.23	10.77	11.10	474,113
25 Apr 24	10.98500 -0.79	11.28	10.39	11.18	1,077,726
24 Apr 24	11.77000 -0.80	12.59	11.63	12.50	760,031
23 Apr 24	12.57000 -0.43	13.46	12.56	13.10	379,269
22 Apr 24	13.00000 +0.04	13.32	12.73	13.01	445,808
19 Apr 24	12.96000 +0.42	13.07	12.30	12.48	1,007,879
18 Apr 24	12.54000 -0.17	12.94	12.50	12.73	678,124
17 Apr 24	12.71000 -0.17	13.31	12.58	13.03	810,044
16 Apr 24	12.88000 -0.39	13.36	12.82	13.11	398,224
15 Apr 24	13.27000 -0.14	13.77	12.97	13.55	698,637
12 Apr 24	13.41000 +0.00	14.07	12.94	13.21	728,554
11 Apr 24	13.41000 -1.32	14.50	13.19	14.26	918,170
10 Apr 24	14.73000 -1.01	15.06	14.22	15.06	810,629
09 Apr 24	15.74000 +1.12	15.79	14.44	14.66	903,072
08 Apr 24	14.62000 -0.46	15.12	14.59	15.01	488,199
05 Apr 24	15.08000 -0.24	15.33	14.50	15.04	377,746
04 Apr 24	15.32000 -0.30	16.21	15.21	15.71	686,664
03 Apr 24	15.62000 +1.19	15.69	13.98	14.55	501,752
02 Apr 24	14.43000 -1.70	15.76	14.10	15.70	1,130,241
01 Apr 24	16.13000 +0.37	16.26	14.91	15.58	555,950
28 Mar 24	15.76000 +0.57	16.08	15.22	15.28	579,810
27 Mar 24	15.19000 +1.10	15.24	14.06	14.23	602,415
26 Mar 24	14.09000 +0.51	14.36	13.64	13.83	455,987
25 Mar 24	13.58000 -0.07	14.02	13.36	13.50	650,007
22 Mar 24	13.65000 -0.06	13.85	13.54	13.84	336,067
21 Mar 24	13.71000 +0.01	14.26	13.67	13.80	460,775
20 Mar 24	13.70000 -0.22	14.14	13.15	14.14	517,992
19 Mar 24	13.92000 +0.06	14.21	13.59	13.84	757,707
18 Mar 24	13.86000 -0.46	14.26	13.70	14.25	692,068
15 Mar 24	14.32000 +0.22	14.69	13.71	14.08	2,308,001
14 Mar 24	14.10500 -1.25	15.45	13.80	15.26	1,059,002
13 Mar 24	15.35000 +0.57	15.39	14.43	14.69	1,075,993
12 Mar 24	14.78500 +0.85	15.05	13.56	13.85	1,013,911
11 Mar 24	13.94000 -1.45	15.88	13.45	15.44	1,618,162
08 Mar 24	15.39000 +0.54	15.77	15.17	15.18	687,417
07 Mar 24	14.85000 +0.27	15.14	14.36	14.66	1,463,454
06 Mar 24	14.58000 +0.32	14.62	14.12	14.39	685,160
05 Mar 24	14.26000 -0.26	14.88	14.05	14.45	820,291
04 Mar 24	14.52000 -0.76	15.26	14.30	15.26	903,818
01 Mar 24	15.28000 +0.37	16.18	14.85	14.91	1,324,872
29 Feb 24	14.91000 -0.58	16.41	14.80	15.99	1,096,065
28 Feb 24	15.49000 +0.78	18.07	14.88	15.24	1,794,137
27 Feb 24	14.71000 +0.63	14.98	14.05	14.42	1,211,150
26 Feb 24	14.08000 +0.44	14.25	13.40	13.53	492,917
23 Feb 24	13.64000 -0.31	14.63	13.50	14.02	1,080,741
22 Feb 24	13.95000 +0.29	14.05	13.40	13.60	511,659
21 Feb 24	13.66000 -0.16	14.11	13.42	13.67	1,019,862
20 Feb 24	13.82000 +0.85	14.60	12.97	12.97	1,387,948
16 Feb 24	12.97000 +0.36	13.07	12.24	12.38	465,798
15 Feb 24	12.61000 +0.66	12.95	12.07	12.16	984,219
14 Feb 24	11.95000 +1.12	11.98	10.85	11.06	625,421
13 Feb 24	10.83000 -0.67	11.13	10.57	10.96	1,003,477
12 Feb 24	11.50000 +0.00	11.72	11.28	11.43	627,145
09 Feb 24	11.50000 -0.04	11.85	11.26	11.71	510,565
08 Feb 24	11.54000 +0.24	11.85	11.14	11.35	695,567
07 Feb 24	11.30000 -0.27	11.61	10.90	11.55	664,084
06 Feb 24	11.57000 +0.21	11.60	10.87	11.22	854,208
05 Feb 24	11.36000 -0.23	11.52	11.09	11.34	509,644
02 Feb 24	11.59000 -0.10	11.69	10.92	11.44	1,190,897
01 Feb 24	11.69000 -0.16	12.18	11.64	11.92	516,497
31 Jan 24	11.85000 -0.25	12.39	11.79	12.09	756,322
30 Jan 24	12.10000 -1.06	13.03	12.08	13.03	475,895
29 Jan 24	13.16000 +0.48	13.21	12.20	12.69	817,302
26 Jan 24	12.68000 -0.39	13.52	12.60	13.25	493,631
25 Jan 24	13.07000 -0.09	13.25	12.63	13.23	761,550
24 Jan 24	13.16000 -0.46	14.23	13.01	13.65	513,197
23 Jan 24	13.62000 -0.18	14.26	13.02	14.07	481,687
22 Jan 24	13.80000 +0.91	13.85	12.87	12.96	698,771
19 Jan 24	12.89000 -0.07	13.02	12.54	12.99	379,004
18 Jan 24	12.96000 -0.49	13.68	12.81	13.52	594,708
17 Jan 24	13.45000 +0.07	13.46	12.99	13.17	723,277
16 Jan 24	13.38000 -0.88	14.04	13.10	14.04	665,762
12 Jan 24	14.26000 +0.38	14.68	13.98	14.07	817,310
11 Jan 24	13.88000 -2.10	16.00	13.64	16.00	1,506,920
10 Jan 24	15.98000 -0.40	16.83	15.85	16.25	597,807
09 Jan 24	16.38000 -0.11	16.46	15.94	16.26	373,961
08 Jan 24	16.49000 +1.10	16.51	15.23	15.31	774,615
05 Jan 24	15.39000 -0.05	15.45	14.52	15.25	515,240
04 Jan 24	15.44000 -0.16	15.91	15.32	15.63	497,365
03 Jan 24	15.60000 -0.39	16.12	15.50	15.72	806,439
02 Jan 24	15.99000 +0.84	16.31	14.37	14.88	858,330
29 Dec 23	15.15000 -0.43	15.71	15.04	15.62	491,595
28 Dec 23	15.58000 +0.26	16.53	15.33	15.33	814,910
27 Dec 23	15.32000 +0.00	15.83	15.12	15.41	515,071
26 Dec 23	15.32000 +0.91	15.53	14.30	14.30	819,030
22 Dec 23	14.41000 +0.11	15.04	14.21	14.49	943,947
21 Dec 23	14.30000 +0.74	14.44	13.76	13.82	614,116
20 Dec 23	13.56000 -0.69	14.76	13.51	14.11	1,838,248
19 Dec 23	14.25000 +0.37	14.71	13.98	14.08	1,013,469
18 Dec 23	13.88000 -0.79	14.77	13.81	14.61	809,959
15 Dec 23	14.67000 -0.29	15.26	13.94	15.18	3,616,601
14 Dec 23	14.96000 -0.21	15.55	14.78	15.54	1,202,989
13 Dec 23	15.17000 +2.35	15.46	13.12	13.13	1,565,127
12 Dec 23	12.82000 +0.02	12.95	12.41	12.76	873,408
11 Dec 23	12.80000 -0.16	13.40	12.31	13.02	1,511,044
08 Dec 23	12.96000 +0.68	13.08	11.85	12.21	847,908
07 Dec 23	12.28000 +0.31	12.42	11.82	11.82	612,369
06 Dec 23	11.97000 +0.32	12.48	11.40	11.70	725,613
05 Dec 23	11.65000 +0.09	11.84	11.15	11.42	431,903
04 Dec 23	11.56000 +0.22	11.75	11.22	11.22	478,481
01 Dec 23	11.34000 +0.09	11.40	10.51	11.18	559,125
30 Nov 23	11.25000 +0.64	11.40	10.93	11.00	704,310
29 Nov 23	10.61000 +0.17	11.14	10.50	10.59	459,289
28 Nov 23	10.44000 +0.01	10.54	10.05	10.54	413,649
27 Nov 23	10.43000 -0.42	10.85	10.32	10.72	578,119
24 Nov 23	10.85000 +0.43	10.87	10.39	10.43	226,146
22 Nov 23	10.42000 +0.07	10.66	10.26	10.58	447,521
21 Nov 23	10.35000 -0.47	10.90	10.33	10.80	469,689
20 Nov 23	10.82000 -0.53	11.50	10.67	11.33	436,717
17 Nov 23	11.35000 +0.13	11.61	11.25	11.33	608,301
16 Nov 23	11.22000 -0.50	11.55	10.56	11.54	985,077
15 Nov 23	11.72000 -0.02	12.52	11.70	11.75	695,860
14 Nov 23	11.74000 +1.48	11.79	10.86	10.96	2,061,171
13 Nov 23	10.26000 +0.42	10.37	9.58	9.83	1,629,656
10 Nov 23	9.84000 -0.13	10.05	9.60	9.90	1,873,077
09 Nov 23	9.97000 -0.03	10.40	9.88	10.18	1,788,849
08 Nov 23	10.00000 -0.20	10.31	9.56	10.03	3,746,448
07 Nov 23	10.20000 -2.28	12.33	9.74	12.00	7,522,335
06 Nov 23	12.48000 -5.40	18.24	12.10	17.90	4,607,170
03 Nov 23	17.88000 +1.28	18.03	16.73	16.90	971,574
02 Nov 23	16.60000 +0.25	17.07	16.42	16.69	711,733
01 Nov 23	16.35000 -0.01	16.83	16.23	16.27	679,153
31 Oct 23	16.36000 +0.36	16.51	15.93	16.04	504,825
30 Oct 23	16.00000 -0.20	16.80	15.95	16.28	949,595
27 Oct 23	16.20000 +0.17	16.73	15.63	16.14	1,087,569
26 Oct 23	16.03000 +0.03	16.35	15.78	16.00	729,209
25 Oct 23	16.00000 -0.67	16.31	15.77	16.29	718,548
24 Oct 23	16.67000 +0.11	17.45	16.61	16.94	1,182,345
23 Oct 23	16.56000 -1.39	17.86	16.17	17.81	1,026,564
20 Oct 23	17.95000 -0.05	18.32	17.65	18.20	977,833
19 Oct 23	18.00000 -0.21	18.28	17.60	18.21	1,110,427
18 Oct 23	18.21000 -0.54	18.85	18.09	18.61	681,727
17 Oct 23	18.75000 -0.02	19.14	18.47	18.47	638,634
16 Oct 23	18.77000 -0.17	19.13	18.21	19.12	695,612
13 Oct 23	18.94000 +0.19	19.04	18.50	18.95	746,814
12 Oct 23	18.75000 -0.43	19.13	18.32	19.13	2,057,185
11 Oct 23	19.18000 -0.16	21.34	18.97	19.33	818,081
10 Oct 23	19.34000 -0.07	19.90	19.31	19.42	671,501
09 Oct 23	19.41000 -0.65	19.71	19.02	19.69	614,717
06 Oct 23	20.06000 -0.07	20.60	19.64	19.80	422,154
05 Oct 23	20.13000 +0.22	20.33	19.36	19.90	628,812
04 Oct 23	19.91000 +0.60	19.93	18.91	19.43	675,715
03 Oct 23	19.31000 -0.55	20.15	19.06	19.57	810,154
02 Oct 23	19.86000 -0.20	20.26	19.45	19.90	1,224,543
29 Sep 23	20.06000 +0.43	20.27	19.53	19.81	1,096,724
28 Sep 23	19.63000 -0.67	20.91	19.12	20.30	1,643,305
27 Sep 23	20.30000 -0.19	20.83	19.97	20.66	434,830
26 Sep 23	20.49000 -0.26	21.17	20.25	20.76	743,047
25 Sep 23	20.75000 -0.52	21.20	20.57	21.15	1,249,404
22 Sep 23	21.27000 -0.87	22.13	21.09	22.13	574,420
21 Sep 23	22.14000 -0.38	22.70	21.84	22.35	549,696
20 Sep 23	22.52000 +0.35	23.12	21.81	22.18	1,549,256
19 Sep 23	22.17000 -0.32	22.61	22.04	22.44	379,079
18 Sep 23	22.49000 -0.92	23.52	22.44	23.30	594,228
15 Sep 23	23.41000 -0.38	24.97	23.14	23.84	1,957,569
14 Sep 23	23.79000 -0.46	24.27	23.12	24.26	998,270
13 Sep 23	24.25000 -0.45	25.08	24.18	24.71	586,431
12 Sep 23	24.70000 -0.25	25.02	24.35	24.85	671,967
11 Sep 23	24.95000 -0.33	25.33	24.68	25.22	424,979
08 Sep 23	25.28000 +0.24	25.45	24.57	24.99	446,896
07 Sep 23	25.04000 -0.25	25.37	24.96	25.09	505,652
06 Sep 23	25.29000 -0.13	25.81	24.94	25.41	417,187
05 Sep 23	25.42000 -1.72	27.01	25.32	27.01	689,689
01 Sep 23	27.14000 +0.58	27.51	26.54	26.69	487,667
31 Aug 23	26.56000 -0.02	27.10	26.32	26.53	538,803
30 Aug 23	26.58000 +0.99	26.75	25.26	25.43	486,733
29 Aug 23	25.59000 -0.03	25.94	25.49	25.50	190,298
28 Aug 23	25.62000 +0.03	26.00	25.47	25.60	191,216
25 Aug 23	25.59000 +0.37	25.85	24.97	25.30	408,618
24 Aug 23	25.22000 -0.47	26.15	24.98	25.75	444,718
23 Aug 23	25.69000 +0.37	25.97	25.32	25.32	350,530
22 Aug 23	25.32000 -0.17	25.79	24.98	25.68	260,463
21 Aug 23	25.49000 -0.22	25.80	25.19	25.55	342,648
18 Aug 23	25.71000 +0.23	26.05	25.11	25.17	316,466
17 Aug 23	25.48000 -0.83	26.20	25.33	26.20	380,309
16 Aug 23	26.31000 -1.33	27.79	26.10	27.59	673,848
15 Aug 23	27.64000 -0.61	28.47	26.33	28.20	659,298
14 Aug 23	28.25000 +1.19	29.03	26.56	26.79	791,598
11 Aug 23	27.06000 +0.32	27.08	26.31	26.49	287,800
10 Aug 23	26.74000 +1.16	27.01	25.07	25.15	516,221
09 Aug 23	25.58000 +0.18	25.78	23.87	24.15	606,567
08 Aug 23	25.40000 +0.21	25.87	25.05	25.20	374,422
07 Aug 23	25.19000 -1.09	26.45	24.60	26.45	537,825
04 Aug 23	26.28000 +0.15	26.58	25.89	26.18	232,848
03 Aug 23	26.13000 +0.02	26.65	25.81	25.98	412,703
02 Aug 23	26.11000 -0.14	26.15	25.40	25.85	433,924
01 Aug 23	26.25000 -0.46	26.33	25.83	26.11	273,243
31 Jul 23	26.71000 -0.03	27.02	26.46	26.64	259,866
28 Jul 23	26.74000 +0.65	27.26	26.25	26.35	528,687
27 Jul 23	26.09000 +0.17	26.25	25.51	26.25	612,182
26 Jul 23	25.92000 +0.33	25.96	25.35	25.42	322,442
25 Jul 23	25.59000 -0.09	25.92	25.45	25.69	218,602
24 Jul 23	25.68000 -0.51	26.38	25.03	25.98	356,525
21 Jul 23	26.19000 +0.54	26.26	25.40	25.78	523,442
20 Jul 23	25.65000 -0.74	26.38	25.24	26.27	439,519
19 Jul 23	26.39000 -0.26	26.86	26.18	26.66	297,553
18 Jul 23	26.65000 -0.86	27.55	26.61	27.52	570,585
17 Jul 23	27.51000 -0.61	28.43	27.44	28.24	389,288
14 Jul 23	28.12000 +0.49	28.15	26.69	27.61	481,564
13 Jul 23	27.63000 +0.36	28.21	27.09	27.51	545,088
12 Jul 23	27.27000 -0.06	27.84	27.06	27.74	289,665
11 Jul 23	27.33000 +0.28	27.41	26.39	26.98	420,678
10 Jul 23	27.05000 -0.51	27.73	26.88	27.47	533,268
07 Jul 23	27.56000 -0.30	28.26	27.39	27.89	276,760
06 Jul 23	27.86000 -0.12	28.07	27.28	27.67	255,234
05 Jul 23	27.98000 -0.31	28.66	27.89	28.36	293,156
03 Jul 23	28.29000 +0.08	29.04	28.13	28.22	260,044
30 Jun 23	28.21000 +0.08	28.33	27.43	28.30	617,326
29 Jun 23	28.13000 -0.87	29.40	28.10	29.02	600,160
28 Jun 23	29.00000 +0.01	29.42	28.63	28.81	533,609
27 Jun 23	28.99000 +1.18	29.01	27.22	27.81	697,110
26 Jun 23	27.81000 -1.19	29.24	27.77	29.00	654,159
23 Jun 23	29.00000 +0.01	29.54	28.68	28.82	1,098,545
22 Jun 23	28.99000 -0.67	29.63	28.57	29.41	984,760
21 Jun 23	29.66000 +1.14	30.53	28.99	29.03	2,150,193
20 Jun 23	28.52000 +0.90	28.61	27.25	27.50	1,621,404
16 Jun 23	27.62000 -0.13	28.42	27.10	28.38	2,687,598
15 Jun 23	27.75000 +3.12	28.19	24.81	24.95	2,057,644
14 Jun 23	24.63000 -0.51	25.59	24.44	25.17	578,432
13 Jun 23	25.14000 +1.01	25.42	23.98	23.98	874,951
12 Jun 23	24.13000 +0.70	24.84	23.51	23.80	784,739
09 Jun 23	23.43000 -0.80	24.75	23.34	24.21	679,121
08 Jun 23	24.23000 -0.03	24.44	23.09	24.23	1,179,743
07 Jun 23	24.26000 -0.88	25.61	24.00	25.25	958,806
06 Jun 23	25.14000 +0.46	26.04	23.98	25.50	2,148,932
05 Jun 23	24.68000 -1.59	26.71	23.45	26.14	1,553,161
02 Jun 23	26.27000 +0.53	26.39	25.61	26.06	1,128,017
01 Jun 23	25.74000 -0.30	26.19	25.17	25.95	1,064,123
31 May 23	26.04000 -0.42	27.05	25.91	26.56	1,338,577
30 May 23	26.46000 -3.59	31.46	26.36	31.46	1,915,665
26 May 23	30.05000 +2.89	30.10	24.02	27.20	4,526,836
25 May 23	27.16000 +0.56	28.07	26.05	26.54	2,061,624
24 May 23	26.60000 -0.14	26.83	25.68	26.49	1,313,822
23 May 23	26.74000 -0.56	27.45	25.72	27.44	888,716
22 May 23	27.30000 +0.95	27.53	26.21	26.35	1,019,993
19 May 23	26.35000 -0.34	27.03	25.81	26.94	1,018,137
18 May 23	26.69000 +0.08	27.16	25.92	26.64	948,347
17 May 23	26.61000 -1.05	27.83	26.00	27.66	774,862
16 May 23	27.66000 -0.36	27.89	26.58	27.41	717,077
15 May 23	28.02000 +1.13	28.49	26.87	27.06	640,125
12 May 23	26.89000 +0.77	27.20	25.84	26.28	631,356
11 May 23	26.12000 +1.73	26.34	24.07	24.32	1,115,913
10 May 23	24.39000 +1.58	24.45	22.64	23.40	1,166,419
09 May 23	22.81000 +0.95	23.13	21.05	21.59	777,156
08 May 23	21.86000 -0.43	22.55	20.95	22.55	783,132
05 May 23	22.29000 +0.31	22.70	21.62	22.40	710,518
04 May 23	21.98000 +0.65	22.04	20.81	21.04	1,016,894
03 May 23	21.33000 +0.13	22.42	20.99	21.44	1,165,853
02 May 23	21.20000 -0.71	22.09	20.64	21.78	1,144,382
01 May 23	21.91000 -0.12	22.67	21.10	22.13	703,913
28 Apr 23	22.03000 +0.24	22.59	21.51	21.84	693,960
27 Apr 23	21.79000 +0.36	21.91	20.27	21.60	739,485
26 Apr 23	21.43000 -0.36	21.78	20.27	21.74	842,360
25 Apr 23	21.79000 +0.29	22.02	21.49	21.50	701,001
24 Apr 23	21.50000 +0.50	21.72	20.84	20.96	612,953
21 Apr 23	21.00000 +1.00	21.01	19.81	20.01	610,392
20 Apr 23	20.00000 -0.14	20.69	19.79	19.80	456,365
19 Apr 23	20.14000 -0.08	20.43	19.83	20.00	755,118
18 Apr 23	20.22000 +0.61	20.33	19.12	19.73	465,002
17 Apr 23	19.61000 +1.37	20.07	18.40	18.52	576,820
14 Apr 23	18.24000 -0.24	18.48	17.79	18.44	564,540
13 Apr 23	18.48000 +0.98	19.02	17.50	17.63	806,893
12 Apr 23	17.50000 -0.09	17.94	17.30	17.84	485,119
11 Apr 23	17.59000 +0.18	17.97	17.19	17.47	532,269
10 Apr 23	17.41000 -0.56	17.86	17.25	17.76	489,730
06 Apr 23	17.97000 +0.40	18.06	16.68	17.58	335,516
05 Apr 23	17.57000 +0.08	18.28	17.36	17.40	662,049
04 Apr 23	17.49000 -0.42	18.14	17.22	17.96	389,911
03 Apr 23	17.91000 +0.71	17.97	16.82	17.22	446,549
31 Mar 23	17.20000 +0.57	17.53	16.61	16.67	560,492
30 Mar 23	16.63000 -0.97	18.09	16.42	17.72	364,406
29 Mar 23	17.60000 +0.68	17.62	16.76	17.10	1,217,336
28 Mar 23	16.92000 -0.74	17.92	16.88	17.51	383,253
27 Mar 23	17.66000 +0.51	18.00	17.16	17.21	565,199
24 Mar 23	17.15000 -0.68	17.91	16.35	17.75	1,591,236
23 Mar 23	17.83000 -0.18	18.66	17.40	18.22	424,537
22 Mar 23	18.01000 -0.36	18.92	17.82	18.35	577,756
21 Mar 23	18.37000 -0.08	18.94	18.18	18.31	628,911
20 Mar 23	18.45000 -0.38	18.77	18.00	18.77	325,869
17 Mar 23	18.83000 -0.10	19.08	18.20	18.79	772,226
16 Mar 23	18.93000 +0.66	19.47	17.79	18.22	1,069,571
15 Mar 23	18.27000 +0.82	18.52	16.98	16.98	558,802
14 Mar 23	17.45000 +0.53	18.20	17.01	17.39	841,111
13 Mar 23	16.92000 +0.78	16.96	15.85	15.86	538,198
10 Mar 23	16.14000 -1.77	18.39	15.55	17.90	908,207
09 Mar 23	17.91000 -0.65	18.83	17.80	18.70	326,293
08 Mar 23	18.56000 -0.05	18.84	17.98	18.55	253,100
07 Mar 23	18.61000 +0.08	18.90	18.15	18.50	200,609
06 Mar 23	18.53000 -0.97	19.64	18.48	19.64	360,432
03 Mar 23	19.50000 +0.34	19.76	18.78	19.50	305,021
02 Mar 23	19.16000 +0.29	19.77	18.46	19.10	313,241
01 Mar 23	18.87000 -0.06	20.39	18.49	18.98	461,528
28 Feb 23	18.93000 +0.18	19.22	18.35	18.72	554,187
27 Feb 23	18.75000 +0.09	19.08	18.32	18.90	271,280
24 Feb 23	18.66000 -0.56	19.53	18.33	19.18	408,837
23 Feb 23	19.22000 -0.27	19.95	18.75	19.51	439,618
22 Feb 23	19.49000 +0.94	19.66	18.58	18.65	488,663
21 Feb 23	18.55000 -1.22	19.50	18.48	19.39	937,888
17 Feb 23	19.77000 +0.30	19.95	19.27	19.56	284,776
16 Feb 23	19.47000 -0.90	20.25	19.22	19.94	406,331
15 Feb 23	20.37000 +0.31	20.50	19.58	19.64	770,649
14 Feb 23	20.06000 -0.40	20.40	19.67	20.23	814,107
13 Feb 23	20.46000 -0.09	20.62	19.80	20.60	384,684
10 Feb 23	20.55000 -0.06	20.71	19.56	20.44	483,324
09 Feb 23	20.61000 -0.40	21.41	20.53	21.41	467,725
08 Feb 23	21.01000 -0.22	21.21	20.20	21.21	574,939
07 Feb 23	21.23000 -0.82	22.05	20.96	22.00	627,361
06 Feb 23	22.05000 -1.24	24.10	21.76	23.20	317,016
03 Feb 23	23.29000 -1.23	24.43	22.94	24.02	353,683
02 Feb 23	24.52000 +0.87	25.05	23.76	24.24	635,020
01 Feb 23	23.65000 +0.05	24.19	22.60	23.54	506,704
31 Jan 23	23.60000 +0.10	24.52	23.44	23.65	666,528
30 Jan 23	23.50000 -0.04	23.85	22.84	23.31	508,795
27 Jan 23	23.54000 +0.57	23.99	22.99	22.99	182,678
26 Jan 23	22.97000 -0.20	23.72	22.43	23.46	238,450
25 Jan 23	23.17000 -0.28	23.38	22.11	23.24	624,683
24 Jan 23	23.45000 +0.46	23.64	22.18	22.77	263,018
23 Jan 23	22.99000 -0.76	23.93	22.98	23.83	367,003
20 Jan 23	23.75000 +0.58	23.86	22.67	23.63	409,440
19 Jan 23	23.17000 -1.09	25.02	22.50	24.02	403,829
18 Jan 23	24.26000 -0.09	25.21	23.80	24.51	478,604
17 Jan 23	24.35000 -0.59	25.03	23.74	24.88	501,176
13 Jan 23	24.94000 +1.13	25.68	23.52	23.52	881,795
12 Jan 23	23.81000 +2.69	23.85	20.88	21.23	1,059,060
11 Jan 23	21.12000 +0.95	21.20	19.98	20.12	567,676
10 Jan 23	20.17000 +1.64	20.18	18.41	18.41	834,283
09 Jan 23	18.53000 -2.68	21.26	18.10	21.26	886,930
06 Jan 23	21.21000 -0.06	21.91	20.76	21.26	611,651
05 Jan 23	21.27000 +0.23	21.50	20.41	20.87	960,828
04 Jan 23	21.04000 +0.39	21.08	19.40	20.95	793,944
03 Jan 23	20.65000 +0.51	21.22	20.18	20.33	761,932
30 Dec 22	20.14000 +1.74	20.17	18.15	18.21	623,244
29 Dec 22	18.40000 +0.29	19.50	18.07	18.32	1,157,079
28 Dec 22	18.11000 +0.04	18.50	17.97	18.01	420,227
27 Dec 22	18.07000 -0.21	18.63	17.90	18.18	387,556
23 Dec 22	18.28000 -0.59	19.20	17.98	18.83	383,064
22 Dec 22	18.87000 -0.12	19.03	18.37	18.73	298,155
21 Dec 22	18.99000 +0.00	19.66	18.85	18.99	384,544
20 Dec 22	18.99000 +0.39	19.32	18.20	18.20	329,501
19 Dec 22	18.60000 -1.21	20.45	17.85	19.80	504,333
16 Dec 22	19.81000 +0.43	20.13	19.02	19.02	777,091
15 Dec 22	19.38000 -0.60	20.05	19.20	19.78	502,878
14 Dec 22	19.98000 -0.01	20.97	19.72	19.83	388,800
13 Dec 22	19.99000 -0.02	20.91	19.83	20.91	371,874
12 Dec 22	20.01000 +0.55	20.22	19.40	19.40	402,606
09 Dec 22	19.46000 -0.29	19.78	19.22	19.64	511,295
08 Dec 22	19.75000 +0.40	20.33	19.00	19.48	221,587
07 Dec 22	19.35000 -0.08	19.91	19.15	19.43	222,478
06 Dec 22	19.43000 -0.72	20.24	19.06	20.24	418,816
05 Dec 22	20.15000 -1.74	22.18	19.63	21.59	744,777
02 Dec 22	21.89000 +0.80	22.24	20.38	20.81	561,242
01 Dec 22	21.09000 -1.03	22.50	21.06	22.05	578,416
30 Nov 22	22.12000 +1.25	22.24	20.99	21.10	683,040
29 Nov 22	20.87000 +0.22	21.09	20.49	20.70	369,061
28 Nov 22	20.65000 -0.98	21.81	20.49	21.49	448,570
25 Nov 22	21.63000 +0.43	21.73	21.01	21.01	88,184
23 Nov 22	21.20000 -0.28	21.75	20.78	21.44	216,454
22 Nov 22	21.48000 +0.36	21.50	20.86	21.27	278,594
21 Nov 22	21.12000 -1.08	22.28	20.85	22.07	378,402
18 Nov 22	22.20000 +1.09	22.86	21.55	21.75	298,949
17 Nov 22	21.11000 -0.47	21.54	20.49	20.86	472,252
16 Nov 22	21.58000 -1.36	23.40	21.24	22.72	417,142
15 Nov 22	22.94000 +0.38	23.95	22.15	23.42	721,607
14 Nov 22	22.56000 +0.80	23.67	21.37	21.74	2,665,956
11 Nov 22	21.76000 +1.51	21.84	19.74	20.11	666,377
10 Nov 22	20.25000 +1.86	20.96	17.37	19.49	1,348,379
09 Nov 22	18.39000 -5.18	23.33	18.28	23.00	1,314,821
08 Nov 22	23.57000 +0.02	23.96	23.16	23.65	392,106
07 Nov 22	23.55000 +0.48	24.56	23.16	24.43	381,618
14 Oct 22	23.07000 -0.04	23.81	22.84	23.46	458,779
13 Oct 22	23.11000 +0.75	23.17	21.24	21.78	420,803
12 Oct 22	22.36000 -0.09	22.66	21.85	22.54	423,988
11 Oct 22	22.45000 +0.95	23.21	21.17	21.50	457,813
10 Oct 22	21.50000 -0.08	21.66	21.01	21.47	577,171
07 Oct 22	21.58000 -0.80	22.12	21.42	21.88	909,121
06 Oct 22	22.38000 -0.57	23.11	22.19	22.92	305,298
05 Oct 22	22.95000 +0.75	23.27	21.37	21.94	600,807
04 Oct 22	22.20000 -0.01	23.12	21.73	22.36	629,083
03 Oct 22	22.21000 +0.55	22.88	21.50	22.26	583,056
30 Sep 22	21.66000 +0.18	22.77	21.36	21.50	605,813
29 Sep 22	21.48000 -0.37	21.77	20.23	21.43	628,633
28 Sep 22	21.85000 +0.77	22.63	21.51	21.58	674,616
27 Sep 22	21.08000 +0.85	22.00	20.50	20.79	588,382
26 Sep 22	20.23000 -0.48	21.67	20.18	20.83	485,790
23 Sep 22	20.71000 -0.05	20.92	19.94	20.50	577,098
22 Sep 22	20.76000 -1.10	21.71	20.51	21.62	535,609
21 Sep 22	21.86000 -0.64	23.05	21.80	22.72	558,206
20 Sep 22	22.50000 -0.42	23.19	21.96	22.72	386,014
19 Sep 22	22.92000 -0.94	23.59	22.42	23.47	527,264
16 Sep 22	23.86000 -1.52	25.20	23.79	24.94	1,735,975
15 Sep 22	25.38000 +0.66	25.98	24.39	24.48	638,672
14 Sep 22	24.72000 -1.73	26.18	23.51	26.18	1,483,647
13 Sep 22	26.45000 -4.73	29.99	26.07	29.85	1,233,178
12 Sep 22	31.18000 +1.45	31.49	29.61	29.73	852,938
09 Sep 22	29.73000 +1.46	29.80	27.24	28.47	582,225
08 Sep 22	28.27000 +0.20	29.16	27.55	27.55	663,452
07 Sep 22	28.07000 +1.37	28.33	26.36	26.57	595,598
06 Sep 22	26.70000 -0.75	27.94	26.10	27.49	692,436
02 Sep 22	27.45000 -0.41	28.30	26.59	28.30	664,474
01 Sep 22	27.86000 +1.05	27.94	25.31	26.55	472,812
31 Aug 22	26.81000 +1.14	27.00	25.91	26.15	407,099
30 Aug 22	25.67000 +0.54	26.02	24.39	25.53	683,530
29 Aug 22	25.13000 -0.87	26.32	24.81	25.58	516,058
26 Aug 22	26.00000 -1.31	27.67	25.50	27.14	754,943
25 Aug 22	27.31000 -0.74	28.38	26.77	28.05	282,122
24 Aug 22	28.05000 +0.69	28.33	26.81	27.18	397,240
23 Aug 22	27.36000 +1.09	27.74	26.22	26.43	396,529
22 Aug 22	26.27000 +0.05	27.24	25.78	25.81	757,479
19 Aug 22	26.22000 +0.37	26.34	25.28	25.28	639,786
18 Aug 22	25.85000 +0.17	25.90	24.24	25.82	800,333
17 Aug 22	25.68000 -2.23	28.00	25.49	27.20	557,938
16 Aug 22	27.91000 -1.82	29.65	27.55	29.65	719,041
15 Aug 22	29.73000 +1.22	29.75	28.19	28.19	595,210
12 Aug 22	28.51000 +0.43	28.78	27.68	28.47	544,547
11 Aug 22	28.08000 -2.66	30.00	26.85	29.54	1,996,973
10 Aug 22	30.74000 +0.33	31.73	29.26	30.00	744,309
09 Aug 22	30.41000 -0.36	31.09	29.49	30.32	995,354
08 Aug 22	30.77000 +0.05	32.34	29.91	31.49	550,070
05 Aug 22	30.72000 +0.02	31.30	30.00	30.00	924,156
04 Aug 22	30.70000 +0.45	31.39	30.31	30.46	699,547
03 Aug 22	30.25000 +0.80	31.05	29.80	30.17	763,158
02 Aug 22	29.45000 +0.63	29.95	28.10	28.34	291,449
01 Aug 22	28.82000 -0.38	29.58	28.43	28.93	388,438
29 Jul 22	29.20000 +0.14	29.54	27.86	28.83	605,604
28 Jul 22	29.06000 -0.90	30.82	28.33	30.29	285,938
27 Jul 22	29.96000 +0.90	30.18	28.48	29.72	480,951
26 Jul 22	29.06000 +0.82	29.86	27.72	28.24	278,891
25 Jul 22	28.24000 +0.96	28.47	26.51	27.38	267,582
22 Jul 22	27.28000 -2.14	29.83	27.19	29.56	436,092
21 Jul 22	29.42000 -1.24	30.51	29.36	30.51	257,402
20 Jul 22	30.66000 +0.57	31.73	29.99	30.00	514,550
19 Jul 22	30.09000 +1.25	30.30	28.57	29.07	666,615
18 Jul 22	28.84000 -1.76	31.73	28.61	31.11	430,318
15 Jul 22	30.60000 +0.60	30.67	29.00	30.61	942,996
14 Jul 22	30.00000 +0.48	30.06	28.26	29.38	437,151
13 Jul 22	29.52000 +1.52	30.09	26.20	26.96	475,329
12 Jul 22	28.00000 +0.84	28.18	26.05	27.60	514,634
11 Jul 22	27.16000 -2.58	29.23	26.90	29.23	647,361
08 Jul 22	29.74000 -1.01	30.86	29.50	30.22	450,554
07 Jul 22	30.75000 -0.98	32.16	30.55	31.49	729,178
06 Jul 22	31.73000 +1.07	32.24	30.00	30.30	1,377,636
05 Jul 22	30.66000 +1.63	30.98	27.91	28.18	826,682
01 Jul 22	29.03000 +0.93	29.25	27.55	28.10	433,832
30 Jun 22	28.10000 +0.96	29.29	25.96	26.56	1,202,579
29 Jun 22	27.14000 +0.20	27.44	26.26	26.88	394,341
28 Jun 22	26.94000 -1.13	28.37	26.64	28.07	734,852
27 Jun 22	28.07000 -0.27	29.09	27.38	28.04	421,474
24 Jun 22	28.34000 +1.03	28.84	26.91	27.83	1,289,810
23 Jun 22	27.31000 +2.19	27.37	24.74	25.28	640,875
22 Jun 22	25.12000 +1.18	25.64	23.15	23.29	1,134,604
21 Jun 22	23.94000 +1.83	24.49	22.18	22.62	728,419
17 Jun 22	22.11000 +0.90	23.37	21.27	21.54	1,640,413
16 Jun 22	21.21000 -1.15	21.53	20.16	21.36	549,448
15 Jun 22	22.36000 +0.69	23.00	21.02	21.71	597,266
14 Jun 22	21.67000 +0.29	22.24	20.06	21.52	642,638
13 Jun 22	21.38000 -1.91	22.55	20.88	22.27	512,355
10 Jun 22	23.29000 -2.53	26.38	22.64	25.01	529,844
09 Jun 22	25.82000 -1.78	27.54	25.72	27.21	392,657
08 Jun 22	27.60000 +0.50	29.24	26.64	26.86	437,254
07 Jun 22	27.10000 +0.91	28.63	25.49	25.95	655,625
06 Jun 22	26.19000 -0.83	28.35	25.77	27.52	690,725
03 Jun 22	27.02000 +2.03	28.20	23.80	24.53	973,057
02 Jun 22	24.99000 +1.35	25.47	23.33	23.36	464,063
01 Jun 22	23.64000 -0.47	25.04	23.56	24.38	616,452
31 May 22	24.11000 -0.64	24.45	23.21	24.45	940,249
27 May 22	24.75000 +2.42	25.32	21.92	22.34	933,436
26 May 22	22.33000 +1.35	23.00	20.74	20.98	594,427
25 May 22	20.98000 +0.25	21.90	20.16	20.68	378,776
24 May 22	20.73000 -0.69	21.10	19.91	21.02	372,901
23 May 22	21.42000 -0.99	22.76	20.82	22.52	604,394
20 May 22	22.41000 -1.33	24.51	20.33	24.26	820,536
19 May 22	23.74000 -0.33	24.69	22.24	23.95	739,303
18 May 22	24.07000 -2.45	25.84	23.19	25.22	1,297,725
17 May 22	26.52000 +2.11	27.61	24.77	24.79	1,849,032
16 May 22	24.41000 +3.88	26.64	20.45	20.45	4,939,760
13 May 22	20.53000 +1.59	21.48	18.63	19.72	865,875
12 May 22	18.94000 +1.03	19.66	17.33	17.64	616,485
11 May 22	17.91000 -2.16	20.07	17.50	19.43	766,239
10 May 22	20.07000 +0.65	21.49	19.46	20.61	732,705
09 May 22	19.42000 -2.88	22.29	19.16	21.80	1,158,426
06 May 22	22.30000 -2.58	24.60	21.50	24.37	933,735
05 May 22	24.88000 -1.79	26.38	24.14	26.37	625,642
04 May 22	26.67000 +0.10	27.04	24.75	26.54	781,082
03 May 22	26.57000 -0.50	27.62	25.63	26.94	517,707
02 May 22	27.07000 +0.55	27.70	25.58	26.18	631,975
29 Apr 22	26.52000 +0.68	27.74	25.27	25.66	861,593
28 Apr 22	25.84000 +1.43	26.36	23.38	24.99	1,066,753
27 Apr 22	24.41000 +2.57	26.00	23.86	24.31	2,639,299
26 Apr 22	21.84000 -2.03	24.00	21.18	23.36	667,069
25 Apr 22	23.87000 +1.35	24.03	22.23	22.23	556,808
22 Apr 22	22.52000 -0.43	23.42	22.31	22.83	537,591
21 Apr 22	22.95000 -1.60	25.41	22.86	24.99	488,125
20 Apr 22	24.55000 -0.32	25.49	24.30	24.71	386,125
19 Apr 22	24.87000 +0.39	25.61	24.01	24.95	542,417
18 Apr 22	24.48000 -2.00	26.99	24.28	26.75	742,255
14 Apr 22	26.48000 -0.48	27.20	25.17	27.11	876,284
13 Apr 22	26.96000 -0.18	27.71	25.87	27.26	807,012
12 Apr 22	27.14000 -4.08	31.01	26.37	30.80	2,127,909
11 Apr 22	31.22000 -2.75	33.99	29.09	33.00	2,225,952
08 Apr 22	33.97000 -14.57	50.26	31.70	48.22	3,788,981
07 Apr 22	48.54000 -0.35	51.54	47.51	48.68	606,926
06 Apr 22	48.89000 -0.35	50.19	46.96	48.86	740,127
05 Apr 22	49.24000 -3.01	52.85	49.18	52.03	421,815
04 Apr 22	52.25000 +5.67	52.53	46.88	46.88	660,134
01 Apr 22	46.58000 +0.44	48.09	45.35	46.58	474,918
31 Mar 22	46.14000 +0.56	46.88	45.26	45.66	631,348
30 Mar 22	45.58000 -2.81	49.04	45.32	48.04	285,907
29 Mar 22	48.39000 +2.97	48.57	46.39	46.39	409,080
28 Mar 22	45.42000 -0.75	47.01	44.61	46.17	197,998
25 Mar 22	46.17000 -2.80	50.50	46.00	49.02	221,582
24 Mar 22	48.97000 +0.36	50.52	47.79	49.34	205,977
23 Mar 22	48.61000 -2.13	52.20	48.50	49.79	276,223
22 Mar 22	50.74000 +1.79	51.85	49.20	49.50	324,601
21 Mar 22	48.95000 -1.35	50.52	47.91	49.99	431,673
18 Mar 22	50.30000 +2.67	50.70	48.04	48.04	1,281,491
17 Mar 22	47.63000 +4.16	47.81	43.12	43.12	419,691
16 Mar 22	43.47000 +0.70	44.49	42.02	43.65	567,662
15 Mar 22	42.77000 +1.19	43.48	41.01	42.22	408,391
14 Mar 22	41.58000 -2.55	44.91	40.80	43.97	522,510
11 Mar 22	44.13000 -2.62	48.85	43.92	47.07	330,242
10 Mar 22	46.75000 -1.50	48.71	45.72	46.71	364,874
09 Mar 22	48.25000 +4.25	49.16	44.87	45.41	757,193
08 Mar 22	44.00000 -0.81	46.29	42.95	44.73	312,970
07 Mar 22	44.81000 -0.76	45.94	44.32	45.56	314,748
04 Mar 22	45.57000 -1.69	47.31	45.33	46.50	200,044
03 Mar 22	47.26000 -2.59	50.72	46.76	50.41	290,672
02 Mar 22	49.85000 -0.56	51.45	49.54	50.59	240,770
01 Mar 22	50.41000 +0.52	52.17	49.19	50.08	307,543
28 Feb 22	49.89000 -1.43	51.16	48.96	51.16	377,424
25 Feb 22	51.32000 +0.42	51.37	49.28	51.37	278,850
24 Feb 22	50.90000 +3.21	51.64	46.37	46.37	391,724
23 Feb 22	47.69000 -1.68	49.96	47.67	49.96	375,743
22 Feb 22	49.37000 +1.71	50.73	46.65	47.32	473,927
18 Feb 22	47.66000 -1.91	50.00	46.47	49.17	594,809
17 Feb 22	49.57000 -2.00	50.77	49.44	50.63	375,369
16 Feb 22	51.57000 -1.11	53.65	50.00	52.68	185,784
15 Feb 22	52.68000 +2.62	53.23	50.58	51.69	287,528
14 Feb 22	50.06000 -1.08	51.80	49.46	51.45	274,304
11 Feb 22	51.14000 -1.47	53.59	50.41	53.13	209,998
10 Feb 22	52.61000 -1.45	55.42	51.11	52.10	314,265
09 Feb 22	54.06000 +3.30	54.73	50.42	52.07	422,242
08 Feb 22	50.76000 -3.09	53.00	49.56	53.00	259,360
07 Feb 22	53.85000 +0.79	54.86	52.26	52.95	263,832
04 Feb 22	53.06000 -1.99	55.19	52.01	54.78	272,950
03 Feb 22	55.05000 -2.85	58.13	54.76	56.44	272,994
02 Feb 22	57.90000 -0.05	59.08	57.14	57.50	357,555
01 Feb 22	57.95000 +0.87	59.65	55.95	57.00	287,830
31 Jan 22	57.08000 +5.18	57.44	51.86	52.41	440,182
28 Jan 22	51.90000 +2.39	52.06	47.65	49.23	448,669
27 Jan 22	49.51000 -4.32	56.02	48.72	54.47	338,100
26 Jan 22	53.83000 -2.95	58.71	53.14	58.40	184,562
25 Jan 22	56.78000 -0.50	58.00	53.50	55.70	357,438
24 Jan 22	57.28000 +1.27	57.76	52.19	54.60	388,875
21 Jan 22	56.01000 -2.62	59.00	55.63	57.69	276,942
20 Jan 22	58.63000 -1.41	61.71	58.48	61.04	319,562
19 Jan 22	60.04000 -1.42	63.46	59.42	62.04	256,460
18 Jan 22	61.46000 -6.08	65.68	60.93	65.65	329,554
14 Jan 22	67.54000 +2.20	67.97	62.10	64.71	365,563
13 Jan 22	65.34000 -3.38	70.58	64.97	69.30	206,257
12 Jan 22	68.72000 -3.59	72.61	68.60	72.61	154,859
11 Jan 22	72.31000 +2.02	73.92	69.81	69.89	207,294
10 Jan 22	70.29000 +0.52	70.66	66.39	69.35	346,958
07 Jan 22	69.77000 -3.04	75.66	69.38	72.72	307,459
06 Jan 22	72.81000 +0.00	76.00	70.93	72.26	227,102
05 Jan 22	72.81000 -5.88	79.98	72.57	78.15	368,338
04 Jan 22	78.69000 -2.20	80.96	77.23	80.96	217,842
03 Jan 22	80.89000 -3.17	84.14	77.74	83.74	310,237
31 Dec 21	84.06000 +1.38	85.88	82.26	82.69	374,386
30 Dec 21	82.68000 -0.75	85.95	82.30	83.34	130,634
29 Dec 21	83.43000 -0.23	84.44	79.69	83.82	164,105
28 Dec 21	83.66000 +2.01	85.48	81.36	81.36	224,904
27 Dec 21	81.65000 -2.31	84.82	81.31	84.82	162,496
23 Dec 21	83.96000 +1.95	84.55	81.12	82.12	188,238
22 Dec 21	82.01000 +1.05	82.31	78.82	80.85	202,010
21 Dec 21	80.96000 +1.50	80.96	77.91	79.74	203,811
20 Dec 21	79.46000 -0.64	81.15	76.50	78.90	392,218
17 Dec 21	80.10000 +3.53	81.43	72.00	75.80	581,090
16 Dec 21	76.57000 -2.71	83.73	76.05	79.83	446,682
15 Dec 21	79.28000 +8.03	79.38	70.79	71.25	346,342
14 Dec 21	71.25000 +0.66	73.61	66.54	69.50	363,178
13 Dec 21	70.59000 -0.66	76.27	69.71	71.18	389,992
10 Dec 21	71.25000 -0.40	75.18	70.41	72.01	274,508
09 Dec 21	71.65000 -5.41	76.10	71.41	76.10	292,388
08 Dec 21	77.06000 +1.25	77.61	74.80	76.03	205,875
07 Dec 21	75.81000 +4.51	78.00	72.15	72.93	284,439
06 Dec 21	71.30000 -1.40	73.93	69.93	71.33	243,365
03 Dec 21	72.70000 -5.49	78.76	72.47	78.76	507,390
02 Dec 21	78.19000 +4.78	79.33	72.16	72.16	318,786
01 Dec 21	73.41000 -8.64	81.97	72.35	81.84	596,020
30 Nov 21	82.05000 +4.44	82.45	75.94	77.29	372,441
29 Nov 21	77.61000 +1.81	78.46	75.41	77.27	290,434
26 Nov 21	75.80000 -1.73	77.16	74.69	76.16	170,241
24 Nov 21	77.53000 +1.84	77.62	74.15	75.13	124,286
23 Nov 21	75.69000 +0.94	76.02	69.58	74.50	274,874
22 Nov 21	74.75000 -2.88	78.73	74.57	78.46	173,911
19 Nov 21	77.63000 -1.27	80.47	76.70	78.85	149,670
18 Nov 21	78.90000 -0.38	80.36	76.57	79.20	197,143
17 Nov 21	79.28000 +2.26	79.70	75.64	76.89	281,384
16 Nov 21	77.02000 -0.28	78.92	75.03	76.47	163,727
15 Nov 21	77.30000 -0.24	78.11	74.47	77.77	237,356
12 Nov 21	77.54000 -1.17	79.91	76.03	78.86	231,421
11 Nov 21	78.71000 +0.49	81.13	78.13	79.95	228,192
10 Nov 21	78.22000 +0.12	79.81	76.63	78.77	293,968
09 Nov 21	78.10000 -1.24	79.89	77.10	79.27	177,519
08 Nov 21	79.34000 -3.35	83.77	78.40	83.77	142,080
05 Nov 21	82.69000 -1.04	84.29	80.23	83.92	186,183
04 Nov 21	83.73000 -1.06	87.19	82.74	85.01	142,366
03 Nov 21	84.79000 +3.89	86.11	77.98	81.27	317,425
02 Nov 21	80.90000 -0.03	81.61	77.15	81.12	196,749
01 Nov 21	80.93000 +0.49	83.35	80.03	80.46	214,644
29 Oct 21	80.44000 +0.71	81.35	78.11	79.30	159,963
28 Oct 21	79.73000 +2.89	79.88	76.16	76.70	128,093
27 Oct 21	76.84000 -2.25	79.90	76.57	79.79	111,188
26 Oct 21	79.09000 +0.69	80.39	77.80	78.50	161,996
25 Oct 21	78.40000 +0.47	78.90	75.69	77.59	135,258
22 Oct 21	77.93000 -0.24	79.24	74.38	77.63	152,864
21 Oct 21	78.17000 +0.94	79.63	76.05	77.13	138,384
20 Oct 21	77.23000 +1.69	80.75	74.98	76.30	169,258
19 Oct 21	75.54000 +2.64	76.35	73.01	73.90	112,516
18 Oct 21	72.90000 -2.00	75.30	71.83	74.61	193,169
15 Oct 21	74.90000 -3.02	79.57	74.75	79.51	411,920
14 Oct 21	77.92000 -0.84	81.40	77.00	80.00	169,911
13 Oct 21	78.76000 -0.31	81.00	77.66	79.66	199,089
12 Oct 21	79.07000 +2.07	79.51	75.95	77.34	184,286
11 Oct 21	77.00000 +0.53	77.78	75.47	76.71	275,613
08 Oct 21	76.47000 +4.47	76.99	71.32	72.25	252,391
07 Oct 21	72.00000 +4.42	73.04	68.13	69.01	188,720
06 Oct 21	67.58000 -1.01	68.05	65.76	68.05	198,462
05 Oct 21	68.59000 +1.67	69.61	66.88	66.94	269,630
04 Oct 21	66.92000 -0.21	67.47	65.09	67.47	269,847
01 Oct 21	67.13000 +0.49	67.56	63.00	65.94	206,628
30 Sep 21	66.64000 +5.16	67.58	64.19	64.66	164,622
29 Sep 21	61.48000 -0.26	63.99	60.24	63.76	215,762
28 Sep 21	61.74000 -1.64	64.34	61.38	62.48	215,621
27 Sep 21	63.38000 +1.34	65.11	60.85	61.66	189,067
24 Sep 21	62.04000 -3.13	64.70	61.70	64.21	204,931
23 Sep 21	65.17000 +1.63	65.36	62.69	63.73	137,794
22 Sep 21	63.54000 -2.59	66.89	62.68	66.13	204,035
21 Sep 21	66.13000 +1.13	67.78	65.13	65.87	305,530
20 Sep 21	65.00000 -5.28	68.00	63.47	67.21	579,949
17 Sep 21	70.28000 -2.56	73.60	70.01	72.93	1,767,330
16 Sep 21	72.84000 -0.66	74.31	72.37	73.58	200,127
15 Sep 21	73.50000 +1.46	74.99	72.17	72.33	214,346
14 Sep 21	72.04000 +0.17	73.98	71.50	72.00	236,180
13 Sep 21	71.87000 +2.17	73.25	67.81	69.74	281,177
10 Sep 21	69.70000 +0.02	70.95	68.26	70.21	196,727
09 Sep 21	69.68000 -0.04	71.84	69.68	69.73	196,736
08 Sep 21	69.72000 +1.01	71.22	68.24	68.74	181,113
07 Sep 21	68.71000 +2.37	68.98	65.60	66.53	339,784
03 Sep 21	66.34000 -0.58	67.46	65.39	66.36	226,150
02 Sep 21	66.92000 -0.16	68.07	65.98	67.86	147,580
01 Sep 21	67.08000 -1.11	68.66	66.41	68.59	255,402
31 Aug 21	68.19000 +2.82	68.51	63.38	65.48	331,741
30 Aug 21	65.37000 +1.20	67.43	63.80	64.55	193,868
27 Aug 21	64.17000 +1.17	64.82	61.32	63.40	199,859
26 Aug 21	63.00000 +0.50	63.97	61.33	62.41	148,813
25 Aug 21	62.50000 +1.90	63.15	60.62	60.92	285,869
24 Aug 21	60.60000 +0.26	61.69	58.64	60.30	565,989
23 Aug 21	60.34000 +5.08	60.58	56.02	56.16	423,804
20 Aug 21	55.26000 +3.18	55.31	51.85	52.10	290,593
19 Aug 21	52.08000 +0.00	53.15	51.57	51.57	165,622
18 Aug 21	52.08000 -1.60	54.00	51.50	53.52	124,195
17 Aug 21	53.68000 +2.15	53.81	50.64	50.64	221,769
16 Aug 21	51.53000 -1.07	52.51	50.46	52.19	115,232
13 Aug 21	52.60000 +2.41	53.03	49.63	50.52	224,172
12 Aug 21	50.19000 +0.05	51.28	48.52	50.28	165,524
11 Aug 21	50.14000 -0.93	51.50	49.27	50.98	112,907
10 Aug 21	51.07000 -1.90	53.75	50.61	53.22	213,790
09 Aug 21	52.97000 -0.05	53.72	52.59	53.07	157,154
06 Aug 21	53.02000 -0.39	53.64	51.70	53.64	150,772
05 Aug 21	53.41000 +2.55	54.26	50.27	51.08	149,412
04 Aug 21	50.86000 -0.42	52.85	49.99	50.88	100,732
03 Aug 21	51.28000 +1.11	51.44	49.50	50.19	112,377
02 Aug 21	50.17000 -3.04	53.61	49.56	53.61	216,453
30 Jul 21	53.21000 -1.41	55.70	52.63	54.44	162,497
29 Jul 21	54.62000 +0.74	55.54	53.63	54.00	244,488
28 Jul 21	53.88000 +2.08	54.00	52.02	52.02	258,009
27 Jul 21	51.80000 +0.15	52.73	49.48	51.38	140,638
26 Jul 21	51.65000 +0.66	52.23	49.03	50.96	291,397
23 Jul 21	50.99000 +1.49	51.00	48.59	49.71	161,948
22 Jul 21	49.50000 -1.09	50.48	48.27	50.48	294,131
21 Jul 21	50.59000 +1.25	50.75	46.94	49.27	166,192
20 Jul 21	49.34000 +1.13	49.47	46.12	47.78	273,034
19 Jul 21	48.21000 +0.85	49.28	46.46	46.46	258,873
16 Jul 21	47.36000 +0.10	48.59	46.86	47.66	266,261
15 Jul 21	47.26000 +0.42	48.24	45.57	46.60	247,973
14 Jul 21	46.84000 -2.04	49.19	46.42	49.19	221,103
13 Jul 21	48.88000 -1.94	51.36	48.86	50.45	248,563
12 Jul 21	50.82000 -1.51	52.60	50.70	52.29	171,667
09 Jul 21	52.33000 +2.00	52.48	49.56	50.45	234,724
08 Jul 21	50.33000 +2.33	51.22	46.96	46.96	523,188
07 Jul 21	48.00000 +1.17	48.01	45.52	46.32	274,076
06 Jul 21	46.83000 -2.93	49.45	46.02	49.45	422,460
02 Jul 21	49.76000 -1.77	51.64	48.50	51.64	181,883
01 Jul 21	51.53000 -1.67	53.84	49.55	53.20	457,221
30 Jun 21	53.20000 +0.01	54.93	52.03	52.60	494,463
29 Jun 21	53.19000 +4.19	54.40	49.01	49.24	1,266,182
28 Jun 21	49.00000 -2.47	52.78	47.22	51.52	377,729
25 Jun 21	51.47000 -0.55	52.45	50.49	52.31	849,789
24 Jun 21	52.02000 -0.31	53.42	51.75	52.90	203,795
23 Jun 21	52.33000 +0.20	52.90	51.26	52.34	209,551
22 Jun 21	52.13000 +0.29	52.73	50.75	51.96	339,035
21 Jun 21	51.84000 +1.69	54.00	50.03	50.60	199,794
18 Jun 21	50.15000 -1.78	55.49	49.53	51.31	530,263
17 Jun 21	51.93000 -1.61	53.75	50.61	53.12	186,490
16 Jun 21	53.54000 -1.19	55.15	52.98	54.54	294,341
15 Jun 21	54.73000 -1.31	56.42	53.24	56.14	275,763
14 Jun 21	56.04000 -0.12	57.73	55.56	56.35	446,943
11 Jun 21	56.16000 +0.17	56.96	55.18	55.88	170,827
10 Jun 21	55.99000 +0.04	57.27	55.21	56.31	230,846
09 Jun 21	55.95000 -0.43	57.19	54.67	56.93	271,951
08 Jun 21	56.38000 +0.38	56.73	54.61	56.73	467,719
07 Jun 21	56.00000 +3.75	56.38	52.18	52.58	494,056
04 Jun 21	52.25000 +0.66	53.58	51.65	52.18	190,166
03 Jun 21	51.59000 -2.12	54.63	51.19	52.93	199,235
02 Jun 21	53.71000 +0.18	55.10	52.80	53.31	213,460
01 Jun 21	53.53000 -2.32	56.06	53.39	55.94	164,539
28 May 21	55.85000 +0.65	56.31	55.16	55.51	236,180
27 May 21	55.20000 +0.71	56.01	53.80	54.48	299,035
26 May 21	54.49000 -2.11	57.06	54.12	56.66	211,122
25 May 21	56.60000 -0.55	57.81	56.40	57.81	427,913
24 May 21	57.15000 -0.88	57.88	55.45	57.88	175,917
21 May 21	58.03000 +0.81	60.67	57.65	59.75	397,462
20 May 21	57.22000 +2.13	58.36	55.27	55.27	336,581
19 May 21	55.09000 -1.02	57.12	54.35	56.83	317,020
18 May 21	56.11000 +1.66	58.15	54.61	54.61	227,162
17 May 21	54.45000 -4.37	59.35	54.45	57.05	177,633
14 May 21	58.82000 +1.23	59.63	56.63	57.69	276,417
13 May 21	57.59000 -1.32	60.43	55.65	59.50	334,052
12 May 21	58.91000 -1.25	60.68	58.50	59.01	266,920
11 May 21	60.16000 +1.54	61.62	57.38	58.03	394,664
10 May 21	58.62000 -0.56	60.69	57.43	59.21	307,466
07 May 21	59.18000 +4.33	60.00	55.12	55.67	260,960
06 May 21	54.85000 -2.48	57.19	52.95	56.62	329,375
05 May 21	57.33000 +1.15	59.29	55.21	56.70	262,872
04 May 21	56.18000 -3.91	60.10	54.99	59.64	503,964
03 May 21	60.09000 +0.77	60.50	56.54	60.02	457,603
30 Apr 21	59.32000 -0.62	61.50	58.42	59.67	227,505
29 Apr 21	59.94000 +0.40	61.00	57.74	60.29	194,866
28 Apr 21	59.54000 -1.56	62.01	58.66	60.00	264,970
27 Apr 21	61.10000 -1.15	62.79	60.14	62.65	496,686
26 Apr 21	62.25000 +3.11	62.71	58.94	59.40	525,370
23 Apr 21	59.14000 +3.29	60.00	55.62	55.99	331,057
22 Apr 21	55.85000 +1.27	57.13	53.10	54.52	260,156
21 Apr 21	54.58000 +3.41	54.88	50.31	51.48	257,646
20 Apr 21	51.17000 +0.08	52.55	48.58	50.87	201,979
19 Apr 21	51.09000 +0.41	53.78	48.62	49.88	249,280
16 Apr 21	50.68000 +0.40	52.50	48.01	50.61	331,137
15 Apr 21	50.28000 +3.27	51.69	47.26	47.26	364,234
14 Apr 21	47.01000 +1.35	50.70	45.75	45.75	625,705
13 Apr 21	45.66000 +5.24	45.93	40.32	40.89	620,183
12 Apr 21	40.42000 +3.01	42.95	39.00	42.60	793,980
09 Apr 21	37.41000 -5.05	42.98	37.27	42.25	523,573
08 Apr 21	42.46000 +1.39	43.14	40.37	41.58	277,603
07 Apr 21	41.07000 -1.97	43.50	40.97	43.19	151,640
06 Apr 21	43.04000 -0.71	44.67	42.90	43.51	242,256
05 Apr 21	43.75000 +0.41	46.06	42.87	44.04	376,485
01 Apr 21	43.34000 -0.05	44.92	42.51	43.74	195,162
31 Mar 21	43.39000 +3.08	44.39	40.10	40.63	224,822
30 Mar 21	40.31000 +0.91	41.10	38.00	39.07	161,256
29 Mar 21	39.40000 -1.77	41.18	39.19	40.98	102,812
26 Mar 21	41.17000 +1.06	43.38	40.00	42.40	279,119
25 Mar 21	40.11000 -0.48	43.10	38.70	39.65	233,646
24 Mar 21	40.59000 -1.88	43.57	39.50	42.73	330,966
23 Mar 21	42.47000 -5.46	47.42	42.29	47.42	220,424
22 Mar 21	47.93000 +3.99	48.69	42.54	43.81	270,418
19 Mar 21	43.94000 -0.99	46.83	42.02	45.00	1,030,618
18 Mar 21	44.93000 -1.22	47.38	44.64	45.54	233,127
17 Mar 21	46.15000 +3.27	46.28	42.22	42.82	171,558
16 Mar 21	42.88000 -2.92	46.53	41.50	46.25	177,075
15 Mar 21	45.80000 -5.05	51.48	45.17	50.27	228,906
12 Mar 21	50.85000 +3.73	51.00	46.45	47.24	208,491
11 Mar 21	47.12000 +2.13	47.53	45.75	45.82	287,632
10 Mar 21	44.99000 +2.10	46.21	42.48	43.81	190,465
09 Mar 21	42.89000 +3.52	44.26	39.37	40.22	257,747
08 Mar 21	39.37000 -2.96	44.11	39.12	42.04	258,167
05 Mar 21	42.33000 -1.22	44.15	38.80	44.09	481,759
04 Mar 21	43.55000 -0.08	44.54	41.90	43.01	300,705
03 Mar 21	43.63000 +0.13	45.51	42.28	43.55	337,553
02 Mar 21	43.50000 +1.77	44.11	40.99	41.71	217,960
01 Mar 21	41.73000 -0.31	42.47	40.53	42.45	284,464
26 Feb 21	42.04000 +1.63	42.22	39.80	40.44	249,703
25 Feb 21	40.41000 +0.15	42.29	39.57	39.65	326,335
24 Feb 21	40.26000 +4.13	40.29	35.68	36.84	270,457
23 Feb 21	36.13000 -0.35	36.90	34.48	35.93	224,405
22 Feb 21	36.48000 -1.84	38.50	36.22	38.32	219,198
19 Feb 21	38.32000 +2.63	38.43	35.81	35.81	229,815
18 Feb 21	35.69000 -1.62	37.00	34.81	37.00	249,611
17 Feb 21	37.31000 -0.37	38.17	35.04	37.24	440,898
16 Feb 21	37.68000 +1.23	38.68	35.80	37.47	287,025
12 Feb 21	36.45000 -2.31	38.60	35.77	38.16	161,524
11 Feb 21	38.76000 -1.09	40.53	37.04	40.14	180,928
10 Feb 21	39.85000 +0.38	41.21	39.04	39.04	193,119
09 Feb 21	39.47000 -1.05	40.95	38.52	40.48	231,052
08 Feb 21	40.52000 -0.30	42.26	40.45	41.29	149,140
05 Feb 21	40.82000 +0.57	42.48	40.30	40.70	182,264
04 Feb 21	40.25000 -0.88	42.25	39.52	41.21	162,259
03 Feb 21	41.13000 -0.22	43.95	41.02	41.76	102,088
02 Feb 21	41.35000 +3.19	41.49	38.17	38.39	164,841
01 Feb 21	38.16000 -0.21	38.78	36.50	38.78	199,001
29 Jan 21	38.37000 -0.27	40.17	38.07	38.83	418,795
28 Jan 21	38.64000 -0.99	40.55	38.10	40.02	357,211
27 Jan 21	39.63000 -2.31	41.87	39.41	41.16	362,892
26 Jan 21	41.94000 -1.85	44.97	41.83	43.71	215,375
25 Jan 21	43.79000 +0.57	44.44	41.58	42.97	177,835
22 Jan 21	43.22000 +0.31	44.01	41.20	42.38	253,993
21 Jan 21	42.91000 -4.57	48.06	42.86	47.50	497,201
20 Jan 21	47.48000 -1.73	51.15	47.22	51.15	208,583
19 Jan 21	49.21000 +0.08	50.70	47.22	49.93	211,397
15 Jan 21	49.13000 -1.79	51.77	48.41	50.60	287,522
14 Jan 21	50.92000 +0.41	51.88	50.03	51.51	170,120
13 Jan 21	50.51000 +1.10	52.00	48.89	49.56	410,712
12 Jan 21	49.41000 +0.96	49.99	48.02	48.19	205,129
11 Jan 21	48.45000 -1.12	50.35	47.11	48.99	173,897
08 Jan 21	49.57000 +0.14	51.16	47.80	49.39	224,693
07 Jan 21	49.43000 +0.72	50.33	47.64	48.48	412,114
06 Jan 21	48.71000 -3.41	52.28	46.83	52.28	455,334
05 Jan 21	52.12000 -0.60	54.58	51.83	52.75	314,824
04 Jan 21	52.72000 +0.78	53.47	49.57	52.99	420,119
31 Dec 20	51.94000 -3.76	56.20	51.15	56.03	254,880
30 Dec 20	55.70000 +1.16	56.86	54.27	54.83	119,225
29 Dec 20	54.54000 -2.24	57.15	54.20	56.95	151,038
28 Dec 20	56.78000 -0.42	58.66	56.19	57.19	221,637
24 Dec 20	57.20000 -0.08	57.85	54.14	57.83	225,754
23 Dec 20	57.28000 +4.30	58.43	52.17	52.92	340,373
22 Dec 20	52.98000 +2.19	53.09	50.09	50.71	586,791
21 Dec 20	50.79000 -0.33	51.72	49.46	50.96	762,219
18 Dec 20	51.12000 -0.05	53.56	50.66	51.89	3,860,284
17 Dec 20	51.17000 -0.86	53.98	50.85	52.76	829,391
16 Dec 20	52.03000 -0.97	55.37	51.82	53.84	796,060
15 Dec 20	53.00000 +1.34	53.50	50.93	51.95	363,572
14 Dec 20	51.66000 -0.34	53.17	50.03	53.09	551,689
11 Dec 20	52.00000 -2.46	55.33	50.73	54.39	282,691
10 Dec 20	54.46000 -1.95	57.24	54.18	56.41	528,553
09 Dec 20	56.41000 -1.56	61.29	56.09	58.67	315,993
08 Dec 20	57.97000 +4.16	57.98	53.23	53.77	616,108
07 Dec 20	53.81000 +2.83	55.06	50.53	51.50	525,654
04 Dec 20	50.98000 -0.29	52.05	50.21	51.79	273,137
03 Dec 20	51.27000 +0.16	52.50	50.02	51.11	240,347
02 Dec 20	51.11000 -0.64	53.39	49.31	51.65	347,518
01 Dec 20	51.75000 +0.79	55.48	49.68	51.19	394,035
30 Nov 20	50.96000 +0.06	51.20	47.77	50.60	663,514
27 Nov 20	50.90000 +4.86	54.10	46.16	46.89	373,648
25 Nov 20	46.04000 -0.36	47.34	45.75	46.64	276,986
24 Nov 20	46.40000 -0.08	47.80	45.45	46.95	321,846
23 Nov 20	46.48000 +0.48	47.93	45.99	46.72	248,548
20 Nov 20	46.00000 +0.72	48.70	44.83	45.05	330,840
19 Nov 20	45.28000 +1.60	46.75	42.81	43.77	169,036
18 Nov 20	43.68000 +2.09	45.80	41.56	41.56	185,490
17 Nov 20	41.59000 +1.21	42.43	38.65	40.10	198,024
16 Nov 20	40.38000 -0.12	40.78	39.02	40.58	329,270
13 Nov 20	40.50000 -0.52	41.35	39.98	41.20	135,471
12 Nov 20	41.02000 +0.09	41.96	40.30	41.37	177,081
11 Nov 20	40.93000 +1.86	41.64	39.22	39.82	463,467
10 Nov 20	39.07000 +1.29	40.05	37.32	38.26	138,781
09 Nov 20	37.78000 -3.60	41.88	36.57	40.75	506,834
06 Nov 20	41.38000 +1.79	41.80	38.57	39.75	221,846
05 Nov 20	39.59000 +0.70	40.00	37.11	39.12	234,444
04 Nov 20	38.89000 +0.79	39.83	37.16	38.06	225,422
03 Nov 20	38.10000 -0.27	39.76	37.06	38.76	333,417
02 Nov 20	38.37000 -1.22	40.49	36.13	39.69	229,132
30 Oct 20	39.59000 -0.44	40.28	38.25	40.28	365,779
29 Oct 20	40.03000 +0.60	40.99	37.77	39.10	393,747
28 Oct 20	39.43000 -2.37	40.65	39.04	40.07	141,523
27 Oct 20	41.80000 +1.68	42.45	38.96	40.18	107,941
26 Oct 20	40.12000 -1.56	42.08	39.59	41.35	109,005
23 Oct 20	41.68000 +0.25	42.65	40.83	41.59	153,920
22 Oct 20	41.43000 +0.87	41.78	40.28	40.74	239,285
21 Oct 20	40.56000 -0.24	41.89	39.76	41.03	160,223
20 Oct 20	40.80000 -1.64	42.79	39.32	42.79	117,029
19 Oct 20	42.44000 +0.44	43.34	41.79	42.13	159,457
16 Oct 20	42.00000 +1.24	42.27	39.23	41.00	230,263
15 Oct 20	40.76000 +1.78	41.19	37.00	38.81	173,145
14 Oct 20	38.98000 -1.93	41.63	37.54	40.91	141,644
13 Oct 20	40.91000 +0.92	41.80	39.20	39.81	66,432
12 Oct 20	39.99000 -0.37	42.60	39.09	40.49	155,389
09 Oct 20	40.36000 +2.06	40.40	37.13	38.49	137,362
08 Oct 20	38.30500 +2.85	38.50	35.01	35.97	176,095
07 Oct 20	35.46000 +1.29	35.66	33.43	34.43	104,362
06 Oct 20	34.17000 -0.88	35.24	32.98	35.00	83,330
05 Oct 20	35.05000 +3.12	35.99	32.03	32.13	175,031
02 Oct 20	31.93000 +0.22	32.50	30.67	31.56	140,372
01 Oct 20	31.71000 -0.98	33.32	31.28	32.84	168,058
30 Sep 20	32.69000 -0.73	34.73	28.99	33.58	275,696
29 Sep 20	33.42000 +4.32	34.84	30.07	30.99	246,691
28 Sep 20	29.10000 +0.08	29.94	28.89	29.36	60,758
25 Sep 20	29.02000 +1.11	29.52	27.12	28.22	200,624
24 Sep 20	27.91000 -0.14	28.45	26.70	28.00	128,494
23 Sep 20	28.05000 -0.17	28.82	27.44	27.93	163,744
22 Sep 20	28.22000 -0.39	28.72	27.08	28.65	118,739
21 Sep 20	28.61000 -0.79	29.07	27.45	28.75	140,528
18 Sep 20	29.40000 -2.10	32.87	29.40	32.11	370,254
17 Sep 20	31.50000 +1.50	31.65	29.54	29.54	77,133
16 Sep 20	30.00000 +0.49	30.10	28.84	29.50	96,212
15 Sep 20	29.51000 -0.87	30.95	28.21	30.66	171,126
14 Sep 20	30.38000 +1.28	31.53	29.02	29.79	79,735
11 Sep 20	29.10000 +0.20	29.88	28.39	28.85	52,933
10 Sep 20	28.90000 -0.79	31.63	28.67	31.63	45,851
09 Sep 20	29.69000 +2.48	30.51	27.43	27.43	71,632
08 Sep 20	27.21000 +0.18	27.76	25.41	26.66	125,576
04 Sep 20	27.03000 -1.90	30.55	26.80	29.38	148,464
03 Sep 20	28.93000 -1.72	30.75	27.26	30.75	191,346
02 Sep 20	30.65000 -1.22	32.73	30.55	31.84	106,845
01 Sep 20	31.87000 -2.53	34.13	30.73	34.00	162,619
31 Aug 20	34.40000 +0.00	34.54	31.54	34.25	285,944
28 Aug 20	34.40000 +0.56	34.85	33.14	33.80	296,718
27 Aug 20	33.84000 -0.32	35.55	31.70	35.53	167,511
26 Aug 20	34.16000 -0.68	35.17	33.88	34.87	81,899
25 Aug 20	34.84000 +1.39	35.08	33.35	33.35	75,777
24 Aug 20	33.45000 -0.03	34.50	32.64	34.09	104,645
21 Aug 20	33.48000 -1.48	35.24	33.11	35.24	64,108
20 Aug 20	34.96000 +1.33	35.39	32.85	33.50	45,980
19 Aug 20	33.63000 -1.27	36.35	33.53	34.98	53,060
18 Aug 20	34.90000 +1.06	35.34	33.39	33.85	80,719
17 Aug 20	33.84000 +0.94	34.69	33.21	33.73	98,515
14 Aug 20	32.90000 +0.09	33.93	32.24	32.36	44,288
13 Aug 20	32.81000 +0.25	34.65	32.45	32.65	164,935
12 Aug 20	32.56000 -1.30	34.48	31.11	33.96	141,132
11 Aug 20	33.86000 -0.45	35.00	33.48	34.36	74,310
10 Aug 20	34.31000 -0.19	34.99	33.92	34.68	67,058
07 Aug 20	34.50000 +0.41	34.80	33.61	33.95	66,239
06 Aug 20	34.09000 -1.67	35.84	33.65	35.84	133,243
05 Aug 20	35.76000 +0.70	35.80	34.70	35.32	78,343
04 Aug 20	35.06000 +0.10	35.62	34.19	34.81	82,972
03 Aug 20	34.96000 +0.46	35.96	33.63	34.65	188,734
31 Jul 20	34.50000 -0.56	36.00	33.65	35.50	320,126
30 Jul 20	35.06000 -1.35	36.99	32.74	34.84	1,336,453
29 Jul 20	36.41000 -1.53	37.90	35.61	37.74	113,275
28 Jul 20	37.94000 -2.06	39.99	37.02	38.45	95,767
27 Jul 20	40.00000 +0.39	41.51	39.34	39.89	45,617
24 Jul 20	39.61000 -1.25	41.29	39.01	40.79	139,229
23 Jul 20	40.86000 -1.30	44.24	40.24	41.98	87,979
22 Jul 20	42.16000 +0.59	42.75	40.16	41.39	57,475
21 Jul 20	41.57000 -1.62	43.85	40.57	43.65	95,454
20 Jul 20	43.19000 +2.06	44.91	41.00	41.12	53,216
17 Jul 20	41.13000 +0.70	41.62	40.00	40.44	43,200
16 Jul 20	40.43000 -2.15	42.26	39.94	42.26	57,000
15 Jul 20	42.58000 +0.64	43.47	41.26	43.47	93,100
14 Jul 20	41.94000 +2.64	42.72	37.40	39.36	140,500
13 Jul 20	39.30000 -0.70	41.00	38.07	40.00	138,100
10 Jul 20	40.00000 -1.13	41.29	38.73	40.99	125,700
09 Jul 20	41.13000 -1.41	44.76	40.61	42.62	106,200
08 Jul 20	42.54000 -0.11	43.84	40.38	42.96	136,300
07 Jul 20	42.65000 -1.44	43.92	42.08	43.62	107,400
06 Jul 20	44.09000 -3.88	47.97	43.56	47.97	190,000
02 Jul 20	47.97000 +0.17	48.98	46.00	48.51	78,100
01 Jul 20	47.80000 -0.22	49.41	46.12	48.19	161,000
30 Jun 20	48.02000 +2.55	48.81	44.47	45.59	286,300
29 Jun 20	45.47000 -2.38	48.49	45.26	48.49	120,400
26 Jun 20	47.85000 -6.95	57.59	47.83	55.25	1,451,578
25 Jun 20	54.80000 +3.23	59.32	50.02	51.73	284,004
24 Jun 20	51.57000 +2.32	53.22	49.01	49.01	290,290
23 Jun 20	49.25000 +0.84	51.22	48.17	48.17	395,695
22 Jun 20	48.41000 -4.71	53.87	47.02	52.61	329,754
19 Jun 20	53.12000 +1.02	55.82	50.04	51.98	1,064,210
18 Jun 20	52.10000 -0.15	54.89	51.24	51.60	236,407
17 Jun 20	52.25000 +4.98	54.20	47.44	47.55	321,015
16 Jun 20	47.27000 +0.39	51.20	44.55	47.81	161,795
15 Jun 20	46.88000 +4.93	47.62	41.95	41.95	237,420
12 Jun 20	41.95000 +0.88	45.02	41.64	41.90	198,103
11 Jun 20	41.07000 -4.86	45.58	41.00	45.28	168,417
10 Jun 20	45.93000 -3.45	49.75	45.54	49.15	131,231
09 Jun 20	49.38000 +2.24	51.51	47.40	48.71	196,795
08 Jun 20	47.14000 +1.54	49.96	45.67	45.67	129,792
05 Jun 20	45.60000 -2.89	50.15	43.61	48.13	199,066
04 Jun 20	48.49000 -2.32	52.99	46.59	49.53	165,526
03 Jun 20	50.81000 -0.65	52.08	47.44	51.45	202,184
02 Jun 20	51.46000 +2.11	51.94	45.85	48.75	124,825
01 Jun 20	49.35000 -2.87	52.43	45.33	52.00	278,841
29 May 20	52.22000 +10.92	52.43	39.61	41.56	338,280
28 May 20	41.30000 -0.42	43.09	40.72	41.93	164,010
27 May 20	41.72000 +2.08	42.38	38.88	39.98	105,736
26 May 20	39.64000 +0.57	40.88	39.17	40.13	88,660
22 May 20	39.07000 -0.97	41.38	37.69	40.29	162,376
21 May 20	40.04000 -1.03	42.45	39.34	41.05	86,929
20 May 20	41.07000 -3.59	48.61	37.54	45.26	305,779
19 May 20	44.66000 +5.01	44.80	37.49	39.53	196,820
18 May 20	39.65000 +3.78	40.44	36.40	37.50	116,085
15 May 20	35.87000 -2.09	42.83	35.81	38.18	171,261
14 May 20	37.96000 +1.46	38.97	35.17	36.87	139,015
13 May 20	36.50000 +0.86	38.99	34.96	36.07	273,985
12 May 20	35.64000 +1.14	37.13	34.55	34.70	172,323
11 May 20	34.50000 +1.23	38.03	32.63	32.63	325,628
08 May 20	33.27000 +1.34	33.82	31.82	32.15	127,231
07 May 20	31.93000 -1.05	34.31	31.50	32.98	253,523
06 May 20	32.98000 -0.28	33.63	31.26	33.63	230,081
05 May 20	33.26000 +1.33	34.57	30.28	31.21	192,100
04 May 20	31.93000 +0.64	31.97	28.01	30.56	161,304
01 May 20	31.29000 -3.81	35.39	30.77	34.33	318,087
30 Apr 20	35.10000 -1.06	36.50	34.28	35.57	233,948
29 Apr 20	36.16000 +0.59	37.43	35.30	36.42	187,668
28 Apr 20	35.57000 +3.81	35.57	32.17	33.72	198,783
27 Apr 20	31.76000 +1.26	32.80	30.70	31.00	89,372
24 Apr 20	30.50000 +2.05	30.78	28.30	28.51	155,226
23 Apr 20	28.45000 +1.66	29.33	26.02	26.59	110,681
22 Apr 20	26.79000 +1.23	27.00	25.00	25.82	117,956
21 Apr 20	25.56000 +1.44	25.73	23.50	24.39	259,794
20 Apr 20	24.12000 -0.44	25.30	24.03	24.61	529,724
17 Apr 20	24.56000 +0.18	25.44	24.13	24.40	264,285
16 Apr 20	24.38000 -0.10	25.84	24.00	24.48	131,013
15 Apr 20	24.48000 -0.64	25.84	23.90	24.89	205,471
14 Apr 20	25.12000 +1.22	26.39	23.28	24.04	238,193
13 Apr 20	23.90000 -0.41	25.10	23.81	24.50	88,741
09 Apr 20	24.31000 -0.49	26.34	24.25	25.25	69,721
08 Apr 20	24.80000 +1.05	26.49	23.25	23.99	274,440
07 Apr 20	23.75000 -0.64	25.33	22.00	24.76	289,795
06 Apr 20	24.39000 +1.19	26.14	23.50	24.69	213,139
03 Apr 20	23.20000 +0.00	27.00	23.00	25.20	1,915,036

Zentalis Pharmaceuticals Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	2.39000 +0.09	2.44	2.25	2.31	1,546,789
19 Oct 26	2.30000 +0.17	2.36	2.07	2.33	2,731,225
16 Oct 26	2.13000 -0.11	2.30	2.10	2.25	1,100,273
15 Oct 26	2.24000 -0.08	2.40	2.21	2.27	2,032,805
14 Oct 26	2.32000 -0.08	2.45	2.30	2.44	862,842
13 Oct 26	2.40000 -0.12	2.54	2.39	2.53	570,101
12 Oct 26	2.52000 -0.12	2.64	2.51	2.64	546,051
09 Oct 26	2.64000 +0.13	2.66	2.51	2.56	609,838
08 Oct 26	2.51000 -0.04	2.54	2.39	2.51	1,272,383
07 Oct 26	2.55000 -0.12	2.68	2.54	2.63	816,969
06 Oct 26	2.67000 -0.11	2.82	2.65	2.81	824,808
05 Oct 26	2.78000 +0.26	2.84	2.63	2.69	2,960,867
02 Oct 26	2.52000 -0.09	2.65	2.49	2.64	1,450,726
01 Oct 26	2.60500 -0.16	2.78	2.58	2.74	1,898,703
30 Sep 26	2.77000 +0.06	2.80	2.61	2.71	1,010,808
29 Sep 26	2.71500 +0.12	2.81	2.57	2.62	4,779,340
28 Sep 26	2.60000 -0.10	2.70	2.57	2.70	1,273,571
25 Sep 26	2.70000 -0.05	2.77	2.65	2.75	1,067,407
24 Sep 26	2.75000 -0.12	2.89	2.73	2.84	1,174,546
23 Sep 26	2.87000 -0.21	3.09	2.78	3.07	1,453,568
22 Sep 26	3.08000 +0.05	3.14	3.01	3.07	956,313
21 Sep 26	3.03000 -0.08	3.15	2.99	3.15	674,673
18 Sep 26	3.11000 +0.03	3.18	2.99	3.07	1,259,522
17 Sep 26	3.08000 -0.02	3.21	3.02	3.18	1,087,820
16 Sep 26	3.10000 -0.03	3.26	3.04	3.23	1,225,634
15 Sep 26	3.13000 -0.37	3.51	3.12	3.51	1,397,927
14 Sep 26	3.50000 -0.01	3.57	3.44	3.47	750,337
11 Sep 26	3.51000 -0.08	3.67	3.46	3.63	787,720
10 Sep 26	3.59000 -0.21	3.77	3.56	3.74	863,067
09 Sep 26	3.80000 -0.23	4.04	3.79	3.99	631,832
08 Sep 26	4.03000 +0.04	4.10	3.88	4.00	519,171
04 Sep 26	3.99000 -0.12	4.19	3.92	4.05	1,000,321
03 Sep 26	4.11000 +0.34	4.12	3.73	3.80	1,366,548
02 Sep 26	3.77000 +0.06	3.88	3.68	3.68	897,801
01 Sep 26	3.71000 -0.05	3.74	3.55	3.68	863,863
31 Aug 26	3.76000 -0.04	3.79	3.67	3.79	471,813
28 Aug 26	3.80000 -0.08	3.89	3.72	3.88	695,423
27 Aug 26	3.88000 -0.01	3.92	3.82	3.87	430,095
26 Aug 26	3.89000 +0.01	3.93	3.83	3.87	576,203
25 Aug 26	3.88000 +0.12	3.89	3.78	3.78	798,962
24 Aug 26	3.76000 -0.07	3.96	3.75	3.84	988,288
21 Aug 26	3.82500 -0.01	3.95	3.82	3.95	741,800
20 Aug 26	3.84000 +0.02	4.04	3.78	4.01	1,569,047
19 Aug 26	3.82000 +0.14	3.86	3.66	3.76	1,694,593
18 Aug 26	3.68000 -0.02	3.86	3.58	3.75	1,200,425
17 Aug 26	3.70500 +0.14	3.85	3.54	3.56	1,571,371
14 Aug 26	3.56000 -0.59	3.70	3.49	3.53	4,575,226
13 Aug 26	4.15000 -0.14	4.42	4.14	4.29	657,184
12 Aug 26	4.29000 +0.18	4.31	4.08	4.13	558,998
11 Aug 26	4.11000 -0.04	4.24	4.03	4.19	401,823
10 Aug 26	4.15000 -0.07	4.28	4.04	4.20	823,672
07 Aug 26	4.22000 -0.78	4.83	4.01	4.68	1,569,738
06 Aug 26	5.00000 +0.05	5.15	4.92	4.92	701,417
05 Aug 26	4.95000 +0.07	4.95	4.78	4.91	565,402
04 Aug 26	4.88000 +0.23	4.89	4.67	4.67	788,670
03 Aug 26	4.65000 -0.09	4.89	4.62	4.79	820,477
31 Jul 26	4.74000 -0.18	4.99	4.66	4.95	941,176
30 Jul 26	4.92000 +0.25	5.10	4.71	4.78	1,002,325
29 Jul 26	4.67000 +0.05	4.74	4.43	4.60	708,718
28 Jul 26	4.62000 +0.11	4.68	4.13	4.51	1,214,299
27 Jul 26	4.51000 +0.18	4.65	4.35	4.36	1,029,566
24 Jul 26	4.33000 -0.12	4.59	4.16	4.49	1,212,549
23 Jul 26	4.45000 -0.05	4.86	4.41	4.59	992,424
22 Jul 26	4.50000 -0.51	5.05	4.28	4.93	1,523,448
21 Jul 26	5.01000 +0.00	5.36	4.99	5.00	1,779,817
20 Jul 26	5.01000 -0.10	5.58	4.96	5.12	1,783,476
17 Jul 26	5.11000 +0.54	5.34	4.68	4.68	3,550,931
16 Jul 26	4.57000 -0.21	4.79	4.45	4.75	568,230
15 Jul 26	4.78000 +0.01	4.81	4.56	4.77	677,776
14 Jul 26	4.77000 +0.15	4.79	4.58	4.62	857,070
13 Jul 26	4.62000 -0.26	4.86	4.39	4.82	1,172,897
10 Jul 26	4.88000 +0.18	4.91	4.29	4.71	1,401,338
09 Jul 26	4.70000 -0.16	4.94	4.54	4.84	895,954
08 Jul 26	4.86000 +0.08	4.91	4.69	4.77	1,019,045
07 Jul 26	4.78000 +0.06	4.85	4.51	4.69	1,092,010
06 Jul 26	4.72000 +0.26	4.93	4.44	4.46	1,097,770
02 Jul 26	4.46000 +0.11	4.55	4.32	4.39	583,660
01 Jul 26	4.35500 -0.49	4.95	4.28	4.80	1,083,751
30 Jun 26	4.85000 +0.24	5.11	4.45	4.60	1,850,584
29 Jun 26	4.61000 +0.57	4.88	3.96	4.01	2,745,635
26 Jun 26	4.04000 +0.25	4.07	3.67	3.75	7,423,710
25 Jun 26	3.79000 -0.18	4.04	3.76	3.96	937,253
24 Jun 26	3.97000 +0.29	3.98	3.67	3.68	1,625,047
23 Jun 26	3.68000 +0.01	3.80	3.60	3.60	669,884
22 Jun 26	3.67000 -0.03	3.75	3.51	3.73	688,095
18 Jun 26	3.70000 +0.08	3.75	3.60	3.62	575,379
17 Jun 26	3.62000 +0.10	3.71	3.53	3.53	734,580
16 Jun 26	3.52000 -0.26	3.82	3.47	3.76	1,050,081
15 Jun 26	3.78000 +0.03	4.05	3.67	3.88	1,255,721
12 Jun 26	3.75000 +0.23	3.78	3.48	3.56	889,963
11 Jun 26	3.52000 -0.08	3.68	3.48	3.61	1,114,828
10 Jun 26	3.60000 +0.02	3.73	3.51	3.57	562,378
09 Jun 26	3.58000 +0.00	3.77	3.49	3.58	442,905
08 Jun 26	3.58000 -0.08	3.76	3.53	3.65	507,365
05 Jun 26	3.66000 -0.21	3.85	3.42	3.85	999,570
04 Jun 26	3.87000 +0.15	3.96	3.68	3.73	566,739
03 Jun 26	3.72000 -0.23	3.94	3.62	3.91	1,153,111
02 Jun 26	3.95000 -0.03	4.06	3.71	3.96	1,668,205
01 Jun 26	3.98000 -0.02	4.11	3.95	4.05	699,827
29 May 26	4.00000 -0.05	4.10	3.93	4.07	519,826
28 May 26	4.05000 +0.03	4.09	3.94	3.99	327,867
27 May 26	4.02000 +0.06	4.11	3.94	3.94	500,155
26 May 26	3.96000 -0.10	4.13	3.92	4.00	650,680
22 May 26	4.06000 -0.08	4.33	4.00	4.12	546,934
21 May 26	4.14000 +0.43	4.14	3.63	3.63	844,828
20 May 26	3.71000 +0.17	3.73	3.46	3.54	1,378,411
19 May 26	3.54000 -0.09	3.65	3.47	3.59	826,514
18 May 26	3.63000 -0.42	4.04	3.50	4.00	3,193,928
15 May 26	4.05000 -0.04	4.11	3.93	4.00	915,761
14 May 26	4.09000 -0.19	4.39	3.91	4.32	2,592,538
13 May 26	4.28000 +0.00	4.34	4.06	4.15	635,994
12 May 26	4.28000 +0.14	4.28	4.05	4.13	435,620
11 May 26	4.14000 -0.27	4.47	4.03	4.41	723,361
08 May 26	4.41000 +0.18	4.44	4.20	4.26	768,582
07 May 26	4.23000 +0.05	4.32	4.11	4.15	655,927
06 May 26	4.18000 +0.09	4.20	3.90	4.14	834,027
05 May 26	4.09000 +0.09	4.31	3.98	4.07	696,801
04 May 26	4.00000 -0.09	4.32	3.97	4.11	878,296
01 May 26	4.09000 +0.08	4.15	3.92	4.00	730,974
30 Apr 26	4.01000 +0.05	4.18	3.88	4.00	595,356
29 Apr 26	3.96000 -0.09	4.12	3.89	4.05	733,269
28 Apr 26	4.05000 -0.20	4.34	3.93	4.28	1,180,353
27 Apr 26	4.25000 +0.27	4.25	3.94	3.95	1,414,189
24 Apr 26	3.98000 +0.09	4.13	3.75	3.85	1,031,337
23 Apr 26	3.89000 +0.05	4.15	3.80	3.83	1,430,043
22 Apr 26	3.84000 -0.15	4.10	3.77	4.05	1,432,492
21 Apr 26	3.99000 -0.04	4.11	3.88	4.11	1,307,584
20 Apr 26	4.03000 -0.61	4.75	3.93	4.53	2,368,582
17 Apr 26	4.64000 -0.38	5.23	4.38	5.11	2,281,961
16 Apr 26	5.02000 -0.34	5.35	4.85	5.35	1,877,114
15 Apr 26	5.36000 +0.16	5.57	4.91	5.20	2,562,548
14 Apr 26	5.20000 -0.36	5.85	5.13	5.56	2,349,934
13 Apr 26	5.56000 -1.05	6.85	5.16	6.41	6,587,852
10 Apr 26	6.61000 +2.19	6.95	4.52	4.52	46,066,096
09 Apr 26	4.42000 +1.66	4.50	2.85	3.02	13,540,060
08 Apr 26	2.76000 +0.09	2.90	2.71	2.81	701,825
07 Apr 26	2.67000 -0.02	2.73	2.56	2.67	344,506
06 Apr 26	2.69000 +0.06	2.72	2.61	2.63	491,886
02 Apr 26	2.63000 +0.06	2.70	2.39	2.48	358,117
01 Apr 26	2.57000 +0.23	2.65	2.35	2.35	373,523
31 Mar 26	2.34000 +0.20	2.39	2.15	2.18	472,549
30 Mar 26	2.14000 +0.04	2.21	2.07	2.15	637,855
27 Mar 26	2.10000 -0.57	2.61	2.09	2.60	1,145,263
26 Mar 26	2.67000 +0.12	2.69	2.49	2.49	428,199
25 Mar 26	2.55000 +0.08	2.66	2.50	2.50	343,119
24 Mar 26	2.47000 -0.06	2.53	2.40	2.53	418,465
23 Mar 26	2.53000 -0.09	2.70	2.51	2.66	416,504
20 Mar 26	2.62000 +0.06	2.63	2.52	2.56	528,025
19 Mar 26	2.56000 +0.04	2.63	2.46	2.47	318,958
18 Mar 26	2.51500 -0.21	2.76	2.50	2.71	586,663
17 Mar 26	2.73000 +0.02	2.74	2.66	2.68	193,663
16 Mar 26	2.71000 +0.00	2.84	2.70	2.84	330,434
13 Mar 26	2.71000 -0.04	2.86	2.66	2.86	396,779
12 Mar 26	2.75000 -0.21	2.91	2.74	2.90	568,411
11 Mar 26	2.96000 -0.10	3.13	2.85	3.02	908,499
10 Mar 26	3.06000 +0.58	3.11	2.45	2.48	2,071,922
09 Mar 26	2.48000 +0.18	2.52	2.25	2.25	518,504
06 Mar 26	2.29500 +0.11	2.32	2.10	2.16	614,143
05 Mar 26	2.18500 -0.33	2.47	2.14	2.47	1,448,554
04 Mar 26	2.51000 +0.13	2.56	2.35	2.44	479,469
03 Mar 26	2.38000 -0.12	2.47	2.33	2.41	390,890
02 Mar 26	2.50000 +0.11	2.51	2.35	2.35	373,844
27 Feb 26	2.39000 -0.08	2.51	2.36	2.43	495,771
26 Feb 26	2.47000 +0.00	2.51	2.38	2.48	576,346
25 Feb 26	2.47000 +0.00	2.55	2.42	2.50	720,201
24 Feb 26	2.47000 +0.02	2.61	2.43	2.45	1,453,561
23 Feb 26	2.45000 +0.03	2.52	2.35	2.40	749,022
20 Feb 26	2.42000 -0.10	2.62	2.40	2.51	1,328,533
19 Feb 26	2.52000 +0.12	2.69	2.32	2.40	708,773
18 Feb 26	2.40000 +0.04	2.48	2.36	2.36	279,885
17 Feb 26	2.36000 -0.03	2.39	2.29	2.39	201,601
13 Feb 26	2.39000 +0.05	2.48	2.34	2.34	244,950
12 Feb 26	2.34000 -0.09	2.40	2.26	2.40	249,927
11 Feb 26	2.43000 +0.03	2.49	2.29	2.40	338,312
10 Feb 26	2.40000 +0.00	2.51	2.36	2.40	486,299
09 Feb 26	2.40000 +0.01	2.42	2.21	2.39	493,302
06 Feb 26	2.39000 +0.18	2.39	2.17	2.24	841,899
05 Feb 26	2.21000 -0.34	2.53	2.21	2.51	717,282
04 Feb 26	2.55000 -0.27	2.85	2.51	2.84	757,374
03 Feb 26	2.82000 +0.31	2.85	2.47	2.51	1,122,487
02 Feb 26	2.51000 +0.08	2.64	2.36	2.41	819,829
30 Jan 26	2.43000 -0.08	2.51	2.33	2.45	459,739
29 Jan 26	2.51000 -0.05	2.72	2.44	2.56	532,719
28 Jan 26	2.56000 -0.37	3.00	2.55	2.95	515,205
27 Jan 26	2.93000 +0.13	2.97	2.76	2.81	420,270
26 Jan 26	2.80000 -0.14	2.96	2.65	2.89	843,259
23 Jan 26	2.94000 -0.31	3.29	2.89	3.29	916,088
22 Jan 26	3.25000 +0.30	3.25	2.88	2.95	1,049,816
21 Jan 26	2.95000 +0.08	3.07	2.80	2.88	814,558
20 Jan 26	2.87000 -0.09	3.03	2.83	2.85	785,654
16 Jan 26	2.96000 -0.20	3.25	2.93	3.16	1,194,543
15 Jan 26	3.16000 -0.35	3.55	3.15	3.50	1,390,038
14 Jan 26	3.51000 +0.03	3.56	3.34	3.46	1,095,149
13 Jan 26	3.48000 -0.01	3.61	3.33	3.37	1,643,622
12 Jan 26	3.49000 -0.25	3.95	3.11	3.85	6,419,741
09 Jan 26	3.74000 +0.90	3.81	3.06	3.13	12,396,917
08 Jan 26	2.84000 +0.42	3.06	2.37	2.41	6,912,313
07 Jan 26	2.42000 +0.64	2.48	1.72	1.82	4,647,085
06 Jan 26	1.78000 +0.41	2.03	1.37	1.37	9,075,510
05 Jan 26	1.37000 +0.00	1.39	1.33	1.37	368,993
02 Jan 26	1.37000 +0.02	1.37	1.32	1.35	474,332
31 Dec 25	1.35000 +0.02	1.36	1.31	1.31	606,232
30 Dec 25	1.33000 -0.03	1.35	1.32	1.34	573,235
29 Dec 25	1.36000 +0.00	1.37	1.34	1.37	517,712
26 Dec 25	1.36000 -0.02	1.38	1.32	1.38	546,537
24 Dec 25	1.38000 +0.03	1.39	1.34	1.35	304,241
23 Dec 25	1.35000 -0.05	1.41	1.33	1.41	596,567
22 Dec 25	1.40000 +0.00	1.44	1.40	1.40	523,563
19 Dec 25	1.40000 -0.02	1.46	1.37	1.41	770,271
18 Dec 25	1.42000 +0.08	1.42	1.33	1.34	4,609,286
17 Dec 25	1.34000 -0.04	1.38	1.33	1.37	950,600
16 Dec 25	1.38000 -0.02	1.45	1.34	1.38	1,219,609
15 Dec 25	1.40000 +0.00	1.44	1.36	1.42	630,186
12 Dec 25	1.40000 -0.05	1.48	1.40	1.44	366,002
11 Dec 25	1.45000 +0.03	1.45	1.42	1.43	241,779
10 Dec 25	1.42000 +0.04	1.44	1.37	1.39	354,871
09 Dec 25	1.38000 -0.03	1.44	1.37	1.39	332,481
08 Dec 25	1.41000 +0.02	1.45	1.34	1.40	1,108,933
05 Dec 25	1.39000 -0.01	1.42	1.39	1.41	393,493
04 Dec 25	1.40000 +0.02	1.41	1.36	1.36	633,255
03 Dec 25	1.38000 +0.04	1.38	1.31	1.35	474,166
02 Dec 25	1.34000 -0.03	1.37	1.31	1.35	588,164
01 Dec 25	1.37000 -0.06	1.42	1.36	1.41	363,839
28 Nov 25	1.43000 -0.01	1.46	1.42	1.44	289,002
26 Nov 25	1.44000 +0.00	1.46	1.42	1.42	397,478
25 Nov 25	1.44000 +0.05	1.44	1.37	1.37	388,389
24 Nov 25	1.39000 +0.05	1.40	1.33	1.34	578,321
21 Nov 25	1.34000 +0.04	1.35	1.28	1.30	388,898
20 Nov 25	1.30000 -0.03	1.39	1.28	1.36	610,254
19 Nov 25	1.33000 -0.03	1.37	1.33	1.36	357,883
18 Nov 25	1.36000 +0.04	1.41	1.30	1.33	464,997
17 Nov 25	1.32000 -0.01	1.42	1.32	1.33	1,110,874
14 Nov 25	1.33000 +0.01	1.36	1.28	1.30	434,732
13 Nov 25	1.32000 -0.02	1.37	1.31	1.35	497,022
12 Nov 25	1.34000 -0.06	1.38	1.32	1.38	726,909
11 Nov 25	1.40000 +0.08	1.41	1.25	1.25	860,517
10 Nov 25	1.32000 +0.04	1.35	1.29	1.31	358,061
07 Nov 25	1.28000 -0.02	1.32	1.21	1.28	1,075,023
06 Nov 25	1.30000 -0.04	1.37	1.27	1.33	1,017,409
05 Nov 25	1.34000 +0.02	1.38	1.29	1.32	407,997
04 Nov 25	1.32000 -0.12	1.43	1.30	1.40	1,051,397
03 Nov 25	1.44000 -0.06	1.54	1.43	1.49	624,866
31 Oct 25	1.50000 +0.01	1.51	1.45	1.46	426,892
30 Oct 25	1.48500 -0.04	1.58	1.48	1.51	893,036
29 Oct 25	1.53000 -0.18	1.69	1.50	1.69	1,782,160
28 Oct 25	1.71000 -0.01	1.77	1.68	1.72	408,207
27 Oct 25	1.72000 +0.01	1.82	1.67	1.73	426,021
24 Oct 25	1.71000 +0.07	1.73	1.64	1.68	483,873
23 Oct 25	1.64000 +0.01	1.65	1.61	1.62	374,137
22 Oct 25	1.63000 -0.01	1.65	1.55	1.60	694,092
21 Oct 25	1.64000 +0.09	1.67	1.53	1.57	906,200
20 Oct 25	1.55000 +0.06	1.58	1.50	1.52	537,119
17 Oct 25	1.49000 -0.07	1.57	1.49	1.54	800,013
16 Oct 25	1.56000 -0.03	1.69	1.53	1.62	831,808
15 Oct 25	1.59000 +0.05	1.65	1.54	1.56	1,436,566
14 Oct 25	1.54000 -0.08	1.63	1.53	1.60	1,014,633
13 Oct 25	1.62000 -0.06	1.72	1.61	1.70	439,566
10 Oct 25	1.68000 -0.13	1.84	1.67	1.84	654,187
09 Oct 25	1.81000 +0.17	1.83	1.64	1.68	984,652
08 Oct 25	1.64000 +0.09	1.68	1.57	1.57	572,105
07 Oct 25	1.55000 -0.04	1.61	1.53	1.60	1,014,285
06 Oct 25	1.59000 -0.02	1.68	1.58	1.63	441,253
03 Oct 25	1.61000 -0.05	1.69	1.60	1.67	739,723
02 Oct 25	1.66000 +0.12	1.67	1.54	1.54	457,428
01 Oct 25	1.54000 +0.03	1.57	1.51	1.52	413,130
30 Sep 25	1.51000 +0.02	1.59	1.47	1.47	505,432
29 Sep 25	1.49000 -0.06	1.58	1.47	1.56	1,201,117
26 Sep 25	1.55000 +0.06	1.59	1.49	1.52	898,828
25 Sep 25	1.49000 -0.03	1.56	1.49	1.50	526,437
24 Sep 25	1.52000 +0.02	1.65	1.50	1.50	1,457,355
23 Sep 25	1.50000 -0.02	1.54	1.46	1.52	323,250
22 Sep 25	1.52000 +0.00	1.57	1.49	1.51	353,609
19 Sep 25	1.52000 +0.03	1.57	1.47	1.49	1,070,934
18 Sep 25	1.49000 +0.07	1.52	1.41	1.41	533,661
17 Sep 25	1.42000 +0.00	1.50	1.40	1.41	550,469
16 Sep 25	1.42000 -0.03	1.46	1.40	1.45	568,833
15 Sep 25	1.45000 -0.04	1.50	1.41	1.49	745,407
12 Sep 25	1.49000 -0.07	1.58	1.49	1.54	505,455
11 Sep 25	1.56000 +0.10	1.58	1.46	1.46	776,550
10 Sep 25	1.46000 -0.14	1.60	1.46	1.60	818,154
09 Sep 25	1.60000 -0.03	1.65	1.59	1.63	388,283
08 Sep 25	1.63000 -0.12	1.75	1.63	1.75	398,622
05 Sep 25	1.75000 -0.02	1.79	1.71	1.77	422,761
04 Sep 25	1.77000 +0.06	1.79	1.60	1.71	1,096,539
03 Sep 25	1.71000 -0.01	1.82	1.68	1.69	417,638
02 Sep 25	1.72000 +0.03	1.82	1.65	1.70	584,666
29 Aug 25	1.69000 -0.07	1.79	1.68	1.79	560,362
28 Aug 25	1.76000 -0.06	1.82	1.74	1.81	455,861
27 Aug 25	1.82000 -0.03	2.02	1.81	1.91	774,011
26 Aug 25	1.85000 +0.03	1.95	1.78	1.83	663,099
25 Aug 25	1.82000 -0.17	1.98	1.81	1.98	977,364
22 Aug 25	1.99000 +0.12	2.05	1.84	1.87	1,093,858
21 Aug 25	1.87000 +0.23	1.94	1.58	1.60	2,619,951
20 Aug 25	1.64000 +0.05	1.66	1.58	1.60	659,456
19 Aug 25	1.59000 -0.05	1.65	1.55	1.61	821,251
18 Aug 25	1.64000 +0.05	1.65	1.57	1.59	1,089,139
15 Aug 25	1.59000 +0.11	1.70	1.50	1.50	1,483,841
14 Aug 25	1.48000 -0.01	1.52	1.47	1.49	708,245
13 Aug 25	1.49000 +0.08	1.52	1.42	1.43	630,692
12 Aug 25	1.41000 +0.01	1.42	1.36	1.41	589,212
11 Aug 25	1.40000 -0.04	1.46	1.39	1.45	519,502
08 Aug 25	1.44000 -0.01	1.55	1.41	1.46	497,237
07 Aug 25	1.45000 +0.07	1.50	1.37	1.39	1,138,783
06 Aug 25	1.38000 -0.03	1.41	1.35	1.39	385,798
05 Aug 25	1.41000 +0.02	1.45	1.39	1.39	492,076
04 Aug 25	1.39000 +0.05	1.41	1.33	1.35	381,050
01 Aug 25	1.34000 -0.04	1.38	1.31	1.34	416,410
31 Jul 25	1.38000 +0.00	1.43	1.37	1.37	612,048
30 Jul 25	1.38000 +0.03	1.48	1.35	1.35	514,844
29 Jul 25	1.35000 -0.09	1.45	1.34	1.44	709,827
28 Jul 25	1.44000 -0.03	1.49	1.44	1.48	335,301
25 Jul 25	1.47000 +0.00	1.48	1.42	1.47	440,585
24 Jul 25	1.47000 -0.04	1.51	1.46	1.50	295,311
23 Jul 25	1.51000 +0.08	1.52	1.43	1.46	563,067
22 Jul 25	1.43000 +0.04	1.46	1.38	1.39	641,634
21 Jul 25	1.39000 -0.02	1.48	1.38	1.42	598,499
18 Jul 25	1.41000 -0.03	1.49	1.40	1.43	412,850
17 Jul 25	1.44000 +0.05	1.45	1.38	1.39	839,884
16 Jul 25	1.39000 +0.05	1.41	1.34	1.35	646,097
15 Jul 25	1.34000 -0.02	1.39	1.29	1.37	730,927
14 Jul 25	1.36000 +0.03	1.43	1.32	1.32	749,102
11 Jul 25	1.33000 -0.04	1.37	1.28	1.37	623,546
10 Jul 25	1.37000 +0.06	1.37	1.29	1.31	904,047
09 Jul 25	1.31000 +0.04	1.38	1.26	1.27	1,539,647
08 Jul 25	1.27000 +0.08	1.30	1.18	1.21	2,053,487
07 Jul 25	1.19000 -0.07	1.25	1.15	1.25	1,819,306
03 Jul 25	1.26000 +0.02	1.28	1.24	1.26	384,919
02 Jul 25	1.24000 +0.05	1.28	1.19	1.19	1,115,795
01 Jul 25	1.19000 +0.03	1.27	1.13	1.14	1,156,806
30 Jun 25	1.16000 -0.02	1.22	1.14	1.22	1,208,541
27 Jun 25	1.18000 -0.08	1.28	1.16	1.28	8,819,952
26 Jun 25	1.26000 -0.05	1.33	1.23	1.31	1,239,528
25 Jun 25	1.31000 -0.04	1.37	1.29	1.34	443,146
24 Jun 25	1.35000 +0.05	1.39	1.28	1.30	641,317
23 Jun 25	1.30000 +0.00	1.34	1.24	1.28	608,958
20 Jun 25	1.30000 -0.08	1.40	1.24	1.39	1,285,018
18 Jun 25	1.38000 -0.12	1.54	1.37	1.47	697,529
17 Jun 25	1.50000 -0.01	1.51	1.41	1.50	1,295,826
16 Jun 25	1.51000 +0.17	1.51	1.33	1.35	920,422
13 Jun 25	1.34000 -0.12	1.43	1.31	1.41	1,017,749
12 Jun 25	1.46000 -0.02	1.49	1.42	1.45	319,768
11 Jun 25	1.48000 -0.15	1.63	1.48	1.63	853,851
10 Jun 25	1.63000 +0.14	1.67	1.49	1.49	1,038,270
09 Jun 25	1.49000 -0.03	1.58	1.45	1.53	845,565
06 Jun 25	1.52000 +0.05	1.56	1.45	1.48	839,825
05 Jun 25	1.47000 -0.03	1.60	1.46	1.51	1,044,696
04 Jun 25	1.50000 +0.14	1.51	1.29	1.34	2,225,603
03 Jun 25	1.36000 +0.08	1.39	1.24	1.28	1,652,415
02 Jun 25	1.28000 +0.07	1.28	1.19	1.23	936,505
30 May 25	1.21000 -0.04	1.24	1.20	1.23	575,977
29 May 25	1.25000 +0.00	1.27	1.22	1.25	660,722
28 May 25	1.25000 +0.05	1.26	1.17	1.19	1,005,148
27 May 25	1.20000 +0.00	1.23	1.18	1.21	533,595
23 May 25	1.20000 -0.04	1.22	1.19	1.22	778,194
22 May 25	1.24000 +0.03	1.24	1.18	1.20	612,798
21 May 25	1.21000 -0.07	1.29	1.20	1.28	747,105
20 May 25	1.28000 +0.03	1.31	1.22	1.23	549,905
19 May 25	1.25000 -0.01	1.29	1.21	1.24	625,314
16 May 25	1.26000 +0.00	1.26	1.23	1.26	410,084
15 May 25	1.26000 +0.07	1.26	1.16	1.24	608,186
14 May 25	1.19000 -0.02	1.24	1.17	1.21	634,971
13 May 25	1.21000 -0.08	1.30	1.21	1.30	781,438
12 May 25	1.29000 +0.06	1.33	1.25	1.27	685,701
09 May 25	1.23000 -0.03	1.30	1.20	1.24	765,792
08 May 25	1.26000 +0.03	1.32	1.20	1.23	911,949
07 May 25	1.23000 -0.02	1.27	1.20	1.25	752,163
06 May 25	1.25000 -0.11	1.33	1.23	1.32	772,319
05 May 25	1.36000 -0.09	1.45	1.33	1.43	640,922
02 May 25	1.45000 +0.00	1.51	1.44	1.44	700,220
01 May 25	1.45000 +0.03	1.49	1.40	1.45	696,943
30 Apr 25	1.42000 +0.05	1.44	1.33	1.35	722,315
29 Apr 25	1.37000 -0.05	1.42	1.36	1.40	402,115
28 Apr 25	1.42000 -0.01	1.53	1.40	1.44	542,479
25 Apr 25	1.43000 -0.08	1.50	1.41	1.50	545,613
24 Apr 25	1.51000 +0.01	1.53	1.45	1.49	426,047
23 Apr 25	1.50000 +0.03	1.57	1.44	1.52	864,369
22 Apr 25	1.47000 +0.11	1.48	1.36	1.39	1,608,992
21 Apr 25	1.36000 +0.07	1.40	1.27	1.29	799,838
17 Apr 25	1.29000 +0.03	1.34	1.23	1.25	908,336
16 Apr 25	1.26000 -0.01	1.28	1.20	1.26	1,003,176
15 Apr 25	1.27000 +0.05	1.32	1.20	1.20	705,049
14 Apr 25	1.22000 -0.01	1.27	1.18	1.26	659,106
11 Apr 25	1.23000 +0.10	1.25	1.09	1.14	844,258
10 Apr 25	1.13000 -0.04	1.19	1.05	1.17	687,842
09 Apr 25	1.17000 +0.13	1.24	1.01	1.03	1,201,532
08 Apr 25	1.04000 -0.12	1.23	1.02	1.19	896,937
07 Apr 25	1.16000 -0.01	1.20	1.09	1.17	996,257
04 Apr 25	1.17000 -0.12	1.28	1.13	1.25	1,267,574
03 Apr 25	1.28500 -0.07	1.30	1.21	1.26	640,439
02 Apr 25	1.35500 -0.03	1.41	1.34	1.34	659,298
01 Apr 25	1.39000 -0.20	1.57	1.36	1.57	1,036,036
31 Mar 25	1.59000 -0.22	1.76	1.58	1.76	958,279
28 Mar 25	1.81000 +0.02	1.81	1.68	1.75	937,119
27 Mar 25	1.79000 +0.03	2.02	1.74	1.86	1,010,800
26 Mar 25	1.76000 -0.11	1.88	1.74	1.85	495,881
25 Mar 25	1.87000 -0.11	1.99	1.80	1.98	998,277
24 Mar 25	1.98000 +0.07	2.00	1.87	1.92	916,300
21 Mar 25	1.91000 +0.09	1.92	1.77	1.80	1,666,595
20 Mar 25	1.82000 +0.03	1.86	1.78	1.80	462,992
19 Mar 25	1.79000 +0.02	1.83	1.76	1.80	440,565
18 Mar 25	1.77000 -0.12	1.84	1.70	1.84	828,173
17 Mar 25	1.89000 +0.12	1.94	1.79	1.82	1,083,457
14 Mar 25	1.77000 -0.04	1.88	1.76	1.86	641,188
13 Mar 25	1.81000 -0.14	1.96	1.76	1.95	552,009
12 Mar 25	1.95000 +0.11	1.98	1.83	1.90	771,000
11 Mar 25	1.84000 +0.05	1.86	1.70	1.82	770,662
10 Mar 25	1.79000 -0.03	1.85	1.71	1.82	1,398,819
07 Mar 25	1.82000 -0.11	1.98	1.81	1.93	430,715
06 Mar 25	1.93000 +0.00	2.01	1.85	1.87	953,153
05 Mar 25	1.93000 +0.06	1.95	1.79	1.90	1,221,266
04 Mar 25	1.87000 -0.05	1.99	1.85	1.92	1,285,605
03 Mar 25	1.92000 -0.15	2.13	1.88	2.09	574,086
28 Feb 25	2.07000 +0.05	2.09	1.91	2.00	894,180
27 Feb 25	2.02000 -0.13	2.20	2.00	2.10	509,150
26 Feb 25	2.15000 +0.03	2.27	2.08	2.12	962,218
25 Feb 25	2.12000 -0.11	2.29	2.03	2.29	1,020,647
24 Feb 25	2.22500 -0.10	2.40	2.21	2.32	1,346,871
21 Feb 25	2.32000 -0.15	2.59	2.18	2.54	1,019,752
20 Feb 25	2.47000 -0.06	2.63	2.39	2.51	1,253,424
19 Feb 25	2.53000 +0.05	2.63	2.42	2.49	1,026,217
18 Feb 25	2.48000 +0.05	2.58	2.37	2.43	773,121
14 Feb 25	2.43000 +0.00	2.58	2.39	2.48	844,157
13 Feb 25	2.43000 +0.27	2.43	2.20	2.27	1,568,832
12 Feb 25	2.16000 +0.08	2.20	2.00	2.02	934,739
11 Feb 25	2.08000 +0.02	2.09	1.95	2.00	1,275,919
10 Feb 25	2.06000 +0.14	2.22	1.88	1.95	1,756,400
07 Feb 25	1.92000 -0.24	2.25	1.91	2.17	1,634,191
06 Feb 25	2.16000 +0.02	2.36	2.08	2.14	3,273,436
05 Feb 25	2.14000 +0.51	2.19	1.76	1.78	4,837,438
04 Feb 25	1.63000 -0.05	1.71	1.61	1.66	1,890,377
03 Feb 25	1.68000 -0.06	1.83	1.62	1.70	2,209,947
31 Jan 25	1.74000 +0.08	1.79	1.69	1.70	3,138,511
30 Jan 25	1.66000 -0.23	1.94	1.66	1.91	3,654,966
29 Jan 25	1.89000 -0.51	2.37	1.76	1.77	12,437,890
28 Jan 25	2.40000 +0.00	2.52	2.27	2.36	3,118,625
27 Jan 25	2.40000 +0.18	2.45	2.21	2.22	4,040,429
24 Jan 25	2.22000 -0.08	2.41	2.21	2.27	2,417,716
23 Jan 25	2.30000 +0.04	2.36	2.13	2.25	2,367,437
22 Jan 25	2.26000 +0.01	2.40	2.23	2.25	2,882,365
21 Jan 25	2.25000 +0.01	2.39	2.19	2.26	3,061,039
17 Jan 25	2.24000 -0.15	2.40	2.16	2.40	3,145,088
16 Jan 25	2.39000 -0.46	2.93	2.34	2.92	3,407,380
15 Jan 25	2.85000 +0.20	2.89	2.71	2.77	1,539,412
14 Jan 25	2.64500 +0.09	2.67	2.41	2.60	1,335,587
13 Jan 25	2.56000 -0.19	2.74	2.46	2.69	2,122,800
10 Jan 25	2.75000 -0.03	3.06	2.74	3.05	2,544,320
08 Jan 25	2.78000 -0.21	3.02	2.75	3.01	1,604,526
07 Jan 25	2.99000 -0.14	3.19	2.95	3.13	1,296,125
06 Jan 25	3.13000 -0.11	3.32	3.05	3.24	1,383,894
03 Jan 25	3.24000 +0.24	3.33	3.01	3.01	1,591,779
02 Jan 25	3.00000 -0.03	3.20	2.89	3.10	1,025,022
31 Dec 24	3.03000 +0.11	3.08	2.85	2.99	2,462,349
30 Dec 24	2.92000 -0.14	3.07	2.89	3.00	1,535,732
27 Dec 24	3.06000 -0.13	3.28	3.03	3.13	745,744
26 Dec 24	3.19000 -0.03	3.32	3.18	3.26	684,280
24 Dec 24	3.22000 +0.04	3.26	3.13	3.21	421,099
23 Dec 24	3.18000 +0.18	3.27	2.98	3.13	983,497
20 Dec 24	3.00000 +0.07	3.10	2.89	2.90	1,850,707
19 Dec 24	2.93000 +0.02	3.01	2.80	2.93	975,146
18 Dec 24	2.91500 -0.22	3.22	2.81	3.17	1,473,703
17 Dec 24	3.13000 +0.03	3.25	3.05	3.07	1,234,772
16 Dec 24	3.10000 +0.01	3.25	3.08	3.11	1,726,661
13 Dec 24	3.09000 -0.04	3.20	3.01	3.20	906,445
12 Dec 24	3.13000 -0.37	3.53	3.12	3.43	896,460
11 Dec 24	3.50000 -0.11	3.72	3.45	3.66	761,617
10 Dec 24	3.61000 -0.28	3.94	3.59	3.91	778,425
09 Dec 24	3.89000 +0.39	4.00	3.53	3.53	1,329,605
06 Dec 24	3.50000 +0.16	3.57	3.36	3.37	924,735
05 Dec 24	3.34000 -0.05	3.47	3.28	3.32	847,924
04 Dec 24	3.39000 +0.03	3.45	3.26	3.31	770,956
03 Dec 24	3.36000 -0.30	3.63	3.29	3.62	1,176,895
02 Dec 24	3.66000 +0.05	3.90	3.61	3.71	1,081,559
29 Nov 24	3.61000 -0.02	3.73	3.61	3.69	423,855
27 Nov 24	3.63000 +0.15	3.70	3.54	3.56	548,135
26 Nov 24	3.48000 -0.02	3.55	3.38	3.47	535,656
25 Nov 24	3.50000 +0.27	3.60	3.28	3.33	869,138
22 Nov 24	3.23000 +0.05	3.42	3.08	3.20	1,171,471
21 Nov 24	3.18000 +0.05	3.25	2.99	3.12	1,088,435
20 Nov 24	3.13000 +0.14	3.20	2.90	3.01	1,196,347
19 Nov 24	2.99000 -0.06	3.07	2.91	3.06	1,176,305
18 Nov 24	3.05000 -0.42	3.48	3.00	3.48	1,200,795
15 Nov 24	3.47000 -0.48	4.00	3.36	3.99	1,832,082
14 Nov 24	3.95000 +0.03	4.16	3.90	3.97	1,348,939
13 Nov 24	3.92000 +0.21	4.44	3.89	4.08	2,225,318
12 Nov 24	3.71000 -0.32	4.14	3.65	4.00	898,308
11 Nov 24	4.03000 +0.07	4.14	3.88	4.01	1,402,292
08 Nov 24	3.96000 +0.15	4.05	3.76	3.85	1,461,195
07 Nov 24	3.81000 -0.03	4.12	3.77	3.87	1,325,438
06 Nov 24	3.84000 +0.06	4.16	3.65	3.87	1,332,526
05 Nov 24	3.78000 +0.05	3.80	3.46	3.62	1,293,125
04 Nov 24	3.73000 +0.41	4.07	3.19	3.25	2,853,415
01 Nov 24	3.32000 +0.59	3.34	2.71	2.74	2,859,254
31 Oct 24	2.73000 +0.03	2.93	2.66	2.67	2,300,778
30 Oct 24	2.70000 -0.14	2.86	2.66	2.80	1,367,641
29 Oct 24	2.84000 +0.01	2.92	2.74	2.83	2,098,744
28 Oct 24	2.83000 +0.00	3.02	2.82	2.85	772,249
25 Oct 24	2.83000 -0.27	3.10	2.82	3.10	1,235,931
24 Oct 24	3.10000 -0.22	3.39	3.07	3.31	985,526
23 Oct 24	3.32000 +0.20	3.38	3.04	3.09	1,259,860
22 Oct 24	3.12000 -0.08	3.22	3.07	3.17	588,884
21 Oct 24	3.20000 +0.06	3.23	3.03	3.15	1,235,399
18 Oct 24	3.14000 +0.14	3.15	2.96	2.99	1,698,249
17 Oct 24	3.00000 +0.02	3.02	2.92	2.99	871,417
16 Oct 24	2.98000 +0.04	3.04	2.93	2.96	1,337,325
15 Oct 24	2.94000 -0.02	3.06	2.89	2.95	790,596
14 Oct 24	2.96000 -0.03	3.04	2.94	2.97	1,523,019
11 Oct 24	2.99000 +0.05	3.10	2.92	2.94	1,121,676
10 Oct 24	2.94000 -0.07	3.00	2.89	2.93	846,386
09 Oct 24	3.01000 -0.03	3.08	2.94	3.03	865,803
08 Oct 24	3.04000 -0.07	3.15	3.02	3.09	1,105,449
07 Oct 24	3.11000 -0.26	3.26	3.07	3.23	720,666
04 Oct 24	3.37000 +0.17	3.49	3.09	3.24	1,217,702
03 Oct 24	3.20000 -0.15	3.34	3.16	3.30	2,006,959
02 Oct 24	3.35000 -0.22	3.55	3.35	3.54	824,891
01 Oct 24	3.57000 -0.11	3.67	3.42	3.65	1,277,079
30 Sep 24	3.68000 -0.07	3.78	3.60	3.71	698,070
27 Sep 24	3.75000 +0.06	3.95	3.73	3.76	787,049
26 Sep 24	3.69000 -0.07	3.86	3.64	3.86	1,141,807
25 Sep 24	3.76000 -0.26	4.01	3.76	4.01	1,247,067
24 Sep 24	4.02000 -0.04	4.14	3.85	4.12	1,325,139
23 Sep 24	4.06000 -0.16	4.19	3.99	4.17	1,389,283
20 Sep 24	4.22000 -0.14	4.35	4.03	4.30	4,769,099
19 Sep 24	4.36000 +0.20	4.46	4.21	4.32	1,974,137
18 Sep 24	4.16000 +0.06	4.35	4.00	4.10	2,434,123
17 Sep 24	4.10000 +0.42	4.39	3.75	3.75	7,292,898
16 Sep 24	3.68000 +0.44	5.44	3.65	4.96	44,506,968
13 Sep 24	3.24000 +0.09	3.41	3.16	3.18	521,590
12 Sep 24	3.15000 -0.10	3.27	3.13	3.27	412,278
11 Sep 24	3.25000 -0.02	3.25	3.14	3.24	410,873
10 Sep 24	3.27000 +0.24	3.28	3.00	3.03	698,112
09 Sep 24	3.03000 +0.07	3.16	2.97	2.97	916,482
06 Sep 24	2.96000 -0.28	3.32	2.95	3.25	748,156
05 Sep 24	3.24000 -0.01	3.30	3.16	3.25	345,384
04 Sep 24	3.25000 +0.02	3.32	3.12	3.20	471,915
03 Sep 24	3.23000 -0.24	3.57	3.17	3.42	811,226
30 Aug 24	3.47000 +0.22	3.58	3.19	3.28	1,566,246
29 Aug 24	3.25000 +0.19	3.38	3.01	3.08	553,803
28 Aug 24	3.06000 +0.01	3.08	2.98	3.01	661,008
27 Aug 24	3.05000 -0.13	3.19	3.00	3.16	398,177
26 Aug 24	3.18000 -0.01	3.27	3.09	3.24	667,196
23 Aug 24	3.19000 +0.11	3.30	3.06	3.06	649,969
22 Aug 24	3.08000 -0.22	3.30	2.99	3.30	555,572
21 Aug 24	3.30000 +0.16	3.41	3.16	3.16	687,219
20 Aug 24	3.14000 -0.22	3.46	3.01	3.37	594,696
19 Aug 24	3.36000 +0.23	3.37	3.04	3.08	698,029
16 Aug 24	3.13000 -0.07	3.29	3.13	3.16	612,044
15 Aug 24	3.20000 +0.31	3.20	2.95	2.99	690,172
14 Aug 24	2.89500 -0.13	3.11	2.83	2.99	876,674
13 Aug 24	3.03000 +0.01	3.22	2.99	3.01	889,741
12 Aug 24	3.02000 +0.02	3.69	3.00	3.33	1,856,360
09 Aug 24	3.00000 -0.31	3.32	2.96	3.00	716,081
08 Aug 24	3.31000 +0.03	3.51	3.19	3.34	674,396
07 Aug 24	3.28000 -0.24	3.68	3.28	3.60	850,151
06 Aug 24	3.52000 +0.09	3.65	3.34	3.45	687,304
05 Aug 24	3.43000 -0.18	3.51	3.30	3.31	902,637
02 Aug 24	3.61000 -0.19	3.77	3.52	3.62	535,233
01 Aug 24	3.80000 -0.09	3.95	3.64	3.89	819,213
31 Jul 24	3.89000 -0.23	4.28	3.88	4.16	1,282,499
30 Jul 24	4.12000 -0.05	4.30	4.10	4.19	484,112
29 Jul 24	4.17000 -0.30	4.47	4.13	4.47	490,161
26 Jul 24	4.47000 +0.11	4.62	4.30	4.42	437,684
25 Jul 24	4.36000 +0.05	4.46	4.17	4.29	559,378
24 Jul 24	4.31000 +0.10	4.58	4.11	4.15	597,442
23 Jul 24	4.21000 +0.20	4.22	3.92	3.99	560,363
22 Jul 24	4.01000 +0.31	4.02	3.59	3.75	725,058
19 Jul 24	3.70000 -0.25	4.01	3.69	3.96	1,056,125
18 Jul 24	3.95000 -0.34	4.38	3.91	4.29	806,937
17 Jul 24	4.29000 -0.28	4.79	4.21	4.51	1,131,332
16 Jul 24	4.57000 +0.59	4.58	3.97	4.06	1,098,969
15 Jul 24	3.98000 +0.01	4.17	3.85	3.99	895,052
12 Jul 24	3.97000 -0.01	4.27	3.83	4.03	1,366,261
11 Jul 24	3.98000 +0.04	4.17	3.91	4.05	1,262,953
10 Jul 24	3.94000 -0.29	4.29	3.91	4.24	834,261
09 Jul 24	4.23000 +0.05	4.47	4.00	4.18	1,235,728
08 Jul 24	4.18000 +0.56	4.26	3.60	3.62	2,201,695
05 Jul 24	3.62000 +0.14	3.65	3.27	3.49	1,343,429
03 Jul 24	3.48000 -0.09	3.72	3.46	3.61	377,900
02 Jul 24	3.57000 -0.62	4.22	3.43	4.22	1,296,949
01 Jul 24	4.19000 +0.10	4.26	4.03	4.09	888,433
28 Jun 24	4.09000 -0.11	4.24	3.97	4.24	3,292,331
27 Jun 24	4.20000 +0.04	4.30	4.01	4.20	1,048,255
26 Jun 24	4.16000 -0.04	4.19	3.99	4.19	1,483,322
25 Jun 24	4.20000 -0.40	4.86	4.13	4.60	2,203,176
24 Jun 24	4.60000 -0.15	4.77	4.41	4.69	2,070,405
21 Jun 24	4.75000 -0.50	5.47	4.66	5.00	4,384,367
20 Jun 24	5.25000 +1.11	5.70	4.10	4.31	8,047,824
18 Jun 24	4.14000 -4.25	6.40	3.93	6.29	21,551,990
17 Jun 24	8.39000 -0.45	8.87	8.25	8.79	1,036,548
14 Jun 24	8.84000 -0.68	9.52	8.76	9.45	1,266,352
13 Jun 24	9.52000 -0.27	9.92	9.47	9.71	717,565
12 Jun 24	9.79000 -0.20	10.68	9.48	10.47	806,630
11 Jun 24	9.99000 -0.46	10.44	9.88	10.33	591,155
10 Jun 24	10.45000 -0.17	10.51	9.85	10.42	1,019,106
07 Jun 24	10.62000 -0.46	11.16	10.60	11.09	327,969
06 Jun 24	11.08000 -0.57	11.91	11.06	11.55	432,060
05 Jun 24	11.65000 +0.21	11.77	11.10	11.19	503,988
04 Jun 24	11.44000 +0.04	11.57	11.10	11.45	408,013
03 Jun 24	11.40000 -0.48	12.68	11.32	12.03	832,204
31 May 24	11.88000 -0.09	13.00	11.82	12.19	822,591
30 May 24	11.97000 +0.35	12.26	11.28	11.64	770,998
29 May 24	11.62000 -0.24	11.83	10.98	11.50	591,334
28 May 24	11.86000 +0.59	12.25	11.39	11.72	719,641
24 May 24	11.27000 -0.01	11.59	11.22	11.58	342,788
23 May 24	11.28000 -0.70	12.02	11.03	11.98	513,856
22 May 24	11.98000 +0.40	12.01	11.35	11.54	504,511
21 May 24	11.58000 -0.21	12.20	11.37	11.76	417,548
20 May 24	11.79000 -0.28	12.06	11.66	12.02	430,070
17 May 24	12.07000 +0.11	12.26	11.62	11.98	493,174
16 May 24	11.96000 -0.02	12.24	11.63	11.92	370,523
15 May 24	11.97500 +0.31	12.44	11.42	12.21	589,888
14 May 24	11.67000 -0.08	12.68	11.52	12.04	504,707
13 May 24	11.75000 -0.79	13.24	11.55	12.57	665,954
10 May 24	12.54000 +0.02	12.74	11.78	12.49	620,927
09 May 24	12.52000 +0.09	12.86	12.22	12.45	592,338
08 May 24	12.43000 +0.12	12.58	11.85	12.34	1,022,830
07 May 24	12.31000 +0.59	12.84	11.30	12.43	518,362
06 May 24	11.72000 +0.01	12.20	11.55	11.60	284,358
03 May 24	11.71000 +0.60	12.11	11.44	11.63	498,077
02 May 24	11.11000 -0.20	12.00	10.95	11.88	619,251
01 May 24	11.31000 +0.25	11.97	10.82	11.11	1,017,297
30 Apr 24	11.06000 -0.36	11.75	11.04	11.22	758,268
29 Apr 24	11.42000 +0.36	11.42	10.89	11.03	514,305
26 Apr 24	11.06000 +0.08	11.23	10.77	11.10	474,113
25 Apr 24	10.98500 -0.79	11.28	10.39	11.18	1,077,726
24 Apr 24	11.77000 -0.80	12.59	11.63	12.50	760,031
23 Apr 24	12.57000 -0.43	13.46	12.56	13.10	379,269
22 Apr 24	13.00000 +0.04	13.32	12.73	13.01	445,808
19 Apr 24	12.96000 +0.42	13.07	12.30	12.48	1,007,879
18 Apr 24	12.54000 -0.17	12.94	12.50	12.73	678,124
17 Apr 24	12.71000 -0.17	13.31	12.58	13.03	810,044
16 Apr 24	12.88000 -0.39	13.36	12.82	13.11	398,224
15 Apr 24	13.27000 -0.14	13.77	12.97	13.55	698,637
12 Apr 24	13.41000 +0.00	14.07	12.94	13.21	728,554
11 Apr 24	13.41000 -1.32	14.50	13.19	14.26	918,170
10 Apr 24	14.73000 -1.01	15.06	14.22	15.06	810,629
09 Apr 24	15.74000 +1.12	15.79	14.44	14.66	903,072
08 Apr 24	14.62000 -0.46	15.12	14.59	15.01	488,199
05 Apr 24	15.08000 -0.24	15.33	14.50	15.04	377,746
04 Apr 24	15.32000 -0.30	16.21	15.21	15.71	686,664
03 Apr 24	15.62000 +1.19	15.69	13.98	14.55	501,752
02 Apr 24	14.43000 -1.70	15.76	14.10	15.70	1,130,241
01 Apr 24	16.13000 +0.37	16.26	14.91	15.58	555,950
28 Mar 24	15.76000 +0.57	16.08	15.22	15.28	579,810
27 Mar 24	15.19000 +1.10	15.24	14.06	14.23	602,415
26 Mar 24	14.09000 +0.51	14.36	13.64	13.83	455,987
25 Mar 24	13.58000 -0.07	14.02	13.36	13.50	650,007
22 Mar 24	13.65000 -0.06	13.85	13.54	13.84	336,067
21 Mar 24	13.71000 +0.01	14.26	13.67	13.80	460,775
20 Mar 24	13.70000 -0.22	14.14	13.15	14.14	517,992
19 Mar 24	13.92000 +0.06	14.21	13.59	13.84	757,707
18 Mar 24	13.86000 -0.46	14.26	13.70	14.25	692,068
15 Mar 24	14.32000 +0.22	14.69	13.71	14.08	2,308,001
14 Mar 24	14.10500 -1.25	15.45	13.80	15.26	1,059,002
13 Mar 24	15.35000 +0.57	15.39	14.43	14.69	1,075,993
12 Mar 24	14.78500 +0.85	15.05	13.56	13.85	1,013,911
11 Mar 24	13.94000 -1.45	15.88	13.45	15.44	1,618,162
08 Mar 24	15.39000 +0.54	15.77	15.17	15.18	687,417
07 Mar 24	14.85000 +0.27	15.14	14.36	14.66	1,463,454
06 Mar 24	14.58000 +0.32	14.62	14.12	14.39	685,160
05 Mar 24	14.26000 -0.26	14.88	14.05	14.45	820,291
04 Mar 24	14.52000 -0.76	15.26	14.30	15.26	903,818
01 Mar 24	15.28000 +0.37	16.18	14.85	14.91	1,324,872
29 Feb 24	14.91000 -0.58	16.41	14.80	15.99	1,096,065
28 Feb 24	15.49000 +0.78	18.07	14.88	15.24	1,794,137
27 Feb 24	14.71000 +0.63	14.98	14.05	14.42	1,211,150
26 Feb 24	14.08000 +0.44	14.25	13.40	13.53	492,917
23 Feb 24	13.64000 -0.31	14.63	13.50	14.02	1,080,741
22 Feb 24	13.95000 +0.29	14.05	13.40	13.60	511,659
21 Feb 24	13.66000 -0.16	14.11	13.42	13.67	1,019,862
20 Feb 24	13.82000 +0.85	14.60	12.97	12.97	1,387,948
16 Feb 24	12.97000 +0.36	13.07	12.24	12.38	465,798
15 Feb 24	12.61000 +0.66	12.95	12.07	12.16	984,219
14 Feb 24	11.95000 +1.12	11.98	10.85	11.06	625,421
13 Feb 24	10.83000 -0.67	11.13	10.57	10.96	1,003,477
12 Feb 24	11.50000 +0.00	11.72	11.28	11.43	627,145
09 Feb 24	11.50000 -0.04	11.85	11.26	11.71	510,565
08 Feb 24	11.54000 +0.24	11.85	11.14	11.35	695,567
07 Feb 24	11.30000 -0.27	11.61	10.90	11.55	664,084
06 Feb 24	11.57000 +0.21	11.60	10.87	11.22	854,208
05 Feb 24	11.36000 -0.23	11.52	11.09	11.34	509,644
02 Feb 24	11.59000 -0.10	11.69	10.92	11.44	1,190,897
01 Feb 24	11.69000 -0.16	12.18	11.64	11.92	516,497
31 Jan 24	11.85000 -0.25	12.39	11.79	12.09	756,322
30 Jan 24	12.10000 -1.06	13.03	12.08	13.03	475,895
29 Jan 24	13.16000 +0.48	13.21	12.20	12.69	817,302
26 Jan 24	12.68000 -0.39	13.52	12.60	13.25	493,631
25 Jan 24	13.07000 -0.09	13.25	12.63	13.23	761,550
24 Jan 24	13.16000 -0.46	14.23	13.01	13.65	513,197
23 Jan 24	13.62000 -0.18	14.26	13.02	14.07	481,687
22 Jan 24	13.80000 +0.91	13.85	12.87	12.96	698,771
19 Jan 24	12.89000 -0.07	13.02	12.54	12.99	379,004
18 Jan 24	12.96000 -0.49	13.68	12.81	13.52	594,708
17 Jan 24	13.45000 +0.07	13.46	12.99	13.17	723,277
16 Jan 24	13.38000 -0.88	14.04	13.10	14.04	665,762
12 Jan 24	14.26000 +0.38	14.68	13.98	14.07	817,310
11 Jan 24	13.88000 -2.10	16.00	13.64	16.00	1,506,920
10 Jan 24	15.98000 -0.40	16.83	15.85	16.25	597,807
09 Jan 24	16.38000 -0.11	16.46	15.94	16.26	373,961
08 Jan 24	16.49000 +1.10	16.51	15.23	15.31	774,615
05 Jan 24	15.39000 -0.05	15.45	14.52	15.25	515,240
04 Jan 24	15.44000 -0.16	15.91	15.32	15.63	497,365
03 Jan 24	15.60000 -0.39	16.12	15.50	15.72	806,439
02 Jan 24	15.99000 +0.84	16.31	14.37	14.88	858,330
29 Dec 23	15.15000 -0.43	15.71	15.04	15.62	491,595
28 Dec 23	15.58000 +0.26	16.53	15.33	15.33	814,910
27 Dec 23	15.32000 +0.00	15.83	15.12	15.41	515,071
26 Dec 23	15.32000 +0.91	15.53	14.30	14.30	819,030
22 Dec 23	14.41000 +0.11	15.04	14.21	14.49	943,947
21 Dec 23	14.30000 +0.74	14.44	13.76	13.82	614,116
20 Dec 23	13.56000 -0.69	14.76	13.51	14.11	1,838,248
19 Dec 23	14.25000 +0.37	14.71	13.98	14.08	1,013,469
18 Dec 23	13.88000 -0.79	14.77	13.81	14.61	809,959
15 Dec 23	14.67000 -0.29	15.26	13.94	15.18	3,616,601
14 Dec 23	14.96000 -0.21	15.55	14.78	15.54	1,202,989
13 Dec 23	15.17000 +2.35	15.46	13.12	13.13	1,565,127
12 Dec 23	12.82000 +0.02	12.95	12.41	12.76	873,408
11 Dec 23	12.80000 -0.16	13.40	12.31	13.02	1,511,044
08 Dec 23	12.96000 +0.68	13.08	11.85	12.21	847,908
07 Dec 23	12.28000 +0.31	12.42	11.82	11.82	612,369
06 Dec 23	11.97000 +0.32	12.48	11.40	11.70	725,613
05 Dec 23	11.65000 +0.09	11.84	11.15	11.42	431,903
04 Dec 23	11.56000 +0.22	11.75	11.22	11.22	478,481
01 Dec 23	11.34000 +0.09	11.40	10.51	11.18	559,125
30 Nov 23	11.25000 +0.64	11.40	10.93	11.00	704,310
29 Nov 23	10.61000 +0.17	11.14	10.50	10.59	459,289
28 Nov 23	10.44000 +0.01	10.54	10.05	10.54	413,649
27 Nov 23	10.43000 -0.42	10.85	10.32	10.72	578,119
24 Nov 23	10.85000 +0.43	10.87	10.39	10.43	226,146
22 Nov 23	10.42000 +0.07	10.66	10.26	10.58	447,521
21 Nov 23	10.35000 -0.47	10.90	10.33	10.80	469,689
20 Nov 23	10.82000 -0.53	11.50	10.67	11.33	436,717
17 Nov 23	11.35000 +0.13	11.61	11.25	11.33	608,301
16 Nov 23	11.22000 -0.50	11.55	10.56	11.54	985,077
15 Nov 23	11.72000 -0.02	12.52	11.70	11.75	695,860
14 Nov 23	11.74000 +1.48	11.79	10.86	10.96	2,061,171
13 Nov 23	10.26000 +0.42	10.37	9.58	9.83	1,629,656
10 Nov 23	9.84000 -0.13	10.05	9.60	9.90	1,873,077
09 Nov 23	9.97000 -0.03	10.40	9.88	10.18	1,788,849
08 Nov 23	10.00000 -0.20	10.31	9.56	10.03	3,746,448
07 Nov 23	10.20000 -2.28	12.33	9.74	12.00	7,522,335
06 Nov 23	12.48000 -5.40	18.24	12.10	17.90	4,607,170
03 Nov 23	17.88000 +1.28	18.03	16.73	16.90	971,574
02 Nov 23	16.60000 +0.25	17.07	16.42	16.69	711,733
01 Nov 23	16.35000 -0.01	16.83	16.23	16.27	679,153
31 Oct 23	16.36000 +0.36	16.51	15.93	16.04	504,825
30 Oct 23	16.00000 -0.20	16.80	15.95	16.28	949,595
27 Oct 23	16.20000 +0.17	16.73	15.63	16.14	1,087,569
26 Oct 23	16.03000 +0.03	16.35	15.78	16.00	729,209
25 Oct 23	16.00000 -0.67	16.31	15.77	16.29	718,548
24 Oct 23	16.67000 +0.11	17.45	16.61	16.94	1,182,345
23 Oct 23	16.56000 -1.39	17.86	16.17	17.81	1,026,564
20 Oct 23	17.95000 -0.05	18.32	17.65	18.20	977,833
19 Oct 23	18.00000 -0.21	18.28	17.60	18.21	1,110,427
18 Oct 23	18.21000 -0.54	18.85	18.09	18.61	681,727
17 Oct 23	18.75000 -0.02	19.14	18.47	18.47	638,634
16 Oct 23	18.77000 -0.17	19.13	18.21	19.12	695,612
13 Oct 23	18.94000 +0.19	19.04	18.50	18.95	746,814
12 Oct 23	18.75000 -0.43	19.13	18.32	19.13	2,057,185
11 Oct 23	19.18000 -0.16	21.34	18.97	19.33	818,081
10 Oct 23	19.34000 -0.07	19.90	19.31	19.42	671,501
09 Oct 23	19.41000 -0.65	19.71	19.02	19.69	614,717
06 Oct 23	20.06000 -0.07	20.60	19.64	19.80	422,154
05 Oct 23	20.13000 +0.22	20.33	19.36	19.90	628,812
04 Oct 23	19.91000 +0.60	19.93	18.91	19.43	675,715
03 Oct 23	19.31000 -0.55	20.15	19.06	19.57	810,154
02 Oct 23	19.86000 -0.20	20.26	19.45	19.90	1,224,543
29 Sep 23	20.06000 +0.43	20.27	19.53	19.81	1,096,724
28 Sep 23	19.63000 -0.67	20.91	19.12	20.30	1,643,305
27 Sep 23	20.30000 -0.19	20.83	19.97	20.66	434,830
26 Sep 23	20.49000 -0.26	21.17	20.25	20.76	743,047
25 Sep 23	20.75000 -0.52	21.20	20.57	21.15	1,249,404
22 Sep 23	21.27000 -0.87	22.13	21.09	22.13	574,420
21 Sep 23	22.14000 -0.38	22.70	21.84	22.35	549,696
20 Sep 23	22.52000 +0.35	23.12	21.81	22.18	1,549,256
19 Sep 23	22.17000 -0.32	22.61	22.04	22.44	379,079
18 Sep 23	22.49000 -0.92	23.52	22.44	23.30	594,228
15 Sep 23	23.41000 -0.38	24.97	23.14	23.84	1,957,569
14 Sep 23	23.79000 -0.46	24.27	23.12	24.26	998,270
13 Sep 23	24.25000 -0.45	25.08	24.18	24.71	586,431
12 Sep 23	24.70000 -0.25	25.02	24.35	24.85	671,967
11 Sep 23	24.95000 -0.33	25.33	24.68	25.22	424,979
08 Sep 23	25.28000 +0.24	25.45	24.57	24.99	446,896
07 Sep 23	25.04000 -0.25	25.37	24.96	25.09	505,652
06 Sep 23	25.29000 -0.13	25.81	24.94	25.41	417,187
05 Sep 23	25.42000 -1.72	27.01	25.32	27.01	689,689
01 Sep 23	27.14000 +0.58	27.51	26.54	26.69	487,667
31 Aug 23	26.56000 -0.02	27.10	26.32	26.53	538,803
30 Aug 23	26.58000 +0.99	26.75	25.26	25.43	486,733
29 Aug 23	25.59000 -0.03	25.94	25.49	25.50	190,298
28 Aug 23	25.62000 +0.03	26.00	25.47	25.60	191,216
25 Aug 23	25.59000 +0.37	25.85	24.97	25.30	408,618
24 Aug 23	25.22000 -0.47	26.15	24.98	25.75	444,718
23 Aug 23	25.69000 +0.37	25.97	25.32	25.32	350,530
22 Aug 23	25.32000 -0.17	25.79	24.98	25.68	260,463
21 Aug 23	25.49000 -0.22	25.80	25.19	25.55	342,648
18 Aug 23	25.71000 +0.23	26.05	25.11	25.17	316,466
17 Aug 23	25.48000 -0.83	26.20	25.33	26.20	380,309
16 Aug 23	26.31000 -1.33	27.79	26.10	27.59	673,848
15 Aug 23	27.64000 -0.61	28.47	26.33	28.20	659,298
14 Aug 23	28.25000 +1.19	29.03	26.56	26.79	791,598
11 Aug 23	27.06000 +0.32	27.08	26.31	26.49	287,800
10 Aug 23	26.74000 +1.16	27.01	25.07	25.15	516,221
09 Aug 23	25.58000 +0.18	25.78	23.87	24.15	606,567
08 Aug 23	25.40000 +0.21	25.87	25.05	25.20	374,422
07 Aug 23	25.19000 -1.09	26.45	24.60	26.45	537,825
04 Aug 23	26.28000 +0.15	26.58	25.89	26.18	232,848
03 Aug 23	26.13000 +0.02	26.65	25.81	25.98	412,703
02 Aug 23	26.11000 -0.14	26.15	25.40	25.85	433,924
01 Aug 23	26.25000 -0.46	26.33	25.83	26.11	273,243
31 Jul 23	26.71000 -0.03	27.02	26.46	26.64	259,866
28 Jul 23	26.74000 +0.65	27.26	26.25	26.35	528,687
27 Jul 23	26.09000 +0.17	26.25	25.51	26.25	612,182
26 Jul 23	25.92000 +0.33	25.96	25.35	25.42	322,442
25 Jul 23	25.59000 -0.09	25.92	25.45	25.69	218,602
24 Jul 23	25.68000 -0.51	26.38	25.03	25.98	356,525
21 Jul 23	26.19000 +0.54	26.26	25.40	25.78	523,442
20 Jul 23	25.65000 -0.74	26.38	25.24	26.27	439,519
19 Jul 23	26.39000 -0.26	26.86	26.18	26.66	297,553
18 Jul 23	26.65000 -0.86	27.55	26.61	27.52	570,585
17 Jul 23	27.51000 -0.61	28.43	27.44	28.24	389,288
14 Jul 23	28.12000 +0.49	28.15	26.69	27.61	481,564
13 Jul 23	27.63000 +0.36	28.21	27.09	27.51	545,088
12 Jul 23	27.27000 -0.06	27.84	27.06	27.74	289,665
11 Jul 23	27.33000 +0.28	27.41	26.39	26.98	420,678
10 Jul 23	27.05000 -0.51	27.73	26.88	27.47	533,268
07 Jul 23	27.56000 -0.30	28.26	27.39	27.89	276,760
06 Jul 23	27.86000 -0.12	28.07	27.28	27.67	255,234
05 Jul 23	27.98000 -0.31	28.66	27.89	28.36	293,156
03 Jul 23	28.29000 +0.08	29.04	28.13	28.22	260,044
30 Jun 23	28.21000 +0.08	28.33	27.43	28.30	617,326
29 Jun 23	28.13000 -0.87	29.40	28.10	29.02	600,160
28 Jun 23	29.00000 +0.01	29.42	28.63	28.81	533,609
27 Jun 23	28.99000 +1.18	29.01	27.22	27.81	697,110
26 Jun 23	27.81000 -1.19	29.24	27.77	29.00	654,159
23 Jun 23	29.00000 +0.01	29.54	28.68	28.82	1,098,545
22 Jun 23	28.99000 -0.67	29.63	28.57	29.41	984,760
21 Jun 23	29.66000 +1.14	30.53	28.99	29.03	2,150,193
20 Jun 23	28.52000 +0.90	28.61	27.25	27.50	1,621,404
16 Jun 23	27.62000 -0.13	28.42	27.10	28.38	2,687,598
15 Jun 23	27.75000 +3.12	28.19	24.81	24.95	2,057,644
14 Jun 23	24.63000 -0.51	25.59	24.44	25.17	578,432
13 Jun 23	25.14000 +1.01	25.42	23.98	23.98	874,951
12 Jun 23	24.13000 +0.70	24.84	23.51	23.80	784,739
09 Jun 23	23.43000 -0.80	24.75	23.34	24.21	679,121
08 Jun 23	24.23000 -0.03	24.44	23.09	24.23	1,179,743
07 Jun 23	24.26000 -0.88	25.61	24.00	25.25	958,806
06 Jun 23	25.14000 +0.46	26.04	23.98	25.50	2,148,932
05 Jun 23	24.68000 -1.59	26.71	23.45	26.14	1,553,161
02 Jun 23	26.27000 +0.53	26.39	25.61	26.06	1,128,017
01 Jun 23	25.74000 -0.30	26.19	25.17	25.95	1,064,123
31 May 23	26.04000 -0.42	27.05	25.91	26.56	1,338,577
30 May 23	26.46000 -3.59	31.46	26.36	31.46	1,915,665
26 May 23	30.05000 +2.89	30.10	24.02	27.20	4,526,836
25 May 23	27.16000 +0.56	28.07	26.05	26.54	2,061,624
24 May 23	26.60000 -0.14	26.83	25.68	26.49	1,313,822
23 May 23	26.74000 -0.56	27.45	25.72	27.44	888,716
22 May 23	27.30000 +0.95	27.53	26.21	26.35	1,019,993
19 May 23	26.35000 -0.34	27.03	25.81	26.94	1,018,137
18 May 23	26.69000 +0.08	27.16	25.92	26.64	948,347
17 May 23	26.61000 -1.05	27.83	26.00	27.66	774,862
16 May 23	27.66000 -0.36	27.89	26.58	27.41	717,077
15 May 23	28.02000 +1.13	28.49	26.87	27.06	640,125
12 May 23	26.89000 +0.77	27.20	25.84	26.28	631,356
11 May 23	26.12000 +1.73	26.34	24.07	24.32	1,115,913
10 May 23	24.39000 +1.58	24.45	22.64	23.40	1,166,419
09 May 23	22.81000 +0.95	23.13	21.05	21.59	777,156
08 May 23	21.86000 -0.43	22.55	20.95	22.55	783,132
05 May 23	22.29000 +0.31	22.70	21.62	22.40	710,518
04 May 23	21.98000 +0.65	22.04	20.81	21.04	1,016,894
03 May 23	21.33000 +0.13	22.42	20.99	21.44	1,165,853
02 May 23	21.20000 -0.71	22.09	20.64	21.78	1,144,382
01 May 23	21.91000 -0.12	22.67	21.10	22.13	703,913
28 Apr 23	22.03000 +0.24	22.59	21.51	21.84	693,960
27 Apr 23	21.79000 +0.36	21.91	20.27	21.60	739,485
26 Apr 23	21.43000 -0.36	21.78	20.27	21.74	842,360
25 Apr 23	21.79000 +0.29	22.02	21.49	21.50	701,001
24 Apr 23	21.50000 +0.50	21.72	20.84	20.96	612,953
21 Apr 23	21.00000 +1.00	21.01	19.81	20.01	610,392
20 Apr 23	20.00000 -0.14	20.69	19.79	19.80	456,365
19 Apr 23	20.14000 -0.08	20.43	19.83	20.00	755,118
18 Apr 23	20.22000 +0.61	20.33	19.12	19.73	465,002
17 Apr 23	19.61000 +1.37	20.07	18.40	18.52	576,820
14 Apr 23	18.24000 -0.24	18.48	17.79	18.44	564,540
13 Apr 23	18.48000 +0.98	19.02	17.50	17.63	806,893
12 Apr 23	17.50000 -0.09	17.94	17.30	17.84	485,119
11 Apr 23	17.59000 +0.18	17.97	17.19	17.47	532,269
10 Apr 23	17.41000 -0.56	17.86	17.25	17.76	489,730
06 Apr 23	17.97000 +0.40	18.06	16.68	17.58	335,516
05 Apr 23	17.57000 +0.08	18.28	17.36	17.40	662,049
04 Apr 23	17.49000 -0.42	18.14	17.22	17.96	389,911
03 Apr 23	17.91000 +0.71	17.97	16.82	17.22	446,549
31 Mar 23	17.20000 +0.57	17.53	16.61	16.67	560,492
30 Mar 23	16.63000 -0.97	18.09	16.42	17.72	364,406
29 Mar 23	17.60000 +0.68	17.62	16.76	17.10	1,217,336
28 Mar 23	16.92000 -0.74	17.92	16.88	17.51	383,253
27 Mar 23	17.66000 +0.51	18.00	17.16	17.21	565,199
24 Mar 23	17.15000 -0.68	17.91	16.35	17.75	1,591,236
23 Mar 23	17.83000 -0.18	18.66	17.40	18.22	424,537
22 Mar 23	18.01000 -0.36	18.92	17.82	18.35	577,756
21 Mar 23	18.37000 -0.08	18.94	18.18	18.31	628,911
20 Mar 23	18.45000 -0.38	18.77	18.00	18.77	325,869
17 Mar 23	18.83000 -0.10	19.08	18.20	18.79	772,226
16 Mar 23	18.93000 +0.66	19.47	17.79	18.22	1,069,571
15 Mar 23	18.27000 +0.82	18.52	16.98	16.98	558,802
14 Mar 23	17.45000 +0.53	18.20	17.01	17.39	841,111
13 Mar 23	16.92000 +0.78	16.96	15.85	15.86	538,198
10 Mar 23	16.14000 -1.77	18.39	15.55	17.90	908,207
09 Mar 23	17.91000 -0.65	18.83	17.80	18.70	326,293
08 Mar 23	18.56000 -0.05	18.84	17.98	18.55	253,100
07 Mar 23	18.61000 +0.08	18.90	18.15	18.50	200,609
06 Mar 23	18.53000 -0.97	19.64	18.48	19.64	360,432
03 Mar 23	19.50000 +0.34	19.76	18.78	19.50	305,021
02 Mar 23	19.16000 +0.29	19.77	18.46	19.10	313,241
01 Mar 23	18.87000 -0.06	20.39	18.49	18.98	461,528
28 Feb 23	18.93000 +0.18	19.22	18.35	18.72	554,187
27 Feb 23	18.75000 +0.09	19.08	18.32	18.90	271,280
24 Feb 23	18.66000 -0.56	19.53	18.33	19.18	408,837
23 Feb 23	19.22000 -0.27	19.95	18.75	19.51	439,618
22 Feb 23	19.49000 +0.94	19.66	18.58	18.65	488,663
21 Feb 23	18.55000 -1.22	19.50	18.48	19.39	937,888
17 Feb 23	19.77000 +0.30	19.95	19.27	19.56	284,776
16 Feb 23	19.47000 -0.90	20.25	19.22	19.94	406,331
15 Feb 23	20.37000 +0.31	20.50	19.58	19.64	770,649
14 Feb 23	20.06000 -0.40	20.40	19.67	20.23	814,107
13 Feb 23	20.46000 -0.09	20.62	19.80	20.60	384,684
10 Feb 23	20.55000 -0.06	20.71	19.56	20.44	483,324
09 Feb 23	20.61000 -0.40	21.41	20.53	21.41	467,725
08 Feb 23	21.01000 -0.22	21.21	20.20	21.21	574,939
07 Feb 23	21.23000 -0.82	22.05	20.96	22.00	627,361
06 Feb 23	22.05000 -1.24	24.10	21.76	23.20	317,016
03 Feb 23	23.29000 -1.23	24.43	22.94	24.02	353,683
02 Feb 23	24.52000 +0.87	25.05	23.76	24.24	635,020
01 Feb 23	23.65000 +0.05	24.19	22.60	23.54	506,704
31 Jan 23	23.60000 +0.10	24.52	23.44	23.65	666,528
30 Jan 23	23.50000 -0.04	23.85	22.84	23.31	508,795
27 Jan 23	23.54000 +0.57	23.99	22.99	22.99	182,678
26 Jan 23	22.97000 -0.20	23.72	22.43	23.46	238,450
25 Jan 23	23.17000 -0.28	23.38	22.11	23.24	624,683
24 Jan 23	23.45000 +0.46	23.64	22.18	22.77	263,018
23 Jan 23	22.99000 -0.76	23.93	22.98	23.83	367,003
20 Jan 23	23.75000 +0.58	23.86	22.67	23.63	409,440
19 Jan 23	23.17000 -1.09	25.02	22.50	24.02	403,829
18 Jan 23	24.26000 -0.09	25.21	23.80	24.51	478,604
17 Jan 23	24.35000 -0.59	25.03	23.74	24.88	501,176
13 Jan 23	24.94000 +1.13	25.68	23.52	23.52	881,795
12 Jan 23	23.81000 +2.69	23.85	20.88	21.23	1,059,060
11 Jan 23	21.12000 +0.95	21.20	19.98	20.12	567,676
10 Jan 23	20.17000 +1.64	20.18	18.41	18.41	834,283
09 Jan 23	18.53000 -2.68	21.26	18.10	21.26	886,930
06 Jan 23	21.21000 -0.06	21.91	20.76	21.26	611,651
05 Jan 23	21.27000 +0.23	21.50	20.41	20.87	960,828
04 Jan 23	21.04000 +0.39	21.08	19.40	20.95	793,944
03 Jan 23	20.65000 +0.51	21.22	20.18	20.33	761,932
30 Dec 22	20.14000 +1.74	20.17	18.15	18.21	623,244
29 Dec 22	18.40000 +0.29	19.50	18.07	18.32	1,157,079
28 Dec 22	18.11000 +0.04	18.50	17.97	18.01	420,227
27 Dec 22	18.07000 -0.21	18.63	17.90	18.18	387,556
23 Dec 22	18.28000 -0.59	19.20	17.98	18.83	383,064
22 Dec 22	18.87000 -0.12	19.03	18.37	18.73	298,155
21 Dec 22	18.99000 +0.00	19.66	18.85	18.99	384,544
20 Dec 22	18.99000 +0.39	19.32	18.20	18.20	329,501
19 Dec 22	18.60000 -1.21	20.45	17.85	19.80	504,333
16 Dec 22	19.81000 +0.43	20.13	19.02	19.02	777,091
15 Dec 22	19.38000 -0.60	20.05	19.20	19.78	502,878
14 Dec 22	19.98000 -0.01	20.97	19.72	19.83	388,800
13 Dec 22	19.99000 -0.02	20.91	19.83	20.91	371,874
12 Dec 22	20.01000 +0.55	20.22	19.40	19.40	402,606
09 Dec 22	19.46000 -0.29	19.78	19.22	19.64	511,295
08 Dec 22	19.75000 +0.40	20.33	19.00	19.48	221,587
07 Dec 22	19.35000 -0.08	19.91	19.15	19.43	222,478
06 Dec 22	19.43000 -0.72	20.24	19.06	20.24	418,816
05 Dec 22	20.15000 -1.74	22.18	19.63	21.59	744,777
02 Dec 22	21.89000 +0.80	22.24	20.38	20.81	561,242
01 Dec 22	21.09000 -1.03	22.50	21.06	22.05	578,416
30 Nov 22	22.12000 +1.25	22.24	20.99	21.10	683,040
29 Nov 22	20.87000 +0.22	21.09	20.49	20.70	369,061
28 Nov 22	20.65000 -0.98	21.81	20.49	21.49	448,570
25 Nov 22	21.63000 +0.43	21.73	21.01	21.01	88,184
23 Nov 22	21.20000 -0.28	21.75	20.78	21.44	216,454
22 Nov 22	21.48000 +0.36	21.50	20.86	21.27	278,594
21 Nov 22	21.12000 -1.08	22.28	20.85	22.07	378,402
18 Nov 22	22.20000 +1.09	22.86	21.55	21.75	298,949
17 Nov 22	21.11000 -0.47	21.54	20.49	20.86	472,252
16 Nov 22	21.58000 -1.36	23.40	21.24	22.72	417,142
15 Nov 22	22.94000 +0.38	23.95	22.15	23.42	721,607
14 Nov 22	22.56000 +0.80	23.67	21.37	21.74	2,665,956
11 Nov 22	21.76000 +1.51	21.84	19.74	20.11	666,377
10 Nov 22	20.25000 +1.86	20.96	17.37	19.49	1,348,379
09 Nov 22	18.39000 -5.18	23.33	18.28	23.00	1,314,821
08 Nov 22	23.57000 +0.02	23.96	23.16	23.65	392,106
07 Nov 22	23.55000 +0.48	24.56	23.16	24.43	381,618
14 Oct 22	23.07000 -0.04	23.81	22.84	23.46	458,779
13 Oct 22	23.11000 +0.75	23.17	21.24	21.78	420,803
12 Oct 22	22.36000 -0.09	22.66	21.85	22.54	423,988
11 Oct 22	22.45000 +0.95	23.21	21.17	21.50	457,813
10 Oct 22	21.50000 -0.08	21.66	21.01	21.47	577,171
07 Oct 22	21.58000 -0.80	22.12	21.42	21.88	909,121
06 Oct 22	22.38000 -0.57	23.11	22.19	22.92	305,298
05 Oct 22	22.95000 +0.75	23.27	21.37	21.94	600,807
04 Oct 22	22.20000 -0.01	23.12	21.73	22.36	629,083
03 Oct 22	22.21000 +0.55	22.88	21.50	22.26	583,056
30 Sep 22	21.66000 +0.18	22.77	21.36	21.50	605,813
29 Sep 22	21.48000 -0.37	21.77	20.23	21.43	628,633
28 Sep 22	21.85000 +0.77	22.63	21.51	21.58	674,616
27 Sep 22	21.08000 +0.85	22.00	20.50	20.79	588,382
26 Sep 22	20.23000 -0.48	21.67	20.18	20.83	485,790
23 Sep 22	20.71000 -0.05	20.92	19.94	20.50	577,098
22 Sep 22	20.76000 -1.10	21.71	20.51	21.62	535,609
21 Sep 22	21.86000 -0.64	23.05	21.80	22.72	558,206
20 Sep 22	22.50000 -0.42	23.19	21.96	22.72	386,014
19 Sep 22	22.92000 -0.94	23.59	22.42	23.47	527,264
16 Sep 22	23.86000 -1.52	25.20	23.79	24.94	1,735,975
15 Sep 22	25.38000 +0.66	25.98	24.39	24.48	638,672
14 Sep 22	24.72000 -1.73	26.18	23.51	26.18	1,483,647
13 Sep 22	26.45000 -4.73	29.99	26.07	29.85	1,233,178
12 Sep 22	31.18000 +1.45	31.49	29.61	29.73	852,938
09 Sep 22	29.73000 +1.46	29.80	27.24	28.47	582,225
08 Sep 22	28.27000 +0.20	29.16	27.55	27.55	663,452
07 Sep 22	28.07000 +1.37	28.33	26.36	26.57	595,598
06 Sep 22	26.70000 -0.75	27.94	26.10	27.49	692,436
02 Sep 22	27.45000 -0.41	28.30	26.59	28.30	664,474
01 Sep 22	27.86000 +1.05	27.94	25.31	26.55	472,812
31 Aug 22	26.81000 +1.14	27.00	25.91	26.15	407,099
30 Aug 22	25.67000 +0.54	26.02	24.39	25.53	683,530
29 Aug 22	25.13000 -0.87	26.32	24.81	25.58	516,058
26 Aug 22	26.00000 -1.31	27.67	25.50	27.14	754,943
25 Aug 22	27.31000 -0.74	28.38	26.77	28.05	282,122
24 Aug 22	28.05000 +0.69	28.33	26.81	27.18	397,240
23 Aug 22	27.36000 +1.09	27.74	26.22	26.43	396,529
22 Aug 22	26.27000 +0.05	27.24	25.78	25.81	757,479
19 Aug 22	26.22000 +0.37	26.34	25.28	25.28	639,786
18 Aug 22	25.85000 +0.17	25.90	24.24	25.82	800,333
17 Aug 22	25.68000 -2.23	28.00	25.49	27.20	557,938
16 Aug 22	27.91000 -1.82	29.65	27.55	29.65	719,041
15 Aug 22	29.73000 +1.22	29.75	28.19	28.19	595,210
12 Aug 22	28.51000 +0.43	28.78	27.68	28.47	544,547
11 Aug 22	28.08000 -2.66	30.00	26.85	29.54	1,996,973
10 Aug 22	30.74000 +0.33	31.73	29.26	30.00	744,309
09 Aug 22	30.41000 -0.36	31.09	29.49	30.32	995,354
08 Aug 22	30.77000 +0.05	32.34	29.91	31.49	550,070
05 Aug 22	30.72000 +0.02	31.30	30.00	30.00	924,156
04 Aug 22	30.70000 +0.45	31.39	30.31	30.46	699,547
03 Aug 22	30.25000 +0.80	31.05	29.80	30.17	763,158
02 Aug 22	29.45000 +0.63	29.95	28.10	28.34	291,449
01 Aug 22	28.82000 -0.38	29.58	28.43	28.93	388,438
29 Jul 22	29.20000 +0.14	29.54	27.86	28.83	605,604
28 Jul 22	29.06000 -0.90	30.82	28.33	30.29	285,938
27 Jul 22	29.96000 +0.90	30.18	28.48	29.72	480,951
26 Jul 22	29.06000 +0.82	29.86	27.72	28.24	278,891
25 Jul 22	28.24000 +0.96	28.47	26.51	27.38	267,582
22 Jul 22	27.28000 -2.14	29.83	27.19	29.56	436,092
21 Jul 22	29.42000 -1.24	30.51	29.36	30.51	257,402
20 Jul 22	30.66000 +0.57	31.73	29.99	30.00	514,550
19 Jul 22	30.09000 +1.25	30.30	28.57	29.07	666,615
18 Jul 22	28.84000 -1.76	31.73	28.61	31.11	430,318
15 Jul 22	30.60000 +0.60	30.67	29.00	30.61	942,996
14 Jul 22	30.00000 +0.48	30.06	28.26	29.38	437,151
13 Jul 22	29.52000 +1.52	30.09	26.20	26.96	475,329
12 Jul 22	28.00000 +0.84	28.18	26.05	27.60	514,634
11 Jul 22	27.16000 -2.58	29.23	26.90	29.23	647,361
08 Jul 22	29.74000 -1.01	30.86	29.50	30.22	450,554
07 Jul 22	30.75000 -0.98	32.16	30.55	31.49	729,178
06 Jul 22	31.73000 +1.07	32.24	30.00	30.30	1,377,636
05 Jul 22	30.66000 +1.63	30.98	27.91	28.18	826,682
01 Jul 22	29.03000 +0.93	29.25	27.55	28.10	433,832
30 Jun 22	28.10000 +0.96	29.29	25.96	26.56	1,202,579
29 Jun 22	27.14000 +0.20	27.44	26.26	26.88	394,341
28 Jun 22	26.94000 -1.13	28.37	26.64	28.07	734,852
27 Jun 22	28.07000 -0.27	29.09	27.38	28.04	421,474
24 Jun 22	28.34000 +1.03	28.84	26.91	27.83	1,289,810
23 Jun 22	27.31000 +2.19	27.37	24.74	25.28	640,875
22 Jun 22	25.12000 +1.18	25.64	23.15	23.29	1,134,604
21 Jun 22	23.94000 +1.83	24.49	22.18	22.62	728,419
17 Jun 22	22.11000 +0.90	23.37	21.27	21.54	1,640,413
16 Jun 22	21.21000 -1.15	21.53	20.16	21.36	549,448
15 Jun 22	22.36000 +0.69	23.00	21.02	21.71	597,266
14 Jun 22	21.67000 +0.29	22.24	20.06	21.52	642,638
13 Jun 22	21.38000 -1.91	22.55	20.88	22.27	512,355
10 Jun 22	23.29000 -2.53	26.38	22.64	25.01	529,844
09 Jun 22	25.82000 -1.78	27.54	25.72	27.21	392,657
08 Jun 22	27.60000 +0.50	29.24	26.64	26.86	437,254
07 Jun 22	27.10000 +0.91	28.63	25.49	25.95	655,625
06 Jun 22	26.19000 -0.83	28.35	25.77	27.52	690,725
03 Jun 22	27.02000 +2.03	28.20	23.80	24.53	973,057
02 Jun 22	24.99000 +1.35	25.47	23.33	23.36	464,063
01 Jun 22	23.64000 -0.47	25.04	23.56	24.38	616,452
31 May 22	24.11000 -0.64	24.45	23.21	24.45	940,249
27 May 22	24.75000 +2.42	25.32	21.92	22.34	933,436
26 May 22	22.33000 +1.35	23.00	20.74	20.98	594,427
25 May 22	20.98000 +0.25	21.90	20.16	20.68	378,776
24 May 22	20.73000 -0.69	21.10	19.91	21.02	372,901
23 May 22	21.42000 -0.99	22.76	20.82	22.52	604,394
20 May 22	22.41000 -1.33	24.51	20.33	24.26	820,536
19 May 22	23.74000 -0.33	24.69	22.24	23.95	739,303
18 May 22	24.07000 -2.45	25.84	23.19	25.22	1,297,725
17 May 22	26.52000 +2.11	27.61	24.77	24.79	1,849,032
16 May 22	24.41000 +3.88	26.64	20.45	20.45	4,939,760
13 May 22	20.53000 +1.59	21.48	18.63	19.72	865,875
12 May 22	18.94000 +1.03	19.66	17.33	17.64	616,485
11 May 22	17.91000 -2.16	20.07	17.50	19.43	766,239
10 May 22	20.07000 +0.65	21.49	19.46	20.61	732,705
09 May 22	19.42000 -2.88	22.29	19.16	21.80	1,158,426
06 May 22	22.30000 -2.58	24.60	21.50	24.37	933,735
05 May 22	24.88000 -1.79	26.38	24.14	26.37	625,642
04 May 22	26.67000 +0.10	27.04	24.75	26.54	781,082
03 May 22	26.57000 -0.50	27.62	25.63	26.94	517,707
02 May 22	27.07000 +0.55	27.70	25.58	26.18	631,975
29 Apr 22	26.52000 +0.68	27.74	25.27	25.66	861,593
28 Apr 22	25.84000 +1.43	26.36	23.38	24.99	1,066,753
27 Apr 22	24.41000 +2.57	26.00	23.86	24.31	2,639,299
26 Apr 22	21.84000 -2.03	24.00	21.18	23.36	667,069
25 Apr 22	23.87000 +1.35	24.03	22.23	22.23	556,808
22 Apr 22	22.52000 -0.43	23.42	22.31	22.83	537,591
21 Apr 22	22.95000 -1.60	25.41	22.86	24.99	488,125
20 Apr 22	24.55000 -0.32	25.49	24.30	24.71	386,125
19 Apr 22	24.87000 +0.39	25.61	24.01	24.95	542,417
18 Apr 22	24.48000 -2.00	26.99	24.28	26.75	742,255
14 Apr 22	26.48000 -0.48	27.20	25.17	27.11	876,284
13 Apr 22	26.96000 -0.18	27.71	25.87	27.26	807,012
12 Apr 22	27.14000 -4.08	31.01	26.37	30.80	2,127,909
11 Apr 22	31.22000 -2.75	33.99	29.09	33.00	2,225,952
08 Apr 22	33.97000 -14.57	50.26	31.70	48.22	3,788,981
07 Apr 22	48.54000 -0.35	51.54	47.51	48.68	606,926
06 Apr 22	48.89000 -0.35	50.19	46.96	48.86	740,127
05 Apr 22	49.24000 -3.01	52.85	49.18	52.03	421,815
04 Apr 22	52.25000 +5.67	52.53	46.88	46.88	660,134
01 Apr 22	46.58000 +0.44	48.09	45.35	46.58	474,918
31 Mar 22	46.14000 +0.56	46.88	45.26	45.66	631,348
30 Mar 22	45.58000 -2.81	49.04	45.32	48.04	285,907
29 Mar 22	48.39000 +2.97	48.57	46.39	46.39	409,080
28 Mar 22	45.42000 -0.75	47.01	44.61	46.17	197,998
25 Mar 22	46.17000 -2.80	50.50	46.00	49.02	221,582
24 Mar 22	48.97000 +0.36	50.52	47.79	49.34	205,977
23 Mar 22	48.61000 -2.13	52.20	48.50	49.79	276,223
22 Mar 22	50.74000 +1.79	51.85	49.20	49.50	324,601
21 Mar 22	48.95000 -1.35	50.52	47.91	49.99	431,673
18 Mar 22	50.30000 +2.67	50.70	48.04	48.04	1,281,491
17 Mar 22	47.63000 +4.16	47.81	43.12	43.12	419,691
16 Mar 22	43.47000 +0.70	44.49	42.02	43.65	567,662
15 Mar 22	42.77000 +1.19	43.48	41.01	42.22	408,391
14 Mar 22	41.58000 -2.55	44.91	40.80	43.97	522,510
11 Mar 22	44.13000 -2.62	48.85	43.92	47.07	330,242
10 Mar 22	46.75000 -1.50	48.71	45.72	46.71	364,874
09 Mar 22	48.25000 +4.25	49.16	44.87	45.41	757,193
08 Mar 22	44.00000 -0.81	46.29	42.95	44.73	312,970
07 Mar 22	44.81000 -0.76	45.94	44.32	45.56	314,748
04 Mar 22	45.57000 -1.69	47.31	45.33	46.50	200,044
03 Mar 22	47.26000 -2.59	50.72	46.76	50.41	290,672
02 Mar 22	49.85000 -0.56	51.45	49.54	50.59	240,770
01 Mar 22	50.41000 +0.52	52.17	49.19	50.08	307,543
28 Feb 22	49.89000 -1.43	51.16	48.96	51.16	377,424
25 Feb 22	51.32000 +0.42	51.37	49.28	51.37	278,850
24 Feb 22	50.90000 +3.21	51.64	46.37	46.37	391,724
23 Feb 22	47.69000 -1.68	49.96	47.67	49.96	375,743
22 Feb 22	49.37000 +1.71	50.73	46.65	47.32	473,927
18 Feb 22	47.66000 -1.91	50.00	46.47	49.17	594,809
17 Feb 22	49.57000 -2.00	50.77	49.44	50.63	375,369
16 Feb 22	51.57000 -1.11	53.65	50.00	52.68	185,784
15 Feb 22	52.68000 +2.62	53.23	50.58	51.69	287,528
14 Feb 22	50.06000 -1.08	51.80	49.46	51.45	274,304
11 Feb 22	51.14000 -1.47	53.59	50.41	53.13	209,998
10 Feb 22	52.61000 -1.45	55.42	51.11	52.10	314,265
09 Feb 22	54.06000 +3.30	54.73	50.42	52.07	422,242
08 Feb 22	50.76000 -3.09	53.00	49.56	53.00	259,360
07 Feb 22	53.85000 +0.79	54.86	52.26	52.95	263,832
04 Feb 22	53.06000 -1.99	55.19	52.01	54.78	272,950
03 Feb 22	55.05000 -2.85	58.13	54.76	56.44	272,994
02 Feb 22	57.90000 -0.05	59.08	57.14	57.50	357,555
01 Feb 22	57.95000 +0.87	59.65	55.95	57.00	287,830
31 Jan 22	57.08000 +5.18	57.44	51.86	52.41	440,182
28 Jan 22	51.90000 +2.39	52.06	47.65	49.23	448,669
27 Jan 22	49.51000 -4.32	56.02	48.72	54.47	338,100
26 Jan 22	53.83000 -2.95	58.71	53.14	58.40	184,562
25 Jan 22	56.78000 -0.50	58.00	53.50	55.70	357,438
24 Jan 22	57.28000 +1.27	57.76	52.19	54.60	388,875
21 Jan 22	56.01000 -2.62	59.00	55.63	57.69	276,942
20 Jan 22	58.63000 -1.41	61.71	58.48	61.04	319,562
19 Jan 22	60.04000 -1.42	63.46	59.42	62.04	256,460
18 Jan 22	61.46000 -6.08	65.68	60.93	65.65	329,554
14 Jan 22	67.54000 +2.20	67.97	62.10	64.71	365,563
13 Jan 22	65.34000 -3.38	70.58	64.97	69.30	206,257
12 Jan 22	68.72000 -3.59	72.61	68.60	72.61	154,859
11 Jan 22	72.31000 +2.02	73.92	69.81	69.89	207,294
10 Jan 22	70.29000 +0.52	70.66	66.39	69.35	346,958
07 Jan 22	69.77000 -3.04	75.66	69.38	72.72	307,459
06 Jan 22	72.81000 +0.00	76.00	70.93	72.26	227,102
05 Jan 22	72.81000 -5.88	79.98	72.57	78.15	368,338
04 Jan 22	78.69000 -2.20	80.96	77.23	80.96	217,842
03 Jan 22	80.89000 -3.17	84.14	77.74	83.74	310,237
31 Dec 21	84.06000 +1.38	85.88	82.26	82.69	374,386
30 Dec 21	82.68000 -0.75	85.95	82.30	83.34	130,634
29 Dec 21	83.43000 -0.23	84.44	79.69	83.82	164,105
28 Dec 21	83.66000 +2.01	85.48	81.36	81.36	224,904
27 Dec 21	81.65000 -2.31	84.82	81.31	84.82	162,496
23 Dec 21	83.96000 +1.95	84.55	81.12	82.12	188,238
22 Dec 21	82.01000 +1.05	82.31	78.82	80.85	202,010
21 Dec 21	80.96000 +1.50	80.96	77.91	79.74	203,811
20 Dec 21	79.46000 -0.64	81.15	76.50	78.90	392,218
17 Dec 21	80.10000 +3.53	81.43	72.00	75.80	581,090
16 Dec 21	76.57000 -2.71	83.73	76.05	79.83	446,682
15 Dec 21	79.28000 +8.03	79.38	70.79	71.25	346,342
14 Dec 21	71.25000 +0.66	73.61	66.54	69.50	363,178
13 Dec 21	70.59000 -0.66	76.27	69.71	71.18	389,992
10 Dec 21	71.25000 -0.40	75.18	70.41	72.01	274,508
09 Dec 21	71.65000 -5.41	76.10	71.41	76.10	292,388
08 Dec 21	77.06000 +1.25	77.61	74.80	76.03	205,875
07 Dec 21	75.81000 +4.51	78.00	72.15	72.93	284,439
06 Dec 21	71.30000 -1.40	73.93	69.93	71.33	243,365
03 Dec 21	72.70000 -5.49	78.76	72.47	78.76	507,390
02 Dec 21	78.19000 +4.78	79.33	72.16	72.16	318,786
01 Dec 21	73.41000 -8.64	81.97	72.35	81.84	596,020
30 Nov 21	82.05000 +4.44	82.45	75.94	77.29	372,441
29 Nov 21	77.61000 +1.81	78.46	75.41	77.27	290,434
26 Nov 21	75.80000 -1.73	77.16	74.69	76.16	170,241
24 Nov 21	77.53000 +1.84	77.62	74.15	75.13	124,286
23 Nov 21	75.69000 +0.94	76.02	69.58	74.50	274,874
22 Nov 21	74.75000 -2.88	78.73	74.57	78.46	173,911
19 Nov 21	77.63000 -1.27	80.47	76.70	78.85	149,670
18 Nov 21	78.90000 -0.38	80.36	76.57	79.20	197,143
17 Nov 21	79.28000 +2.26	79.70	75.64	76.89	281,384
16 Nov 21	77.02000 -0.28	78.92	75.03	76.47	163,727
15 Nov 21	77.30000 -0.24	78.11	74.47	77.77	237,356
12 Nov 21	77.54000 -1.17	79.91	76.03	78.86	231,421
11 Nov 21	78.71000 +0.49	81.13	78.13	79.95	228,192
10 Nov 21	78.22000 +0.12	79.81	76.63	78.77	293,968
09 Nov 21	78.10000 -1.24	79.89	77.10	79.27	177,519
08 Nov 21	79.34000 -3.35	83.77	78.40	83.77	142,080
05 Nov 21	82.69000 -1.04	84.29	80.23	83.92	186,183
04 Nov 21	83.73000 -1.06	87.19	82.74	85.01	142,366
03 Nov 21	84.79000 +3.89	86.11	77.98	81.27	317,425
02 Nov 21	80.90000 -0.03	81.61	77.15	81.12	196,749
01 Nov 21	80.93000 +0.49	83.35	80.03	80.46	214,644
29 Oct 21	80.44000 +0.71	81.35	78.11	79.30	159,963
28 Oct 21	79.73000 +2.89	79.88	76.16	76.70	128,093
27 Oct 21	76.84000 -2.25	79.90	76.57	79.79	111,188
26 Oct 21	79.09000 +0.69	80.39	77.80	78.50	161,996
25 Oct 21	78.40000 +0.47	78.90	75.69	77.59	135,258
22 Oct 21	77.93000 -0.24	79.24	74.38	77.63	152,864
21 Oct 21	78.17000 +0.94	79.63	76.05	77.13	138,384
20 Oct 21	77.23000 +1.69	80.75	74.98	76.30	169,258
19 Oct 21	75.54000 +2.64	76.35	73.01	73.90	112,516
18 Oct 21	72.90000 -2.00	75.30	71.83	74.61	193,169
15 Oct 21	74.90000 -3.02	79.57	74.75	79.51	411,920
14 Oct 21	77.92000 -0.84	81.40	77.00	80.00	169,911
13 Oct 21	78.76000 -0.31	81.00	77.66	79.66	199,089
12 Oct 21	79.07000 +2.07	79.51	75.95	77.34	184,286
11 Oct 21	77.00000 +0.53	77.78	75.47	76.71	275,613
08 Oct 21	76.47000 +4.47	76.99	71.32	72.25	252,391
07 Oct 21	72.00000 +4.42	73.04	68.13	69.01	188,720
06 Oct 21	67.58000 -1.01	68.05	65.76	68.05	198,462
05 Oct 21	68.59000 +1.67	69.61	66.88	66.94	269,630
04 Oct 21	66.92000 -0.21	67.47	65.09	67.47	269,847
01 Oct 21	67.13000 +0.49	67.56	63.00	65.94	206,628
30 Sep 21	66.64000 +5.16	67.58	64.19	64.66	164,622
29 Sep 21	61.48000 -0.26	63.99	60.24	63.76	215,762
28 Sep 21	61.74000 -1.64	64.34	61.38	62.48	215,621
27 Sep 21	63.38000 +1.34	65.11	60.85	61.66	189,067
24 Sep 21	62.04000 -3.13	64.70	61.70	64.21	204,931
23 Sep 21	65.17000 +1.63	65.36	62.69	63.73	137,794
22 Sep 21	63.54000 -2.59	66.89	62.68	66.13	204,035
21 Sep 21	66.13000 +1.13	67.78	65.13	65.87	305,530
20 Sep 21	65.00000 -5.28	68.00	63.47	67.21	579,949
17 Sep 21	70.28000 -2.56	73.60	70.01	72.93	1,767,330
16 Sep 21	72.84000 -0.66	74.31	72.37	73.58	200,127
15 Sep 21	73.50000 +1.46	74.99	72.17	72.33	214,346
14 Sep 21	72.04000 +0.17	73.98	71.50	72.00	236,180
13 Sep 21	71.87000 +2.17	73.25	67.81	69.74	281,177
10 Sep 21	69.70000 +0.02	70.95	68.26	70.21	196,727
09 Sep 21	69.68000 -0.04	71.84	69.68	69.73	196,736
08 Sep 21	69.72000 +1.01	71.22	68.24	68.74	181,113
07 Sep 21	68.71000 +2.37	68.98	65.60	66.53	339,784
03 Sep 21	66.34000 -0.58	67.46	65.39	66.36	226,150
02 Sep 21	66.92000 -0.16	68.07	65.98	67.86	147,580
01 Sep 21	67.08000 -1.11	68.66	66.41	68.59	255,402
31 Aug 21	68.19000 +2.82	68.51	63.38	65.48	331,741
30 Aug 21	65.37000 +1.20	67.43	63.80	64.55	193,868
27 Aug 21	64.17000 +1.17	64.82	61.32	63.40	199,859
26 Aug 21	63.00000 +0.50	63.97	61.33	62.41	148,813
25 Aug 21	62.50000 +1.90	63.15	60.62	60.92	285,869
24 Aug 21	60.60000 +0.26	61.69	58.64	60.30	565,989
23 Aug 21	60.34000 +5.08	60.58	56.02	56.16	423,804
20 Aug 21	55.26000 +3.18	55.31	51.85	52.10	290,593
19 Aug 21	52.08000 +0.00	53.15	51.57	51.57	165,622
18 Aug 21	52.08000 -1.60	54.00	51.50	53.52	124,195
17 Aug 21	53.68000 +2.15	53.81	50.64	50.64	221,769
16 Aug 21	51.53000 -1.07	52.51	50.46	52.19	115,232
13 Aug 21	52.60000 +2.41	53.03	49.63	50.52	224,172
12 Aug 21	50.19000 +0.05	51.28	48.52	50.28	165,524
11 Aug 21	50.14000 -0.93	51.50	49.27	50.98	112,907
10 Aug 21	51.07000 -1.90	53.75	50.61	53.22	213,790
09 Aug 21	52.97000 -0.05	53.72	52.59	53.07	157,154
06 Aug 21	53.02000 -0.39	53.64	51.70	53.64	150,772
05 Aug 21	53.41000 +2.55	54.26	50.27	51.08	149,412
04 Aug 21	50.86000 -0.42	52.85	49.99	50.88	100,732
03 Aug 21	51.28000 +1.11	51.44	49.50	50.19	112,377
02 Aug 21	50.17000 -3.04	53.61	49.56	53.61	216,453
30 Jul 21	53.21000 -1.41	55.70	52.63	54.44	162,497
29 Jul 21	54.62000 +0.74	55.54	53.63	54.00	244,488
28 Jul 21	53.88000 +2.08	54.00	52.02	52.02	258,009
27 Jul 21	51.80000 +0.15	52.73	49.48	51.38	140,638
26 Jul 21	51.65000 +0.66	52.23	49.03	50.96	291,397
23 Jul 21	50.99000 +1.49	51.00	48.59	49.71	161,948
22 Jul 21	49.50000 -1.09	50.48	48.27	50.48	294,131
21 Jul 21	50.59000 +1.25	50.75	46.94	49.27	166,192
20 Jul 21	49.34000 +1.13	49.47	46.12	47.78	273,034
19 Jul 21	48.21000 +0.85	49.28	46.46	46.46	258,873
16 Jul 21	47.36000 +0.10	48.59	46.86	47.66	266,261
15 Jul 21	47.26000 +0.42	48.24	45.57	46.60	247,973
14 Jul 21	46.84000 -2.04	49.19	46.42	49.19	221,103
13 Jul 21	48.88000 -1.94	51.36	48.86	50.45	248,563
12 Jul 21	50.82000 -1.51	52.60	50.70	52.29	171,667
09 Jul 21	52.33000 +2.00	52.48	49.56	50.45	234,724
08 Jul 21	50.33000 +2.33	51.22	46.96	46.96	523,188
07 Jul 21	48.00000 +1.17	48.01	45.52	46.32	274,076
06 Jul 21	46.83000 -2.93	49.45	46.02	49.45	422,460
02 Jul 21	49.76000 -1.77	51.64	48.50	51.64	181,883
01 Jul 21	51.53000 -1.67	53.84	49.55	53.20	457,221
30 Jun 21	53.20000 +0.01	54.93	52.03	52.60	494,463
29 Jun 21	53.19000 +4.19	54.40	49.01	49.24	1,266,182
28 Jun 21	49.00000 -2.47	52.78	47.22	51.52	377,729
25 Jun 21	51.47000 -0.55	52.45	50.49	52.31	849,789
24 Jun 21	52.02000 -0.31	53.42	51.75	52.90	203,795
23 Jun 21	52.33000 +0.20	52.90	51.26	52.34	209,551
22 Jun 21	52.13000 +0.29	52.73	50.75	51.96	339,035
21 Jun 21	51.84000 +1.69	54.00	50.03	50.60	199,794
18 Jun 21	50.15000 -1.78	55.49	49.53	51.31	530,263
17 Jun 21	51.93000 -1.61	53.75	50.61	53.12	186,490
16 Jun 21	53.54000 -1.19	55.15	52.98	54.54	294,341
15 Jun 21	54.73000 -1.31	56.42	53.24	56.14	275,763
14 Jun 21	56.04000 -0.12	57.73	55.56	56.35	446,943
11 Jun 21	56.16000 +0.17	56.96	55.18	55.88	170,827
10 Jun 21	55.99000 +0.04	57.27	55.21	56.31	230,846
09 Jun 21	55.95000 -0.43	57.19	54.67	56.93	271,951
08 Jun 21	56.38000 +0.38	56.73	54.61	56.73	467,719
07 Jun 21	56.00000 +3.75	56.38	52.18	52.58	494,056
04 Jun 21	52.25000 +0.66	53.58	51.65	52.18	190,166
03 Jun 21	51.59000 -2.12	54.63	51.19	52.93	199,235
02 Jun 21	53.71000 +0.18	55.10	52.80	53.31	213,460
01 Jun 21	53.53000 -2.32	56.06	53.39	55.94	164,539
28 May 21	55.85000 +0.65	56.31	55.16	55.51	236,180
27 May 21	55.20000 +0.71	56.01	53.80	54.48	299,035
26 May 21	54.49000 -2.11	57.06	54.12	56.66	211,122
25 May 21	56.60000 -0.55	57.81	56.40	57.81	427,913
24 May 21	57.15000 -0.88	57.88	55.45	57.88	175,917
21 May 21	58.03000 +0.81	60.67	57.65	59.75	397,462
20 May 21	57.22000 +2.13	58.36	55.27	55.27	336,581
19 May 21	55.09000 -1.02	57.12	54.35	56.83	317,020
18 May 21	56.11000 +1.66	58.15	54.61	54.61	227,162
17 May 21	54.45000 -4.37	59.35	54.45	57.05	177,633
14 May 21	58.82000 +1.23	59.63	56.63	57.69	276,417
13 May 21	57.59000 -1.32	60.43	55.65	59.50	334,052
12 May 21	58.91000 -1.25	60.68	58.50	59.01	266,920
11 May 21	60.16000 +1.54	61.62	57.38	58.03	394,664
10 May 21	58.62000 -0.56	60.69	57.43	59.21	307,466
07 May 21	59.18000 +4.33	60.00	55.12	55.67	260,960
06 May 21	54.85000 -2.48	57.19	52.95	56.62	329,375
05 May 21	57.33000 +1.15	59.29	55.21	56.70	262,872
04 May 21	56.18000 -3.91	60.10	54.99	59.64	503,964
03 May 21	60.09000 +0.77	60.50	56.54	60.02	457,603
30 Apr 21	59.32000 -0.62	61.50	58.42	59.67	227,505
29 Apr 21	59.94000 +0.40	61.00	57.74	60.29	194,866
28 Apr 21	59.54000 -1.56	62.01	58.66	60.00	264,970
27 Apr 21	61.10000 -1.15	62.79	60.14	62.65	496,686
26 Apr 21	62.25000 +3.11	62.71	58.94	59.40	525,370
23 Apr 21	59.14000 +3.29	60.00	55.62	55.99	331,057
22 Apr 21	55.85000 +1.27	57.13	53.10	54.52	260,156
21 Apr 21	54.58000 +3.41	54.88	50.31	51.48	257,646
20 Apr 21	51.17000 +0.08	52.55	48.58	50.87	201,979
19 Apr 21	51.09000 +0.41	53.78	48.62	49.88	249,280
16 Apr 21	50.68000 +0.40	52.50	48.01	50.61	331,137
15 Apr 21	50.28000 +3.27	51.69	47.26	47.26	364,234
14 Apr 21	47.01000 +1.35	50.70	45.75	45.75	625,705
13 Apr 21	45.66000 +5.24	45.93	40.32	40.89	620,183
12 Apr 21	40.42000 +3.01	42.95	39.00	42.60	793,980
09 Apr 21	37.41000 -5.05	42.98	37.27	42.25	523,573
08 Apr 21	42.46000 +1.39	43.14	40.37	41.58	277,603
07 Apr 21	41.07000 -1.97	43.50	40.97	43.19	151,640
06 Apr 21	43.04000 -0.71	44.67	42.90	43.51	242,256
05 Apr 21	43.75000 +0.41	46.06	42.87	44.04	376,485
01 Apr 21	43.34000 -0.05	44.92	42.51	43.74	195,162
31 Mar 21	43.39000 +3.08	44.39	40.10	40.63	224,822
30 Mar 21	40.31000 +0.91	41.10	38.00	39.07	161,256
29 Mar 21	39.40000 -1.77	41.18	39.19	40.98	102,812
26 Mar 21	41.17000 +1.06	43.38	40.00	42.40	279,119
25 Mar 21	40.11000 -0.48	43.10	38.70	39.65	233,646
24 Mar 21	40.59000 -1.88	43.57	39.50	42.73	330,966
23 Mar 21	42.47000 -5.46	47.42	42.29	47.42	220,424
22 Mar 21	47.93000 +3.99	48.69	42.54	43.81	270,418
19 Mar 21	43.94000 -0.99	46.83	42.02	45.00	1,030,618
18 Mar 21	44.93000 -1.22	47.38	44.64	45.54	233,127
17 Mar 21	46.15000 +3.27	46.28	42.22	42.82	171,558
16 Mar 21	42.88000 -2.92	46.53	41.50	46.25	177,075
15 Mar 21	45.80000 -5.05	51.48	45.17	50.27	228,906
12 Mar 21	50.85000 +3.73	51.00	46.45	47.24	208,491
11 Mar 21	47.12000 +2.13	47.53	45.75	45.82	287,632
10 Mar 21	44.99000 +2.10	46.21	42.48	43.81	190,465
09 Mar 21	42.89000 +3.52	44.26	39.37	40.22	257,747
08 Mar 21	39.37000 -2.96	44.11	39.12	42.04	258,167
05 Mar 21	42.33000 -1.22	44.15	38.80	44.09	481,759
04 Mar 21	43.55000 -0.08	44.54	41.90	43.01	300,705
03 Mar 21	43.63000 +0.13	45.51	42.28	43.55	337,553
02 Mar 21	43.50000 +1.77	44.11	40.99	41.71	217,960
01 Mar 21	41.73000 -0.31	42.47	40.53	42.45	284,464
26 Feb 21	42.04000 +1.63	42.22	39.80	40.44	249,703
25 Feb 21	40.41000 +0.15	42.29	39.57	39.65	326,335
24 Feb 21	40.26000 +4.13	40.29	35.68	36.84	270,457
23 Feb 21	36.13000 -0.35	36.90	34.48	35.93	224,405
22 Feb 21	36.48000 -1.84	38.50	36.22	38.32	219,198
19 Feb 21	38.32000 +2.63	38.43	35.81	35.81	229,815
18 Feb 21	35.69000 -1.62	37.00	34.81	37.00	249,611
17 Feb 21	37.31000 -0.37	38.17	35.04	37.24	440,898
16 Feb 21	37.68000 +1.23	38.68	35.80	37.47	287,025
12 Feb 21	36.45000 -2.31	38.60	35.77	38.16	161,524
11 Feb 21	38.76000 -1.09	40.53	37.04	40.14	180,928
10 Feb 21	39.85000 +0.38	41.21	39.04	39.04	193,119
09 Feb 21	39.47000 -1.05	40.95	38.52	40.48	231,052
08 Feb 21	40.52000 -0.30	42.26	40.45	41.29	149,140
05 Feb 21	40.82000 +0.57	42.48	40.30	40.70	182,264
04 Feb 21	40.25000 -0.88	42.25	39.52	41.21	162,259
03 Feb 21	41.13000 -0.22	43.95	41.02	41.76	102,088
02 Feb 21	41.35000 +3.19	41.49	38.17	38.39	164,841
01 Feb 21	38.16000 -0.21	38.78	36.50	38.78	199,001
29 Jan 21	38.37000 -0.27	40.17	38.07	38.83	418,795
28 Jan 21	38.64000 -0.99	40.55	38.10	40.02	357,211
27 Jan 21	39.63000 -2.31	41.87	39.41	41.16	362,892
26 Jan 21	41.94000 -1.85	44.97	41.83	43.71	215,375
25 Jan 21	43.79000 +0.57	44.44	41.58	42.97	177,835
22 Jan 21	43.22000 +0.31	44.01	41.20	42.38	253,993
21 Jan 21	42.91000 -4.57	48.06	42.86	47.50	497,201
20 Jan 21	47.48000 -1.73	51.15	47.22	51.15	208,583
19 Jan 21	49.21000 +0.08	50.70	47.22	49.93	211,397
15 Jan 21	49.13000 -1.79	51.77	48.41	50.60	287,522
14 Jan 21	50.92000 +0.41	51.88	50.03	51.51	170,120
13 Jan 21	50.51000 +1.10	52.00	48.89	49.56	410,712
12 Jan 21	49.41000 +0.96	49.99	48.02	48.19	205,129
11 Jan 21	48.45000 -1.12	50.35	47.11	48.99	173,897
08 Jan 21	49.57000 +0.14	51.16	47.80	49.39	224,693
07 Jan 21	49.43000 +0.72	50.33	47.64	48.48	412,114
06 Jan 21	48.71000 -3.41	52.28	46.83	52.28	455,334
05 Jan 21	52.12000 -0.60	54.58	51.83	52.75	314,824
04 Jan 21	52.72000 +0.78	53.47	49.57	52.99	420,119
31 Dec 20	51.94000 -3.76	56.20	51.15	56.03	254,880
30 Dec 20	55.70000 +1.16	56.86	54.27	54.83	119,225
29 Dec 20	54.54000 -2.24	57.15	54.20	56.95	151,038
28 Dec 20	56.78000 -0.42	58.66	56.19	57.19	221,637
24 Dec 20	57.20000 -0.08	57.85	54.14	57.83	225,754
23 Dec 20	57.28000 +4.30	58.43	52.17	52.92	340,373
22 Dec 20	52.98000 +2.19	53.09	50.09	50.71	586,791
21 Dec 20	50.79000 -0.33	51.72	49.46	50.96	762,219
18 Dec 20	51.12000 -0.05	53.56	50.66	51.89	3,860,284
17 Dec 20	51.17000 -0.86	53.98	50.85	52.76	829,391
16 Dec 20	52.03000 -0.97	55.37	51.82	53.84	796,060
15 Dec 20	53.00000 +1.34	53.50	50.93	51.95	363,572
14 Dec 20	51.66000 -0.34	53.17	50.03	53.09	551,689
11 Dec 20	52.00000 -2.46	55.33	50.73	54.39	282,691
10 Dec 20	54.46000 -1.95	57.24	54.18	56.41	528,553
09 Dec 20	56.41000 -1.56	61.29	56.09	58.67	315,993
08 Dec 20	57.97000 +4.16	57.98	53.23	53.77	616,108
07 Dec 20	53.81000 +2.83	55.06	50.53	51.50	525,654
04 Dec 20	50.98000 -0.29	52.05	50.21	51.79	273,137
03 Dec 20	51.27000 +0.16	52.50	50.02	51.11	240,347
02 Dec 20	51.11000 -0.64	53.39	49.31	51.65	347,518
01 Dec 20	51.75000 +0.79	55.48	49.68	51.19	394,035
30 Nov 20	50.96000 +0.06	51.20	47.77	50.60	663,514
27 Nov 20	50.90000 +4.86	54.10	46.16	46.89	373,648
25 Nov 20	46.04000 -0.36	47.34	45.75	46.64	276,986
24 Nov 20	46.40000 -0.08	47.80	45.45	46.95	321,846
23 Nov 20	46.48000 +0.48	47.93	45.99	46.72	248,548
20 Nov 20	46.00000 +0.72	48.70	44.83	45.05	330,840
19 Nov 20	45.28000 +1.60	46.75	42.81	43.77	169,036
18 Nov 20	43.68000 +2.09	45.80	41.56	41.56	185,490
17 Nov 20	41.59000 +1.21	42.43	38.65	40.10	198,024
16 Nov 20	40.38000 -0.12	40.78	39.02	40.58	329,270
13 Nov 20	40.50000 -0.52	41.35	39.98	41.20	135,471
12 Nov 20	41.02000 +0.09	41.96	40.30	41.37	177,081
11 Nov 20	40.93000 +1.86	41.64	39.22	39.82	463,467
10 Nov 20	39.07000 +1.29	40.05	37.32	38.26	138,781
09 Nov 20	37.78000 -3.60	41.88	36.57	40.75	506,834
06 Nov 20	41.38000 +1.79	41.80	38.57	39.75	221,846
05 Nov 20	39.59000 +0.70	40.00	37.11	39.12	234,444
04 Nov 20	38.89000 +0.79	39.83	37.16	38.06	225,422
03 Nov 20	38.10000 -0.27	39.76	37.06	38.76	333,417
02 Nov 20	38.37000 -1.22	40.49	36.13	39.69	229,132
30 Oct 20	39.59000 -0.44	40.28	38.25	40.28	365,779
29 Oct 20	40.03000 +0.60	40.99	37.77	39.10	393,747
28 Oct 20	39.43000 -2.37	40.65	39.04	40.07	141,523
27 Oct 20	41.80000 +1.68	42.45	38.96	40.18	107,941
26 Oct 20	40.12000 -1.56	42.08	39.59	41.35	109,005
23 Oct 20	41.68000 +0.25	42.65	40.83	41.59	153,920
22 Oct 20	41.43000 +0.87	41.78	40.28	40.74	239,285
21 Oct 20	40.56000 -0.24	41.89	39.76	41.03	160,223
20 Oct 20	40.80000 -1.64	42.79	39.32	42.79	117,029
19 Oct 20	42.44000 +0.44	43.34	41.79	42.13	159,457
16 Oct 20	42.00000 +1.24	42.27	39.23	41.00	230,263
15 Oct 20	40.76000 +1.78	41.19	37.00	38.81	173,145
14 Oct 20	38.98000 -1.93	41.63	37.54	40.91	141,644
13 Oct 20	40.91000 +0.92	41.80	39.20	39.81	66,432
12 Oct 20	39.99000 -0.37	42.60	39.09	40.49	155,389
09 Oct 20	40.36000 +2.06	40.40	37.13	38.49	137,362
08 Oct 20	38.30500 +2.85	38.50	35.01	35.97	176,095
07 Oct 20	35.46000 +1.29	35.66	33.43	34.43	104,362
06 Oct 20	34.17000 -0.88	35.24	32.98	35.00	83,330
05 Oct 20	35.05000 +3.12	35.99	32.03	32.13	175,031
02 Oct 20	31.93000 +0.22	32.50	30.67	31.56	140,372
01 Oct 20	31.71000 -0.98	33.32	31.28	32.84	168,058
30 Sep 20	32.69000 -0.73	34.73	28.99	33.58	275,696
29 Sep 20	33.42000 +4.32	34.84	30.07	30.99	246,691
28 Sep 20	29.10000 +0.08	29.94	28.89	29.36	60,758
25 Sep 20	29.02000 +1.11	29.52	27.12	28.22	200,624
24 Sep 20	27.91000 -0.14	28.45	26.70	28.00	128,494
23 Sep 20	28.05000 -0.17	28.82	27.44	27.93	163,744
22 Sep 20	28.22000 -0.39	28.72	27.08	28.65	118,739
21 Sep 20	28.61000 -0.79	29.07	27.45	28.75	140,528
18 Sep 20	29.40000 -2.10	32.87	29.40	32.11	370,254
17 Sep 20	31.50000 +1.50	31.65	29.54	29.54	77,133
16 Sep 20	30.00000 +0.49	30.10	28.84	29.50	96,212
15 Sep 20	29.51000 -0.87	30.95	28.21	30.66	171,126
14 Sep 20	30.38000 +1.28	31.53	29.02	29.79	79,735
11 Sep 20	29.10000 +0.20	29.88	28.39	28.85	52,933
10 Sep 20	28.90000 -0.79	31.63	28.67	31.63	45,851
09 Sep 20	29.69000 +2.48	30.51	27.43	27.43	71,632
08 Sep 20	27.21000 +0.18	27.76	25.41	26.66	125,576
04 Sep 20	27.03000 -1.90	30.55	26.80	29.38	148,464
03 Sep 20	28.93000 -1.72	30.75	27.26	30.75	191,346
02 Sep 20	30.65000 -1.22	32.73	30.55	31.84	106,845
01 Sep 20	31.87000 -2.53	34.13	30.73	34.00	162,619
31 Aug 20	34.40000 +0.00	34.54	31.54	34.25	285,944
28 Aug 20	34.40000 +0.56	34.85	33.14	33.80	296,718
27 Aug 20	33.84000 -0.32	35.55	31.70	35.53	167,511
26 Aug 20	34.16000 -0.68	35.17	33.88	34.87	81,899
25 Aug 20	34.84000 +1.39	35.08	33.35	33.35	75,777
24 Aug 20	33.45000 -0.03	34.50	32.64	34.09	104,645
21 Aug 20	33.48000 -1.48	35.24	33.11	35.24	64,108
20 Aug 20	34.96000 +1.33	35.39	32.85	33.50	45,980
19 Aug 20	33.63000 -1.27	36.35	33.53	34.98	53,060
18 Aug 20	34.90000 +1.06	35.34	33.39	33.85	80,719
17 Aug 20	33.84000 +0.94	34.69	33.21	33.73	98,515
14 Aug 20	32.90000 +0.09	33.93	32.24	32.36	44,288
13 Aug 20	32.81000 +0.25	34.65	32.45	32.65	164,935
12 Aug 20	32.56000 -1.30	34.48	31.11	33.96	141,132
11 Aug 20	33.86000 -0.45	35.00	33.48	34.36	74,310
10 Aug 20	34.31000 -0.19	34.99	33.92	34.68	67,058
07 Aug 20	34.50000 +0.41	34.80	33.61	33.95	66,239
06 Aug 20	34.09000 -1.67	35.84	33.65	35.84	133,243
05 Aug 20	35.76000 +0.70	35.80	34.70	35.32	78,343
04 Aug 20	35.06000 +0.10	35.62	34.19	34.81	82,972
03 Aug 20	34.96000 +0.46	35.96	33.63	34.65	188,734
31 Jul 20	34.50000 -0.56	36.00	33.65	35.50	320,126
30 Jul 20	35.06000 -1.35	36.99	32.74	34.84	1,336,453
29 Jul 20	36.41000 -1.53	37.90	35.61	37.74	113,275
28 Jul 20	37.94000 -2.06	39.99	37.02	38.45	95,767
27 Jul 20	40.00000 +0.39	41.51	39.34	39.89	45,617
24 Jul 20	39.61000 -1.25	41.29	39.01	40.79	139,229
23 Jul 20	40.86000 -1.30	44.24	40.24	41.98	87,979
22 Jul 20	42.16000 +0.59	42.75	40.16	41.39	57,475
21 Jul 20	41.57000 -1.62	43.85	40.57	43.65	95,454
20 Jul 20	43.19000 +2.06	44.91	41.00	41.12	53,216
17 Jul 20	41.13000 +0.70	41.62	40.00	40.44	43,200
16 Jul 20	40.43000 -2.15	42.26	39.94	42.26	57,000
15 Jul 20	42.58000 +0.64	43.47	41.26	43.47	93,100
14 Jul 20	41.94000 +2.64	42.72	37.40	39.36	140,500
13 Jul 20	39.30000 -0.70	41.00	38.07	40.00	138,100
10 Jul 20	40.00000 -1.13	41.29	38.73	40.99	125,700
09 Jul 20	41.13000 -1.41	44.76	40.61	42.62	106,200
08 Jul 20	42.54000 -0.11	43.84	40.38	42.96	136,300
07 Jul 20	42.65000 -1.44	43.92	42.08	43.62	107,400
06 Jul 20	44.09000 -3.88	47.97	43.56	47.97	190,000
02 Jul 20	47.97000 +0.17	48.98	46.00	48.51	78,100
01 Jul 20	47.80000 -0.22	49.41	46.12	48.19	161,000
30 Jun 20	48.02000 +2.55	48.81	44.47	45.59	286,300
29 Jun 20	45.47000 -2.38	48.49	45.26	48.49	120,400
26 Jun 20	47.85000 -6.95	57.59	47.83	55.25	1,451,578
25 Jun 20	54.80000 +3.23	59.32	50.02	51.73	284,004
24 Jun 20	51.57000 +2.32	53.22	49.01	49.01	290,290
23 Jun 20	49.25000 +0.84	51.22	48.17	48.17	395,695
22 Jun 20	48.41000 -4.71	53.87	47.02	52.61	329,754
19 Jun 20	53.12000 +1.02	55.82	50.04	51.98	1,064,210
18 Jun 20	52.10000 -0.15	54.89	51.24	51.60	236,407
17 Jun 20	52.25000 +4.98	54.20	47.44	47.55	321,015
16 Jun 20	47.27000 +0.39	51.20	44.55	47.81	161,795
15 Jun 20	46.88000 +4.93	47.62	41.95	41.95	237,420
12 Jun 20	41.95000 +0.88	45.02	41.64	41.90	198,103
11 Jun 20	41.07000 -4.86	45.58	41.00	45.28	168,417
10 Jun 20	45.93000 -3.45	49.75	45.54	49.15	131,231
09 Jun 20	49.38000 +2.24	51.51	47.40	48.71	196,795
08 Jun 20	47.14000 +1.54	49.96	45.67	45.67	129,792
05 Jun 20	45.60000 -2.89	50.15	43.61	48.13	199,066
04 Jun 20	48.49000 -2.32	52.99	46.59	49.53	165,526
03 Jun 20	50.81000 -0.65	52.08	47.44	51.45	202,184
02 Jun 20	51.46000 +2.11	51.94	45.85	48.75	124,825
01 Jun 20	49.35000 -2.87	52.43	45.33	52.00	278,841
29 May 20	52.22000 +10.92	52.43	39.61	41.56	338,280
28 May 20	41.30000 -0.42	43.09	40.72	41.93	164,010
27 May 20	41.72000 +2.08	42.38	38.88	39.98	105,736
26 May 20	39.64000 +0.57	40.88	39.17	40.13	88,660
22 May 20	39.07000 -0.97	41.38	37.69	40.29	162,376
21 May 20	40.04000 -1.03	42.45	39.34	41.05	86,929
20 May 20	41.07000 -3.59	48.61	37.54	45.26	305,779
19 May 20	44.66000 +5.01	44.80	37.49	39.53	196,820
18 May 20	39.65000 +3.78	40.44	36.40	37.50	116,085
15 May 20	35.87000 -2.09	42.83	35.81	38.18	171,261
14 May 20	37.96000 +1.46	38.97	35.17	36.87	139,015
13 May 20	36.50000 +0.86	38.99	34.96	36.07	273,985
12 May 20	35.64000 +1.14	37.13	34.55	34.70	172,323
11 May 20	34.50000 +1.23	38.03	32.63	32.63	325,628
08 May 20	33.27000 +1.34	33.82	31.82	32.15	127,231
07 May 20	31.93000 -1.05	34.31	31.50	32.98	253,523
06 May 20	32.98000 -0.28	33.63	31.26	33.63	230,081
05 May 20	33.26000 +1.33	34.57	30.28	31.21	192,100
04 May 20	31.93000 +0.64	31.97	28.01	30.56	161,304
01 May 20	31.29000 -3.81	35.39	30.77	34.33	318,087
30 Apr 20	35.10000 -1.06	36.50	34.28	35.57	233,948
29 Apr 20	36.16000 +0.59	37.43	35.30	36.42	187,668
28 Apr 20	35.57000 +3.81	35.57	32.17	33.72	198,783
27 Apr 20	31.76000 +1.26	32.80	30.70	31.00	89,372
24 Apr 20	30.50000 +2.05	30.78	28.30	28.51	155,226
23 Apr 20	28.45000 +1.66	29.33	26.02	26.59	110,681
22 Apr 20	26.79000 +1.23	27.00	25.00	25.82	117,956
21 Apr 20	25.56000 +1.44	25.73	23.50	24.39	259,794
20 Apr 20	24.12000 -0.44	25.30	24.03	24.61	529,724
17 Apr 20	24.56000 +0.18	25.44	24.13	24.40	264,285
16 Apr 20	24.38000 -0.10	25.84	24.00	24.48	131,013
15 Apr 20	24.48000 -0.64	25.84	23.90	24.89	205,471
14 Apr 20	25.12000 +1.22	26.39	23.28	24.04	238,193
13 Apr 20	23.90000 -0.41	25.10	23.81	24.50	88,741
09 Apr 20	24.31000 -0.49	26.34	24.25	25.25	69,721
08 Apr 20	24.80000 +1.05	26.49	23.25	23.99	274,440
07 Apr 20	23.75000 -0.64	25.33	22.00	24.76	289,795
06 Apr 20	24.39000 +1.19	26.14	23.50	24.69	213,139
03 Apr 20	23.20000 +0.00	27.00	23.00	25.20	1,915,036