FUNDMANAGER.co.uk

Black Diamond Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	2.07000 +0.26	2.14	1.82	1.82	2,098,805
19 Oct 26	1.81000 +0.09	1.84	1.71	1.71	820,338
16 Oct 26	1.72000 -0.02	1.75	1.67	1.75	539,651
15 Oct 26	1.74000 +0.04	1.74	1.67	1.69	614,416
14 Oct 26	1.70000 +0.02	1.76	1.63	1.67	1,068,479
13 Oct 26	1.68000 -0.09	1.77	1.60	1.76	1,135,800
12 Oct 26	1.77000 -0.06	1.87	1.76	1.87	377,526
09 Oct 26	1.83000 +0.02	1.83	1.79	1.81	448,785
08 Oct 26	1.81000 -0.02	1.81	1.77	1.81	783,721
07 Oct 26	1.83000 +0.03	1.87	1.77	1.79	562,606
06 Oct 26	1.80000 -0.14	1.96	1.79	1.94	836,209
05 Oct 26	1.94000 +0.05	1.95	1.88	1.90	838,233
02 Oct 26	1.89000 +0.01	1.94	1.88	1.91	472,165
01 Oct 26	1.88000 +0.00	1.90	1.84	1.88	399,106
30 Sep 26	1.88500 +0.01	1.93	1.85	1.89	551,806
29 Sep 26	1.87000 +0.04	1.89	1.83	1.84	439,427
28 Sep 26	1.83000 -0.05	1.89	1.81	1.89	647,900
25 Sep 26	1.88000 -0.01	1.91	1.85	1.91	378,802
24 Sep 26	1.89000 -0.01	1.91	1.83	1.90	460,230
23 Sep 26	1.90000 -0.08	1.97	1.85	1.97	613,848
22 Sep 26	1.98000 +0.03	2.00	1.90	1.93	744,203
21 Sep 26	1.95000 -0.01	1.97	1.91	1.96	826,567
18 Sep 26	1.96000 +0.03	1.96	1.91	1.91	1,178,062
17 Sep 26	1.93000 -0.01	2.02	1.92	1.98	661,692
16 Sep 26	1.94000 -0.03	2.01	1.91	1.97	733,891
15 Sep 26	1.97000 -0.06	2.02	1.94	2.02	301,753
14 Sep 26	2.03000 +0.05	2.04	1.97	1.98	514,131
11 Sep 26	1.98000 +0.02	2.00	1.94	1.99	588,074
10 Sep 26	1.96000 -0.14	2.06	1.92	2.06	675,699
09 Sep 26	2.10000 +0.00	2.15	2.07	2.09	402,094
08 Sep 26	2.10000 -0.02	2.13	2.07	2.09	370,036
04 Sep 26	2.12000 +0.02	2.14	2.06	2.08	324,716
03 Sep 26	2.10000 -0.04	2.17	2.06	2.15	609,843
02 Sep 26	2.14000 +0.10	2.15	2.05	2.08	561,275
01 Sep 26	2.04000 -0.06	2.11	2.02	2.09	759,127
31 Aug 26	2.10000 -0.13	2.22	2.10	2.22	509,283
28 Aug 26	2.23000 -0.04	2.29	2.17	2.28	522,035
27 Aug 26	2.27000 +0.00	2.32	2.24	2.26	458,907
26 Aug 26	2.27000 +0.03	2.29	2.16	2.21	490,577
25 Aug 26	2.24000 +0.09	2.24	2.18	2.19	415,377
24 Aug 26	2.15500 -0.06	2.22	2.13	2.22	345,016
21 Aug 26	2.21000 +0.06	2.26	2.15	2.15	656,725
20 Aug 26	2.15000 -0.04	2.19	2.08	2.17	1,137,814
19 Aug 26	2.19000 +0.13	2.21	2.08	2.08	826,476
18 Aug 26	2.06000 +0.01	2.08	2.02	2.05	472,953
17 Aug 26	2.05000 +0.03	2.09	2.01	2.01	389,788
14 Aug 26	2.02000 +0.00	2.05	1.96	2.01	330,298
13 Aug 26	2.02000 -0.08	2.12	2.00	2.12	488,240
12 Aug 26	2.10000 +0.01	2.14	2.02	2.12	642,511
11 Aug 26	2.09000 +0.11	2.10	1.95	2.01	810,937
10 Aug 26	1.98000 +0.03	2.02	1.93	1.95	664,872
07 Aug 26	1.95000 +0.03	1.99	1.90	1.94	599,513
06 Aug 26	1.92000 +0.13	1.93	1.76	1.80	742,062
05 Aug 26	1.79000 +0.01	1.83	1.76	1.77	384,100
04 Aug 26	1.78000 +0.04	1.82	1.74	1.80	916,159
03 Aug 26	1.73500 +0.04	1.75	1.67	1.73	429,269
31 Jul 26	1.69000 -0.02	1.71	1.62	1.71	621,001
30 Jul 26	1.71500 +0.06	1.72	1.65	1.68	536,125
29 Jul 26	1.66000 -0.10	1.77	1.64	1.76	868,689
28 Jul 26	1.76000 +0.03	1.77	1.68	1.76	1,058,360
27 Jul 26	1.73000 -0.03	1.85	1.73	1.77	623,148
24 Jul 26	1.76000 -0.08	1.83	1.75	1.83	623,043
23 Jul 26	1.84000 +0.01	1.85	1.80	1.81	522,381
22 Jul 26	1.83000 -0.04	1.89	1.81	1.86	517,328
21 Jul 26	1.87000 +0.06	1.88	1.78	1.82	489,263
20 Jul 26	1.81000 +0.02	1.86	1.77	1.82	695,816
17 Jul 26	1.79000 -0.02	1.87	1.78	1.78	708,160
16 Jul 26	1.81000 +0.00	1.82	1.76	1.78	855,498
15 Jul 26	1.81000 -0.05	1.88	1.78	1.85	832,463
14 Jul 26	1.86000 -0.04	1.94	1.85	1.89	600,776
13 Jul 26	1.90000 -0.01	1.98	1.83	1.89	823,976
10 Jul 26	1.91000 +0.03	1.94	1.81	1.92	1,045,291
09 Jul 26	1.88000 -0.02	1.95	1.87	1.92	762,317
08 Jul 26	1.90000 -0.18	2.10	1.89	2.04	1,754,884
07 Jul 26	2.08000 +0.11	2.21	1.93	1.97	2,198,857
06 Jul 26	1.97000 -0.04	2.07	1.93	2.01	1,787,746
02 Jul 26	2.01000 +0.17	2.04	1.83	1.83	1,572,433
01 Jul 26	1.84000 -0.01	1.99	1.84	1.85	4,369,738
30 Jun 26	1.85000 +0.10	1.88	1.75	1.77	1,881,539
29 Jun 26	1.75000 +0.04	1.77	1.70	1.75	1,151,241
26 Jun 26	1.71000 +0.01	1.77	1.68	1.70	8,509,024
25 Jun 26	1.70000 -0.16	1.89	1.69	1.87	1,918,690
24 Jun 26	1.86000 +0.25	1.92	1.61	1.62	2,858,216
23 Jun 26	1.61000 +0.00	1.69	1.60	1.61	1,878,632
22 Jun 26	1.61000 -0.05	1.74	1.61	1.68	1,835,674
18 Jun 26	1.66000 -0.01	1.73	1.62	1.70	1,907,717
17 Jun 26	1.67000 -0.01	1.75	1.64	1.70	1,732,172
16 Jun 26	1.68000 -0.04	1.75	1.66	1.72	1,860,890
15 Jun 26	1.72000 -0.03	1.88	1.72	1.79	2,206,178
12 Jun 26	1.75000 -0.07	1.92	1.75	1.85	2,312,876
11 Jun 26	1.82000 -0.03	1.89	1.78	1.84	1,440,359
10 Jun 26	1.85000 -0.05	1.93	1.82	1.90	1,498,854
09 Jun 26	1.90000 +0.05	1.94	1.85	1.87	1,711,556
08 Jun 26	1.85000 -0.12	2.01	1.85	2.00	1,100,206
05 Jun 26	1.97000 -0.12	2.12	1.96	2.10	1,013,704
04 Jun 26	2.09000 -0.01	2.21	2.07	2.07	630,208
03 Jun 26	2.10000 -0.08	2.18	2.07	2.18	839,167
02 Jun 26	2.18000 -0.08	2.27	2.17	2.26	1,364,522
01 Jun 26	2.26000 +0.04	2.31	2.19	2.22	983,893
29 May 26	2.22000 -0.03	2.33	2.18	2.31	2,164,661
28 May 26	2.25000 -0.06	2.31	2.20	2.31	1,196,858
27 May 26	2.31000 -0.02	2.45	2.28	2.33	1,888,883
26 May 26	2.33000 +0.05	2.49	2.31	2.38	2,672,294
22 May 26	2.28000 -1.27	3.07	2.25	3.01	8,313,176
21 May 26	3.55000 -0.05	3.90	3.47	3.53	4,907,899
20 May 26	3.60000 +0.60	3.97	2.96	2.96	7,930,547
19 May 26	3.00000 +0.42	3.02	2.50	2.59	1,881,406
18 May 26	2.58000 -0.17	2.79	2.55	2.76	678,158
15 May 26	2.75000 -0.11	2.84	2.70	2.82	623,152
14 May 26	2.86000 +0.00	2.96	2.79	2.88	576,414
13 May 26	2.86000 +0.03	2.87	2.80	2.82	502,723
12 May 26	2.83000 -0.11	2.93	2.73	2.93	661,998
11 May 26	2.94000 -0.05	3.18	2.92	3.04	1,230,449
08 May 26	2.99000 +0.27	3.15	2.70	2.72	1,662,625
07 May 26	2.72000 -0.10	2.79	2.43	2.77	1,912,095
06 May 26	2.82000 -0.05	2.97	2.82	2.93	993,104
05 May 26	2.87000 +0.17	2.88	2.71	2.72	864,416
04 May 26	2.70000 +0.10	2.77	2.58	2.60	810,906
01 May 26	2.60000 -0.05	2.65	2.54	2.65	757,541
30 Apr 26	2.65000 +0.08	2.67	2.55	2.60	569,307
29 Apr 26	2.57000 -0.13	2.74	2.55	2.74	566,880
28 Apr 26	2.70000 -0.22	2.94	2.68	2.90	695,233
27 Apr 26	2.92000 -0.05	3.09	2.87	2.97	685,158
24 Apr 26	2.97000 -0.13	3.11	2.88	3.11	1,015,656
23 Apr 26	3.10000 -0.25	3.43	3.05	3.35	1,046,935
22 Apr 26	3.35000 +0.20	3.41	3.18	3.20	1,169,876
21 Apr 26	3.15000 +0.10	3.19	2.95	3.06	1,089,512
20 Apr 26	3.05000 -0.01	3.16	2.98	3.04	693,317
17 Apr 26	3.06000 +0.14	3.09	2.97	2.98	998,059
16 Apr 26	2.92000 +0.05	2.96	2.84	2.87	839,827
15 Apr 26	2.87000 +0.21	2.87	2.66	2.67	805,111
14 Apr 26	2.66000 -0.06	2.75	2.60	2.75	1,129,167
13 Apr 26	2.72000 +0.16	2.72	2.52	2.56	729,084
10 Apr 26	2.56000 -0.02	2.66	2.55	2.60	876,608
09 Apr 26	2.58000 +0.08	2.60	2.40	2.50	867,987
08 Apr 26	2.50000 +0.05	2.62	2.44	2.55	990,812
07 Apr 26	2.45000 -0.05	2.52	2.35	2.47	576,693
06 Apr 26	2.50000 +0.11	2.55	2.42	2.42	615,477
02 Apr 26	2.39000 +0.06	2.49	2.28	2.29	534,510
01 Apr 26	2.33000 +0.20	2.38	2.16	2.16	1,100,596
31 Mar 26	2.13000 +0.10	2.16	2.06	2.06	591,798
30 Mar 26	2.03000 +0.00	2.09	2.00	2.03	420,224
27 Mar 26	2.03000 -0.10	2.13	2.02	2.13	451,697
26 Mar 26	2.13000 -0.06	2.28	2.12	2.18	663,141
25 Mar 26	2.19000 +0.05	2.27	2.19	2.19	395,418
24 Mar 26	2.14000 -0.01	2.18	2.11	2.15	454,419
23 Mar 26	2.15000 +0.04	2.24	2.14	2.22	396,959
20 Mar 26	2.11000 -0.04	2.18	2.06	2.15	724,504
19 Mar 26	2.15000 -0.02	2.20	2.11	2.14	343,015
18 Mar 26	2.17000 -0.06	2.24	2.13	2.24	464,548
17 Mar 26	2.23000 +0.04	2.30	2.11	2.11	638,034
16 Mar 26	2.19000 +0.07	2.23	2.14	2.14	352,280
13 Mar 26	2.12000 -0.01	2.22	2.07	2.14	984,860
12 Mar 26	2.13000 -0.12	2.19	2.10	2.19	498,474
11 Mar 26	2.25000 -0.02	2.28	2.18	2.25	503,442
10 Mar 26	2.27000 +0.09	2.28	2.11	2.15	805,365
09 Mar 26	2.18000 +0.03	2.18	2.04	2.09	867,254
06 Mar 26	2.15000 +0.10	2.15	1.93	2.00	1,061,103
05 Mar 26	2.05000 -0.41	2.38	2.05	2.38	1,599,457
04 Mar 26	2.46000 +0.16	2.49	2.34	2.34	537,926
03 Mar 26	2.30000 -0.13	2.38	2.29	2.38	444,955
02 Mar 26	2.43000 -0.04	2.43	2.33	2.37	510,423
27 Feb 26	2.47000 -0.03	2.54	2.46	2.48	375,408
26 Feb 26	2.50000 -0.09	2.60	2.44	2.58	583,101
25 Feb 26	2.59000 +0.04	2.64	2.56	2.57	873,487
24 Feb 26	2.55000 +0.14	2.60	2.40	2.41	825,369
23 Feb 26	2.41000 +0.08	2.41	2.26	2.32	558,452
20 Feb 26	2.33000 +0.03	2.34	2.24	2.28	482,281
19 Feb 26	2.30000 +0.04	2.30	2.22	2.25	363,767
18 Feb 26	2.26000 +0.03	2.28	2.20	2.22	322,553
17 Feb 26	2.23000 +0.01	2.28	2.16	2.21	324,019
13 Feb 26	2.22000 +0.03	2.30	2.20	2.20	476,650
12 Feb 26	2.19000 -0.03	2.23	2.13	2.21	445,690
11 Feb 26	2.22000 -0.06	2.28	2.19	2.25	435,906
10 Feb 26	2.28000 +0.04	2.37	2.22	2.24	567,641
09 Feb 26	2.24000 -0.02	2.28	2.17	2.28	1,135,252
06 Feb 26	2.25500 +0.10	2.29	2.19	2.23	709,482
05 Feb 26	2.16000 -0.23	2.38	2.14	2.37	696,456
04 Feb 26	2.39000 -0.13	2.52	2.30	2.51	1,304,901
03 Feb 26	2.52000 -0.02	2.63	2.47	2.57	1,224,775
02 Feb 26	2.54000 +0.05	2.62	2.45	2.48	630,630
30 Jan 26	2.49000 -0.14	2.64	2.45	2.60	805,093
29 Jan 26	2.63000 +0.06	2.70	2.57	2.58	593,327
28 Jan 26	2.57000 -0.02	2.67	2.56	2.62	480,622
27 Jan 26	2.59000 +0.03	2.65	2.55	2.58	562,451
26 Jan 26	2.56000 -0.05	2.58	2.49	2.57	748,597
23 Jan 26	2.61000 -0.04	2.63	2.56	2.61	793,338
22 Jan 26	2.65000 +0.08	2.70	2.55	2.59	573,085
21 Jan 26	2.57000 +0.17	2.63	2.40	2.42	1,148,198
20 Jan 26	2.40000 -0.16	2.53	2.36	2.52	1,622,449
16 Jan 26	2.56000 -0.11	2.71	2.54	2.66	1,423,397
15 Jan 26	2.67000 -0.12	2.79	2.64	2.79	669,113
14 Jan 26	2.79000 +0.04	2.83	2.72	2.74	906,481
13 Jan 26	2.75000 +0.11	2.77	2.59	2.64	948,164
12 Jan 26	2.64000 -0.17	2.83	2.56	2.83	1,626,046
09 Jan 26	2.81000 +0.03	2.88	2.73	2.82	1,184,847
08 Jan 26	2.78000 +0.07	2.78	2.65	2.71	955,408
07 Jan 26	2.71000 +0.11	2.78	2.60	2.61	903,452
06 Jan 26	2.60000 +0.03	2.62	2.53	2.57	624,491
05 Jan 26	2.57000 +0.08	2.59	2.48	2.50	732,354
02 Jan 26	2.49000 +0.06	2.51	2.41	2.44	826,000
31 Dec 25	2.43000 -0.06	2.54	2.42	2.49	1,423,261
30 Dec 25	2.49000 +0.00	2.54	2.47	2.50	671,520
29 Dec 25	2.49000 -0.10	2.59	2.48	2.55	723,699
26 Dec 25	2.59000 -0.08	2.66	2.54	2.65	838,541
24 Dec 25	2.67000 +0.12	2.69	2.54	2.54	569,079
23 Dec 25	2.55000 -0.05	2.61	2.52	2.57	1,174,591
22 Dec 25	2.60000 +0.06	2.65	2.54	2.61	859,020
19 Dec 25	2.54000 +0.00	2.61	2.47	2.51	1,449,814
18 Dec 25	2.54000 -0.05	2.66	2.54	2.61	781,678
17 Dec 25	2.59000 -0.03	2.72	2.59	2.64	858,832
16 Dec 25	2.62000 -0.03	2.68	2.59	2.64	702,428
15 Dec 25	2.65000 -0.14	2.82	2.65	2.82	886,470
12 Dec 25	2.79000 +0.03	2.84	2.72	2.79	1,124,388
11 Dec 25	2.76000 +0.09	2.84	2.63	2.64	1,092,667
10 Dec 25	2.67000 -0.04	2.73	2.61	2.72	1,233,227
09 Dec 25	2.71000 -0.04	2.82	2.70	2.73	1,012,049
08 Dec 25	2.75000 +0.08	2.82	2.63	2.67	1,419,270
05 Dec 25	2.67000 -0.04	2.87	2.61	2.87	2,109,000
04 Dec 25	2.71000 +0.02	2.72	2.47	2.70	2,487,215
03 Dec 25	2.69000 -0.76	3.39	2.24	3.36	10,150,454
02 Dec 25	3.45000 -0.32	3.77	3.37	3.77	1,848,448
01 Dec 25	3.77000 -0.05	3.88	3.68	3.78	857,654
28 Nov 25	3.82000 +0.04	3.90	3.80	3.80	638,431
26 Nov 25	3.78000 -0.09	3.86	3.76	3.81	844,238
25 Nov 25	3.87000 +0.02	3.89	3.67	3.88	875,971
24 Nov 25	3.85000 +0.05	3.95	3.80	3.82	1,504,397
21 Nov 25	3.80000 -0.01	3.87	3.66	3.75	1,180,474
20 Nov 25	3.81000 -0.08	4.05	3.73	3.97	997,872
19 Nov 25	3.89000 -0.08	4.00	3.86	4.00	679,861
18 Nov 25	3.97000 -0.04	4.06	3.87	4.06	994,520
17 Nov 25	4.01000 +0.00	4.20	3.88	4.11	1,696,986
14 Nov 25	4.01000 -0.48	4.48	3.96	4.15	1,706,959
13 Nov 25	4.49000 -0.38	4.90	4.41	4.82	1,891,870
12 Nov 25	4.87000 +0.25	4.94	4.55	4.65	1,501,581
11 Nov 25	4.62000 +0.26	4.64	4.30	4.36	1,345,954
10 Nov 25	4.36000 +0.47	4.41	3.96	3.99	1,970,374
07 Nov 25	3.89000 -0.09	4.03	3.79	3.93	1,127,323
06 Nov 25	3.98000 +0.11	4.21	3.84	3.90	963,647
05 Nov 25	3.87000 +0.25	3.96	3.65	3.65	1,076,655
04 Nov 25	3.62000 -0.33	3.86	3.62	3.85	747,347
03 Nov 25	3.95000 +0.08	3.97	3.76	3.91	584,758
31 Oct 25	3.87000 +0.05	3.93	3.78	3.82	437,466
30 Oct 25	3.82000 +0.00	3.88	3.71	3.79	383,117
29 Oct 25	3.82000 -0.07	3.94	3.76	3.90	578,745
28 Oct 25	3.89000 -0.06	4.08	3.81	3.95	723,547
27 Oct 25	3.95000 +0.02	4.06	3.88	3.97	658,831
24 Oct 25	3.93000 +0.05	4.00	3.90	3.92	485,653
23 Oct 25	3.88000 +0.12	3.91	3.74	3.75	467,397
22 Oct 25	3.76000 -0.20	4.05	3.67	3.96	978,899
21 Oct 25	3.96000 -0.15	4.10	3.84	4.10	806,656
20 Oct 25	4.11000 +0.10	4.14	3.92	4.08	729,732
17 Oct 25	4.01000 -0.17	4.17	3.88	4.13	865,654
16 Oct 25	4.18000 +0.03	4.45	4.07	4.23	1,430,872
15 Oct 25	4.15000 +0.39	4.16	3.76	3.84	877,093
14 Oct 25	3.76000 -0.04	3.84	3.69	3.76	773,439
13 Oct 25	3.80000 -0.29	4.20	3.76	4.17	1,678,819
10 Oct 25	4.09000 -0.23	4.38	4.03	4.37	1,222,261
09 Oct 25	4.32000 +0.33	4.35	3.98	4.00	1,165,686
08 Oct 25	3.99000 +0.08	4.11	3.92	3.92	757,394
07 Oct 25	3.91000 -0.01	4.01	3.81	3.93	741,515
06 Oct 25	3.92000 +0.03	4.03	3.86	3.95	1,425,516
03 Oct 25	3.89000 +0.16	3.90	3.73	3.75	883,465
02 Oct 25	3.73000 +0.01	3.80	3.62	3.72	714,916
01 Oct 25	3.72000 -0.07	3.87	3.67	3.87	874,483
30 Sep 25	3.79000 +0.06	3.84	3.65	3.73	1,008,688
29 Sep 25	3.73000 +0.33	3.75	3.38	3.39	1,740,851
26 Sep 25	3.40000 +0.29	3.40	3.05	3.11	1,075,884
25 Sep 25	3.11000 -0.15	3.23	3.01	3.23	1,286,150
24 Sep 25	3.26000 +0.09	3.36	3.21	3.25	974,437
23 Sep 25	3.17000 -0.25	3.45	3.15	3.42	993,005
22 Sep 25	3.42000 +0.14	3.45	3.29	3.40	1,555,510
19 Sep 25	3.28000 -0.07	3.36	3.19	3.33	1,074,840
18 Sep 25	3.35000 +0.19	3.35	3.21	3.23	694,716
17 Sep 25	3.16000 -0.01	3.29	3.15	3.19	550,981
16 Sep 25	3.17000 -0.02	3.30	3.16	3.20	891,088
15 Sep 25	3.19000 -0.06	3.31	3.13	3.27	906,137
12 Sep 25	3.25000 -0.12	3.43	3.23	3.39	1,119,364
11 Sep 25	3.37000 +0.16	3.41	3.23	3.25	1,178,802
10 Sep 25	3.21000 -0.04	3.35	3.18	3.31	1,163,023
09 Sep 25	3.25000 +0.20	3.26	2.94	3.07	1,699,054
08 Sep 25	3.05000 +0.11	3.05	2.88	2.96	854,245
05 Sep 25	2.94000 +0.07	3.01	2.87	2.89	602,617
04 Sep 25	2.87000 -0.01	2.93	2.76	2.91	711,125
03 Sep 25	2.88000 +0.08	2.95	2.76	2.82	676,956
02 Sep 25	2.80000 +0.05	2.87	2.69	2.71	744,130
29 Aug 25	2.75000 -0.10	2.85	2.69	2.85	565,678
28 Aug 25	2.85000 -0.02	2.97	2.82	2.89	418,353
27 Aug 25	2.87000 -0.03	2.95	2.86	2.88	459,017
26 Aug 25	2.90000 +0.03	2.98	2.88	2.92	684,540
25 Aug 25	2.87000 -0.05	2.96	2.85	2.91	630,313
22 Aug 25	2.92000 +0.21	3.04	2.74	2.74	1,453,205
21 Aug 25	2.71000 +0.11	2.79	2.56	2.57	813,600
20 Aug 25	2.60000 -0.05	2.75	2.59	2.66	549,893
19 Aug 25	2.65000 -0.10	2.78	2.62	2.76	664,005
18 Aug 25	2.75000 -0.01	2.80	2.71	2.75	493,969
15 Aug 25	2.76000 -0.03	2.82	2.68	2.78	692,180
14 Aug 25	2.79000 +0.02	2.84	2.69	2.72	1,079,142
13 Aug 25	2.77000 +0.23	2.79	2.56	2.60	1,680,934
12 Aug 25	2.54000 +0.23	2.60	2.35	2.38	1,698,560
11 Aug 25	2.31000 -0.09	2.44	2.29	2.43	677,525
08 Aug 25	2.40000 +0.12	2.42	2.25	2.28	748,229
07 Aug 25	2.28000 -0.41	2.60	2.22	2.58	1,878,624
06 Aug 25	2.69000 -0.04	2.77	2.59	2.76	578,474
05 Aug 25	2.73000 -0.10	2.87	2.69	2.84	765,865
04 Aug 25	2.83000 +0.24	2.86	2.60	2.60	751,938
01 Aug 25	2.59000 -0.07	2.63	2.52	2.60	708,570
31 Jul 25	2.66000 -0.16	2.85	2.64	2.81	805,684
30 Jul 25	2.82000 +0.04	2.97	2.80	2.84	670,100
29 Jul 25	2.78000 -0.15	2.93	2.73	2.93	1,300,534
28 Jul 25	2.93000 -0.04	3.08	2.91	3.01	542,139
25 Jul 25	2.97000 -0.15	3.15	2.93	3.15	909,923
24 Jul 25	3.12000 -0.07	3.22	3.12	3.19	560,942
23 Jul 25	3.19000 +0.00	3.28	3.09	3.14	734,791
22 Jul 25	3.19000 +0.04	3.24	3.02	3.20	751,514
21 Jul 25	3.15000 +0.02	3.32	3.13	3.20	739,147
18 Jul 25	3.13000 -0.08	3.29	3.11	3.24	903,440
17 Jul 25	3.21000 +0.17	3.26	3.05	3.05	983,727
16 Jul 25	3.04000 +0.09	3.31	2.93	2.95	2,320,348
15 Jul 25	2.95000 +0.01	2.99	2.84	2.95	1,152,799
14 Jul 25	2.94000 +0.07	2.98	2.81	2.87	1,240,966
11 Jul 25	2.87000 +0.13	2.88	2.70	2.71	1,018,316
10 Jul 25	2.74000 +0.10	2.77	2.62	2.65	778,700
09 Jul 25	2.64000 +0.14	2.68	2.49	2.50	955,233
08 Jul 25	2.50000 +0.00	2.56	2.46	2.50	592,467
07 Jul 25	2.50000 -0.08	2.55	2.43	2.51	906,902
03 Jul 25	2.58000 -0.02	2.65	2.54	2.63	472,335
02 Jul 25	2.60000 +0.12	2.71	2.43	2.48	1,399,026
01 Jul 25	2.48000 +0.00	2.62	2.43	2.48	1,271,998
30 Jun 25	2.48000 +0.13	2.48	2.37	2.37	1,305,159
27 Jun 25	2.35000 -0.11	2.55	2.34	2.55	6,062,304
26 Jun 25	2.46000 -0.13	2.61	2.42	2.60	1,196,444
25 Jun 25	2.59000 +0.10	2.71	2.40	2.50	1,423,454
24 Jun 25	2.49000 +0.22	2.50	2.28	2.32	946,255
23 Jun 25	2.27000 -0.06	2.31	2.15	2.30	913,353
20 Jun 25	2.33000 +0.00	2.40	2.26	2.36	786,723
18 Jun 25	2.33000 +0.01	2.45	2.28	2.34	915,763
17 Jun 25	2.32000 -0.07	2.42	2.31	2.39	765,478
16 Jun 25	2.39000 +0.08	2.44	2.23	2.31	957,928
13 Jun 25	2.31000 -0.12	2.38	2.30	2.34	561,767
12 Jun 25	2.43000 +0.06	2.45	2.30	2.35	1,069,065
11 Jun 25	2.37000 -0.09	2.49	2.34	2.49	1,271,643
10 Jun 25	2.46000 -0.02	2.60	2.45	2.46	983,692
09 Jun 25	2.48000 -0.10	2.62	2.45	2.60	1,102,607
06 Jun 25	2.58000 +0.09	2.69	2.50	2.54	1,660,207
05 Jun 25	2.49000 -0.05	2.62	2.43	2.53	1,300,637
04 Jun 25	2.54000 +0.04	2.63	2.50	2.53	1,273,187
03 Jun 25	2.50000 +0.13	2.57	2.32	2.41	1,889,951
02 Jun 25	2.37000 +0.17	2.47	2.19	2.20	1,641,193
30 May 25	2.20000 -0.05	2.26	2.11	2.25	946,532
29 May 25	2.25000 +0.26	2.25	1.98	2.04	1,453,622
28 May 25	1.99000 -0.06	2.05	1.95	2.05	573,647
27 May 25	2.05000 +0.04	2.09	1.99	2.03	914,068
23 May 25	2.01000 -0.05	2.04	1.95	2.02	719,628
22 May 25	2.06000 +0.03	2.10	1.98	2.03	765,334
21 May 25	2.03000 -0.14	2.19	1.98	2.15	1,022,468
20 May 25	2.17000 +0.06	2.21	2.03	2.11	1,037,559
19 May 25	2.11000 +0.16	2.13	1.90	1.92	1,210,282
16 May 25	1.95000 +0.02	1.99	1.88	1.93	858,341
15 May 25	1.93000 +0.04	1.95	1.77	1.81	1,440,926
14 May 25	1.89000 -0.04	1.94	1.80	1.87	1,460,276
13 May 25	1.93000 +0.18	1.98	1.75	1.94	5,015,657
12 May 25	1.75000 +0.11	1.77	1.68	1.71	1,804,428
09 May 25	1.64000 -0.05	1.73	1.61	1.70	649,851
08 May 25	1.69000 +0.14	1.77	1.53	1.56	1,140,419
07 May 25	1.55000 +0.08	1.57	1.49	1.57	823,308
06 May 25	1.46500 -0.20	1.65	1.46	1.64	1,145,794
05 May 25	1.67000 -0.11	1.77	1.66	1.74	579,563
02 May 25	1.78000 +0.08	1.79	1.71	1.72	1,041,213
01 May 25	1.70000 +0.00	1.73	1.63	1.69	672,422
30 Apr 25	1.70000 +0.10	1.72	1.52	1.55	733,876
29 Apr 25	1.60000 +0.00	1.64	1.58	1.60	372,053
28 Apr 25	1.60000 +0.01	1.64	1.57	1.59	664,548
25 Apr 25	1.59000 -0.02	1.60	1.55	1.59	421,250
24 Apr 25	1.61000 +0.03	1.62	1.55	1.58	459,666
23 Apr 25	1.58000 +0.02	1.64	1.55	1.63	765,822
22 Apr 25	1.56000 +0.07	1.60	1.48	1.49	849,531
21 Apr 25	1.49000 +0.05	1.59	1.39	1.40	1,043,812
17 Apr 25	1.44000 +0.08	1.45	1.31	1.35	661,717
16 Apr 25	1.36000 -0.06	1.44	1.33	1.40	513,369
15 Apr 25	1.42000 +0.02	1.49	1.36	1.39	720,223
14 Apr 25	1.40000 +0.01	1.45	1.37	1.41	597,135
11 Apr 25	1.39000 -0.03	1.48	1.32	1.43	1,254,229
10 Apr 25	1.42000 +0.04	1.44	1.30	1.32	759,880
09 Apr 25	1.38000 +0.13	1.43	1.20	1.22	1,638,150
08 Apr 25	1.25000 -0.11	1.40	1.25	1.36	982,598
07 Apr 25	1.36000 -0.04	1.42	1.25	1.30	2,924,183
04 Apr 25	1.40000 -0.11	1.51	1.36	1.46	1,932,389
03 Apr 25	1.51000 -0.07	1.53	1.43	1.50	1,261,578
02 Apr 25	1.58000 +0.09	1.59	1.43	1.45	1,455,756
01 Apr 25	1.49000 -0.06	1.55	1.46	1.53	1,716,383
31 Mar 25	1.55000 -0.06	1.59	1.51	1.58	1,861,339
28 Mar 25	1.61000 -0.06	1.65	1.55	1.63	1,266,908
27 Mar 25	1.67000 +0.08	1.70	1.54	1.57	2,946,265
26 Mar 25	1.59000 -0.10	1.71	1.57	1.70	3,270,038
25 Mar 25	1.69000 +0.01	1.84	1.63	1.64	5,295,103
24 Mar 25	1.68000 -0.10	1.80	1.64	1.75	3,608,421
21 Mar 25	1.78000 -0.10	1.83	1.67	1.80	5,884,451
20 Mar 25	1.88000 +0.16	2.10	1.75	1.83	21,986,912
19 Mar 25	1.72000 +0.04	2.78	1.71	2.36	114,566,832
18 Mar 25	1.68000 -0.03	1.73	1.62	1.73	283,491
17 Mar 25	1.71000 -0.01	1.75	1.67	1.73	253,166
14 Mar 25	1.72000 +0.07	1.75	1.68	1.74	276,033
13 Mar 25	1.65000 -0.14	1.80	1.65	1.80	280,415
12 Mar 25	1.79000 +0.10	1.89	1.67	1.70	424,672
11 Mar 25	1.69000 -0.02	1.78	1.61	1.74	508,150
10 Mar 25	1.71000 -0.17	1.92	1.59	1.85	898,793
07 Mar 25	1.88000 -0.02	1.95	1.83	1.84	360,708
06 Mar 25	1.90000 +0.04	1.91	1.81	1.82	196,540
05 Mar 25	1.86000 +0.05	1.88	1.78	1.83	362,811
04 Mar 25	1.81000 -0.10	1.88	1.77	1.87	699,632
03 Mar 25	1.91000 -0.10	2.02	1.88	2.01	520,457
28 Feb 25	2.01000 +0.07	2.03	1.90	1.95	357,649
27 Feb 25	1.94000 -0.11	2.09	1.93	2.05	467,725
26 Feb 25	2.05000 +0.02	2.09	2.01	2.05	496,589
25 Feb 25	2.03000 -0.14	2.17	2.03	2.17	564,739
24 Feb 25	2.17000 +0.01	2.22	2.05	2.19	428,372
21 Feb 25	2.16000 -0.12	2.33	2.15	2.32	386,887
20 Feb 25	2.28000 -0.09	2.35	2.26	2.34	347,517
19 Feb 25	2.37000 +0.09	2.38	2.24	2.26	299,287
18 Feb 25	2.28000 -0.09	2.47	2.25	2.38	485,113
14 Feb 25	2.37000 +0.03	2.45	2.34	2.34	434,191
13 Feb 25	2.34000 +0.08	2.35	2.21	2.23	356,675
12 Feb 25	2.26000 +0.08	2.26	2.13	2.17	489,468
11 Feb 25	2.18000 -0.05	2.26	2.17	2.23	516,934
10 Feb 25	2.23000 -0.23	2.43	2.22	2.42	922,257
07 Feb 25	2.46000 -0.06	2.55	2.38	2.52	490,858
06 Feb 25	2.52000 -0.20	2.73	2.51	2.71	637,589
05 Feb 25	2.72000 +0.18	2.74	2.48	2.55	551,639
04 Feb 25	2.54000 +0.09	2.54	2.45	2.48	437,316
03 Feb 25	2.45000 -0.17	2.55	2.35	2.51	1,044,295
31 Jan 25	2.62000 +0.10	2.82	2.55	2.59	985,014
30 Jan 25	2.52000 +0.08	2.60	2.40	2.47	590,513
29 Jan 25	2.44000 -0.03	2.54	2.39	2.48	361,501
28 Jan 25	2.47000 +0.02	2.49	2.30	2.42	500,259
27 Jan 25	2.45000 -0.03	2.63	2.39	2.46	831,241
24 Jan 25	2.48000 -0.02	2.53	2.35	2.41	707,011
23 Jan 25	2.50000 -0.11	2.70	2.35	2.60	1,299,406
22 Jan 25	2.61000 +0.37	2.64	2.23	2.25	1,435,985
21 Jan 25	2.24000 +0.04	2.26	2.10	2.19	524,917
17 Jan 25	2.20000 -0.01	2.25	2.11	2.24	927,795
16 Jan 25	2.21000 +0.10	2.24	2.02	2.11	1,097,916
15 Jan 25	2.11000 -0.14	2.33	2.10	2.21	1,041,050
14 Jan 25	2.25000 -0.06	2.28	2.07	2.20	1,960,981
13 Jan 25	2.31000 +0.38	2.67	2.17	2.39	11,727,037
10 Jan 25	1.93000 -0.10	2.06	1.91	2.05	532,210
08 Jan 25	2.03000 -0.09	2.12	2.00	2.12	361,699
07 Jan 25	2.12000 -0.01	2.22	2.11	2.14	301,826
06 Jan 25	2.13000 -0.07	2.29	2.13	2.23	640,499
03 Jan 25	2.20000 +0.06	2.26	2.13	2.14	431,791
02 Jan 25	2.14000 +0.00	2.24	2.12	2.17	439,284
31 Dec 24	2.14000 -0.01	2.24	2.14	2.19	408,383
30 Dec 24	2.15000 -0.04	2.17	2.08	2.14	478,988
27 Dec 24	2.19000 -0.11	2.35	2.12	2.30	481,799
26 Dec 24	2.30000 +0.11	2.31	2.15	2.18	379,477
24 Dec 24	2.19000 +0.00	2.20	2.14	2.18	221,642
23 Dec 24	2.19000 -0.03	2.26	2.12	2.21	421,758
20 Dec 24	2.22000 +0.03	2.26	2.09	2.14	792,477
19 Dec 24	2.19000 -0.15	2.35	2.18	2.34	443,985
18 Dec 24	2.34000 -0.16	2.55	2.30	2.51	540,123
17 Dec 24	2.50000 -0.14	2.65	2.42	2.61	545,200
16 Dec 24	2.64000 +0.08	2.66	2.50	2.59	501,260
13 Dec 24	2.56000 +0.06	2.59	2.41	2.50	729,149
12 Dec 24	2.50000 -0.02	2.59	2.40	2.50	510,846
11 Dec 24	2.52000 +0.08	2.55	2.36	2.47	409,633
10 Dec 24	2.44000 +0.05	2.52	2.34	2.42	359,503
09 Dec 24	2.39000 -0.02	2.56	2.39	2.40	355,531
06 Dec 24	2.41000 +0.06	2.44	2.33	2.37	493,602
05 Dec 24	2.35000 -0.11	2.50	2.34	2.46	441,591
04 Dec 24	2.46000 -0.01	2.50	2.37	2.47	476,552
03 Dec 24	2.47000 -0.12	2.62	2.45	2.57	545,802
02 Dec 24	2.59000 -0.06	2.71	2.55	2.63	677,255
29 Nov 24	2.65000 +0.08	2.74	2.59	2.60	393,553
27 Nov 24	2.57000 +0.10	2.58	2.45	2.48	413,238
26 Nov 24	2.47000 -0.04	2.58	2.41	2.50	401,437
25 Nov 24	2.51000 -0.03	2.64	2.51	2.58	348,548
22 Nov 24	2.54000 +0.11	2.62	2.40	2.45	598,839
21 Nov 24	2.43000 +0.00	2.47	2.31	2.44	584,822
20 Nov 24	2.43000 -0.12	2.56	2.38	2.55	470,096
19 Nov 24	2.55000 +0.05	2.64	2.48	2.53	480,829
18 Nov 24	2.50000 -0.12	2.68	2.48	2.63	483,829
15 Nov 24	2.62000 -0.23	2.86	2.62	2.86	441,702
14 Nov 24	2.85000 -0.28	3.13	2.84	3.12	444,600
13 Nov 24	3.13000 -0.11	3.32	3.10	3.22	334,620
12 Nov 24	3.24000 -0.14	3.44	3.19	3.36	392,547
11 Nov 24	3.38000 +0.09	3.43	3.22	3.33	402,096
08 Nov 24	3.29000 +0.11	3.38	3.16	3.16	535,037
07 Nov 24	3.18000 -0.11	3.36	3.16	3.27	404,819
06 Nov 24	3.29000 +0.04	3.38	3.11	3.28	635,175
05 Nov 24	3.25000 +0.26	3.37	3.04	3.13	769,299
04 Nov 24	2.99000 +0.10	3.11	2.88	2.89	548,441
01 Nov 24	2.89000 +0.15	2.92	2.77	2.78	415,776
31 Oct 24	2.74000 -0.13	2.90	2.73	2.87	656,732
30 Oct 24	2.87000 +0.01	3.08	2.85	2.86	666,734
29 Oct 24	2.86000 -0.06	2.92	2.79	2.88	1,226,765
28 Oct 24	2.92000 -0.06	3.08	2.91	3.02	646,787
25 Oct 24	2.98000 -0.06	3.12	2.95	3.05	330,280
24 Oct 24	3.04000 -0.02	3.12	2.98	3.05	383,370
23 Oct 24	3.06000 -0.25	3.30	3.01	3.26	1,436,675
22 Oct 24	3.31000 +0.10	3.34	3.19	3.21	522,939
21 Oct 24	3.21000 -0.10	3.34	3.17	3.33	623,184
18 Oct 24	3.31000 +0.09	3.41	3.16	3.20	572,016
17 Oct 24	3.22000 -0.18	3.41	3.13	3.40	849,624
16 Oct 24	3.40000 +0.00	3.49	3.30	3.41	676,047
15 Oct 24	3.40000 -0.08	3.48	3.34	3.48	607,256
14 Oct 24	3.48000 +0.15	3.52	3.27	3.30	829,584
11 Oct 24	3.33000 -0.11	3.45	3.30	3.41	1,308,254
10 Oct 24	3.44000 -0.11	3.58	3.37	3.57	1,301,458
09 Oct 24	3.55000 -0.01	3.65	3.34	3.54	963,346
08 Oct 24	3.55500 -0.11	3.72	3.50	3.61	778,395
07 Oct 24	3.66000 -0.09	3.73	3.34	3.73	637,929
04 Oct 24	3.75000 +0.09	3.82	3.60	3.65	493,484
03 Oct 24	3.66000 -0.32	3.99	3.57	3.95	1,011,139
02 Oct 24	3.98500 -0.19	4.14	3.87	4.11	960,623
01 Oct 24	4.17000 -0.18	4.35	4.12	4.35	834,991
30 Sep 24	4.35000 +0.12	4.43	4.18	4.20	1,393,390
27 Sep 24	4.23000 -0.18	4.49	4.19	4.31	992,731
26 Sep 24	4.41000 +0.21	4.49	3.93	4.23	1,576,084
25 Sep 24	4.20000 -0.38	4.58	4.15	4.58	1,866,660
24 Sep 24	4.58000 +0.08	4.90	4.25	4.50	2,629,289
23 Sep 24	4.50000 -0.26	5.69	4.46	5.64	29,597,302
20 Sep 24	4.76000 -0.02	4.83	4.55	4.78	1,216,063
19 Sep 24	4.78000 +0.05	4.95	4.68	4.81	721,912
18 Sep 24	4.73000 -0.09	4.89	4.51	4.88	1,155,241
17 Sep 24	4.82500 -0.60	5.47	4.70	5.44	798,140
16 Sep 24	5.42000 -0.77	6.23	5.35	6.20	928,807
13 Sep 24	6.19000 +0.34	6.20	5.86	5.86	420,281
12 Sep 24	5.85000 -0.28	6.24	5.84	6.16	384,505
11 Sep 24	6.12500 +0.07	6.33	5.92	6.02	389,066
10 Sep 24	6.06000 +0.40	6.11	5.54	5.66	422,246
09 Sep 24	5.66000 +0.26	5.70	5.30	5.40	415,561
06 Sep 24	5.40000 -0.18	5.59	5.24	5.50	492,924
05 Sep 24	5.58000 -0.04	5.80	5.42	5.59	791,040
04 Sep 24	5.62000 -0.15	5.80	5.51	5.70	419,526
03 Sep 24	5.77000 -0.33	6.23	5.67	6.02	619,711
30 Aug 24	6.10000 -0.01	6.25	5.69	6.14	1,083,844
29 Aug 24	6.11000 -0.25	6.37	5.90	6.29	436,327
28 Aug 24	6.36500 +0.09	6.43	6.09	6.18	594,630
27 Aug 24	6.27000 -0.30	6.64	6.20	6.50	390,552
26 Aug 24	6.57500 +0.11	6.64	6.23	6.51	446,014
23 Aug 24	6.46000 +0.34	6.66	5.96	6.19	614,558
22 Aug 24	6.12000 -0.41	6.75	5.98	6.49	710,023
21 Aug 24	6.53000 +0.78	6.75	5.73	5.79	1,527,894
20 Aug 24	5.75000 +0.00	5.81	5.46	5.71	378,362
19 Aug 24	5.75000 +0.53	5.78	5.20	5.22	336,046
16 Aug 24	5.22000 +0.24	5.23	4.86	4.99	755,920
15 Aug 24	4.98000 -0.02	5.25	4.93	5.25	351,071
14 Aug 24	5.00000 -0.36	5.46	4.86	5.46	569,784
13 Aug 24	5.36000 +0.68	5.37	4.74	4.75	560,466
12 Aug 24	4.68000 +0.04	4.91	4.50	4.64	415,888
09 Aug 24	4.64000 -0.20	5.07	4.57	4.82	284,937
08 Aug 24	4.84500 +0.28	4.92	4.57	4.58	324,368
07 Aug 24	4.56000 -0.45	5.04	4.43	5.00	697,710
06 Aug 24	5.00500 -0.30	5.36	4.90	5.36	625,257
05 Aug 24	5.30000 -0.46	5.48	5.09	5.48	616,967
02 Aug 24	5.76000 -0.30	6.06	5.63	5.84	1,279,782
01 Aug 24	6.06000 -0.03	6.26	6.05	6.07	398,447
31 Jul 24	6.09000 +0.18	6.54	6.03	6.33	528,129
30 Jul 24	5.91000 -0.11	6.19	5.81	5.98	208,656
29 Jul 24	6.02000 -0.18	6.30	5.91	6.20	225,770
26 Jul 24	6.20000 -0.03	6.50	6.09	6.37	224,344
25 Jul 24	6.23000 +0.15	6.35	6.04	6.11	247,885
24 Jul 24	6.08000 -0.13	6.34	6.04	6.20	200,282
23 Jul 24	6.21000 +0.30	6.28	5.89	5.89	316,567
22 Jul 24	5.91000 +0.16	5.94	5.54	5.77	223,017
19 Jul 24	5.75000 -0.03	6.07	5.72	5.80	360,572
18 Jul 24	5.78000 -0.17	6.13	5.69	5.90	439,365
17 Jul 24	5.95000 -0.26	6.18	5.83	6.08	575,884
16 Jul 24	6.21000 +0.19	6.28	6.02	6.07	351,341
15 Jul 24	6.02000 +0.37	6.04	5.70	5.70	360,442
12 Jul 24	5.65000 +0.26	5.76	5.35	5.43	474,453
11 Jul 24	5.39000 +0.26	5.44	4.94	5.23	667,553
10 Jul 24	5.13000 +0.12	5.20	4.87	5.03	809,970
09 Jul 24	5.01000 +0.64	5.06	4.28	4.35	848,665
08 Jul 24	4.37000 -0.10	4.65	4.36	4.47	467,568
05 Jul 24	4.47000 +0.03	4.49	4.25	4.45	499,722
03 Jul 24	4.44000 +0.23	4.45	4.15	4.23	328,540
02 Jul 24	4.21000 -0.49	4.75	4.19	4.71	522,867
01 Jul 24	4.70000 +0.04	4.74	4.47	4.66	662,667
28 Jun 24	4.66000 -0.04	4.97	4.56	4.73	6,579,794
27 Jun 24	4.70000 +0.01	4.88	4.52	4.64	762,592
26 Jun 24	4.69000 +0.00	4.78	4.58	4.66	576,639
25 Jun 24	4.69000 -0.19	4.95	4.57	4.88	724,201
24 Jun 24	4.88000 +0.04	5.08	4.77	4.86	435,519
21 Jun 24	4.84000 -0.14	5.04	4.81	5.00	382,946
20 Jun 24	4.98000 -0.34	5.37	4.94	5.37	629,944
18 Jun 24	5.32000 -0.15	5.47	5.30	5.44	337,787
17 Jun 24	5.47000 -0.50	6.01	5.30	6.00	417,823
14 Jun 24	5.97000 -0.20	6.15	5.86	6.06	398,164
13 Jun 24	6.17000 -0.07	6.41	5.95	6.20	748,971
12 Jun 24	6.24000 +0.14	6.38	5.99	6.20	860,847
11 Jun 24	6.10000 +0.99	6.29	5.29	5.51	2,089,488
10 Jun 24	5.11000 -0.08	5.33	5.05	5.17	444,019
07 Jun 24	5.19000 +0.54	5.23	4.61	4.61	827,243
06 Jun 24	4.65000 +0.00	4.68	4.41	4.62	390,196
05 Jun 24	4.65000 -0.17	4.84	4.59	4.82	350,124
04 Jun 24	4.82000 +0.09	4.87	4.64	4.72	351,603
03 Jun 24	4.73000 -0.05	5.07	4.53	4.91	465,481
31 May 24	4.78000 +0.02	4.91	4.74	4.76	216,921
30 May 24	4.76000 +0.01	4.89	4.73	4.75	320,324
29 May 24	4.75000 +0.05	4.78	4.49	4.59	352,410
28 May 24	4.70000 -0.19	4.93	4.55	4.85	692,985
24 May 24	4.89000 +0.15	4.89	4.68	4.80	477,594
23 May 24	4.74000 -0.30	5.04	4.61	5.03	525,362
22 May 24	5.04000 +0.07	5.29	4.92	4.95	931,181
21 May 24	4.97000 +0.07	5.08	4.81	4.92	930,015
20 May 24	4.90000 +0.03	4.97	4.70	4.88	760,856
17 May 24	4.87000 -0.37	5.33	4.85	5.25	1,243,426
16 May 24	5.24000 -0.20	5.54	5.18	5.44	1,649,501
15 May 24	5.44000 -0.30	5.86	5.40	5.81	2,527,228
14 May 24	5.74000 -0.20	6.15	5.72	5.93	412,594
13 May 24	5.94000 -0.17	6.29	5.88	6.13	424,238
10 May 24	6.11000 -0.64	6.88	6.05	6.60	547,161
09 May 24	6.75000 -0.19	7.38	6.69	7.19	652,091
08 May 24	6.94000 -0.26	7.30	6.89	7.13	459,647
07 May 24	7.20000 -0.19	7.50	7.02	7.43	1,014,639
06 May 24	7.39000 +0.43	7.66	6.92	7.00	896,781
03 May 24	6.96000 +0.37	7.14	6.60	6.67	843,840
02 May 24	6.59000 +0.69	6.75	5.89	5.95	1,294,888
01 May 24	5.90000 +0.33	6.19	5.54	5.54	491,756
30 Apr 24	5.57000 -0.29	5.80	5.34	5.80	483,548
29 Apr 24	5.86500 -0.03	6.16	5.47	5.85	3,049,555
26 Apr 24	5.89000 +0.78	5.95	5.16	5.16	565,162
25 Apr 24	5.11000 +0.05	5.13	4.93	4.97	232,894
24 Apr 24	5.06000 +0.05	5.18	4.87	5.04	362,011
23 Apr 24	5.01000 -0.01	5.27	4.97	5.05	355,971
22 Apr 24	5.02000 -0.24	5.47	4.96	5.28	512,691
19 Apr 24	5.26000 -0.04	5.57	5.17	5.17	386,453
18 Apr 24	5.30000 -0.40	5.72	5.13	5.72	1,861,848
17 Apr 24	5.70000 +0.32	6.21	5.32	5.32	919,424
16 Apr 24	5.38000 +0.16	5.40	5.13	5.25	314,547
15 Apr 24	5.22000 -0.02	5.41	5.20	5.24	377,980
12 Apr 24	5.24000 -0.33	5.60	5.20	5.57	475,467
11 Apr 24	5.57000 +0.59	5.59	5.00	5.00	571,684
10 Apr 24	4.98000 -0.38	5.21	4.81	5.16	414,762
09 Apr 24	5.36000 +0.01	5.62	5.28	5.41	448,709
08 Apr 24	5.35000 +0.29	5.45	4.89	5.24	450,060
05 Apr 24	5.06000 -0.05	5.22	4.98	5.10	310,917
04 Apr 24	5.11000 +0.11	5.56	5.02	5.02	549,086
03 Apr 24	5.00000 +0.27	5.01	4.72	4.75	421,390
02 Apr 24	4.73000 -0.20	4.85	4.56	4.85	250,502
01 Apr 24	4.93000 -0.14	5.12	4.86	5.12	200,837
28 Mar 24	5.07000 +0.17	5.26	4.99	5.01	353,642
27 Mar 24	4.90000 -0.19	5.17	4.74	5.11	404,260
26 Mar 24	5.09000 -0.10	5.39	5.07	5.26	249,362
25 Mar 24	5.19000 -0.55	5.62	5.10	5.51	492,057
22 Mar 24	5.74000 +0.33	5.88	5.24	5.33	816,452
21 Mar 24	5.41000 +0.76	5.47	4.63	4.63	1,083,858
20 Mar 24	4.65000 +0.02	4.79	4.56	4.68	353,763
19 Mar 24	4.63000 -0.07	4.76	4.58	4.68	280,857
18 Mar 24	4.70000 -0.09	4.99	4.68	4.92	291,846
15 Mar 24	4.79000 +0.25	5.02	4.52	4.61	1,687,428
14 Mar 24	4.54000 +0.35	4.65	4.20	4.24	465,052
13 Mar 24	4.19000 +0.41	4.27	3.74	3.83	446,404
12 Mar 24	3.78000 -0.22	4.00	3.72	3.97	328,748
11 Mar 24	4.00000 -0.06	4.18	3.96	4.05	214,344
08 Mar 24	4.06000 -0.14	4.43	4.05	4.23	434,960
07 Mar 24	4.20000 -0.22	4.57	4.16	4.43	524,952
06 Mar 24	4.42000 +0.02	4.53	4.33	4.45	229,843
05 Mar 24	4.40000 -0.10	4.52	4.32	4.46	277,712
04 Mar 24	4.50000 -0.28	4.88	4.47	4.81	472,576
01 Mar 24	4.78000 -0.36	5.34	4.67	5.19	794,210
29 Feb 24	5.14500 +0.20	5.28	4.96	5.22	451,916
28 Feb 24	4.95000 +0.06	5.60	4.79	4.86	1,275,414
27 Feb 24	4.89000 +0.01	5.12	4.80	4.92	280,334
26 Feb 24	4.88000 +0.18	5.01	4.75	4.75	301,845
23 Feb 24	4.70000 +0.21	4.77	4.45	4.53	341,440
22 Feb 24	4.49000 -0.18	4.77	4.45	4.67	324,273
21 Feb 24	4.67000 -0.20	4.94	4.55	4.84	431,114
20 Feb 24	4.87000 -0.48	5.65	4.65	5.30	1,740,134
16 Feb 24	5.35000 +0.29	5.58	4.80	5.00	1,759,559
15 Feb 24	5.06000 +0.20	5.09	4.61	4.81	896,687
14 Feb 24	4.86000 +0.72	4.95	4.20	4.20	1,449,991
13 Feb 24	4.14000 -0.20	4.23	4.07	4.20	448,503
12 Feb 24	4.34000 +0.11	4.49	4.10	4.20	774,289
09 Feb 24	4.23000 -0.24	4.64	4.19	4.44	387,932
08 Feb 24	4.47000 +0.60	4.49	3.90	3.91	1,737,682
07 Feb 24	3.87000 -0.06	4.02	3.57	3.94	1,561,676
06 Feb 24	3.93000 -0.05	4.18	3.87	4.04	336,389
05 Feb 24	3.98000 -0.41	4.36	3.83	4.17	457,746
02 Feb 24	4.39000 +0.13	4.40	4.09	4.18	743,597
01 Feb 24	4.26000 +0.42	4.28	3.90	3.91	1,028,736
31 Jan 24	3.84000 +0.31	4.09	3.38	3.56	1,158,997
30 Jan 24	3.53000 +0.51	3.56	2.94	3.05	917,296
29 Jan 24	3.02000 +0.12	3.15	2.85	2.88	1,864,268
26 Jan 24	2.90000 +0.05	2.93	2.76	2.85	238,325
25 Jan 24	2.85000 +0.05	2.87	2.72	2.81	113,290
24 Jan 24	2.80000 -0.04	2.92	2.77	2.88	150,722
23 Jan 24	2.84000 +0.17	2.85	2.69	2.71	279,612
22 Jan 24	2.67000 -0.09	2.89	2.65	2.75	241,243
19 Jan 24	2.76000 +0.03	2.77	2.61	2.73	222,520
18 Jan 24	2.73000 +0.00	2.80	2.65	2.75	333,718
17 Jan 24	2.73000 -0.09	2.76	2.60	2.75	530,969
16 Jan 24	2.82000 -0.16	2.97	2.74	2.97	400,576
12 Jan 24	2.98000 -0.01	3.07	2.95	2.99	443,372
11 Jan 24	2.99000 -0.02	3.02	2.89	2.94	293,465
10 Jan 24	3.01000 -0.03	3.09	2.96	3.05	326,479
09 Jan 24	3.04000 +0.22	3.13	2.77	2.83	842,355
08 Jan 24	2.82000 +0.09	2.85	2.61	2.74	363,973
05 Jan 24	2.73000 +0.01	2.75	2.53	2.68	128,437
04 Jan 24	2.72000 -0.02	2.81	2.68	2.78	224,728
03 Jan 24	2.74000 -0.17	2.91	2.63	2.89	292,050
02 Jan 24	2.91000 +0.10	3.06	2.80	2.82	374,002
29 Dec 23	2.81000 -0.22	3.08	2.80	3.01	452,657
28 Dec 23	3.03000 +0.06	3.13	2.95	2.99	393,781
27 Dec 23	2.97000 -0.02	3.04	2.90	3.01	335,257
26 Dec 23	2.99000 +0.12	3.07	2.84	2.94	388,388
22 Dec 23	2.87000 +0.18	2.90	2.68	2.69	580,392
21 Dec 23	2.69000 +0.04	2.80	2.66	2.75	194,791
20 Dec 23	2.65000 -0.18	2.87	2.62	2.80	344,624
19 Dec 23	2.83000 +0.03	2.93	2.77	2.83	316,904
18 Dec 23	2.80000 +0.09	2.88	2.68	2.70	288,290
15 Dec 23	2.71000 -0.02	2.81	2.53	2.75	400,370
14 Dec 23	2.73000 +0.11	2.82	2.63	2.64	535,592
13 Dec 23	2.62000 -0.26	2.94	2.41	2.84	737,515
12 Dec 23	2.88000 -0.11	3.01	2.80	3.01	368,176
11 Dec 23	2.99000 -0.01	3.13	2.93	3.02	661,165
08 Dec 23	3.00000 +0.43	3.03	2.53	2.57	1,403,748
07 Dec 23	2.57000 +0.20	2.59	2.35	2.38	349,466
06 Dec 23	2.37000 +0.10	2.39	2.23	2.28	295,020
05 Dec 23	2.27000 -0.09	2.35	2.24	2.35	111,545
04 Dec 23	2.36000 +0.00	2.50	2.31	2.36	317,630
01 Dec 23	2.36000 +0.02	2.39	2.22	2.32	296,655
30 Nov 23	2.34000 +0.17	2.41	2.19	2.22	303,345
29 Nov 23	2.17000 -0.06	2.34	2.16	2.23	289,765
28 Nov 23	2.23000 -0.01	2.30	2.17	2.24	148,105
27 Nov 23	2.24000 -0.02	2.30	2.15	2.24	262,504
24 Nov 23	2.26000 -0.08	2.41	2.25	2.31	106,751
22 Nov 23	2.34000 +0.11	2.35	2.23	2.25	245,993
21 Nov 23	2.23000 -0.02	2.27	2.14	2.22	301,239
20 Nov 23	2.25000 +0.11	2.27	2.12	2.14	244,550
17 Nov 23	2.14000 -0.02	2.23	2.09	2.23	273,812
16 Nov 23	2.16000 -0.09	2.23	2.10	2.22	462,927
15 Nov 23	2.25000 +0.17	2.29	2.05	2.09	378,533
14 Nov 23	2.08000 +0.18	2.15	1.95	1.96	1,098,468
13 Nov 23	1.90000 +0.12	1.93	1.75	1.78	388,385
10 Nov 23	1.78000 -0.02	1.84	1.62	1.78	732,135
09 Nov 23	1.80000 -0.05	1.88	1.76	1.86	1,018,789
08 Nov 23	1.85000 +0.03	1.90	1.70	1.89	2,839,963
07 Nov 23	1.82000 -0.09	1.98	1.82	1.91	431,797
06 Nov 23	1.91000 +0.01	2.05	1.91	1.91	399,569
03 Nov 23	1.90000 +0.10	1.94	1.78	1.82	677,646
02 Nov 23	1.80000 -0.05	1.93	1.79	1.86	550,412
01 Nov 23	1.84500 -0.03	1.95	1.84	1.90	418,296
31 Oct 23	1.88000 +0.07	1.91	1.77	1.81	271,169
30 Oct 23	1.81000 +0.04	1.87	1.72	1.81	351,420
27 Oct 23	1.77000 -0.11	1.92	1.77	1.90	324,753
26 Oct 23	1.88000 -0.03	2.01	1.87	1.92	485,519
25 Oct 23	1.91000 -0.14	2.08	1.88	2.05	199,902
24 Oct 23	2.05000 +0.01	2.16	2.04	2.07	299,319
23 Oct 23	2.04000 -0.06	2.13	2.02	2.05	343,416
20 Oct 23	2.10000 -0.03	2.16	2.02	2.13	1,037,316
19 Oct 23	2.12500 -0.03	2.23	2.10	2.18	644,044
18 Oct 23	2.15000 -0.19	2.32	2.08	2.32	413,330
17 Oct 23	2.34000 +0.20	2.38	2.08	2.08	1,699,125
16 Oct 23	2.14000 -0.15	2.43	2.13	2.33	1,108,093
13 Oct 23	2.29000 -0.17	2.51	2.27	2.46	446,717
12 Oct 23	2.46000 -0.04	2.57	2.36	2.54	863,025
11 Oct 23	2.50000 -0.23	2.96	2.50	2.79	928,215
10 Oct 23	2.73000 +0.07	2.79	2.67	2.70	160,159
09 Oct 23	2.66000 +0.04	2.80	2.54	2.58	433,515
06 Oct 23	2.62000 +0.10	2.66	2.43	2.51	684,899
05 Oct 23	2.52000 -0.03	2.59	2.43	2.52	567,414
04 Oct 23	2.55000 -0.15	2.68	2.52	2.66	425,051
03 Oct 23	2.70000 -0.08	2.73	2.63	2.72	245,613
02 Oct 23	2.78000 -0.09	2.92	2.76	2.87	217,240
29 Sep 23	2.87000 -0.09	3.00	2.84	3.00	306,478
28 Sep 23	2.96000 +0.08	3.01	2.76	2.84	292,903
27 Sep 23	2.88000 +0.01	3.02	2.84	2.94	492,543
26 Sep 23	2.87000 -0.30	3.19	2.71	3.13	1,189,333
25 Sep 23	3.17000 -0.24	3.40	3.16	3.40	674,843
22 Sep 23	3.41000 +0.01	3.46	3.36	3.42	323,548
21 Sep 23	3.40000 -0.05	3.46	3.24	3.45	500,770
20 Sep 23	3.45000 -0.11	3.60	3.26	3.57	1,601,446
19 Sep 23	3.56000 +0.06	3.61	3.45	3.49	269,209
18 Sep 23	3.50000 -0.05	3.51	3.28	3.42	630,310
15 Sep 23	3.55000 -0.05	3.61	3.46	3.57	930,668
14 Sep 23	3.60000 +0.02	3.65	3.54	3.61	211,099
13 Sep 23	3.58000 +0.03	3.61	3.52	3.55	325,168
12 Sep 23	3.55000 +0.07	3.60	3.45	3.47	249,647
11 Sep 23	3.48000 -0.01	3.58	3.42	3.44	511,209
08 Sep 23	3.49000 -0.02	3.57	3.45	3.52	182,195
07 Sep 23	3.51000 -0.15	3.70	3.47	3.65	367,811
06 Sep 23	3.66000 +0.14	3.66	3.37	3.57	418,927
05 Sep 23	3.52000 -0.04	3.91	3.51	3.55	600,249
01 Sep 23	3.56000 +0.19	3.57	3.35	3.41	297,698
31 Aug 23	3.37000 -0.11	3.56	3.31	3.50	466,948
30 Aug 23	3.48000 +0.20	3.49	3.17	3.26	450,978
29 Aug 23	3.28000 +0.08	3.33	3.13	3.17	1,949,885
28 Aug 23	3.20000 -0.03	3.26	3.17	3.26	144,711
25 Aug 23	3.23000 -0.03	3.31	3.18	3.27	226,113
24 Aug 23	3.26000 +0.03	3.27	3.13	3.19	244,511
23 Aug 23	3.23000 +0.13	3.31	3.11	3.16	281,660
22 Aug 23	3.10000 -0.01	3.17	3.05	3.15	240,555
21 Aug 23	3.11000 -0.05	3.21	3.09	3.14	263,279
18 Aug 23	3.16000 +0.08	3.21	3.01	3.01	249,729
17 Aug 23	3.08000 +0.00	3.24	3.04	3.10	546,042
16 Aug 23	3.08000 -0.09	3.27	3.08	3.14	453,445
15 Aug 23	3.17000 -0.12	3.33	3.16	3.26	300,593
14 Aug 23	3.29000 -0.04	3.43	3.16	3.42	349,105
11 Aug 23	3.33000 -0.08	3.51	3.33	3.35	271,940
10 Aug 23	3.41000 +0.11	3.42	3.29	3.33	280,281
09 Aug 23	3.30000 -0.16	3.47	3.22	3.46	401,817
08 Aug 23	3.46000 +0.08	3.50	3.29	3.38	340,109
07 Aug 23	3.38000 -0.09	3.47	3.25	3.47	400,795
04 Aug 23	3.47000 -0.09	3.61	3.46	3.57	366,357
03 Aug 23	3.56000 +0.07	3.67	3.43	3.44	385,287
02 Aug 23	3.49000 -0.21	3.68	3.43	3.68	369,293
01 Aug 23	3.70000 -0.03	3.81	3.63	3.70	323,731
31 Jul 23	3.73000 +0.13	3.80	3.58	3.58	543,144
28 Jul 23	3.60000 +0.20	3.78	3.35	3.37	1,066,094
27 Jul 23	3.40000 -0.35	3.90	3.40	3.86	1,298,170
26 Jul 23	3.75000 +0.13	3.80	3.55	3.62	555,048
25 Jul 23	3.62500 -0.13	3.93	3.61	3.75	761,718
24 Jul 23	3.76000 -0.74	4.51	3.76	4.50	1,637,038
21 Jul 23	4.50000 -0.11	4.74	4.28	4.71	1,757,102
20 Jul 23	4.61000 -0.21	4.91	4.41	4.84	1,651,351
19 Jul 23	4.82000 -0.04	5.02	4.79	4.87	1,164,194
18 Jul 23	4.86000 -0.09	5.01	4.84	4.99	612,172
17 Jul 23	4.95000 +0.10	5.14	4.66	4.98	1,361,430
14 Jul 23	4.85000 -0.06	5.04	4.82	5.00	1,346,579
13 Jul 23	4.90500 -0.02	5.07	4.84	5.00	698,261
12 Jul 23	4.93000 -0.06	5.09	4.80	5.07	961,111
11 Jul 23	4.99000 +0.33	5.02	4.65	4.78	1,984,461
10 Jul 23	4.66000 +0.25	4.95	4.55	4.68	2,970,116
07 Jul 23	4.41000 -0.07	4.65	4.32	4.61	1,126,180
06 Jul 23	4.48000 -0.38	4.75	4.26	4.74	1,298,904
05 Jul 23	4.86000 +0.17	4.92	4.51	4.62	1,420,065
03 Jul 23	4.69000 -0.36	4.99	4.59	4.88	1,531,003
30 Jun 23	5.05000 +0.02	5.43	4.76	5.32	11,138,955
29 Jun 23	5.03000 -0.70	5.71	4.95	5.15	8,513,742
28 Jun 23	5.73000 -0.45	6.16	4.98	5.85	25,347,944
27 Jun 23	6.18000 +4.34	6.85	3.15	4.17	188,092,688
26 Jun 23	1.84000 +0.02	1.85	1.71	1.77	74,270
23 Jun 23	1.82000 -0.04	1.85	1.77	1.81	53,506
22 Jun 23	1.86000 -0.05	1.94	1.73	1.76	89,985
21 Jun 23	1.91000 -0.11	1.95	1.75	1.85	145,204
20 Jun 23	2.02000 +0.02	2.12	1.95	1.96	28,931
16 Jun 23	2.00000 -0.10	2.12	1.96	2.10	79,337
15 Jun 23	2.10000 +0.05	2.15	2.01	2.02	60,867
14 Jun 23	2.05000 -0.12	2.16	2.05	2.11	74,406
13 Jun 23	2.17000 +0.11	2.18	2.03	2.06	46,247
12 Jun 23	2.06000 +0.09	2.10	1.96	1.96	73,437
09 Jun 23	1.97000 -0.17	2.14	1.96	2.14	45,691
08 Jun 23	2.14000 +0.02	2.20	2.05	2.18	29,657
07 Jun 23	2.12000 -0.28	2.48	2.10	2.38	194,509
06 Jun 23	2.40000 -0.07	2.56	2.30	2.43	117,660
05 Jun 23	2.47000 +0.13	2.52	2.24	2.32	113,134
02 Jun 23	2.34000 +0.19	2.38	2.10	2.24	131,379
01 Jun 23	2.15000 +0.29	2.18	1.80	1.87	230,869
31 May 23	1.86000 +0.00	1.90	1.80	1.90	44,763
30 May 23	1.86000 +0.08	1.90	1.77	1.78	21,737
26 May 23	1.78000 +0.05	1.81	1.68	1.71	26,643
25 May 23	1.73000 -0.01	1.76	1.69	1.74	49,348
24 May 23	1.74000 +0.04	1.75	1.68	1.71	12,572
23 May 23	1.70000 -0.14	1.90	1.68	1.86	108,374
22 May 23	1.84000 +0.04	1.90	1.75	1.79	26,337
19 May 23	1.80000 +0.18	1.80	1.64	1.72	89,342
18 May 23	1.62000 -0.11	1.73	1.57	1.71	72,592
17 May 23	1.73000 -0.09	1.82	1.70	1.79	41,779
16 May 23	1.82000 -0.11	2.00	1.77	2.00	47,133
15 May 23	1.93000 +0.04	1.95	1.81	1.87	29,214
12 May 23	1.89000 -0.03	1.97	1.85	1.97	17,838
11 May 23	1.92000 +0.04	2.02	1.82	1.88	187,570
10 May 23	1.88000 +0.06	1.92	1.82	1.83	36,557
09 May 23	1.82000 -0.10	1.87	1.69	1.87	51,534
08 May 23	1.92000 -0.05	1.97	1.87	1.87	26,512
05 May 23	1.97000 +0.23	2.05	1.75	1.75	142,377
04 May 23	1.74000 +0.22	1.75	1.53	1.54	77,266
03 May 23	1.52000 +0.01	1.57	1.45	1.45	60,901
02 May 23	1.51000 -0.08	1.59	1.45	1.59	34,809
01 May 23	1.59000 +0.16	1.61	1.43	1.44	45,469
28 Apr 23	1.43000 -0.02	1.49	1.43	1.49	43,233
27 Apr 23	1.45000 -0.02	1.53	1.43	1.46	34,571
26 Apr 23	1.47000 -0.06	1.52	1.46	1.50	21,588
25 Apr 23	1.53000 -0.05	1.55	1.48	1.53	75,361
24 Apr 23	1.58000 +0.00	1.58	1.52	1.56	40,454
21 Apr 23	1.58000 +0.03	1.60	1.50	1.56	31,521
20 Apr 23	1.55000 -0.05	1.61	1.52	1.56	28,310
19 Apr 23	1.60000 +0.04	1.61	1.56	1.61	35,270
18 Apr 23	1.56000 +0.07	1.64	1.55	1.60	61,264
17 Apr 23	1.49000 +0.00	1.55	1.49	1.50	67,110
14 Apr 23	1.49000 -0.08	1.62	1.45	1.57	57,380
13 Apr 23	1.57000 +0.04	1.64	1.51	1.51	25,404
12 Apr 23	1.53000 +0.01	1.58	1.50	1.54	11,343
11 Apr 23	1.52000 -0.01	1.55	1.50	1.54	29,838
10 Apr 23	1.53000 -0.10	1.62	1.50	1.61	63,828
06 Apr 23	1.63000 -0.14	1.81	1.63	1.72	41,479
05 Apr 23	1.77000 -0.06	1.84	1.71	1.84	62,934
04 Apr 23	1.83000 -0.10	1.94	1.81	1.93	24,255
03 Apr 23	1.93000 +0.04	1.94	1.85	1.86	32,031
31 Mar 23	1.89000 +0.08	1.91	1.80	1.85	37,453
30 Mar 23	1.81000 -0.05	1.92	1.72	1.82	85,916
29 Mar 23	1.86000 +0.01	1.92	1.81	1.83	24,081
28 Mar 23	1.85000 +0.03	1.86	1.76	1.81	78,787
27 Mar 23	1.82000 +0.00	1.82	1.70	1.79	42,408
24 Mar 23	1.82000 -0.03	1.88	1.80	1.81	63,993
23 Mar 23	1.85000 +0.03	1.93	1.78	1.81	71,283
22 Mar 23	1.82000 -0.10	1.92	1.79	1.90	194,519
21 Mar 23	1.92000 +0.22	1.92	1.70	1.70	83,531
20 Mar 23	1.70000 +0.07	1.70	1.62	1.63	65,596
17 Mar 23	1.63000 -0.04	1.70	1.60	1.69	33,834
16 Mar 23	1.67000 -0.01	1.76	1.63	1.70	52,571
15 Mar 23	1.68000 -0.06	1.76	1.63	1.72	94,678
14 Mar 23	1.74000 +0.22	1.80	1.55	1.61	121,551
13 Mar 23	1.52000 +0.17	1.93	1.30	1.34	748,768
10 Mar 23	1.35000 -0.10	1.50	1.22	1.50	240,316
09 Mar 23	1.45000 -0.23	2.23	1.44	1.72	621,541
08 Mar 23	1.68000 -0.02	1.95	1.61	1.68	85,678
07 Mar 23	1.70000 -0.11	1.83	1.67	1.80	34,491
06 Mar 23	1.81000 -0.04	1.91	1.78	1.85	29,747
03 Mar 23	1.85000 -0.02	1.92	1.82	1.89	26,179
02 Mar 23	1.87000 -0.02	1.91	1.83	1.85	37,719
01 Mar 23	1.89000 +0.12	2.02	1.73	1.77	116,632
28 Feb 23	1.77000 -0.08	1.89	1.74	1.83	90,606
27 Feb 23	1.85000 -0.19	2.07	1.80	2.04	84,527
24 Feb 23	2.04000 -0.09	2.10	2.03	2.06	48,324
23 Feb 23	2.13000 -0.24	2.62	2.08	2.41	76,578
22 Feb 23	2.37000 -0.11	2.49	2.32	2.47	51,533
21 Feb 23	2.48000 -0.24	2.72	2.40	2.65	44,459
17 Feb 23	2.72000 +0.07	2.72	2.61	2.61	34,426
16 Feb 23	2.65000 +0.02	2.75	2.61	2.67	132,782
15 Feb 23	2.63000 -0.22	2.87	2.61	2.81	69,695
14 Feb 23	2.85000 -0.07	2.96	2.85	2.95	45,885
13 Feb 23	2.92000 +0.02	2.98	2.86	2.88	49,275
10 Feb 23	2.90000 +0.00	2.99	2.81	2.91	86,828
09 Feb 23	2.90000 +0.01	2.98	2.89	2.93	55,901
08 Feb 23	2.89000 -0.16	3.00	2.88	3.00	98,839
07 Feb 23	3.05000 +0.04	3.05	2.91	2.98	92,422
06 Feb 23	3.01000 +0.01	3.02	2.86	2.96	44,551
03 Feb 23	3.00000 +0.09	3.02	2.83	2.89	81,531
02 Feb 23	2.91000 -0.08	3.06	2.91	2.96	48,104
01 Feb 23	2.99000 -0.01	3.06	2.95	3.00	37,472
31 Jan 23	3.00000 -0.01	3.14	2.99	3.02	58,884
30 Jan 23	3.01000 +0.01	3.20	2.89	3.03	107,084
27 Jan 23	3.00000 +0.01	3.05	2.91	2.99	48,706
26 Jan 23	2.99000 -0.02	3.07	2.87	3.07	64,104
25 Jan 23	3.01000 +0.06	3.05	2.86	2.96	59,472
24 Jan 23	2.95000 +0.08	2.99	2.84	2.84	111,815
23 Jan 23	2.87500 -0.13	3.14	2.86	3.00	105,237
20 Jan 23	3.00000 -0.05	3.05	2.70	2.90	236,950
19 Jan 23	3.05000 -0.09	3.19	2.31	3.13	692,805
18 Jan 23	3.14000 +0.41	3.34	2.77	2.77	415,819
17 Jan 23	2.73000 +0.09	2.87	2.64	2.64	159,046
13 Jan 23	2.64000 +0.28	2.80	2.34	2.36	308,514
12 Jan 23	2.36000 +0.18	2.39	2.14	2.19	149,336
11 Jan 23	2.18000 +0.03	2.23	2.10	2.15	73,919
10 Jan 23	2.15000 -0.05	2.23	2.10	2.23	186,165
09 Jan 23	2.20000 +0.14	2.24	2.08	2.11	187,269
06 Jan 23	2.06000 +0.04	2.14	1.92	2.05	141,935
05 Jan 23	2.02000 +0.02	2.06	1.99	2.02	194,902
04 Jan 23	2.00000 +0.16	2.03	1.86	1.89	274,070
03 Jan 23	1.84000 +0.04	1.87	1.79	1.85	243,654
30 Dec 22	1.80000 +0.16	1.87	1.61	1.64	256,225
29 Dec 22	1.64000 +0.00	1.73	1.51	1.55	257,442
28 Dec 22	1.64000 +0.36	1.67	1.27	1.27	451,426
27 Dec 22	1.28000 -0.01	1.54	1.28	1.33	458,799
23 Dec 22	1.29000 -0.03	1.36	1.24	1.30	169,153
22 Dec 22	1.32000 +0.02	1.33	1.22	1.28	138,092
21 Dec 22	1.30000 -0.05	1.34	1.26	1.33	114,926
20 Dec 22	1.35000 -0.09	1.45	1.32	1.42	116,892
19 Dec 22	1.44000 -0.04	1.59	1.40	1.54	80,141
16 Dec 22	1.48000 -0.02	1.54	1.45	1.54	333,898
15 Dec 22	1.50000 +0.02	1.51	1.45	1.48	46,461
14 Dec 22	1.48000 -0.07	1.67	1.46	1.55	196,985
13 Dec 22	1.55000 -0.02	1.62	1.51	1.61	108,778
12 Dec 22	1.57000 -0.02	1.65	1.56	1.56	62,278
09 Dec 22	1.59000 +0.00	1.65	1.56	1.57	113,286
08 Dec 22	1.59000 -0.06	1.65	1.47	1.63	131,888
07 Dec 22	1.65000 -0.06	1.73	1.61	1.70	36,010
06 Dec 22	1.71000 -0.15	1.86	1.71	1.86	58,880
05 Dec 22	1.86000 -0.11	1.99	1.72	1.95	145,887
02 Dec 22	1.97000 -0.09	2.04	1.95	2.02	55,360
01 Dec 22	2.06000 -0.05	2.09	1.97	2.09	125,282
30 Nov 22	2.11000 +0.04	2.13	2.03	2.09	40,407
29 Nov 22	2.07000 -0.10	2.19	2.06	2.17	89,138
28 Nov 22	2.17000 -0.01	2.24	2.10	2.19	32,330
25 Nov 22	2.18000 +0.16	2.19	2.02	2.02	49,696
23 Nov 22	2.02000 -0.07	2.12	2.00	2.09	71,653
22 Nov 22	2.09000 +0.02	2.21	2.03	2.07	113,326
21 Nov 22	2.07000 -0.09	2.19	2.07	2.13	70,366
18 Nov 22	2.16000 -0.06	2.30	2.11	2.25	78,152
17 Nov 22	2.22000 -0.16	2.38	2.20	2.32	183,259
16 Nov 22	2.38000 +0.01	2.52	2.33	2.36	107,042
15 Nov 22	2.37000 -0.11	2.56	2.36	2.50	66,050
14 Nov 22	2.48000 -0.03	2.64	2.42	2.51	116,220
11 Nov 22	2.51000 +0.15	2.73	2.36	2.36	371,704
10 Nov 22	2.36000 +0.21	2.47	2.22	2.22	189,198
09 Nov 22	2.15000 -0.13	2.31	2.13	2.31	114,629
08 Nov 22	2.28000 +0.07	2.41	2.14	2.14	109,008
07 Nov 22	2.21000 +0.94	2.30	2.20	2.25	118,007
14 Oct 22	1.27000 +0.00	1.33	1.25	1.26	496,552
13 Oct 22	1.27000 -0.07	1.39	1.25	1.29	162,425
12 Oct 22	1.34000 -0.02	1.39	1.28	1.34	152,320
11 Oct 22	1.36000 -0.07	1.50	1.34	1.42	172,529
10 Oct 22	1.43000 -0.11	1.55	1.43	1.55	103,035
07 Oct 22	1.54000 -0.08	1.60	1.52	1.58	92,320
06 Oct 22	1.62000 -0.09	1.78	1.55	1.69	202,708
05 Oct 22	1.71000 -0.05	1.80	1.65	1.76	79,270
04 Oct 22	1.76000 +0.06	1.88	1.71	1.71	79,340
03 Oct 22	1.70000 +0.01	1.84	1.69	1.75	111,150
30 Sep 22	1.69000 +0.01	1.77	1.63	1.67	104,327
29 Sep 22	1.68000 -0.06	1.75	1.66	1.75	60,995
28 Sep 22	1.74000 +0.00	1.94	1.70	1.84	218,998
27 Sep 22	1.74000 -0.15	1.96	1.74	1.89	106,516
26 Sep 22	1.89000 -0.07	1.99	1.86	1.93	132,468
23 Sep 22	1.96000 -0.11	2.07	1.85	2.07	129,662
22 Sep 22	2.07000 -0.16	2.26	2.02	2.23	92,983
21 Sep 22	2.23000 -0.04	2.43	2.15	2.26	91,968
20 Sep 22	2.27000 -0.23	2.52	2.25	2.49	87,540
19 Sep 22	2.50000 -0.06	2.53	2.46	2.53	34,709
16 Sep 22	2.56000 -0.06	2.62	2.51	2.61	68,209
15 Sep 22	2.62000 -0.05	2.79	2.58	2.66	88,655
14 Sep 22	2.67000 -0.13	2.95	2.67	2.82	120,535
13 Sep 22	2.80000 -0.18	2.97	2.77	2.92	72,811
12 Sep 22	2.98000 +0.04	3.05	2.95	3.01	87,659
09 Sep 22	2.94000 +0.00	3.09	2.91	2.93	63,304
08 Sep 22	2.94000 +0.01	3.03	2.86	2.91	36,409
07 Sep 22	2.93000 +0.06	3.07	2.70	2.84	125,475
06 Sep 22	2.87000 -0.20	3.07	2.75	3.06	184,176
02 Sep 22	3.07000 -0.06	3.15	2.98	3.15	105,605
01 Sep 22	3.13000 -0.06	3.17	2.98	3.17	64,522
31 Aug 22	3.19000 -0.02	3.32	3.18	3.23	54,810
30 Aug 22	3.21000 -0.05	3.31	3.11	3.29	73,918
29 Aug 22	3.26000 -0.05	3.34	3.15	3.22	80,731
26 Aug 22	3.31000 -0.22	3.52	3.17	3.52	211,587
25 Aug 22	3.53000 +0.04	3.54	3.33	3.51	59,203
24 Aug 22	3.49000 +0.04	3.60	3.34	3.44	52,444
23 Aug 22	3.45000 +0.09	3.51	3.35	3.37	62,299
22 Aug 22	3.36000 -0.09	3.51	3.33	3.39	109,008
19 Aug 22	3.45000 -0.24	3.65	3.33	3.64	288,790
18 Aug 22	3.69000 -0.17	3.84	3.68	3.84	39,194
17 Aug 22	3.86000 -0.08	3.88	3.63	3.88	119,366
16 Aug 22	3.94000 -0.07	4.08	3.94	4.02	156,589
15 Aug 22	4.01000 +0.09	4.01	3.88	3.89	227,635
12 Aug 22	3.92000 -0.03	4.00	3.87	3.98	78,832
11 Aug 22	3.95000 +0.02	4.02	3.85	3.92	171,120
10 Aug 22	3.93000 +0.14	3.93	3.77	3.88	113,966
09 Aug 22	3.79000 +0.03	3.96	3.69	3.71	267,570
08 Aug 22	3.76000 +0.03	3.86	3.64	3.74	150,888
05 Aug 22	3.73000 +0.23	3.74	3.47	3.50	223,247
04 Aug 22	3.50000 +0.16	3.54	3.33	3.35	223,830
03 Aug 22	3.34000 +0.00	3.57	3.23	3.36	307,674
02 Aug 22	3.34000 -0.10	3.54	3.28	3.38	86,694
01 Aug 22	3.44000 -0.06	3.56	3.41	3.52	94,331
29 Jul 22	3.50000 +0.00	3.54	3.30	3.46	98,048
28 Jul 22	3.50000 -0.01	3.53	3.41	3.50	108,535
27 Jul 22	3.51000 +0.09	3.58	3.34	3.43	87,831
26 Jul 22	3.42000 +0.01	3.50	3.32	3.37	143,059
25 Jul 22	3.41000 +0.00	3.54	3.35	3.44	401,915
22 Jul 22	3.41000 -0.13	3.60	3.40	3.54	125,696
21 Jul 22	3.54000 +0.17	3.56	3.40	3.40	131,865
20 Jul 22	3.37000 +0.08	3.48	3.27	3.29	144,909
19 Jul 22	3.29000 +0.18	3.39	3.06	3.13	149,383
18 Jul 22	3.11000 -0.03	3.22	2.95	3.14	154,714
15 Jul 22	3.14000 -0.14	3.36	3.13	3.34	183,874
14 Jul 22	3.28000 +0.14	3.35	3.10	3.15	212,287
13 Jul 22	3.14000 +0.05	3.38	3.02	3.09	252,646
12 Jul 22	3.09000 +0.10	3.14	2.88	2.98	238,936
11 Jul 22	2.99000 +0.01	3.05	2.85	2.99	224,863
08 Jul 22	2.98000 +0.07	3.07	2.87	2.89	278,740
07 Jul 22	2.91000 +0.12	2.91	2.77	2.86	135,055
06 Jul 22	2.79000 +0.18	2.91	2.62	2.62	167,496
05 Jul 22	2.61000 -0.01	2.84	2.54	2.62	210,385
01 Jul 22	2.62000 +0.16	2.67	2.48	2.50	111,612
30 Jun 22	2.46000 -0.01	2.51	2.32	2.45	122,785
29 Jun 22	2.47000 +0.03	2.57	2.33	2.44	212,309
28 Jun 22	2.44000 +0.09	2.49	2.28	2.35	222,184
27 Jun 22	2.35000 +0.08	2.38	2.10	2.26	138,851
24 Jun 22	2.27000 +0.07	2.45	2.15	2.26	2,953,082
23 Jun 22	2.20000 +0.03	2.32	2.17	2.21	342,929
22 Jun 22	2.17000 +0.10	2.20	2.01	2.01	241,691
21 Jun 22	2.07000 +0.06	2.18	2.04	2.08	167,610
17 Jun 22	2.01000 -0.02	2.18	1.96	2.01	159,764
16 Jun 22	2.03000 -0.08	2.05	1.95	2.04	144,255
15 Jun 22	2.11000 +0.01	2.18	2.01	2.18	165,566
14 Jun 22	2.10000 -0.03	2.18	1.96	2.13	145,278
13 Jun 22	2.13000 -0.01	2.16	2.00	2.08	186,278
10 Jun 22	2.14000 -0.03	2.17	2.01	2.10	187,487
09 Jun 22	2.17000 +0.10	2.27	1.97	2.06	167,796
08 Jun 22	2.07000 +0.13	2.10	1.92	1.94	241,468
07 Jun 22	1.94000 +0.13	2.00	1.77	1.77	238,877
06 Jun 22	1.81000 +0.02	1.84	1.75	1.78	517,623
03 Jun 22	1.79000 +0.05	1.84	1.70	1.71	113,384
02 Jun 22	1.74000 +0.05	1.77	1.63	1.66	104,855
01 Jun 22	1.69000 +0.00	1.72	1.61	1.67	162,148
31 May 22	1.69000 +0.02	1.73	1.61	1.65	175,541
27 May 22	1.67000 +0.13	1.68	1.48	1.53	159,236
26 May 22	1.54000 +0.04	1.55	1.49	1.50	261,742
25 May 22	1.50000 -0.10	1.66	1.46	1.66	414,323
24 May 22	1.60000 -0.06	1.64	1.55	1.62	112,578
23 May 22	1.66000 -0.05	1.71	1.63	1.71	166,715
20 May 22	1.71000 -0.07	1.83	1.65	1.80	180,524
19 May 22	1.78000 -0.03	1.93	1.78	1.81	267,091
18 May 22	1.81000 -0.16	1.96	1.80	1.96	122,532
17 May 22	1.97000 +0.11	2.01	1.84	1.87	187,307
16 May 22	1.86000 +0.09	1.88	1.77	1.77	173,142
13 May 22	1.77000 -0.07	1.97	1.77	1.89	212,054
12 May 22	1.84000 -0.03	1.96	1.78	1.81	150,379
11 May 22	1.87000 -0.16	2.12	1.79	2.01	270,852
10 May 22	2.03000 +0.10	2.14	1.92	1.93	592,912
09 May 22	1.93000 -0.13	2.14	1.93	2.04	211,960
06 May 22	2.06000 -0.17	2.21	2.06	2.19	115,039
05 May 22	2.23000 -0.14	2.33	2.21	2.32	127,567
04 May 22	2.37000 +0.08	2.39	2.22	2.27	182,252
03 May 22	2.29000 -0.07	2.42	2.28	2.37	307,991
02 May 22	2.36000 -0.07	2.55	2.30	2.43	211,638
29 Apr 22	2.43000 -0.20	2.61	2.40	2.58	312,262
28 Apr 22	2.63000 -0.09	2.80	2.44	2.80	489,367
27 Apr 22	2.72000 +0.08	2.74	2.59	2.66	263,763
26 Apr 22	2.64000 -0.11	2.80	2.63	2.78	164,808
25 Apr 22	2.75000 +0.03	2.77	2.65	2.72	201,673
22 Apr 22	2.72000 -0.24	3.00	2.72	2.93	159,859
21 Apr 22	2.96000 -0.12	3.12	2.92	3.12	175,580
20 Apr 22	3.08000 -0.20	3.29	3.03	3.29	288,744
19 Apr 22	3.28000 -0.04	3.30	3.05	3.29	340,178
18 Apr 22	3.32000 -0.09	3.47	3.15	3.47	384,281
14 Apr 22	3.41000 -0.22	3.63	3.34	3.63	333,263
13 Apr 22	3.63000 +0.16	3.64	3.49	3.50	221,906
12 Apr 22	3.47000 +0.12	3.57	3.34	3.38	304,431
11 Apr 22	3.35000 +0.04	3.36	3.16	3.31	249,990
08 Apr 22	3.31000 -0.16	3.64	3.22	3.47	350,769
07 Apr 22	3.47000 +0.43	3.70	3.01	3.09	870,637
06 Apr 22	3.04000 +0.34	3.07	2.62	2.70	469,829
05 Apr 22	2.70000 -0.08	2.82	2.70	2.78	139,043
04 Apr 22	2.78000 +0.03	2.85	2.72	2.76	146,861
01 Apr 22	2.75000 -0.02	2.84	2.72	2.74	165,143
31 Mar 22	2.77000 +0.00	2.83	2.72	2.77	154,390
30 Mar 22	2.77000 -0.04	2.90	2.75	2.82	112,917
29 Mar 22	2.81000 +0.05	2.90	2.75	2.75	197,793
28 Mar 22	2.76000 -0.03	2.83	2.70	2.81	120,849
25 Mar 22	2.79000 -0.32	3.10	2.77	3.10	380,802
24 Mar 22	3.11000 -0.04	3.17	3.07	3.16	65,774
23 Mar 22	3.15000 -0.01	3.33	3.09	3.11	155,901
22 Mar 22	3.16000 +0.05	3.18	2.99	3.00	158,124
21 Mar 22	3.11000 -0.06	3.26	3.07	3.26	129,859
18 Mar 22	3.17000 +0.15	3.21	3.01	3.07	355,935
17 Mar 22	3.02000 +0.09	3.07	2.89	2.94	165,934
16 Mar 22	2.93000 +0.17	2.94	2.77	2.83	209,916
15 Mar 22	2.76000 +0.10	2.80	2.64	2.70	76,234
14 Mar 22	2.66000 -0.12	2.84	2.60	2.84	137,163
11 Mar 22	2.78000 -0.20	2.99	2.77	2.94	144,531
10 Mar 22	2.98000 +0.04	3.01	2.84	2.84	133,781
09 Mar 22	2.94000 +0.27	2.94	2.66	2.74	290,056
08 Mar 22	2.67000 +0.00	2.88	2.63	2.71	202,243
07 Mar 22	2.67000 -0.24	2.91	2.60	2.80	293,459
04 Mar 22	2.91000 +0.05	2.94	2.79	2.79	127,802
03 Mar 22	2.86000 -0.14	3.03	2.70	3.03	346,816
02 Mar 22	3.00000 -0.04	3.05	2.82	3.05	234,425
01 Mar 22	3.04000 -0.10	3.17	3.01	3.14	187,488
28 Feb 22	3.14000 -0.32	3.45	3.07	3.45	439,253
25 Feb 22	3.46000 -0.04	3.56	3.33	3.52	110,402
24 Feb 22	3.50000 +0.09	3.54	3.16	3.28	187,840
23 Feb 22	3.41000 -0.10	3.58	3.37	3.55	246,328
22 Feb 22	3.51000 -0.21	3.69	3.47	3.65	256,103
18 Feb 22	3.72000 +0.03	3.76	3.55	3.66	382,068
17 Feb 22	3.69000 -0.05	3.77	3.65	3.70	141,890
16 Feb 22	3.74000 -0.05	3.82	3.67	3.80	161,523
15 Feb 22	3.79000 +0.18	3.83	3.65	3.70	132,095
14 Feb 22	3.61000 -0.10	3.76	3.60	3.71	168,770
11 Feb 22	3.71000 -0.15	3.89	3.63	3.86	255,201
10 Feb 22	3.86000 -0.22	4.14	3.84	3.94	725,369
09 Feb 22	4.08000 +0.18	4.13	3.93	3.97	458,718
08 Feb 22	3.90000 -0.11	4.03	3.81	4.03	241,162
07 Feb 22	4.01000 -0.02	4.21	3.99	4.02	132,303
04 Feb 22	4.03000 -0.05	4.08	3.88	4.05	182,775
03 Feb 22	4.08000 -0.08	4.30	4.02	4.20	641,219
02 Feb 22	4.16000 -0.18	4.62	4.15	4.45	780,945
01 Feb 22	4.34000 +0.17	4.43	4.04	4.20	607,112
31 Jan 22	4.17000 +0.51	4.18	3.68	3.68	291,105
28 Jan 22	3.66000 +0.08	3.76	3.50	3.58	597,413
27 Jan 22	3.58000 -0.37	3.98	3.54	3.98	270,958
26 Jan 22	3.95000 -0.04	4.13	3.93	4.00	240,090
25 Jan 22	3.99000 +0.04	4.08	3.78	3.90	152,421
24 Jan 22	3.95000 +0.11	3.97	3.58	3.71	334,629
21 Jan 22	3.84000 -0.13	3.99	3.78	3.95	258,760
20 Jan 22	3.97000 -0.08	4.26	3.95	4.12	201,040
19 Jan 22	4.05000 -0.04	4.27	4.03	4.11	254,659
18 Jan 22	4.09000 -0.15	4.24	4.05	4.22	252,266
14 Jan 22	4.24000 -0.06	4.29	3.99	4.26	454,457
13 Jan 22	4.30000 -0.21	4.55	4.26	4.54	418,781
12 Jan 22	4.51000 -0.59	5.10	4.48	5.00	1,069,904
11 Jan 22	5.10000 +0.60	5.21	4.76	5.10	18,954,100
10 Jan 22	4.50000 -0.60	5.02	4.32	5.02	397,171
07 Jan 22	5.10000 +0.11	5.11	4.88	4.98	147,504
06 Jan 22	4.99000 +0.02	5.10	4.71	4.97	162,811
05 Jan 22	4.97000 -0.26	5.39	4.92	5.16	463,041
04 Jan 22	5.23000 -0.38	5.68	5.06	5.61	459,160
03 Jan 22	5.61000 +0.28	5.64	5.32	5.34	160,108
31 Dec 21	5.33000 -0.09	5.60	5.32	5.38	201,257
30 Dec 21	5.42000 +0.23	5.54	5.16	5.18	438,067
29 Dec 21	5.19000 -0.05	5.43	5.07	5.19	489,100
28 Dec 21	5.24000 -0.02	5.42	5.14	5.19	501,924
27 Dec 21	5.26000 -0.33	5.65	5.24	5.62	231,184
23 Dec 21	5.59000 +0.15	5.82	5.45	5.47	167,446
22 Dec 21	5.44000 -0.11	5.68	5.39	5.50	266,306
21 Dec 21	5.55000 -0.05	5.79	5.52	5.65	212,743
20 Dec 21	5.60000 +0.42	5.70	4.99	5.13	281,442
17 Dec 21	5.18000 -0.13	5.59	5.06	5.24	600,549
16 Dec 21	5.31000 +0.00	5.65	5.30	5.35	263,261
15 Dec 21	5.31000 +0.12	5.40	4.89	5.15	395,235
14 Dec 21	5.19000 -0.17	5.52	5.13	5.52	210,196
13 Dec 21	5.36000 -0.61	5.90	5.23	5.90	339,394
10 Dec 21	5.97000 -0.04	6.19	5.94	6.05	123,120
09 Dec 21	6.01000 -0.20	6.30	5.94	6.21	248,244
08 Dec 21	6.21000 +0.03	6.44	6.12	6.22	116,438
07 Dec 21	6.18000 +0.30	6.36	5.98	6.00	157,647
06 Dec 21	5.88000 -0.12	6.15	5.81	6.02	193,675
03 Dec 21	6.00000 -0.22	6.38	5.98	6.26	225,894
02 Dec 21	6.22000 +0.33	6.31	5.86	5.86	254,687
01 Dec 21	5.89000 -0.11	6.35	5.88	6.08	221,462
30 Nov 21	6.00000 -0.10	6.27	5.91	6.05	649,491
29 Nov 21	6.10000 -0.23	6.47	6.06	6.47	175,779
26 Nov 21	6.33000 -0.55	6.75	6.20	6.66	226,806
24 Nov 21	6.88000 +0.11	6.96	6.69	6.79	86,150
23 Nov 21	6.77000 -0.13	6.90	6.57	6.88	189,660
22 Nov 21	6.90000 -0.20	7.19	6.81	7.14	179,937
19 Nov 21	7.10000 -0.21	7.26	7.03	7.26	172,301
18 Nov 21	7.31000 -0.29	7.56	7.24	7.54	167,768
17 Nov 21	7.60000 -0.02	7.63	7.40	7.57	155,026
16 Nov 21	7.62000 -0.03	7.72	7.40	7.61	127,574
15 Nov 21	7.65000 -0.07	7.77	7.56	7.77	250,144
12 Nov 21	7.72000 -0.21	8.05	7.65	7.96	378,977
11 Nov 21	7.93000 -0.43	8.42	7.90	8.42	165,394
10 Nov 21	8.36000 +0.16	8.71	8.20	8.20	170,120
09 Nov 21	8.20000 -0.01	8.33	8.10	8.20	298,719
08 Nov 21	8.21000 +0.17	8.37	8.14	8.23	154,196
05 Nov 21	8.04000 -0.22	8.30	8.03	8.30	140,399
04 Nov 21	8.26000 +0.12	8.38	8.09	8.25	195,739
03 Nov 21	8.14000 +0.24	8.26	7.83	7.90	251,315
02 Nov 21	7.90000 -0.04	7.99	7.76	7.99	144,511
01 Nov 21	7.94000 +0.28	8.00	7.61	7.70	218,852
29 Oct 21	7.66000 -0.22	7.90	7.56	7.89	185,988
28 Oct 21	7.88000 +0.09	8.00	7.75	7.79	92,809
27 Oct 21	7.79000 -0.10	7.94	7.72	7.86	190,565
26 Oct 21	7.89000 -0.15	8.06	7.77	8.06	144,828
25 Oct 21	8.04000 -0.06	8.15	7.91	8.06	115,538
22 Oct 21	8.10000 -0.03	8.12	7.80	8.06	213,994
21 Oct 21	8.13000 +0.23	8.32	7.90	7.91	252,223
20 Oct 21	7.90000 +0.00	8.02	7.71	7.86	310,514
19 Oct 21	7.90000 +0.17	7.98	7.74	7.74	124,635
18 Oct 21	7.73000 -0.45	8.15	7.70	8.15	323,278
15 Oct 21	8.18000 -0.03	8.26	8.02	8.24	184,767
14 Oct 21	8.21000 +0.03	8.39	8.01	8.28	191,588
13 Oct 21	8.18000 +0.15	8.38	8.03	8.03	245,335
12 Oct 21	8.03000 +0.25	8.19	7.76	7.76	264,406
11 Oct 21	7.78000 +0.12	7.83	7.61	7.65	229,973
08 Oct 21	7.66000 +0.01	8.02	7.55	7.72	259,569
07 Oct 21	7.65000 -0.04	7.79	7.61	7.72	209,251
06 Oct 21	7.69000 -0.20	7.91	7.64	7.85	184,324
05 Oct 21	7.89000 -0.17	8.15	7.80	8.12	146,123
04 Oct 21	8.06000 -0.42	8.44	7.96	8.42	204,000
01 Oct 21	8.48000 +0.02	8.50	8.18	8.48	354,747
30 Sep 21	8.46000 -0.60	9.07	8.43	9.05	455,407
29 Sep 21	9.06000 -0.43	9.63	9.04	9.46	139,531
28 Sep 21	9.49000 -0.27	9.98	9.45	9.79	256,240
27 Sep 21	9.76000 +0.47	9.99	9.32	9.42	350,458
24 Sep 21	9.29000 -0.34	9.58	9.03	9.51	498,335
23 Sep 21	9.63000 -0.17	9.86	9.59	9.80	123,694
22 Sep 21	9.80000 +0.30	9.87	9.50	9.64	199,101
21 Sep 21	9.50000 -0.04	9.75	9.18	9.55	373,852
20 Sep 21	9.54000 +0.04	9.75	9.27	9.34	349,599
17 Sep 21	9.50000 -0.40	10.07	9.49	9.90	662,438
16 Sep 21	9.90000 +0.26	9.90	9.31	9.60	253,881
15 Sep 21	9.64000 +0.30	9.67	9.14	9.28	260,417
14 Sep 21	9.34000 -0.36	9.81	9.20	9.81	231,312
13 Sep 21	9.70000 -0.16	9.96	9.50	9.86	125,070
10 Sep 21	9.86000 -0.18	10.05	9.61	9.82	150,800
09 Sep 21	10.04000 +0.14	10.32	9.79	9.82	155,878
08 Sep 21	9.90000 -0.07	10.14	9.78	9.97	132,184
07 Sep 21	9.97000 +0.16	10.47	9.81	9.81	245,596
03 Sep 21	9.81000 -0.28	10.20	9.40	10.04	322,822
02 Sep 21	10.09000 -0.29	10.45	9.99	10.40	118,857
01 Sep 21	10.38000 +0.28	10.40	9.80	10.07	243,826
31 Aug 21	10.10000 +0.22	10.23	9.88	9.88	116,301
30 Aug 21	9.88000 -0.07	10.23	9.79	9.97	247,116
27 Aug 21	9.95000 +0.47	10.05	9.38	9.44	300,873
26 Aug 21	9.48000 +0.11	9.94	9.37	9.42	234,072
25 Aug 21	9.37000 -0.29	9.80	9.19	9.62	390,394
24 Aug 21	9.66000 -0.12	9.93	9.44	9.86	137,048
23 Aug 21	9.78000 +0.50	9.93	9.44	9.44	212,869
20 Aug 21	9.28000 +0.46	9.43	8.75	8.80	260,112
19 Aug 21	8.82000 -0.30	9.26	8.76	9.06	185,817
18 Aug 21	9.12000 -0.21	9.72	9.01	9.31	228,804
17 Aug 21	9.33000 -0.22	9.89	9.24	9.50	302,526
16 Aug 21	9.55000 +0.27	9.71	9.14	9.29	228,378
13 Aug 21	9.28000 -0.42	9.60	9.16	9.49	227,109
12 Aug 21	9.70000 +0.25	9.70	9.07	9.54	380,936
11 Aug 21	9.45000 -0.36	9.97	9.25	9.78	332,193
10 Aug 21	9.81000 -0.04	10.10	9.77	9.90	192,911
09 Aug 21	9.85000 -0.01	10.44	9.81	9.84	368,079
06 Aug 21	9.86000 -0.21	10.10	9.69	10.10	287,662
05 Aug 21	10.07000 +0.59	10.22	9.40	9.49	321,347
04 Aug 21	9.48000 -0.15	9.80	9.29	9.50	212,946
03 Aug 21	9.63000 +0.17	9.65	9.17	9.42	353,410
02 Aug 21	9.46000 -0.10	9.61	9.29	9.59	258,238
30 Jul 21	9.56000 +0.21	9.63	9.15	9.34	286,861
29 Jul 21	9.35000 -0.02	9.70	9.22	9.49	158,187
28 Jul 21	9.37000 +0.31	9.49	9.05	9.05	231,760
27 Jul 21	9.06000 -0.10	9.46	8.75	9.18	309,773
26 Jul 21	9.16000 -0.19	9.52	9.14	9.37	200,910
23 Jul 21	9.35000 -0.54	9.88	9.28	9.78	289,931
22 Jul 21	9.89000 -0.38	10.50	9.76	10.34	264,305
21 Jul 21	10.27000 +0.33	10.29	9.74	9.97	375,260
20 Jul 21	9.94000 +0.00	9.95	9.63	9.89	303,238
19 Jul 21	9.94000 -0.10	10.00	9.56	9.62	323,828
16 Jul 21	10.04000 +0.00	10.25	9.91	10.19	270,360
15 Jul 21	10.04000 -0.31	10.44	9.88	10.34	475,374
14 Jul 21	10.35000 -0.52	11.03	10.29	10.86	381,761
13 Jul 21	10.87000 -0.28	11.20	10.70	11.09	389,254
12 Jul 21	11.15000 -0.31	12.00	11.09	11.51	273,439
09 Jul 21	11.46000 +0.34	11.50	11.15	11.21	288,129
08 Jul 21	11.12000 -0.30	11.46	10.92	11.14	425,016
07 Jul 21	11.42000 -0.20	11.60	11.02	11.44	622,389
06 Jul 21	11.62000 -0.41	12.10	11.55	12.10	431,451
02 Jul 21	12.03000 -0.39	12.48	11.92	12.48	351,532
01 Jul 21	12.42000 +0.23	12.43	12.05	12.25	282,563
30 Jun 21	12.19000 -0.10	12.53	12.07	12.29	328,846
29 Jun 21	12.29000 -0.13	12.44	12.12	12.43	459,636
28 Jun 21	12.42000 -0.44	12.96	12.35	12.96	402,960
25 Jun 21	12.86000 +0.15	12.93	12.53	12.77	1,851,237
24 Jun 21	12.71000 +0.39	12.75	12.42	12.43	589,279
23 Jun 21	12.32000 +0.09	12.43	11.97	12.35	803,335
22 Jun 21	12.23000 -0.24	12.48	11.93	12.44	663,210
21 Jun 21	12.47000 -0.08	12.75	12.18	12.69	1,138,208
18 Jun 21	12.55000 -0.40	13.06	12.50	12.85	2,898,675
17 Jun 21	12.95000 +0.13	12.95	12.44	12.78	777,198
16 Jun 21	12.82000 +0.05	12.98	12.43	12.79	782,260
15 Jun 21	12.77000 -0.04	13.10	12.65	13.05	491,823
14 Jun 21	12.81000 -0.02	13.29	12.75	12.90	920,448
11 Jun 21	12.83000 +0.17	12.85	12.42	12.60	863,535
10 Jun 21	12.66000 -0.06	13.20	12.51	12.85	804,812
09 Jun 21	12.72000 -0.40	13.35	12.68	13.27	1,280,366
08 Jun 21	13.12000 -0.04	13.43	12.81	13.36	614,753
07 Jun 21	13.16000 +0.45	13.49	12.60	12.84	692,368
04 Jun 21	12.71000 -0.58	13.57	12.64	13.29	595,986
03 Jun 21	13.29000 +0.19	13.38	12.45	12.92	656,732
02 Jun 21	13.10000 +0.49	13.12	12.34	12.71	1,322,533
01 Jun 21	12.61000 -0.51	13.28	12.58	13.23	1,105,034
28 May 21	13.12000 -0.53	14.18	13.11	13.66	1,255,393
27 May 21	13.65000 +0.03	14.07	13.45	13.62	780,929
26 May 21	13.62000 +0.34	13.70	12.89	13.34	772,358
25 May 21	13.28000 -0.34	13.74	13.25	13.60	552,892
24 May 21	13.62000 +0.22	13.82	12.90	13.50	1,430,633
21 May 21	13.40000 -0.53	14.66	13.30	14.60	4,051,846
20 May 21	13.93000 -8.30	16.96	13.27	16.21	9,948,594
19 May 21	22.23000 -1.08	24.07	22.00	22.97	573,451
18 May 21	23.31000 -1.75	26.43	23.02	25.58	622,094
17 May 21	25.06000 -2.44	27.61	24.89	27.44	345,099
14 May 21	27.50000 +0.94	27.77	25.62	26.57	277,254
13 May 21	26.56000 -1.29	28.11	26.17	27.68	368,939
12 May 21	27.85000 +1.65	28.36	25.64	25.86	528,914
11 May 21	26.20000 +1.66	26.49	23.21	23.27	523,433
10 May 21	24.54000 -0.96	25.49	24.19	25.49	304,257
07 May 21	25.50000 -0.05	26.60	25.25	25.79	276,694
06 May 21	25.55000 +0.81	26.32	24.18	24.50	601,288
05 May 21	24.74000 -0.58	25.72	24.51	25.22	233,719
04 May 21	25.32000 -1.16	26.34	25.23	26.29	227,200
03 May 21	26.48000 -0.16	27.32	26.28	27.03	202,716
30 Apr 21	26.64000 -0.65	27.74	26.19	26.72	224,244
29 Apr 21	27.29000 -0.53	28.49	27.20	28.01	243,661
28 Apr 21	27.82000 -0.35	29.02	27.58	27.97	213,456
27 Apr 21	28.17000 +0.29	28.38	27.60	28.00	215,178
26 Apr 21	27.88000 +1.20	27.96	26.55	26.62	173,903
23 Apr 21	26.68000 +0.39	27.20	26.25	26.43	282,018
22 Apr 21	26.29000 +0.18	26.68	25.43	26.05	183,957
21 Apr 21	26.11000 +1.78	26.12	23.84	24.23	241,926
20 Apr 21	24.33000 +0.17	24.38	22.84	23.97	225,787
19 Apr 21	24.16000 -1.70	25.92	24.04	25.83	243,083
16 Apr 21	25.86000 +0.64	25.92	24.67	25.22	206,341
15 Apr 21	25.22000 +0.39	25.52	23.59	25.13	368,751
14 Apr 21	24.83000 -0.67	26.19	24.51	25.47	439,848
13 Apr 21	25.50000 +0.75	25.61	24.27	24.74	428,204
12 Apr 21	24.75000 +0.12	25.20	23.88	24.09	1,030,868
09 Apr 21	24.63000 -0.21	25.65	24.42	24.67	335,792
08 Apr 21	24.84000 +0.58	25.35	24.13	24.40	145,606
07 Apr 21	24.26000 -0.10	25.08	24.21	24.31	164,013
06 Apr 21	24.36000 -0.96	26.16	24.09	25.50	235,569
05 Apr 21	25.32000 -0.15	26.28	25.13	25.25	316,573
01 Apr 21	25.47000 +1.21	25.67	24.33	24.43	313,459
31 Mar 21	24.26000 +1.69	24.65	22.67	22.71	387,201
30 Mar 21	22.57000 +0.34	22.98	21.29	22.08	360,349
29 Mar 21	22.23000 -0.65	23.58	21.81	23.25	321,966
26 Mar 21	22.88000 -0.07	23.64	21.50	22.90	512,156
25 Mar 21	22.95000 +0.53	23.49	21.04	22.50	824,701
24 Mar 21	22.42000 -1.35	24.15	22.33	24.15	436,580
23 Mar 21	23.77000 -1.55	25.60	23.36	25.50	593,838
22 Mar 21	25.32000 +0.21	26.19	25.02	25.58	279,154
19 Mar 21	25.11000 +1.10	25.78	24.10	25.00	1,703,271
18 Mar 21	24.01000 -1.84	25.89	23.91	25.63	184,473
17 Mar 21	25.85000 +0.10	25.91	25.01	25.43	245,274
16 Mar 21	25.75000 -0.35	26.57	25.15	26.12	166,824
15 Mar 21	26.10000 -0.39	26.73	25.78	26.50	188,255
12 Mar 21	26.49000 +0.00	26.71	25.79	26.35	133,679
11 Mar 21	26.49000 +0.08	27.06	25.56	26.58	200,414
10 Mar 21	26.41000 -0.83	27.48	26.30	27.35	166,386
09 Mar 21	27.24000 +2.40	27.49	25.05	25.05	215,159
08 Mar 21	24.84000 -0.26	25.42	24.68	25.23	231,499
05 Mar 21	25.10000 +1.37	25.29	22.73	23.74	586,968
04 Mar 21	23.73000 -1.91	26.13	23.27	25.47	371,963
03 Mar 21	25.64000 -0.95	26.98	25.15	26.51	361,215
02 Mar 21	26.59000 -1.34	28.06	26.53	28.00	176,315
01 Mar 21	27.93000 -0.07	29.25	27.75	28.60	195,561
26 Feb 21	28.00000 -0.32	28.74	27.01	28.33	247,755
25 Feb 21	28.32000 -0.21	28.95	27.80	28.42	359,039
24 Feb 21	28.53000 +0.47	28.83	27.50	27.50	236,257
23 Feb 21	28.06000 +0.02	28.21	26.63	27.77	575,541
22 Feb 21	28.04000 +0.47	28.21	27.49	27.75	233,248
19 Feb 21	27.57000 -1.18	29.50	27.18	28.61	229,663
18 Feb 21	28.75000 +0.06	29.25	27.74	28.15	350,266
17 Feb 21	28.69000 +1.75	28.70	26.50	26.96	227,504
16 Feb 21	26.94000 +0.12	27.63	26.50	27.03	251,641
12 Feb 21	26.82000 -1.08	28.35	26.34	28.35	193,554
11 Feb 21	27.90000 -0.31	28.67	27.53	28.20	298,499
10 Feb 21	28.21000 +0.07	29.62	27.32	29.61	327,763
09 Feb 21	28.14000 -0.88	28.97	27.88	28.49	251,185
08 Feb 21	29.02000 +0.09	29.36	28.28	29.14	465,790
05 Feb 21	28.93000 +0.22	29.17	27.70	28.49	493,563
04 Feb 21	28.71000 +1.59	28.86	26.36	27.50	1,065,296
03 Feb 21	27.12000 +2.81	27.29	25.30	25.35	1,703,007
02 Feb 21	24.31000 +0.11	24.51	23.70	24.51	733,205
01 Feb 21	24.20000 -0.57	25.34	23.60	24.98	600,221
29 Jan 21	24.77000 +0.57	25.15	23.54	24.40	325,450
28 Jan 21	24.20000 +0.49	24.96	23.26	23.97	386,934
27 Jan 21	23.71000 -0.86	24.95	23.10	24.59	676,743
26 Jan 21	24.57000 -1.76	26.66	24.56	26.59	912,317
25 Jan 21	26.33000 +0.19	26.57	25.33	26.30	403,880
22 Jan 21	26.14000 +0.03	26.53	25.75	26.01	564,750
21 Jan 21	26.11000 -0.84	27.25	25.60	27.00	441,326
20 Jan 21	26.95000 -0.50	28.15	26.75	27.87	340,258
19 Jan 21	27.45000 +0.51	28.60	26.95	27.76	614,756
15 Jan 21	26.94000 -1.68	29.65	26.86	29.00	634,511
14 Jan 21	28.62000 -1.13	30.71	28.31	29.78	373,815
13 Jan 21	29.75500 +0.14	30.70	29.47	30.16	618,819
12 Jan 21	29.61000 -5.14	37.76	28.77	35.95	2,535,513
11 Jan 21	34.75000 +0.64	35.16	34.25	34.32	401,830
08 Jan 21	34.11000 +0.11	34.85	33.30	34.00	350,970
07 Jan 21	34.00000 +0.77	34.32	33.48	34.08	296,055
06 Jan 21	33.23000 +1.44	33.89	31.39	32.08	135,852
05 Jan 21	31.79000 -0.46	32.94	31.51	32.30	153,843
04 Jan 21	32.25000 +0.20	32.88	30.55	32.02	329,462
31 Dec 20	32.05000 -0.36	32.57	31.19	32.42	169,639
30 Dec 20	32.41000 -0.58	34.08	31.99	33.19	294,904
29 Dec 20	32.99000 -0.81	34.42	32.81	33.84	302,329
28 Dec 20	33.80000 +0.08	35.33	33.44	34.10	463,946
24 Dec 20	33.72000 -0.07	34.87	33.61	33.80	42,913
23 Dec 20	33.79000 +0.03	34.01	33.01	33.85	154,270
22 Dec 20	33.76000 +3.00	34.11	30.84	31.04	570,348
21 Dec 20	30.76000 -0.70	31.00	29.01	31.00	337,412
18 Dec 20	31.46000 -1.60	33.50	31.32	32.83	1,762,820
17 Dec 20	33.06000 -1.44	35.12	32.76	34.50	398,450
16 Dec 20	34.50000 +0.09	35.22	34.25	34.41	261,530
15 Dec 20	34.41000 +0.12	34.65	33.37	34.43	197,005
14 Dec 20	34.29000 -0.63	35.93	33.98	35.00	680,006
11 Dec 20	34.92000 +0.25	35.10	33.63	34.57	391,422
10 Dec 20	34.67000 +1.29	34.72	32.97	33.19	269,667
09 Dec 20	33.38000 -0.72	34.50	32.30	34.39	121,666
08 Dec 20	34.10000 +0.21	34.45	32.48	33.54	376,383
07 Dec 20	33.89000 -0.57	35.22	33.15	34.87	228,706
04 Dec 20	34.46000 +1.81	34.50	32.25	32.75	282,438
03 Dec 20	32.65000 +0.02	32.91	31.81	32.86	243,522
02 Dec 20	32.63000 +0.40	33.43	31.62	32.03	273,458
01 Dec 20	32.23000 -1.11	33.65	32.06	33.56	260,781
30 Nov 20	33.34000 -1.07	34.66	32.46	34.51	556,197
27 Nov 20	34.41000 +0.98	34.97	33.50	33.50	109,308
25 Nov 20	33.43000 -0.53	34.94	33.34	34.43	192,594
24 Nov 20	33.96000 +0.42	34.93	31.86	34.92	511,835
23 Nov 20	33.54000 +0.20	33.87	32.80	33.56	191,434
20 Nov 20	33.34000 +0.32	34.18	32.19	32.19	140,536
19 Nov 20	33.02000 +0.47	33.82	31.68	32.35	502,944
18 Nov 20	32.55000 -0.35	33.26	32.06	33.20	139,810
17 Nov 20	32.90000 +0.46	33.61	31.52	32.01	174,945
16 Nov 20	32.44000 -0.63	34.06	31.70	33.36	146,355
13 Nov 20	33.07000 -1.23	34.95	32.66	34.95	103,894
12 Nov 20	34.30000 -0.70	35.99	32.50	34.38	456,400
11 Nov 20	35.00000 +0.99	35.27	33.36	34.00	128,080
10 Nov 20	34.01000 +1.95	34.85	31.15	32.06	448,871
09 Nov 20	32.06000 -0.29	33.58	31.89	32.96	147,084
06 Nov 20	32.35000 -0.83	33.39	31.63	33.18	91,958
05 Nov 20	33.18000 +1.45	33.50	31.74	31.89	448,479
04 Nov 20	31.73000 -0.94	33.38	31.10	32.57	268,566
03 Nov 20	32.67000 +1.10	32.87	31.53	32.05	105,576
02 Nov 20	31.57000 +0.06	31.88	30.77	31.64	90,820
30 Oct 20	31.51000 +0.47	31.53	30.24	31.00	211,337
29 Oct 20	31.04000 +0.27	31.25	30.10	30.64	151,070
28 Oct 20	30.77000 -1.95	32.16	30.10	32.16	123,192
27 Oct 20	32.72000 +0.44	33.12	31.52	32.16	152,090
26 Oct 20	32.28000 +0.42	33.97	31.82	31.98	195,388
23 Oct 20	31.86000 +1.22	32.06	30.16	30.50	165,478
22 Oct 20	30.64000 +1.12	31.18	29.60	29.60	113,065
21 Oct 20	29.52000 +0.05	30.52	29.01	29.38	133,693
20 Oct 20	29.47000 -3.15	33.00	29.26	33.00	156,897
19 Oct 20	32.62000 -1.08	33.96	32.49	33.96	90,376
16 Oct 20	33.70000 +0.86	33.99	32.73	32.73	96,610
15 Oct 20	32.84000 -0.08	33.35	31.38	32.63	86,650
14 Oct 20	32.92000 -0.58	33.70	32.53	33.50	281,835
13 Oct 20	33.50000 +0.71	33.67	32.37	32.71	71,820
12 Oct 20	32.79000 -0.99	33.90	32.03	33.90	113,194
09 Oct 20	33.78000 +0.51	34.00	33.20	33.37	89,527
08 Oct 20	33.27000 -0.43	34.00	33.00	34.00	277,776
07 Oct 20	33.70000 +0.73	33.97	32.75	33.21	204,706
06 Oct 20	32.97000 +0.48	33.90	32.32	32.50	172,911
05 Oct 20	32.49000 +1.82	33.11	30.70	30.74	187,960
02 Oct 20	30.67000 +0.07	31.69	30.41	30.65	269,128
01 Oct 20	30.60000 +0.37	31.05	29.80	30.21	599,473
30 Sep 20	30.23000 -0.18	30.64	29.68	30.29	186,516
29 Sep 20	30.41000 +1.71	30.49	28.93	29.03	239,485
28 Sep 20	28.70000 -0.95	29.95	27.92	29.95	194,438
25 Sep 20	29.65000 +2.73	29.85	26.81	27.02	113,213
24 Sep 20	26.92000 +0.75	27.08	25.15	26.08	99,201
23 Sep 20	26.17000 -1.26	27.60	25.92	27.60	203,824
22 Sep 20	27.43000 -1.39	28.92	26.65	28.92	365,282
21 Sep 20	28.82000 -1.27	29.91	27.28	29.52	376,954
18 Sep 20	30.09000 -1.24	32.00	29.86	31.43	1,368,830
17 Sep 20	31.33000 +1.40	31.97	29.00	29.29	459,907
16 Sep 20	29.93000 +0.79	30.41	29.36	29.41	330,307
15 Sep 20	29.14000 -1.38	31.43	28.86	31.00	257,483
14 Sep 20	30.52000 +1.02	32.82	30.11	30.20	424,342
11 Sep 20	29.50000 +0.43	30.43	28.28	29.45	176,188
10 Sep 20	29.07000 -0.80	30.42	29.07	29.66	136,548
09 Sep 20	29.87000 +1.73	30.33	28.35	28.35	97,114
08 Sep 20	28.14000 -0.18	29.97	27.88	28.39	169,134
04 Sep 20	28.32000 -1.33	29.99	27.26	29.53	80,004
03 Sep 20	29.65000 -0.37	30.01	28.99	30.01	86,427
02 Sep 20	30.02000 +0.16	30.05	28.47	29.71	127,501
01 Sep 20	29.86000 +1.09	29.91	28.28	28.85	94,346
31 Aug 20	28.77000 -0.34	29.97	28.72	29.29	184,039
28 Aug 20	29.11000 +0.83	29.31	28.01	28.47	87,645
27 Aug 20	28.28000 -0.62	29.16	27.00	28.91	127,293
26 Aug 20	28.90000 -1.44	30.73	28.76	30.22	74,438
25 Aug 20	30.34000 +0.34	30.43	29.54	29.95	79,146
24 Aug 20	30.00000 -0.07	30.83	28.66	30.17	127,292
21 Aug 20	30.07000 +0.57	30.14	28.53	29.18	107,801
20 Aug 20	29.50000 -0.71	30.29	29.35	30.01	82,652
19 Aug 20	30.21000 -0.37	30.53	29.80	30.25	84,097
18 Aug 20	30.58000 +0.66	30.91	29.80	29.93	98,289
17 Aug 20	29.92000 +0.77	30.00	29.16	29.31	94,813
14 Aug 20	29.15000 +0.16	29.98	28.34	28.91	541,637
13 Aug 20	28.99000 -0.88	29.88	28.05	29.60	305,647
12 Aug 20	29.87000 -2.69	32.62	29.80	32.48	137,135
11 Aug 20	32.56000 -0.34	33.66	30.83	33.01	134,957
10 Aug 20	32.90000 +2.65	33.23	30.30	30.71	141,496
07 Aug 20	30.25000 +0.15	31.21	29.67	30.00	114,204
06 Aug 20	30.10000 +0.85	30.59	29.42	29.57	99,023
05 Aug 20	29.25000 +0.13	29.49	28.30	29.35	73,218
04 Aug 20	29.12000 +0.04	30.45	28.96	29.10	92,091
03 Aug 20	29.08000 +1.26	30.00	28.08	28.40	147,800
31 Jul 20	27.82000 -1.03	29.63	26.50	29.40	218,930
30 Jul 20	28.85000 +0.41	29.44	28.03	28.61	144,874
29 Jul 20	28.44000 -0.35	29.38	28.08	29.20	144,844
28 Jul 20	28.79000 -0.92	32.39	27.28	31.83	427,943
27 Jul 20	29.71000 +2.43	31.27	29.50	29.64	351,723
24 Jul 20	27.28000 +0.29	28.15	26.51	28.15	188,795
23 Jul 20	26.99000 -1.41	29.19	26.52	28.38	235,574
22 Jul 20	28.40000 -0.66	29.22	28.10	29.06	138,772
21 Jul 20	29.06000 -2.51	32.06	28.81	31.85	335,308
20 Jul 20	31.57000 +2.22	31.96	29.45	30.22	183,435
17 Jul 20	29.35000 -0.35	30.00	28.85	29.53	160,000
16 Jul 20	29.70000 -0.41	30.35	29.11	29.92	142,700
15 Jul 20	30.11000 -0.33	30.86	28.51	30.86	185,400
14 Jul 20	30.44000 -0.28	30.92	28.39	30.90	220,200
13 Jul 20	30.72000 -3.01	35.03	30.63	34.08	131,000
10 Jul 20	33.73000 -2.34	36.70	33.61	36.48	107,400
09 Jul 20	36.07000 -1.96	38.11	35.05	38.11	223,900
08 Jul 20	38.03000 +1.00	38.27	35.42	37.60	135,000
07 Jul 20	37.03000 -3.97	41.00	37.03	40.70	80,300
06 Jul 20	41.00000 -0.02	41.99	40.00	41.52	44,000
02 Jul 20	41.02000 -2.05	43.73	39.29	43.73	61,700
01 Jul 20	43.07000 +0.91	43.57	40.80	42.32	90,400
30 Jun 20	42.16000 +2.37	42.60	39.67	40.00	68,800
29 Jun 20	39.79000 -2.18	43.18	38.46	42.14	87,400
26 Jun 20	41.97000 -2.16	44.25	41.32	43.65	232,708
25 Jun 20	44.13000 +2.68	45.97	40.35	41.13	113,066
24 Jun 20	41.45000 -1.30	43.99	40.51	42.75	204,519
23 Jun 20	42.75000 -2.05	45.79	42.20	45.17	111,090
22 Jun 20	44.80000 +3.43	45.53	41.50	41.50	104,379
19 Jun 20	41.37000 -0.33	45.52	41.33	41.71	759,718
18 Jun 20	41.70000 +3.31	43.43	37.95	38.35	224,089
17 Jun 20	38.39000 +0.88	39.03	36.84	37.81	98,252
16 Jun 20	37.51000 -0.51	39.00	37.05	38.99	96,165
15 Jun 20	38.02000 +3.44	38.97	34.28	34.43	163,024
12 Jun 20	34.58000 -0.08	36.53	34.42	35.83	99,700
11 Jun 20	34.66000 -3.25	36.81	34.00	36.81	112,808
10 Jun 20	37.91000 -0.33	39.28	37.43	38.45	48,161
09 Jun 20	38.24000 +0.34	39.50	36.52	37.56	66,601
08 Jun 20	37.90000 +2.37	39.29	35.60	36.09	108,177
05 Jun 20	35.53000 -3.14	40.72	35.11	39.54	249,736
04 Jun 20	38.67000 -1.42	40.68	38.66	40.00	49,616
03 Jun 20	40.09000 -0.78	46.25	36.78	41.09	279,544
02 Jun 20	40.87000 +1.12	41.17	38.88	39.74	33,167
01 Jun 20	39.75000 +0.70	40.69	39.13	39.31	47,777
29 May 20	39.05000 -1.95	41.21	38.43	41.21	173,469
28 May 20	41.00000 +1.45	41.65	39.74	39.74	83,782
27 May 20	39.55000 -0.01	40.00	37.24	39.90	76,777
26 May 20	39.56000 -1.40	41.81	37.76	41.81	62,624
22 May 20	40.96000 +1.02	41.13	38.24	39.40	49,995
21 May 20	39.94000 -0.45	40.59	39.00	40.53	31,608
20 May 20	40.39000 +3.68	40.65	37.02	37.79	54,815
19 May 20	36.71000 -4.16	41.08	36.58	40.68	77,245
18 May 20	40.87000 +0.15	45.18	39.60	42.73	106,507
15 May 20	40.72000 -0.67	41.84	39.80	40.98	50,651
14 May 20	41.39000 -1.20	41.78	38.38	41.66	51,854
13 May 20	42.59000 -0.55	44.66	32.60	44.66	222,277
12 May 20	43.14000 +0.09	44.78	41.71	42.42	78,009
11 May 20	43.05000 +0.78	43.50	42.00	42.61	54,221
08 May 20	42.27000 +2.03	43.68	40.26	41.31	101,331
07 May 20	40.24000 +1.75	40.62	37.12	38.56	118,941
06 May 20	38.49000 +0.58	40.45	37.58	37.84	129,012
05 May 20	37.91000 +0.68	38.94	36.04	38.24	112,644
04 May 20	37.23000 +2.74	37.39	32.86	33.79	34,668
01 May 20	34.49000 -2.55	36.50	33.24	36.21	53,773
30 Apr 20	37.04000 -4.00	40.07	37.04	39.75	61,995
29 Apr 20	41.04000 -0.89	43.44	40.03	43.00	135,808
28 Apr 20	41.93000 -0.03	43.49	40.21	42.44	90,184
27 Apr 20	41.96000 +0.73	43.08	39.01	41.68	142,363
24 Apr 20	41.23000 +4.80	41.33	37.00	37.12	186,458
23 Apr 20	36.43000 +0.98	36.94	33.23	34.54	117,793
22 Apr 20	35.45000 +0.43	36.34	34.11	36.34	61,216
21 Apr 20	35.02000 +2.76	35.24	31.67	31.70	103,284
20 Apr 20	32.26000 +2.41	33.16	29.96	30.30	94,437
17 Apr 20	29.85000 +2.08	30.00	28.50	28.61	113,740
16 Apr 20	27.77000 +0.04	29.85	26.63	29.00	117,545
15 Apr 20	27.73000 +3.31	29.72	22.75	23.97	456,585
14 Apr 20	24.42000 -0.28	26.97	24.31	25.47	124,185
13 Apr 20	24.70000 -1.26	26.16	24.30	26.08	85,156
09 Apr 20	25.96000 +0.85	26.68	24.24	25.33	297,623
08 Apr 20	25.11000 -0.07	25.55	24.04	25.41	375,117
07 Apr 20	25.18000 +1.08	25.31	23.18	24.32	248,490
06 Apr 20	24.10000 +0.30	25.88	23.07	24.52	222,753
03 Apr 20	23.80000 +0.21	25.34	22.92	23.58	71,563
02 Apr 20	23.59000 +1.29	24.71	21.93	21.93	114,559
01 Apr 20	22.30000 -2.65	24.47	20.75	24.33	148,710
31 Mar 20	24.95000 -0.45	25.74	23.69	25.30	176,302
30 Mar 20	25.40000 +1.29	25.92	23.11	24.13	178,211
27 Mar 20	24.11000 -6.73	30.00	24.08	30.00	94,754
26 Mar 20	30.84000 +3.09	32.60	25.00	27.84	305,165
25 Mar 20	27.75000 +1.43	27.90	24.50	26.21	230,922
24 Mar 20	26.32000 +2.31	27.08	24.02	24.02	125,876
23 Mar 20	24.01000 +1.83	26.99	19.16	22.00	354,499
20 Mar 20	22.18000 +2.48	28.84	20.00	20.00	1,588,146
19 Mar 20	19.70000 +1.52	22.12	18.24	18.24	251,742
18 Mar 20	18.18000 -1.18	20.98	17.63	18.69	113,374
17 Mar 20	19.36000 -0.45	21.67	18.64	20.00	121,666
16 Mar 20	19.81000 -4.14	22.00	18.22	21.84	220,909
13 Mar 20	23.95000 +3.41	25.16	18.69	21.00	158,804
12 Mar 20	20.54000 -2.11	22.36	19.99	21.74	290,573
11 Mar 20	22.65000 -0.98	25.63	21.83	23.30	222,673
10 Mar 20	23.63000 -1.14	25.76	22.62	25.25	380,423
09 Mar 20	24.77000 -4.23	28.50	23.60	27.00	226,329
06 Mar 20	29.00000 -3.17	31.64	27.50	31.64	349,563
05 Mar 20	32.17000 +1.88	34.00	29.60	29.81	126,429
04 Mar 20	30.29000 +0.29	33.45	29.91	30.43	101,665
03 Mar 20	30.00000 -0.19	34.28	28.51	30.30	278,825
02 Mar 20	30.19000 +3.20	32.43	26.46	27.23	472,986
28 Feb 20	26.99000 -1.91	29.24	26.49	28.16	176,381
27 Feb 20	28.90000 -3.10	31.55	28.83	31.46	186,966
26 Feb 20	32.00000 -0.72	32.99	29.89	32.42	360,497
25 Feb 20	32.72000 -0.55	33.71	29.71	33.00	488,280
24 Feb 20	33.27000 -4.65	37.00	32.29	37.00	666,678
21 Feb 20	37.92000 +0.89	39.11	35.42	36.83	164,942
20 Feb 20	37.03000 -0.23	37.43	36.31	36.82	157,958
19 Feb 20	37.26000 +2.00	37.54	34.59	35.26	393,064
18 Feb 20	35.26000 -0.88	37.99	35.00	36.00	85,740
14 Feb 20	36.14000 -0.72	37.65	35.39	37.65	249,411
13 Feb 20	36.86000 -1.17	37.65	36.40	37.59	169,804
12 Feb 20	38.03000 -0.87	38.75	37.49	38.54	191,266
11 Feb 20	38.90000 +1.37	39.90	37.21	37.39	165,263
10 Feb 20	37.53000 -1.59	39.00	36.57	38.44	272,061
07 Feb 20	39.12000 +0.38	39.24	37.51	38.11	230,408
06 Feb 20	38.74000 +0.86	39.01	36.45	36.99	282,577
05 Feb 20	37.88000 -1.42	39.90	34.50	39.14	894,754
04 Feb 20	39.30000 +1.30	41.79	37.07	37.50	520,394
03 Feb 20	38.00000 +0.50	39.90	36.11	37.35	601,665
31 Jan 20	37.50000 -1.98	37.96	33.47	37.04	550,223
30 Jan 20	39.48000 +0.00	40.00	32.30	33.00	5,369,675

Black Diamond Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	2.07000 +0.26	2.14	1.82	1.82	2,098,805
19 Oct 26	1.81000 +0.09	1.84	1.71	1.71	820,338
16 Oct 26	1.72000 -0.02	1.75	1.67	1.75	539,651
15 Oct 26	1.74000 +0.04	1.74	1.67	1.69	614,416
14 Oct 26	1.70000 +0.02	1.76	1.63	1.67	1,068,479
13 Oct 26	1.68000 -0.09	1.77	1.60	1.76	1,135,800
12 Oct 26	1.77000 -0.06	1.87	1.76	1.87	377,526
09 Oct 26	1.83000 +0.02	1.83	1.79	1.81	448,785
08 Oct 26	1.81000 -0.02	1.81	1.77	1.81	783,721
07 Oct 26	1.83000 +0.03	1.87	1.77	1.79	562,606
06 Oct 26	1.80000 -0.14	1.96	1.79	1.94	836,209
05 Oct 26	1.94000 +0.05	1.95	1.88	1.90	838,233
02 Oct 26	1.89000 +0.01	1.94	1.88	1.91	472,165
01 Oct 26	1.88000 +0.00	1.90	1.84	1.88	399,106
30 Sep 26	1.88500 +0.01	1.93	1.85	1.89	551,806
29 Sep 26	1.87000 +0.04	1.89	1.83	1.84	439,427
28 Sep 26	1.83000 -0.05	1.89	1.81	1.89	647,900
25 Sep 26	1.88000 -0.01	1.91	1.85	1.91	378,802
24 Sep 26	1.89000 -0.01	1.91	1.83	1.90	460,230
23 Sep 26	1.90000 -0.08	1.97	1.85	1.97	613,848
22 Sep 26	1.98000 +0.03	2.00	1.90	1.93	744,203
21 Sep 26	1.95000 -0.01	1.97	1.91	1.96	826,567
18 Sep 26	1.96000 +0.03	1.96	1.91	1.91	1,178,062
17 Sep 26	1.93000 -0.01	2.02	1.92	1.98	661,692
16 Sep 26	1.94000 -0.03	2.01	1.91	1.97	733,891
15 Sep 26	1.97000 -0.06	2.02	1.94	2.02	301,753
14 Sep 26	2.03000 +0.05	2.04	1.97	1.98	514,131
11 Sep 26	1.98000 +0.02	2.00	1.94	1.99	588,074
10 Sep 26	1.96000 -0.14	2.06	1.92	2.06	675,699
09 Sep 26	2.10000 +0.00	2.15	2.07	2.09	402,094
08 Sep 26	2.10000 -0.02	2.13	2.07	2.09	370,036
04 Sep 26	2.12000 +0.02	2.14	2.06	2.08	324,716
03 Sep 26	2.10000 -0.04	2.17	2.06	2.15	609,843
02 Sep 26	2.14000 +0.10	2.15	2.05	2.08	561,275
01 Sep 26	2.04000 -0.06	2.11	2.02	2.09	759,127
31 Aug 26	2.10000 -0.13	2.22	2.10	2.22	509,283
28 Aug 26	2.23000 -0.04	2.29	2.17	2.28	522,035
27 Aug 26	2.27000 +0.00	2.32	2.24	2.26	458,907
26 Aug 26	2.27000 +0.03	2.29	2.16	2.21	490,577
25 Aug 26	2.24000 +0.09	2.24	2.18	2.19	415,377
24 Aug 26	2.15500 -0.06	2.22	2.13	2.22	345,016
21 Aug 26	2.21000 +0.06	2.26	2.15	2.15	656,725
20 Aug 26	2.15000 -0.04	2.19	2.08	2.17	1,137,814
19 Aug 26	2.19000 +0.13	2.21	2.08	2.08	826,476
18 Aug 26	2.06000 +0.01	2.08	2.02	2.05	472,953
17 Aug 26	2.05000 +0.03	2.09	2.01	2.01	389,788
14 Aug 26	2.02000 +0.00	2.05	1.96	2.01	330,298
13 Aug 26	2.02000 -0.08	2.12	2.00	2.12	488,240
12 Aug 26	2.10000 +0.01	2.14	2.02	2.12	642,511
11 Aug 26	2.09000 +0.11	2.10	1.95	2.01	810,937
10 Aug 26	1.98000 +0.03	2.02	1.93	1.95	664,872
07 Aug 26	1.95000 +0.03	1.99	1.90	1.94	599,513
06 Aug 26	1.92000 +0.13	1.93	1.76	1.80	742,062
05 Aug 26	1.79000 +0.01	1.83	1.76	1.77	384,100
04 Aug 26	1.78000 +0.04	1.82	1.74	1.80	916,159
03 Aug 26	1.73500 +0.04	1.75	1.67	1.73	429,269
31 Jul 26	1.69000 -0.02	1.71	1.62	1.71	621,001
30 Jul 26	1.71500 +0.06	1.72	1.65	1.68	536,125
29 Jul 26	1.66000 -0.10	1.77	1.64	1.76	868,689
28 Jul 26	1.76000 +0.03	1.77	1.68	1.76	1,058,360
27 Jul 26	1.73000 -0.03	1.85	1.73	1.77	623,148
24 Jul 26	1.76000 -0.08	1.83	1.75	1.83	623,043
23 Jul 26	1.84000 +0.01	1.85	1.80	1.81	522,381
22 Jul 26	1.83000 -0.04	1.89	1.81	1.86	517,328
21 Jul 26	1.87000 +0.06	1.88	1.78	1.82	489,263
20 Jul 26	1.81000 +0.02	1.86	1.77	1.82	695,816
17 Jul 26	1.79000 -0.02	1.87	1.78	1.78	708,160
16 Jul 26	1.81000 +0.00	1.82	1.76	1.78	855,498
15 Jul 26	1.81000 -0.05	1.88	1.78	1.85	832,463
14 Jul 26	1.86000 -0.04	1.94	1.85	1.89	600,776
13 Jul 26	1.90000 -0.01	1.98	1.83	1.89	823,976
10 Jul 26	1.91000 +0.03	1.94	1.81	1.92	1,045,291
09 Jul 26	1.88000 -0.02	1.95	1.87	1.92	762,317
08 Jul 26	1.90000 -0.18	2.10	1.89	2.04	1,754,884
07 Jul 26	2.08000 +0.11	2.21	1.93	1.97	2,198,857
06 Jul 26	1.97000 -0.04	2.07	1.93	2.01	1,787,746
02 Jul 26	2.01000 +0.17	2.04	1.83	1.83	1,572,433
01 Jul 26	1.84000 -0.01	1.99	1.84	1.85	4,369,738
30 Jun 26	1.85000 +0.10	1.88	1.75	1.77	1,881,539
29 Jun 26	1.75000 +0.04	1.77	1.70	1.75	1,151,241
26 Jun 26	1.71000 +0.01	1.77	1.68	1.70	8,509,024
25 Jun 26	1.70000 -0.16	1.89	1.69	1.87	1,918,690
24 Jun 26	1.86000 +0.25	1.92	1.61	1.62	2,858,216
23 Jun 26	1.61000 +0.00	1.69	1.60	1.61	1,878,632
22 Jun 26	1.61000 -0.05	1.74	1.61	1.68	1,835,674
18 Jun 26	1.66000 -0.01	1.73	1.62	1.70	1,907,717
17 Jun 26	1.67000 -0.01	1.75	1.64	1.70	1,732,172
16 Jun 26	1.68000 -0.04	1.75	1.66	1.72	1,860,890
15 Jun 26	1.72000 -0.03	1.88	1.72	1.79	2,206,178
12 Jun 26	1.75000 -0.07	1.92	1.75	1.85	2,312,876
11 Jun 26	1.82000 -0.03	1.89	1.78	1.84	1,440,359
10 Jun 26	1.85000 -0.05	1.93	1.82	1.90	1,498,854
09 Jun 26	1.90000 +0.05	1.94	1.85	1.87	1,711,556
08 Jun 26	1.85000 -0.12	2.01	1.85	2.00	1,100,206
05 Jun 26	1.97000 -0.12	2.12	1.96	2.10	1,013,704
04 Jun 26	2.09000 -0.01	2.21	2.07	2.07	630,208
03 Jun 26	2.10000 -0.08	2.18	2.07	2.18	839,167
02 Jun 26	2.18000 -0.08	2.27	2.17	2.26	1,364,522
01 Jun 26	2.26000 +0.04	2.31	2.19	2.22	983,893
29 May 26	2.22000 -0.03	2.33	2.18	2.31	2,164,661
28 May 26	2.25000 -0.06	2.31	2.20	2.31	1,196,858
27 May 26	2.31000 -0.02	2.45	2.28	2.33	1,888,883
26 May 26	2.33000 +0.05	2.49	2.31	2.38	2,672,294
22 May 26	2.28000 -1.27	3.07	2.25	3.01	8,313,176
21 May 26	3.55000 -0.05	3.90	3.47	3.53	4,907,899
20 May 26	3.60000 +0.60	3.97	2.96	2.96	7,930,547
19 May 26	3.00000 +0.42	3.02	2.50	2.59	1,881,406
18 May 26	2.58000 -0.17	2.79	2.55	2.76	678,158
15 May 26	2.75000 -0.11	2.84	2.70	2.82	623,152
14 May 26	2.86000 +0.00	2.96	2.79	2.88	576,414
13 May 26	2.86000 +0.03	2.87	2.80	2.82	502,723
12 May 26	2.83000 -0.11	2.93	2.73	2.93	661,998
11 May 26	2.94000 -0.05	3.18	2.92	3.04	1,230,449
08 May 26	2.99000 +0.27	3.15	2.70	2.72	1,662,625
07 May 26	2.72000 -0.10	2.79	2.43	2.77	1,912,095
06 May 26	2.82000 -0.05	2.97	2.82	2.93	993,104
05 May 26	2.87000 +0.17	2.88	2.71	2.72	864,416
04 May 26	2.70000 +0.10	2.77	2.58	2.60	810,906
01 May 26	2.60000 -0.05	2.65	2.54	2.65	757,541
30 Apr 26	2.65000 +0.08	2.67	2.55	2.60	569,307
29 Apr 26	2.57000 -0.13	2.74	2.55	2.74	566,880
28 Apr 26	2.70000 -0.22	2.94	2.68	2.90	695,233
27 Apr 26	2.92000 -0.05	3.09	2.87	2.97	685,158
24 Apr 26	2.97000 -0.13	3.11	2.88	3.11	1,015,656
23 Apr 26	3.10000 -0.25	3.43	3.05	3.35	1,046,935
22 Apr 26	3.35000 +0.20	3.41	3.18	3.20	1,169,876
21 Apr 26	3.15000 +0.10	3.19	2.95	3.06	1,089,512
20 Apr 26	3.05000 -0.01	3.16	2.98	3.04	693,317
17 Apr 26	3.06000 +0.14	3.09	2.97	2.98	998,059
16 Apr 26	2.92000 +0.05	2.96	2.84	2.87	839,827
15 Apr 26	2.87000 +0.21	2.87	2.66	2.67	805,111
14 Apr 26	2.66000 -0.06	2.75	2.60	2.75	1,129,167
13 Apr 26	2.72000 +0.16	2.72	2.52	2.56	729,084
10 Apr 26	2.56000 -0.02	2.66	2.55	2.60	876,608
09 Apr 26	2.58000 +0.08	2.60	2.40	2.50	867,987
08 Apr 26	2.50000 +0.05	2.62	2.44	2.55	990,812
07 Apr 26	2.45000 -0.05	2.52	2.35	2.47	576,693
06 Apr 26	2.50000 +0.11	2.55	2.42	2.42	615,477
02 Apr 26	2.39000 +0.06	2.49	2.28	2.29	534,510
01 Apr 26	2.33000 +0.20	2.38	2.16	2.16	1,100,596
31 Mar 26	2.13000 +0.10	2.16	2.06	2.06	591,798
30 Mar 26	2.03000 +0.00	2.09	2.00	2.03	420,224
27 Mar 26	2.03000 -0.10	2.13	2.02	2.13	451,697
26 Mar 26	2.13000 -0.06	2.28	2.12	2.18	663,141
25 Mar 26	2.19000 +0.05	2.27	2.19	2.19	395,418
24 Mar 26	2.14000 -0.01	2.18	2.11	2.15	454,419
23 Mar 26	2.15000 +0.04	2.24	2.14	2.22	396,959
20 Mar 26	2.11000 -0.04	2.18	2.06	2.15	724,504
19 Mar 26	2.15000 -0.02	2.20	2.11	2.14	343,015
18 Mar 26	2.17000 -0.06	2.24	2.13	2.24	464,548
17 Mar 26	2.23000 +0.04	2.30	2.11	2.11	638,034
16 Mar 26	2.19000 +0.07	2.23	2.14	2.14	352,280
13 Mar 26	2.12000 -0.01	2.22	2.07	2.14	984,860
12 Mar 26	2.13000 -0.12	2.19	2.10	2.19	498,474
11 Mar 26	2.25000 -0.02	2.28	2.18	2.25	503,442
10 Mar 26	2.27000 +0.09	2.28	2.11	2.15	805,365
09 Mar 26	2.18000 +0.03	2.18	2.04	2.09	867,254
06 Mar 26	2.15000 +0.10	2.15	1.93	2.00	1,061,103
05 Mar 26	2.05000 -0.41	2.38	2.05	2.38	1,599,457
04 Mar 26	2.46000 +0.16	2.49	2.34	2.34	537,926
03 Mar 26	2.30000 -0.13	2.38	2.29	2.38	444,955
02 Mar 26	2.43000 -0.04	2.43	2.33	2.37	510,423
27 Feb 26	2.47000 -0.03	2.54	2.46	2.48	375,408
26 Feb 26	2.50000 -0.09	2.60	2.44	2.58	583,101
25 Feb 26	2.59000 +0.04	2.64	2.56	2.57	873,487
24 Feb 26	2.55000 +0.14	2.60	2.40	2.41	825,369
23 Feb 26	2.41000 +0.08	2.41	2.26	2.32	558,452
20 Feb 26	2.33000 +0.03	2.34	2.24	2.28	482,281
19 Feb 26	2.30000 +0.04	2.30	2.22	2.25	363,767
18 Feb 26	2.26000 +0.03	2.28	2.20	2.22	322,553
17 Feb 26	2.23000 +0.01	2.28	2.16	2.21	324,019
13 Feb 26	2.22000 +0.03	2.30	2.20	2.20	476,650
12 Feb 26	2.19000 -0.03	2.23	2.13	2.21	445,690
11 Feb 26	2.22000 -0.06	2.28	2.19	2.25	435,906
10 Feb 26	2.28000 +0.04	2.37	2.22	2.24	567,641
09 Feb 26	2.24000 -0.02	2.28	2.17	2.28	1,135,252
06 Feb 26	2.25500 +0.10	2.29	2.19	2.23	709,482
05 Feb 26	2.16000 -0.23	2.38	2.14	2.37	696,456
04 Feb 26	2.39000 -0.13	2.52	2.30	2.51	1,304,901
03 Feb 26	2.52000 -0.02	2.63	2.47	2.57	1,224,775
02 Feb 26	2.54000 +0.05	2.62	2.45	2.48	630,630
30 Jan 26	2.49000 -0.14	2.64	2.45	2.60	805,093
29 Jan 26	2.63000 +0.06	2.70	2.57	2.58	593,327
28 Jan 26	2.57000 -0.02	2.67	2.56	2.62	480,622
27 Jan 26	2.59000 +0.03	2.65	2.55	2.58	562,451
26 Jan 26	2.56000 -0.05	2.58	2.49	2.57	748,597
23 Jan 26	2.61000 -0.04	2.63	2.56	2.61	793,338
22 Jan 26	2.65000 +0.08	2.70	2.55	2.59	573,085
21 Jan 26	2.57000 +0.17	2.63	2.40	2.42	1,148,198
20 Jan 26	2.40000 -0.16	2.53	2.36	2.52	1,622,449
16 Jan 26	2.56000 -0.11	2.71	2.54	2.66	1,423,397
15 Jan 26	2.67000 -0.12	2.79	2.64	2.79	669,113
14 Jan 26	2.79000 +0.04	2.83	2.72	2.74	906,481
13 Jan 26	2.75000 +0.11	2.77	2.59	2.64	948,164
12 Jan 26	2.64000 -0.17	2.83	2.56	2.83	1,626,046
09 Jan 26	2.81000 +0.03	2.88	2.73	2.82	1,184,847
08 Jan 26	2.78000 +0.07	2.78	2.65	2.71	955,408
07 Jan 26	2.71000 +0.11	2.78	2.60	2.61	903,452
06 Jan 26	2.60000 +0.03	2.62	2.53	2.57	624,491
05 Jan 26	2.57000 +0.08	2.59	2.48	2.50	732,354
02 Jan 26	2.49000 +0.06	2.51	2.41	2.44	826,000
31 Dec 25	2.43000 -0.06	2.54	2.42	2.49	1,423,261
30 Dec 25	2.49000 +0.00	2.54	2.47	2.50	671,520
29 Dec 25	2.49000 -0.10	2.59	2.48	2.55	723,699
26 Dec 25	2.59000 -0.08	2.66	2.54	2.65	838,541
24 Dec 25	2.67000 +0.12	2.69	2.54	2.54	569,079
23 Dec 25	2.55000 -0.05	2.61	2.52	2.57	1,174,591
22 Dec 25	2.60000 +0.06	2.65	2.54	2.61	859,020
19 Dec 25	2.54000 +0.00	2.61	2.47	2.51	1,449,814
18 Dec 25	2.54000 -0.05	2.66	2.54	2.61	781,678
17 Dec 25	2.59000 -0.03	2.72	2.59	2.64	858,832
16 Dec 25	2.62000 -0.03	2.68	2.59	2.64	702,428
15 Dec 25	2.65000 -0.14	2.82	2.65	2.82	886,470
12 Dec 25	2.79000 +0.03	2.84	2.72	2.79	1,124,388
11 Dec 25	2.76000 +0.09	2.84	2.63	2.64	1,092,667
10 Dec 25	2.67000 -0.04	2.73	2.61	2.72	1,233,227
09 Dec 25	2.71000 -0.04	2.82	2.70	2.73	1,012,049
08 Dec 25	2.75000 +0.08	2.82	2.63	2.67	1,419,270
05 Dec 25	2.67000 -0.04	2.87	2.61	2.87	2,109,000
04 Dec 25	2.71000 +0.02	2.72	2.47	2.70	2,487,215
03 Dec 25	2.69000 -0.76	3.39	2.24	3.36	10,150,454
02 Dec 25	3.45000 -0.32	3.77	3.37	3.77	1,848,448
01 Dec 25	3.77000 -0.05	3.88	3.68	3.78	857,654
28 Nov 25	3.82000 +0.04	3.90	3.80	3.80	638,431
26 Nov 25	3.78000 -0.09	3.86	3.76	3.81	844,238
25 Nov 25	3.87000 +0.02	3.89	3.67	3.88	875,971
24 Nov 25	3.85000 +0.05	3.95	3.80	3.82	1,504,397
21 Nov 25	3.80000 -0.01	3.87	3.66	3.75	1,180,474
20 Nov 25	3.81000 -0.08	4.05	3.73	3.97	997,872
19 Nov 25	3.89000 -0.08	4.00	3.86	4.00	679,861
18 Nov 25	3.97000 -0.04	4.06	3.87	4.06	994,520
17 Nov 25	4.01000 +0.00	4.20	3.88	4.11	1,696,986
14 Nov 25	4.01000 -0.48	4.48	3.96	4.15	1,706,959
13 Nov 25	4.49000 -0.38	4.90	4.41	4.82	1,891,870
12 Nov 25	4.87000 +0.25	4.94	4.55	4.65	1,501,581
11 Nov 25	4.62000 +0.26	4.64	4.30	4.36	1,345,954
10 Nov 25	4.36000 +0.47	4.41	3.96	3.99	1,970,374
07 Nov 25	3.89000 -0.09	4.03	3.79	3.93	1,127,323
06 Nov 25	3.98000 +0.11	4.21	3.84	3.90	963,647
05 Nov 25	3.87000 +0.25	3.96	3.65	3.65	1,076,655
04 Nov 25	3.62000 -0.33	3.86	3.62	3.85	747,347
03 Nov 25	3.95000 +0.08	3.97	3.76	3.91	584,758
31 Oct 25	3.87000 +0.05	3.93	3.78	3.82	437,466
30 Oct 25	3.82000 +0.00	3.88	3.71	3.79	383,117
29 Oct 25	3.82000 -0.07	3.94	3.76	3.90	578,745
28 Oct 25	3.89000 -0.06	4.08	3.81	3.95	723,547
27 Oct 25	3.95000 +0.02	4.06	3.88	3.97	658,831
24 Oct 25	3.93000 +0.05	4.00	3.90	3.92	485,653
23 Oct 25	3.88000 +0.12	3.91	3.74	3.75	467,397
22 Oct 25	3.76000 -0.20	4.05	3.67	3.96	978,899
21 Oct 25	3.96000 -0.15	4.10	3.84	4.10	806,656
20 Oct 25	4.11000 +0.10	4.14	3.92	4.08	729,732
17 Oct 25	4.01000 -0.17	4.17	3.88	4.13	865,654
16 Oct 25	4.18000 +0.03	4.45	4.07	4.23	1,430,872
15 Oct 25	4.15000 +0.39	4.16	3.76	3.84	877,093
14 Oct 25	3.76000 -0.04	3.84	3.69	3.76	773,439
13 Oct 25	3.80000 -0.29	4.20	3.76	4.17	1,678,819
10 Oct 25	4.09000 -0.23	4.38	4.03	4.37	1,222,261
09 Oct 25	4.32000 +0.33	4.35	3.98	4.00	1,165,686
08 Oct 25	3.99000 +0.08	4.11	3.92	3.92	757,394
07 Oct 25	3.91000 -0.01	4.01	3.81	3.93	741,515
06 Oct 25	3.92000 +0.03	4.03	3.86	3.95	1,425,516
03 Oct 25	3.89000 +0.16	3.90	3.73	3.75	883,465
02 Oct 25	3.73000 +0.01	3.80	3.62	3.72	714,916
01 Oct 25	3.72000 -0.07	3.87	3.67	3.87	874,483
30 Sep 25	3.79000 +0.06	3.84	3.65	3.73	1,008,688
29 Sep 25	3.73000 +0.33	3.75	3.38	3.39	1,740,851
26 Sep 25	3.40000 +0.29	3.40	3.05	3.11	1,075,884
25 Sep 25	3.11000 -0.15	3.23	3.01	3.23	1,286,150
24 Sep 25	3.26000 +0.09	3.36	3.21	3.25	974,437
23 Sep 25	3.17000 -0.25	3.45	3.15	3.42	993,005
22 Sep 25	3.42000 +0.14	3.45	3.29	3.40	1,555,510
19 Sep 25	3.28000 -0.07	3.36	3.19	3.33	1,074,840
18 Sep 25	3.35000 +0.19	3.35	3.21	3.23	694,716
17 Sep 25	3.16000 -0.01	3.29	3.15	3.19	550,981
16 Sep 25	3.17000 -0.02	3.30	3.16	3.20	891,088
15 Sep 25	3.19000 -0.06	3.31	3.13	3.27	906,137
12 Sep 25	3.25000 -0.12	3.43	3.23	3.39	1,119,364
11 Sep 25	3.37000 +0.16	3.41	3.23	3.25	1,178,802
10 Sep 25	3.21000 -0.04	3.35	3.18	3.31	1,163,023
09 Sep 25	3.25000 +0.20	3.26	2.94	3.07	1,699,054
08 Sep 25	3.05000 +0.11	3.05	2.88	2.96	854,245
05 Sep 25	2.94000 +0.07	3.01	2.87	2.89	602,617
04 Sep 25	2.87000 -0.01	2.93	2.76	2.91	711,125
03 Sep 25	2.88000 +0.08	2.95	2.76	2.82	676,956
02 Sep 25	2.80000 +0.05	2.87	2.69	2.71	744,130
29 Aug 25	2.75000 -0.10	2.85	2.69	2.85	565,678
28 Aug 25	2.85000 -0.02	2.97	2.82	2.89	418,353
27 Aug 25	2.87000 -0.03	2.95	2.86	2.88	459,017
26 Aug 25	2.90000 +0.03	2.98	2.88	2.92	684,540
25 Aug 25	2.87000 -0.05	2.96	2.85	2.91	630,313
22 Aug 25	2.92000 +0.21	3.04	2.74	2.74	1,453,205
21 Aug 25	2.71000 +0.11	2.79	2.56	2.57	813,600
20 Aug 25	2.60000 -0.05	2.75	2.59	2.66	549,893
19 Aug 25	2.65000 -0.10	2.78	2.62	2.76	664,005
18 Aug 25	2.75000 -0.01	2.80	2.71	2.75	493,969
15 Aug 25	2.76000 -0.03	2.82	2.68	2.78	692,180
14 Aug 25	2.79000 +0.02	2.84	2.69	2.72	1,079,142
13 Aug 25	2.77000 +0.23	2.79	2.56	2.60	1,680,934
12 Aug 25	2.54000 +0.23	2.60	2.35	2.38	1,698,560
11 Aug 25	2.31000 -0.09	2.44	2.29	2.43	677,525
08 Aug 25	2.40000 +0.12	2.42	2.25	2.28	748,229
07 Aug 25	2.28000 -0.41	2.60	2.22	2.58	1,878,624
06 Aug 25	2.69000 -0.04	2.77	2.59	2.76	578,474
05 Aug 25	2.73000 -0.10	2.87	2.69	2.84	765,865
04 Aug 25	2.83000 +0.24	2.86	2.60	2.60	751,938
01 Aug 25	2.59000 -0.07	2.63	2.52	2.60	708,570
31 Jul 25	2.66000 -0.16	2.85	2.64	2.81	805,684
30 Jul 25	2.82000 +0.04	2.97	2.80	2.84	670,100
29 Jul 25	2.78000 -0.15	2.93	2.73	2.93	1,300,534
28 Jul 25	2.93000 -0.04	3.08	2.91	3.01	542,139
25 Jul 25	2.97000 -0.15	3.15	2.93	3.15	909,923
24 Jul 25	3.12000 -0.07	3.22	3.12	3.19	560,942
23 Jul 25	3.19000 +0.00	3.28	3.09	3.14	734,791
22 Jul 25	3.19000 +0.04	3.24	3.02	3.20	751,514
21 Jul 25	3.15000 +0.02	3.32	3.13	3.20	739,147
18 Jul 25	3.13000 -0.08	3.29	3.11	3.24	903,440
17 Jul 25	3.21000 +0.17	3.26	3.05	3.05	983,727
16 Jul 25	3.04000 +0.09	3.31	2.93	2.95	2,320,348
15 Jul 25	2.95000 +0.01	2.99	2.84	2.95	1,152,799
14 Jul 25	2.94000 +0.07	2.98	2.81	2.87	1,240,966
11 Jul 25	2.87000 +0.13	2.88	2.70	2.71	1,018,316
10 Jul 25	2.74000 +0.10	2.77	2.62	2.65	778,700
09 Jul 25	2.64000 +0.14	2.68	2.49	2.50	955,233
08 Jul 25	2.50000 +0.00	2.56	2.46	2.50	592,467
07 Jul 25	2.50000 -0.08	2.55	2.43	2.51	906,902
03 Jul 25	2.58000 -0.02	2.65	2.54	2.63	472,335
02 Jul 25	2.60000 +0.12	2.71	2.43	2.48	1,399,026
01 Jul 25	2.48000 +0.00	2.62	2.43	2.48	1,271,998
30 Jun 25	2.48000 +0.13	2.48	2.37	2.37	1,305,159
27 Jun 25	2.35000 -0.11	2.55	2.34	2.55	6,062,304
26 Jun 25	2.46000 -0.13	2.61	2.42	2.60	1,196,444
25 Jun 25	2.59000 +0.10	2.71	2.40	2.50	1,423,454
24 Jun 25	2.49000 +0.22	2.50	2.28	2.32	946,255
23 Jun 25	2.27000 -0.06	2.31	2.15	2.30	913,353
20 Jun 25	2.33000 +0.00	2.40	2.26	2.36	786,723
18 Jun 25	2.33000 +0.01	2.45	2.28	2.34	915,763
17 Jun 25	2.32000 -0.07	2.42	2.31	2.39	765,478
16 Jun 25	2.39000 +0.08	2.44	2.23	2.31	957,928
13 Jun 25	2.31000 -0.12	2.38	2.30	2.34	561,767
12 Jun 25	2.43000 +0.06	2.45	2.30	2.35	1,069,065
11 Jun 25	2.37000 -0.09	2.49	2.34	2.49	1,271,643
10 Jun 25	2.46000 -0.02	2.60	2.45	2.46	983,692
09 Jun 25	2.48000 -0.10	2.62	2.45	2.60	1,102,607
06 Jun 25	2.58000 +0.09	2.69	2.50	2.54	1,660,207
05 Jun 25	2.49000 -0.05	2.62	2.43	2.53	1,300,637
04 Jun 25	2.54000 +0.04	2.63	2.50	2.53	1,273,187
03 Jun 25	2.50000 +0.13	2.57	2.32	2.41	1,889,951
02 Jun 25	2.37000 +0.17	2.47	2.19	2.20	1,641,193
30 May 25	2.20000 -0.05	2.26	2.11	2.25	946,532
29 May 25	2.25000 +0.26	2.25	1.98	2.04	1,453,622
28 May 25	1.99000 -0.06	2.05	1.95	2.05	573,647
27 May 25	2.05000 +0.04	2.09	1.99	2.03	914,068
23 May 25	2.01000 -0.05	2.04	1.95	2.02	719,628
22 May 25	2.06000 +0.03	2.10	1.98	2.03	765,334
21 May 25	2.03000 -0.14	2.19	1.98	2.15	1,022,468
20 May 25	2.17000 +0.06	2.21	2.03	2.11	1,037,559
19 May 25	2.11000 +0.16	2.13	1.90	1.92	1,210,282
16 May 25	1.95000 +0.02	1.99	1.88	1.93	858,341
15 May 25	1.93000 +0.04	1.95	1.77	1.81	1,440,926
14 May 25	1.89000 -0.04	1.94	1.80	1.87	1,460,276
13 May 25	1.93000 +0.18	1.98	1.75	1.94	5,015,657
12 May 25	1.75000 +0.11	1.77	1.68	1.71	1,804,428
09 May 25	1.64000 -0.05	1.73	1.61	1.70	649,851
08 May 25	1.69000 +0.14	1.77	1.53	1.56	1,140,419
07 May 25	1.55000 +0.08	1.57	1.49	1.57	823,308
06 May 25	1.46500 -0.20	1.65	1.46	1.64	1,145,794
05 May 25	1.67000 -0.11	1.77	1.66	1.74	579,563
02 May 25	1.78000 +0.08	1.79	1.71	1.72	1,041,213
01 May 25	1.70000 +0.00	1.73	1.63	1.69	672,422
30 Apr 25	1.70000 +0.10	1.72	1.52	1.55	733,876
29 Apr 25	1.60000 +0.00	1.64	1.58	1.60	372,053
28 Apr 25	1.60000 +0.01	1.64	1.57	1.59	664,548
25 Apr 25	1.59000 -0.02	1.60	1.55	1.59	421,250
24 Apr 25	1.61000 +0.03	1.62	1.55	1.58	459,666
23 Apr 25	1.58000 +0.02	1.64	1.55	1.63	765,822
22 Apr 25	1.56000 +0.07	1.60	1.48	1.49	849,531
21 Apr 25	1.49000 +0.05	1.59	1.39	1.40	1,043,812
17 Apr 25	1.44000 +0.08	1.45	1.31	1.35	661,717
16 Apr 25	1.36000 -0.06	1.44	1.33	1.40	513,369
15 Apr 25	1.42000 +0.02	1.49	1.36	1.39	720,223
14 Apr 25	1.40000 +0.01	1.45	1.37	1.41	597,135
11 Apr 25	1.39000 -0.03	1.48	1.32	1.43	1,254,229
10 Apr 25	1.42000 +0.04	1.44	1.30	1.32	759,880
09 Apr 25	1.38000 +0.13	1.43	1.20	1.22	1,638,150
08 Apr 25	1.25000 -0.11	1.40	1.25	1.36	982,598
07 Apr 25	1.36000 -0.04	1.42	1.25	1.30	2,924,183
04 Apr 25	1.40000 -0.11	1.51	1.36	1.46	1,932,389
03 Apr 25	1.51000 -0.07	1.53	1.43	1.50	1,261,578
02 Apr 25	1.58000 +0.09	1.59	1.43	1.45	1,455,756
01 Apr 25	1.49000 -0.06	1.55	1.46	1.53	1,716,383
31 Mar 25	1.55000 -0.06	1.59	1.51	1.58	1,861,339
28 Mar 25	1.61000 -0.06	1.65	1.55	1.63	1,266,908
27 Mar 25	1.67000 +0.08	1.70	1.54	1.57	2,946,265
26 Mar 25	1.59000 -0.10	1.71	1.57	1.70	3,270,038
25 Mar 25	1.69000 +0.01	1.84	1.63	1.64	5,295,103
24 Mar 25	1.68000 -0.10	1.80	1.64	1.75	3,608,421
21 Mar 25	1.78000 -0.10	1.83	1.67	1.80	5,884,451
20 Mar 25	1.88000 +0.16	2.10	1.75	1.83	21,986,912
19 Mar 25	1.72000 +0.04	2.78	1.71	2.36	114,566,832
18 Mar 25	1.68000 -0.03	1.73	1.62	1.73	283,491
17 Mar 25	1.71000 -0.01	1.75	1.67	1.73	253,166
14 Mar 25	1.72000 +0.07	1.75	1.68	1.74	276,033
13 Mar 25	1.65000 -0.14	1.80	1.65	1.80	280,415
12 Mar 25	1.79000 +0.10	1.89	1.67	1.70	424,672
11 Mar 25	1.69000 -0.02	1.78	1.61	1.74	508,150
10 Mar 25	1.71000 -0.17	1.92	1.59	1.85	898,793
07 Mar 25	1.88000 -0.02	1.95	1.83	1.84	360,708
06 Mar 25	1.90000 +0.04	1.91	1.81	1.82	196,540
05 Mar 25	1.86000 +0.05	1.88	1.78	1.83	362,811
04 Mar 25	1.81000 -0.10	1.88	1.77	1.87	699,632
03 Mar 25	1.91000 -0.10	2.02	1.88	2.01	520,457
28 Feb 25	2.01000 +0.07	2.03	1.90	1.95	357,649
27 Feb 25	1.94000 -0.11	2.09	1.93	2.05	467,725
26 Feb 25	2.05000 +0.02	2.09	2.01	2.05	496,589
25 Feb 25	2.03000 -0.14	2.17	2.03	2.17	564,739
24 Feb 25	2.17000 +0.01	2.22	2.05	2.19	428,372
21 Feb 25	2.16000 -0.12	2.33	2.15	2.32	386,887
20 Feb 25	2.28000 -0.09	2.35	2.26	2.34	347,517
19 Feb 25	2.37000 +0.09	2.38	2.24	2.26	299,287
18 Feb 25	2.28000 -0.09	2.47	2.25	2.38	485,113
14 Feb 25	2.37000 +0.03	2.45	2.34	2.34	434,191
13 Feb 25	2.34000 +0.08	2.35	2.21	2.23	356,675
12 Feb 25	2.26000 +0.08	2.26	2.13	2.17	489,468
11 Feb 25	2.18000 -0.05	2.26	2.17	2.23	516,934
10 Feb 25	2.23000 -0.23	2.43	2.22	2.42	922,257
07 Feb 25	2.46000 -0.06	2.55	2.38	2.52	490,858
06 Feb 25	2.52000 -0.20	2.73	2.51	2.71	637,589
05 Feb 25	2.72000 +0.18	2.74	2.48	2.55	551,639
04 Feb 25	2.54000 +0.09	2.54	2.45	2.48	437,316
03 Feb 25	2.45000 -0.17	2.55	2.35	2.51	1,044,295
31 Jan 25	2.62000 +0.10	2.82	2.55	2.59	985,014
30 Jan 25	2.52000 +0.08	2.60	2.40	2.47	590,513
29 Jan 25	2.44000 -0.03	2.54	2.39	2.48	361,501
28 Jan 25	2.47000 +0.02	2.49	2.30	2.42	500,259
27 Jan 25	2.45000 -0.03	2.63	2.39	2.46	831,241
24 Jan 25	2.48000 -0.02	2.53	2.35	2.41	707,011
23 Jan 25	2.50000 -0.11	2.70	2.35	2.60	1,299,406
22 Jan 25	2.61000 +0.37	2.64	2.23	2.25	1,435,985
21 Jan 25	2.24000 +0.04	2.26	2.10	2.19	524,917
17 Jan 25	2.20000 -0.01	2.25	2.11	2.24	927,795
16 Jan 25	2.21000 +0.10	2.24	2.02	2.11	1,097,916
15 Jan 25	2.11000 -0.14	2.33	2.10	2.21	1,041,050
14 Jan 25	2.25000 -0.06	2.28	2.07	2.20	1,960,981
13 Jan 25	2.31000 +0.38	2.67	2.17	2.39	11,727,037
10 Jan 25	1.93000 -0.10	2.06	1.91	2.05	532,210
08 Jan 25	2.03000 -0.09	2.12	2.00	2.12	361,699
07 Jan 25	2.12000 -0.01	2.22	2.11	2.14	301,826
06 Jan 25	2.13000 -0.07	2.29	2.13	2.23	640,499
03 Jan 25	2.20000 +0.06	2.26	2.13	2.14	431,791
02 Jan 25	2.14000 +0.00	2.24	2.12	2.17	439,284
31 Dec 24	2.14000 -0.01	2.24	2.14	2.19	408,383
30 Dec 24	2.15000 -0.04	2.17	2.08	2.14	478,988
27 Dec 24	2.19000 -0.11	2.35	2.12	2.30	481,799
26 Dec 24	2.30000 +0.11	2.31	2.15	2.18	379,477
24 Dec 24	2.19000 +0.00	2.20	2.14	2.18	221,642
23 Dec 24	2.19000 -0.03	2.26	2.12	2.21	421,758
20 Dec 24	2.22000 +0.03	2.26	2.09	2.14	792,477
19 Dec 24	2.19000 -0.15	2.35	2.18	2.34	443,985
18 Dec 24	2.34000 -0.16	2.55	2.30	2.51	540,123
17 Dec 24	2.50000 -0.14	2.65	2.42	2.61	545,200
16 Dec 24	2.64000 +0.08	2.66	2.50	2.59	501,260
13 Dec 24	2.56000 +0.06	2.59	2.41	2.50	729,149
12 Dec 24	2.50000 -0.02	2.59	2.40	2.50	510,846
11 Dec 24	2.52000 +0.08	2.55	2.36	2.47	409,633
10 Dec 24	2.44000 +0.05	2.52	2.34	2.42	359,503
09 Dec 24	2.39000 -0.02	2.56	2.39	2.40	355,531
06 Dec 24	2.41000 +0.06	2.44	2.33	2.37	493,602
05 Dec 24	2.35000 -0.11	2.50	2.34	2.46	441,591
04 Dec 24	2.46000 -0.01	2.50	2.37	2.47	476,552
03 Dec 24	2.47000 -0.12	2.62	2.45	2.57	545,802
02 Dec 24	2.59000 -0.06	2.71	2.55	2.63	677,255
29 Nov 24	2.65000 +0.08	2.74	2.59	2.60	393,553
27 Nov 24	2.57000 +0.10	2.58	2.45	2.48	413,238
26 Nov 24	2.47000 -0.04	2.58	2.41	2.50	401,437
25 Nov 24	2.51000 -0.03	2.64	2.51	2.58	348,548
22 Nov 24	2.54000 +0.11	2.62	2.40	2.45	598,839
21 Nov 24	2.43000 +0.00	2.47	2.31	2.44	584,822
20 Nov 24	2.43000 -0.12	2.56	2.38	2.55	470,096
19 Nov 24	2.55000 +0.05	2.64	2.48	2.53	480,829
18 Nov 24	2.50000 -0.12	2.68	2.48	2.63	483,829
15 Nov 24	2.62000 -0.23	2.86	2.62	2.86	441,702
14 Nov 24	2.85000 -0.28	3.13	2.84	3.12	444,600
13 Nov 24	3.13000 -0.11	3.32	3.10	3.22	334,620
12 Nov 24	3.24000 -0.14	3.44	3.19	3.36	392,547
11 Nov 24	3.38000 +0.09	3.43	3.22	3.33	402,096
08 Nov 24	3.29000 +0.11	3.38	3.16	3.16	535,037
07 Nov 24	3.18000 -0.11	3.36	3.16	3.27	404,819
06 Nov 24	3.29000 +0.04	3.38	3.11	3.28	635,175
05 Nov 24	3.25000 +0.26	3.37	3.04	3.13	769,299
04 Nov 24	2.99000 +0.10	3.11	2.88	2.89	548,441
01 Nov 24	2.89000 +0.15	2.92	2.77	2.78	415,776
31 Oct 24	2.74000 -0.13	2.90	2.73	2.87	656,732
30 Oct 24	2.87000 +0.01	3.08	2.85	2.86	666,734
29 Oct 24	2.86000 -0.06	2.92	2.79	2.88	1,226,765
28 Oct 24	2.92000 -0.06	3.08	2.91	3.02	646,787
25 Oct 24	2.98000 -0.06	3.12	2.95	3.05	330,280
24 Oct 24	3.04000 -0.02	3.12	2.98	3.05	383,370
23 Oct 24	3.06000 -0.25	3.30	3.01	3.26	1,436,675
22 Oct 24	3.31000 +0.10	3.34	3.19	3.21	522,939
21 Oct 24	3.21000 -0.10	3.34	3.17	3.33	623,184
18 Oct 24	3.31000 +0.09	3.41	3.16	3.20	572,016
17 Oct 24	3.22000 -0.18	3.41	3.13	3.40	849,624
16 Oct 24	3.40000 +0.00	3.49	3.30	3.41	676,047
15 Oct 24	3.40000 -0.08	3.48	3.34	3.48	607,256
14 Oct 24	3.48000 +0.15	3.52	3.27	3.30	829,584
11 Oct 24	3.33000 -0.11	3.45	3.30	3.41	1,308,254
10 Oct 24	3.44000 -0.11	3.58	3.37	3.57	1,301,458
09 Oct 24	3.55000 -0.01	3.65	3.34	3.54	963,346
08 Oct 24	3.55500 -0.11	3.72	3.50	3.61	778,395
07 Oct 24	3.66000 -0.09	3.73	3.34	3.73	637,929
04 Oct 24	3.75000 +0.09	3.82	3.60	3.65	493,484
03 Oct 24	3.66000 -0.32	3.99	3.57	3.95	1,011,139
02 Oct 24	3.98500 -0.19	4.14	3.87	4.11	960,623
01 Oct 24	4.17000 -0.18	4.35	4.12	4.35	834,991
30 Sep 24	4.35000 +0.12	4.43	4.18	4.20	1,393,390
27 Sep 24	4.23000 -0.18	4.49	4.19	4.31	992,731
26 Sep 24	4.41000 +0.21	4.49	3.93	4.23	1,576,084
25 Sep 24	4.20000 -0.38	4.58	4.15	4.58	1,866,660
24 Sep 24	4.58000 +0.08	4.90	4.25	4.50	2,629,289
23 Sep 24	4.50000 -0.26	5.69	4.46	5.64	29,597,302
20 Sep 24	4.76000 -0.02	4.83	4.55	4.78	1,216,063
19 Sep 24	4.78000 +0.05	4.95	4.68	4.81	721,912
18 Sep 24	4.73000 -0.09	4.89	4.51	4.88	1,155,241
17 Sep 24	4.82500 -0.60	5.47	4.70	5.44	798,140
16 Sep 24	5.42000 -0.77	6.23	5.35	6.20	928,807
13 Sep 24	6.19000 +0.34	6.20	5.86	5.86	420,281
12 Sep 24	5.85000 -0.28	6.24	5.84	6.16	384,505
11 Sep 24	6.12500 +0.07	6.33	5.92	6.02	389,066
10 Sep 24	6.06000 +0.40	6.11	5.54	5.66	422,246
09 Sep 24	5.66000 +0.26	5.70	5.30	5.40	415,561
06 Sep 24	5.40000 -0.18	5.59	5.24	5.50	492,924
05 Sep 24	5.58000 -0.04	5.80	5.42	5.59	791,040
04 Sep 24	5.62000 -0.15	5.80	5.51	5.70	419,526
03 Sep 24	5.77000 -0.33	6.23	5.67	6.02	619,711
30 Aug 24	6.10000 -0.01	6.25	5.69	6.14	1,083,844
29 Aug 24	6.11000 -0.25	6.37	5.90	6.29	436,327
28 Aug 24	6.36500 +0.09	6.43	6.09	6.18	594,630
27 Aug 24	6.27000 -0.30	6.64	6.20	6.50	390,552
26 Aug 24	6.57500 +0.11	6.64	6.23	6.51	446,014
23 Aug 24	6.46000 +0.34	6.66	5.96	6.19	614,558
22 Aug 24	6.12000 -0.41	6.75	5.98	6.49	710,023
21 Aug 24	6.53000 +0.78	6.75	5.73	5.79	1,527,894
20 Aug 24	5.75000 +0.00	5.81	5.46	5.71	378,362
19 Aug 24	5.75000 +0.53	5.78	5.20	5.22	336,046
16 Aug 24	5.22000 +0.24	5.23	4.86	4.99	755,920
15 Aug 24	4.98000 -0.02	5.25	4.93	5.25	351,071
14 Aug 24	5.00000 -0.36	5.46	4.86	5.46	569,784
13 Aug 24	5.36000 +0.68	5.37	4.74	4.75	560,466
12 Aug 24	4.68000 +0.04	4.91	4.50	4.64	415,888
09 Aug 24	4.64000 -0.20	5.07	4.57	4.82	284,937
08 Aug 24	4.84500 +0.28	4.92	4.57	4.58	324,368
07 Aug 24	4.56000 -0.45	5.04	4.43	5.00	697,710
06 Aug 24	5.00500 -0.30	5.36	4.90	5.36	625,257
05 Aug 24	5.30000 -0.46	5.48	5.09	5.48	616,967
02 Aug 24	5.76000 -0.30	6.06	5.63	5.84	1,279,782
01 Aug 24	6.06000 -0.03	6.26	6.05	6.07	398,447
31 Jul 24	6.09000 +0.18	6.54	6.03	6.33	528,129
30 Jul 24	5.91000 -0.11	6.19	5.81	5.98	208,656
29 Jul 24	6.02000 -0.18	6.30	5.91	6.20	225,770
26 Jul 24	6.20000 -0.03	6.50	6.09	6.37	224,344
25 Jul 24	6.23000 +0.15	6.35	6.04	6.11	247,885
24 Jul 24	6.08000 -0.13	6.34	6.04	6.20	200,282
23 Jul 24	6.21000 +0.30	6.28	5.89	5.89	316,567
22 Jul 24	5.91000 +0.16	5.94	5.54	5.77	223,017
19 Jul 24	5.75000 -0.03	6.07	5.72	5.80	360,572
18 Jul 24	5.78000 -0.17	6.13	5.69	5.90	439,365
17 Jul 24	5.95000 -0.26	6.18	5.83	6.08	575,884
16 Jul 24	6.21000 +0.19	6.28	6.02	6.07	351,341
15 Jul 24	6.02000 +0.37	6.04	5.70	5.70	360,442
12 Jul 24	5.65000 +0.26	5.76	5.35	5.43	474,453
11 Jul 24	5.39000 +0.26	5.44	4.94	5.23	667,553
10 Jul 24	5.13000 +0.12	5.20	4.87	5.03	809,970
09 Jul 24	5.01000 +0.64	5.06	4.28	4.35	848,665
08 Jul 24	4.37000 -0.10	4.65	4.36	4.47	467,568
05 Jul 24	4.47000 +0.03	4.49	4.25	4.45	499,722
03 Jul 24	4.44000 +0.23	4.45	4.15	4.23	328,540
02 Jul 24	4.21000 -0.49	4.75	4.19	4.71	522,867
01 Jul 24	4.70000 +0.04	4.74	4.47	4.66	662,667
28 Jun 24	4.66000 -0.04	4.97	4.56	4.73	6,579,794
27 Jun 24	4.70000 +0.01	4.88	4.52	4.64	762,592
26 Jun 24	4.69000 +0.00	4.78	4.58	4.66	576,639
25 Jun 24	4.69000 -0.19	4.95	4.57	4.88	724,201
24 Jun 24	4.88000 +0.04	5.08	4.77	4.86	435,519
21 Jun 24	4.84000 -0.14	5.04	4.81	5.00	382,946
20 Jun 24	4.98000 -0.34	5.37	4.94	5.37	629,944
18 Jun 24	5.32000 -0.15	5.47	5.30	5.44	337,787
17 Jun 24	5.47000 -0.50	6.01	5.30	6.00	417,823
14 Jun 24	5.97000 -0.20	6.15	5.86	6.06	398,164
13 Jun 24	6.17000 -0.07	6.41	5.95	6.20	748,971
12 Jun 24	6.24000 +0.14	6.38	5.99	6.20	860,847
11 Jun 24	6.10000 +0.99	6.29	5.29	5.51	2,089,488
10 Jun 24	5.11000 -0.08	5.33	5.05	5.17	444,019
07 Jun 24	5.19000 +0.54	5.23	4.61	4.61	827,243
06 Jun 24	4.65000 +0.00	4.68	4.41	4.62	390,196
05 Jun 24	4.65000 -0.17	4.84	4.59	4.82	350,124
04 Jun 24	4.82000 +0.09	4.87	4.64	4.72	351,603
03 Jun 24	4.73000 -0.05	5.07	4.53	4.91	465,481
31 May 24	4.78000 +0.02	4.91	4.74	4.76	216,921
30 May 24	4.76000 +0.01	4.89	4.73	4.75	320,324
29 May 24	4.75000 +0.05	4.78	4.49	4.59	352,410
28 May 24	4.70000 -0.19	4.93	4.55	4.85	692,985
24 May 24	4.89000 +0.15	4.89	4.68	4.80	477,594
23 May 24	4.74000 -0.30	5.04	4.61	5.03	525,362
22 May 24	5.04000 +0.07	5.29	4.92	4.95	931,181
21 May 24	4.97000 +0.07	5.08	4.81	4.92	930,015
20 May 24	4.90000 +0.03	4.97	4.70	4.88	760,856
17 May 24	4.87000 -0.37	5.33	4.85	5.25	1,243,426
16 May 24	5.24000 -0.20	5.54	5.18	5.44	1,649,501
15 May 24	5.44000 -0.30	5.86	5.40	5.81	2,527,228
14 May 24	5.74000 -0.20	6.15	5.72	5.93	412,594
13 May 24	5.94000 -0.17	6.29	5.88	6.13	424,238
10 May 24	6.11000 -0.64	6.88	6.05	6.60	547,161
09 May 24	6.75000 -0.19	7.38	6.69	7.19	652,091
08 May 24	6.94000 -0.26	7.30	6.89	7.13	459,647
07 May 24	7.20000 -0.19	7.50	7.02	7.43	1,014,639
06 May 24	7.39000 +0.43	7.66	6.92	7.00	896,781
03 May 24	6.96000 +0.37	7.14	6.60	6.67	843,840
02 May 24	6.59000 +0.69	6.75	5.89	5.95	1,294,888
01 May 24	5.90000 +0.33	6.19	5.54	5.54	491,756
30 Apr 24	5.57000 -0.29	5.80	5.34	5.80	483,548
29 Apr 24	5.86500 -0.03	6.16	5.47	5.85	3,049,555
26 Apr 24	5.89000 +0.78	5.95	5.16	5.16	565,162
25 Apr 24	5.11000 +0.05	5.13	4.93	4.97	232,894
24 Apr 24	5.06000 +0.05	5.18	4.87	5.04	362,011
23 Apr 24	5.01000 -0.01	5.27	4.97	5.05	355,971
22 Apr 24	5.02000 -0.24	5.47	4.96	5.28	512,691
19 Apr 24	5.26000 -0.04	5.57	5.17	5.17	386,453
18 Apr 24	5.30000 -0.40	5.72	5.13	5.72	1,861,848
17 Apr 24	5.70000 +0.32	6.21	5.32	5.32	919,424
16 Apr 24	5.38000 +0.16	5.40	5.13	5.25	314,547
15 Apr 24	5.22000 -0.02	5.41	5.20	5.24	377,980
12 Apr 24	5.24000 -0.33	5.60	5.20	5.57	475,467
11 Apr 24	5.57000 +0.59	5.59	5.00	5.00	571,684
10 Apr 24	4.98000 -0.38	5.21	4.81	5.16	414,762
09 Apr 24	5.36000 +0.01	5.62	5.28	5.41	448,709
08 Apr 24	5.35000 +0.29	5.45	4.89	5.24	450,060
05 Apr 24	5.06000 -0.05	5.22	4.98	5.10	310,917
04 Apr 24	5.11000 +0.11	5.56	5.02	5.02	549,086
03 Apr 24	5.00000 +0.27	5.01	4.72	4.75	421,390
02 Apr 24	4.73000 -0.20	4.85	4.56	4.85	250,502
01 Apr 24	4.93000 -0.14	5.12	4.86	5.12	200,837
28 Mar 24	5.07000 +0.17	5.26	4.99	5.01	353,642
27 Mar 24	4.90000 -0.19	5.17	4.74	5.11	404,260
26 Mar 24	5.09000 -0.10	5.39	5.07	5.26	249,362
25 Mar 24	5.19000 -0.55	5.62	5.10	5.51	492,057
22 Mar 24	5.74000 +0.33	5.88	5.24	5.33	816,452
21 Mar 24	5.41000 +0.76	5.47	4.63	4.63	1,083,858
20 Mar 24	4.65000 +0.02	4.79	4.56	4.68	353,763
19 Mar 24	4.63000 -0.07	4.76	4.58	4.68	280,857
18 Mar 24	4.70000 -0.09	4.99	4.68	4.92	291,846
15 Mar 24	4.79000 +0.25	5.02	4.52	4.61	1,687,428
14 Mar 24	4.54000 +0.35	4.65	4.20	4.24	465,052
13 Mar 24	4.19000 +0.41	4.27	3.74	3.83	446,404
12 Mar 24	3.78000 -0.22	4.00	3.72	3.97	328,748
11 Mar 24	4.00000 -0.06	4.18	3.96	4.05	214,344
08 Mar 24	4.06000 -0.14	4.43	4.05	4.23	434,960
07 Mar 24	4.20000 -0.22	4.57	4.16	4.43	524,952
06 Mar 24	4.42000 +0.02	4.53	4.33	4.45	229,843
05 Mar 24	4.40000 -0.10	4.52	4.32	4.46	277,712
04 Mar 24	4.50000 -0.28	4.88	4.47	4.81	472,576
01 Mar 24	4.78000 -0.36	5.34	4.67	5.19	794,210
29 Feb 24	5.14500 +0.20	5.28	4.96	5.22	451,916
28 Feb 24	4.95000 +0.06	5.60	4.79	4.86	1,275,414
27 Feb 24	4.89000 +0.01	5.12	4.80	4.92	280,334
26 Feb 24	4.88000 +0.18	5.01	4.75	4.75	301,845
23 Feb 24	4.70000 +0.21	4.77	4.45	4.53	341,440
22 Feb 24	4.49000 -0.18	4.77	4.45	4.67	324,273
21 Feb 24	4.67000 -0.20	4.94	4.55	4.84	431,114
20 Feb 24	4.87000 -0.48	5.65	4.65	5.30	1,740,134
16 Feb 24	5.35000 +0.29	5.58	4.80	5.00	1,759,559
15 Feb 24	5.06000 +0.20	5.09	4.61	4.81	896,687
14 Feb 24	4.86000 +0.72	4.95	4.20	4.20	1,449,991
13 Feb 24	4.14000 -0.20	4.23	4.07	4.20	448,503
12 Feb 24	4.34000 +0.11	4.49	4.10	4.20	774,289
09 Feb 24	4.23000 -0.24	4.64	4.19	4.44	387,932
08 Feb 24	4.47000 +0.60	4.49	3.90	3.91	1,737,682
07 Feb 24	3.87000 -0.06	4.02	3.57	3.94	1,561,676
06 Feb 24	3.93000 -0.05	4.18	3.87	4.04	336,389
05 Feb 24	3.98000 -0.41	4.36	3.83	4.17	457,746
02 Feb 24	4.39000 +0.13	4.40	4.09	4.18	743,597
01 Feb 24	4.26000 +0.42	4.28	3.90	3.91	1,028,736
31 Jan 24	3.84000 +0.31	4.09	3.38	3.56	1,158,997
30 Jan 24	3.53000 +0.51	3.56	2.94	3.05	917,296
29 Jan 24	3.02000 +0.12	3.15	2.85	2.88	1,864,268
26 Jan 24	2.90000 +0.05	2.93	2.76	2.85	238,325
25 Jan 24	2.85000 +0.05	2.87	2.72	2.81	113,290
24 Jan 24	2.80000 -0.04	2.92	2.77	2.88	150,722
23 Jan 24	2.84000 +0.17	2.85	2.69	2.71	279,612
22 Jan 24	2.67000 -0.09	2.89	2.65	2.75	241,243
19 Jan 24	2.76000 +0.03	2.77	2.61	2.73	222,520
18 Jan 24	2.73000 +0.00	2.80	2.65	2.75	333,718
17 Jan 24	2.73000 -0.09	2.76	2.60	2.75	530,969
16 Jan 24	2.82000 -0.16	2.97	2.74	2.97	400,576
12 Jan 24	2.98000 -0.01	3.07	2.95	2.99	443,372
11 Jan 24	2.99000 -0.02	3.02	2.89	2.94	293,465
10 Jan 24	3.01000 -0.03	3.09	2.96	3.05	326,479
09 Jan 24	3.04000 +0.22	3.13	2.77	2.83	842,355
08 Jan 24	2.82000 +0.09	2.85	2.61	2.74	363,973
05 Jan 24	2.73000 +0.01	2.75	2.53	2.68	128,437
04 Jan 24	2.72000 -0.02	2.81	2.68	2.78	224,728
03 Jan 24	2.74000 -0.17	2.91	2.63	2.89	292,050
02 Jan 24	2.91000 +0.10	3.06	2.80	2.82	374,002
29 Dec 23	2.81000 -0.22	3.08	2.80	3.01	452,657
28 Dec 23	3.03000 +0.06	3.13	2.95	2.99	393,781
27 Dec 23	2.97000 -0.02	3.04	2.90	3.01	335,257
26 Dec 23	2.99000 +0.12	3.07	2.84	2.94	388,388
22 Dec 23	2.87000 +0.18	2.90	2.68	2.69	580,392
21 Dec 23	2.69000 +0.04	2.80	2.66	2.75	194,791
20 Dec 23	2.65000 -0.18	2.87	2.62	2.80	344,624
19 Dec 23	2.83000 +0.03	2.93	2.77	2.83	316,904
18 Dec 23	2.80000 +0.09	2.88	2.68	2.70	288,290
15 Dec 23	2.71000 -0.02	2.81	2.53	2.75	400,370
14 Dec 23	2.73000 +0.11	2.82	2.63	2.64	535,592
13 Dec 23	2.62000 -0.26	2.94	2.41	2.84	737,515
12 Dec 23	2.88000 -0.11	3.01	2.80	3.01	368,176
11 Dec 23	2.99000 -0.01	3.13	2.93	3.02	661,165
08 Dec 23	3.00000 +0.43	3.03	2.53	2.57	1,403,748
07 Dec 23	2.57000 +0.20	2.59	2.35	2.38	349,466
06 Dec 23	2.37000 +0.10	2.39	2.23	2.28	295,020
05 Dec 23	2.27000 -0.09	2.35	2.24	2.35	111,545
04 Dec 23	2.36000 +0.00	2.50	2.31	2.36	317,630
01 Dec 23	2.36000 +0.02	2.39	2.22	2.32	296,655
30 Nov 23	2.34000 +0.17	2.41	2.19	2.22	303,345
29 Nov 23	2.17000 -0.06	2.34	2.16	2.23	289,765
28 Nov 23	2.23000 -0.01	2.30	2.17	2.24	148,105
27 Nov 23	2.24000 -0.02	2.30	2.15	2.24	262,504
24 Nov 23	2.26000 -0.08	2.41	2.25	2.31	106,751
22 Nov 23	2.34000 +0.11	2.35	2.23	2.25	245,993
21 Nov 23	2.23000 -0.02	2.27	2.14	2.22	301,239
20 Nov 23	2.25000 +0.11	2.27	2.12	2.14	244,550
17 Nov 23	2.14000 -0.02	2.23	2.09	2.23	273,812
16 Nov 23	2.16000 -0.09	2.23	2.10	2.22	462,927
15 Nov 23	2.25000 +0.17	2.29	2.05	2.09	378,533
14 Nov 23	2.08000 +0.18	2.15	1.95	1.96	1,098,468
13 Nov 23	1.90000 +0.12	1.93	1.75	1.78	388,385
10 Nov 23	1.78000 -0.02	1.84	1.62	1.78	732,135
09 Nov 23	1.80000 -0.05	1.88	1.76	1.86	1,018,789
08 Nov 23	1.85000 +0.03	1.90	1.70	1.89	2,839,963
07 Nov 23	1.82000 -0.09	1.98	1.82	1.91	431,797
06 Nov 23	1.91000 +0.01	2.05	1.91	1.91	399,569
03 Nov 23	1.90000 +0.10	1.94	1.78	1.82	677,646
02 Nov 23	1.80000 -0.05	1.93	1.79	1.86	550,412
01 Nov 23	1.84500 -0.03	1.95	1.84	1.90	418,296
31 Oct 23	1.88000 +0.07	1.91	1.77	1.81	271,169
30 Oct 23	1.81000 +0.04	1.87	1.72	1.81	351,420
27 Oct 23	1.77000 -0.11	1.92	1.77	1.90	324,753
26 Oct 23	1.88000 -0.03	2.01	1.87	1.92	485,519
25 Oct 23	1.91000 -0.14	2.08	1.88	2.05	199,902
24 Oct 23	2.05000 +0.01	2.16	2.04	2.07	299,319
23 Oct 23	2.04000 -0.06	2.13	2.02	2.05	343,416
20 Oct 23	2.10000 -0.03	2.16	2.02	2.13	1,037,316
19 Oct 23	2.12500 -0.03	2.23	2.10	2.18	644,044
18 Oct 23	2.15000 -0.19	2.32	2.08	2.32	413,330
17 Oct 23	2.34000 +0.20	2.38	2.08	2.08	1,699,125
16 Oct 23	2.14000 -0.15	2.43	2.13	2.33	1,108,093
13 Oct 23	2.29000 -0.17	2.51	2.27	2.46	446,717
12 Oct 23	2.46000 -0.04	2.57	2.36	2.54	863,025
11 Oct 23	2.50000 -0.23	2.96	2.50	2.79	928,215
10 Oct 23	2.73000 +0.07	2.79	2.67	2.70	160,159
09 Oct 23	2.66000 +0.04	2.80	2.54	2.58	433,515
06 Oct 23	2.62000 +0.10	2.66	2.43	2.51	684,899
05 Oct 23	2.52000 -0.03	2.59	2.43	2.52	567,414
04 Oct 23	2.55000 -0.15	2.68	2.52	2.66	425,051
03 Oct 23	2.70000 -0.08	2.73	2.63	2.72	245,613
02 Oct 23	2.78000 -0.09	2.92	2.76	2.87	217,240
29 Sep 23	2.87000 -0.09	3.00	2.84	3.00	306,478
28 Sep 23	2.96000 +0.08	3.01	2.76	2.84	292,903
27 Sep 23	2.88000 +0.01	3.02	2.84	2.94	492,543
26 Sep 23	2.87000 -0.30	3.19	2.71	3.13	1,189,333
25 Sep 23	3.17000 -0.24	3.40	3.16	3.40	674,843
22 Sep 23	3.41000 +0.01	3.46	3.36	3.42	323,548
21 Sep 23	3.40000 -0.05	3.46	3.24	3.45	500,770
20 Sep 23	3.45000 -0.11	3.60	3.26	3.57	1,601,446
19 Sep 23	3.56000 +0.06	3.61	3.45	3.49	269,209
18 Sep 23	3.50000 -0.05	3.51	3.28	3.42	630,310
15 Sep 23	3.55000 -0.05	3.61	3.46	3.57	930,668
14 Sep 23	3.60000 +0.02	3.65	3.54	3.61	211,099
13 Sep 23	3.58000 +0.03	3.61	3.52	3.55	325,168
12 Sep 23	3.55000 +0.07	3.60	3.45	3.47	249,647
11 Sep 23	3.48000 -0.01	3.58	3.42	3.44	511,209
08 Sep 23	3.49000 -0.02	3.57	3.45	3.52	182,195
07 Sep 23	3.51000 -0.15	3.70	3.47	3.65	367,811
06 Sep 23	3.66000 +0.14	3.66	3.37	3.57	418,927
05 Sep 23	3.52000 -0.04	3.91	3.51	3.55	600,249
01 Sep 23	3.56000 +0.19	3.57	3.35	3.41	297,698
31 Aug 23	3.37000 -0.11	3.56	3.31	3.50	466,948
30 Aug 23	3.48000 +0.20	3.49	3.17	3.26	450,978
29 Aug 23	3.28000 +0.08	3.33	3.13	3.17	1,949,885
28 Aug 23	3.20000 -0.03	3.26	3.17	3.26	144,711
25 Aug 23	3.23000 -0.03	3.31	3.18	3.27	226,113
24 Aug 23	3.26000 +0.03	3.27	3.13	3.19	244,511
23 Aug 23	3.23000 +0.13	3.31	3.11	3.16	281,660
22 Aug 23	3.10000 -0.01	3.17	3.05	3.15	240,555
21 Aug 23	3.11000 -0.05	3.21	3.09	3.14	263,279
18 Aug 23	3.16000 +0.08	3.21	3.01	3.01	249,729
17 Aug 23	3.08000 +0.00	3.24	3.04	3.10	546,042
16 Aug 23	3.08000 -0.09	3.27	3.08	3.14	453,445
15 Aug 23	3.17000 -0.12	3.33	3.16	3.26	300,593
14 Aug 23	3.29000 -0.04	3.43	3.16	3.42	349,105
11 Aug 23	3.33000 -0.08	3.51	3.33	3.35	271,940
10 Aug 23	3.41000 +0.11	3.42	3.29	3.33	280,281
09 Aug 23	3.30000 -0.16	3.47	3.22	3.46	401,817
08 Aug 23	3.46000 +0.08	3.50	3.29	3.38	340,109
07 Aug 23	3.38000 -0.09	3.47	3.25	3.47	400,795
04 Aug 23	3.47000 -0.09	3.61	3.46	3.57	366,357
03 Aug 23	3.56000 +0.07	3.67	3.43	3.44	385,287
02 Aug 23	3.49000 -0.21	3.68	3.43	3.68	369,293
01 Aug 23	3.70000 -0.03	3.81	3.63	3.70	323,731
31 Jul 23	3.73000 +0.13	3.80	3.58	3.58	543,144
28 Jul 23	3.60000 +0.20	3.78	3.35	3.37	1,066,094
27 Jul 23	3.40000 -0.35	3.90	3.40	3.86	1,298,170
26 Jul 23	3.75000 +0.13	3.80	3.55	3.62	555,048
25 Jul 23	3.62500 -0.13	3.93	3.61	3.75	761,718
24 Jul 23	3.76000 -0.74	4.51	3.76	4.50	1,637,038
21 Jul 23	4.50000 -0.11	4.74	4.28	4.71	1,757,102
20 Jul 23	4.61000 -0.21	4.91	4.41	4.84	1,651,351
19 Jul 23	4.82000 -0.04	5.02	4.79	4.87	1,164,194
18 Jul 23	4.86000 -0.09	5.01	4.84	4.99	612,172
17 Jul 23	4.95000 +0.10	5.14	4.66	4.98	1,361,430
14 Jul 23	4.85000 -0.06	5.04	4.82	5.00	1,346,579
13 Jul 23	4.90500 -0.02	5.07	4.84	5.00	698,261
12 Jul 23	4.93000 -0.06	5.09	4.80	5.07	961,111
11 Jul 23	4.99000 +0.33	5.02	4.65	4.78	1,984,461
10 Jul 23	4.66000 +0.25	4.95	4.55	4.68	2,970,116
07 Jul 23	4.41000 -0.07	4.65	4.32	4.61	1,126,180
06 Jul 23	4.48000 -0.38	4.75	4.26	4.74	1,298,904
05 Jul 23	4.86000 +0.17	4.92	4.51	4.62	1,420,065
03 Jul 23	4.69000 -0.36	4.99	4.59	4.88	1,531,003
30 Jun 23	5.05000 +0.02	5.43	4.76	5.32	11,138,955
29 Jun 23	5.03000 -0.70	5.71	4.95	5.15	8,513,742
28 Jun 23	5.73000 -0.45	6.16	4.98	5.85	25,347,944
27 Jun 23	6.18000 +4.34	6.85	3.15	4.17	188,092,688
26 Jun 23	1.84000 +0.02	1.85	1.71	1.77	74,270
23 Jun 23	1.82000 -0.04	1.85	1.77	1.81	53,506
22 Jun 23	1.86000 -0.05	1.94	1.73	1.76	89,985
21 Jun 23	1.91000 -0.11	1.95	1.75	1.85	145,204
20 Jun 23	2.02000 +0.02	2.12	1.95	1.96	28,931
16 Jun 23	2.00000 -0.10	2.12	1.96	2.10	79,337
15 Jun 23	2.10000 +0.05	2.15	2.01	2.02	60,867
14 Jun 23	2.05000 -0.12	2.16	2.05	2.11	74,406
13 Jun 23	2.17000 +0.11	2.18	2.03	2.06	46,247
12 Jun 23	2.06000 +0.09	2.10	1.96	1.96	73,437
09 Jun 23	1.97000 -0.17	2.14	1.96	2.14	45,691
08 Jun 23	2.14000 +0.02	2.20	2.05	2.18	29,657
07 Jun 23	2.12000 -0.28	2.48	2.10	2.38	194,509
06 Jun 23	2.40000 -0.07	2.56	2.30	2.43	117,660
05 Jun 23	2.47000 +0.13	2.52	2.24	2.32	113,134
02 Jun 23	2.34000 +0.19	2.38	2.10	2.24	131,379
01 Jun 23	2.15000 +0.29	2.18	1.80	1.87	230,869
31 May 23	1.86000 +0.00	1.90	1.80	1.90	44,763
30 May 23	1.86000 +0.08	1.90	1.77	1.78	21,737
26 May 23	1.78000 +0.05	1.81	1.68	1.71	26,643
25 May 23	1.73000 -0.01	1.76	1.69	1.74	49,348
24 May 23	1.74000 +0.04	1.75	1.68	1.71	12,572
23 May 23	1.70000 -0.14	1.90	1.68	1.86	108,374
22 May 23	1.84000 +0.04	1.90	1.75	1.79	26,337
19 May 23	1.80000 +0.18	1.80	1.64	1.72	89,342
18 May 23	1.62000 -0.11	1.73	1.57	1.71	72,592
17 May 23	1.73000 -0.09	1.82	1.70	1.79	41,779
16 May 23	1.82000 -0.11	2.00	1.77	2.00	47,133
15 May 23	1.93000 +0.04	1.95	1.81	1.87	29,214
12 May 23	1.89000 -0.03	1.97	1.85	1.97	17,838
11 May 23	1.92000 +0.04	2.02	1.82	1.88	187,570
10 May 23	1.88000 +0.06	1.92	1.82	1.83	36,557
09 May 23	1.82000 -0.10	1.87	1.69	1.87	51,534
08 May 23	1.92000 -0.05	1.97	1.87	1.87	26,512
05 May 23	1.97000 +0.23	2.05	1.75	1.75	142,377
04 May 23	1.74000 +0.22	1.75	1.53	1.54	77,266
03 May 23	1.52000 +0.01	1.57	1.45	1.45	60,901
02 May 23	1.51000 -0.08	1.59	1.45	1.59	34,809
01 May 23	1.59000 +0.16	1.61	1.43	1.44	45,469
28 Apr 23	1.43000 -0.02	1.49	1.43	1.49	43,233
27 Apr 23	1.45000 -0.02	1.53	1.43	1.46	34,571
26 Apr 23	1.47000 -0.06	1.52	1.46	1.50	21,588
25 Apr 23	1.53000 -0.05	1.55	1.48	1.53	75,361
24 Apr 23	1.58000 +0.00	1.58	1.52	1.56	40,454
21 Apr 23	1.58000 +0.03	1.60	1.50	1.56	31,521
20 Apr 23	1.55000 -0.05	1.61	1.52	1.56	28,310
19 Apr 23	1.60000 +0.04	1.61	1.56	1.61	35,270
18 Apr 23	1.56000 +0.07	1.64	1.55	1.60	61,264
17 Apr 23	1.49000 +0.00	1.55	1.49	1.50	67,110
14 Apr 23	1.49000 -0.08	1.62	1.45	1.57	57,380
13 Apr 23	1.57000 +0.04	1.64	1.51	1.51	25,404
12 Apr 23	1.53000 +0.01	1.58	1.50	1.54	11,343
11 Apr 23	1.52000 -0.01	1.55	1.50	1.54	29,838
10 Apr 23	1.53000 -0.10	1.62	1.50	1.61	63,828
06 Apr 23	1.63000 -0.14	1.81	1.63	1.72	41,479
05 Apr 23	1.77000 -0.06	1.84	1.71	1.84	62,934
04 Apr 23	1.83000 -0.10	1.94	1.81	1.93	24,255
03 Apr 23	1.93000 +0.04	1.94	1.85	1.86	32,031
31 Mar 23	1.89000 +0.08	1.91	1.80	1.85	37,453
30 Mar 23	1.81000 -0.05	1.92	1.72	1.82	85,916
29 Mar 23	1.86000 +0.01	1.92	1.81	1.83	24,081
28 Mar 23	1.85000 +0.03	1.86	1.76	1.81	78,787
27 Mar 23	1.82000 +0.00	1.82	1.70	1.79	42,408
24 Mar 23	1.82000 -0.03	1.88	1.80	1.81	63,993
23 Mar 23	1.85000 +0.03	1.93	1.78	1.81	71,283
22 Mar 23	1.82000 -0.10	1.92	1.79	1.90	194,519
21 Mar 23	1.92000 +0.22	1.92	1.70	1.70	83,531
20 Mar 23	1.70000 +0.07	1.70	1.62	1.63	65,596
17 Mar 23	1.63000 -0.04	1.70	1.60	1.69	33,834
16 Mar 23	1.67000 -0.01	1.76	1.63	1.70	52,571
15 Mar 23	1.68000 -0.06	1.76	1.63	1.72	94,678
14 Mar 23	1.74000 +0.22	1.80	1.55	1.61	121,551
13 Mar 23	1.52000 +0.17	1.93	1.30	1.34	748,768
10 Mar 23	1.35000 -0.10	1.50	1.22	1.50	240,316
09 Mar 23	1.45000 -0.23	2.23	1.44	1.72	621,541
08 Mar 23	1.68000 -0.02	1.95	1.61	1.68	85,678
07 Mar 23	1.70000 -0.11	1.83	1.67	1.80	34,491
06 Mar 23	1.81000 -0.04	1.91	1.78	1.85	29,747
03 Mar 23	1.85000 -0.02	1.92	1.82	1.89	26,179
02 Mar 23	1.87000 -0.02	1.91	1.83	1.85	37,719
01 Mar 23	1.89000 +0.12	2.02	1.73	1.77	116,632
28 Feb 23	1.77000 -0.08	1.89	1.74	1.83	90,606
27 Feb 23	1.85000 -0.19	2.07	1.80	2.04	84,527
24 Feb 23	2.04000 -0.09	2.10	2.03	2.06	48,324
23 Feb 23	2.13000 -0.24	2.62	2.08	2.41	76,578
22 Feb 23	2.37000 -0.11	2.49	2.32	2.47	51,533
21 Feb 23	2.48000 -0.24	2.72	2.40	2.65	44,459
17 Feb 23	2.72000 +0.07	2.72	2.61	2.61	34,426
16 Feb 23	2.65000 +0.02	2.75	2.61	2.67	132,782
15 Feb 23	2.63000 -0.22	2.87	2.61	2.81	69,695
14 Feb 23	2.85000 -0.07	2.96	2.85	2.95	45,885
13 Feb 23	2.92000 +0.02	2.98	2.86	2.88	49,275
10 Feb 23	2.90000 +0.00	2.99	2.81	2.91	86,828
09 Feb 23	2.90000 +0.01	2.98	2.89	2.93	55,901
08 Feb 23	2.89000 -0.16	3.00	2.88	3.00	98,839
07 Feb 23	3.05000 +0.04	3.05	2.91	2.98	92,422
06 Feb 23	3.01000 +0.01	3.02	2.86	2.96	44,551
03 Feb 23	3.00000 +0.09	3.02	2.83	2.89	81,531
02 Feb 23	2.91000 -0.08	3.06	2.91	2.96	48,104
01 Feb 23	2.99000 -0.01	3.06	2.95	3.00	37,472
31 Jan 23	3.00000 -0.01	3.14	2.99	3.02	58,884
30 Jan 23	3.01000 +0.01	3.20	2.89	3.03	107,084
27 Jan 23	3.00000 +0.01	3.05	2.91	2.99	48,706
26 Jan 23	2.99000 -0.02	3.07	2.87	3.07	64,104
25 Jan 23	3.01000 +0.06	3.05	2.86	2.96	59,472
24 Jan 23	2.95000 +0.08	2.99	2.84	2.84	111,815
23 Jan 23	2.87500 -0.13	3.14	2.86	3.00	105,237
20 Jan 23	3.00000 -0.05	3.05	2.70	2.90	236,950
19 Jan 23	3.05000 -0.09	3.19	2.31	3.13	692,805
18 Jan 23	3.14000 +0.41	3.34	2.77	2.77	415,819
17 Jan 23	2.73000 +0.09	2.87	2.64	2.64	159,046
13 Jan 23	2.64000 +0.28	2.80	2.34	2.36	308,514
12 Jan 23	2.36000 +0.18	2.39	2.14	2.19	149,336
11 Jan 23	2.18000 +0.03	2.23	2.10	2.15	73,919
10 Jan 23	2.15000 -0.05	2.23	2.10	2.23	186,165
09 Jan 23	2.20000 +0.14	2.24	2.08	2.11	187,269
06 Jan 23	2.06000 +0.04	2.14	1.92	2.05	141,935
05 Jan 23	2.02000 +0.02	2.06	1.99	2.02	194,902
04 Jan 23	2.00000 +0.16	2.03	1.86	1.89	274,070
03 Jan 23	1.84000 +0.04	1.87	1.79	1.85	243,654
30 Dec 22	1.80000 +0.16	1.87	1.61	1.64	256,225
29 Dec 22	1.64000 +0.00	1.73	1.51	1.55	257,442
28 Dec 22	1.64000 +0.36	1.67	1.27	1.27	451,426
27 Dec 22	1.28000 -0.01	1.54	1.28	1.33	458,799
23 Dec 22	1.29000 -0.03	1.36	1.24	1.30	169,153
22 Dec 22	1.32000 +0.02	1.33	1.22	1.28	138,092
21 Dec 22	1.30000 -0.05	1.34	1.26	1.33	114,926
20 Dec 22	1.35000 -0.09	1.45	1.32	1.42	116,892
19 Dec 22	1.44000 -0.04	1.59	1.40	1.54	80,141
16 Dec 22	1.48000 -0.02	1.54	1.45	1.54	333,898
15 Dec 22	1.50000 +0.02	1.51	1.45	1.48	46,461
14 Dec 22	1.48000 -0.07	1.67	1.46	1.55	196,985
13 Dec 22	1.55000 -0.02	1.62	1.51	1.61	108,778
12 Dec 22	1.57000 -0.02	1.65	1.56	1.56	62,278
09 Dec 22	1.59000 +0.00	1.65	1.56	1.57	113,286
08 Dec 22	1.59000 -0.06	1.65	1.47	1.63	131,888
07 Dec 22	1.65000 -0.06	1.73	1.61	1.70	36,010
06 Dec 22	1.71000 -0.15	1.86	1.71	1.86	58,880
05 Dec 22	1.86000 -0.11	1.99	1.72	1.95	145,887
02 Dec 22	1.97000 -0.09	2.04	1.95	2.02	55,360
01 Dec 22	2.06000 -0.05	2.09	1.97	2.09	125,282
30 Nov 22	2.11000 +0.04	2.13	2.03	2.09	40,407
29 Nov 22	2.07000 -0.10	2.19	2.06	2.17	89,138
28 Nov 22	2.17000 -0.01	2.24	2.10	2.19	32,330
25 Nov 22	2.18000 +0.16	2.19	2.02	2.02	49,696
23 Nov 22	2.02000 -0.07	2.12	2.00	2.09	71,653
22 Nov 22	2.09000 +0.02	2.21	2.03	2.07	113,326
21 Nov 22	2.07000 -0.09	2.19	2.07	2.13	70,366
18 Nov 22	2.16000 -0.06	2.30	2.11	2.25	78,152
17 Nov 22	2.22000 -0.16	2.38	2.20	2.32	183,259
16 Nov 22	2.38000 +0.01	2.52	2.33	2.36	107,042
15 Nov 22	2.37000 -0.11	2.56	2.36	2.50	66,050
14 Nov 22	2.48000 -0.03	2.64	2.42	2.51	116,220
11 Nov 22	2.51000 +0.15	2.73	2.36	2.36	371,704
10 Nov 22	2.36000 +0.21	2.47	2.22	2.22	189,198
09 Nov 22	2.15000 -0.13	2.31	2.13	2.31	114,629
08 Nov 22	2.28000 +0.07	2.41	2.14	2.14	109,008
07 Nov 22	2.21000 +0.94	2.30	2.20	2.25	118,007
14 Oct 22	1.27000 +0.00	1.33	1.25	1.26	496,552
13 Oct 22	1.27000 -0.07	1.39	1.25	1.29	162,425
12 Oct 22	1.34000 -0.02	1.39	1.28	1.34	152,320
11 Oct 22	1.36000 -0.07	1.50	1.34	1.42	172,529
10 Oct 22	1.43000 -0.11	1.55	1.43	1.55	103,035
07 Oct 22	1.54000 -0.08	1.60	1.52	1.58	92,320
06 Oct 22	1.62000 -0.09	1.78	1.55	1.69	202,708
05 Oct 22	1.71000 -0.05	1.80	1.65	1.76	79,270
04 Oct 22	1.76000 +0.06	1.88	1.71	1.71	79,340
03 Oct 22	1.70000 +0.01	1.84	1.69	1.75	111,150
30 Sep 22	1.69000 +0.01	1.77	1.63	1.67	104,327
29 Sep 22	1.68000 -0.06	1.75	1.66	1.75	60,995
28 Sep 22	1.74000 +0.00	1.94	1.70	1.84	218,998
27 Sep 22	1.74000 -0.15	1.96	1.74	1.89	106,516
26 Sep 22	1.89000 -0.07	1.99	1.86	1.93	132,468
23 Sep 22	1.96000 -0.11	2.07	1.85	2.07	129,662
22 Sep 22	2.07000 -0.16	2.26	2.02	2.23	92,983
21 Sep 22	2.23000 -0.04	2.43	2.15	2.26	91,968
20 Sep 22	2.27000 -0.23	2.52	2.25	2.49	87,540
19 Sep 22	2.50000 -0.06	2.53	2.46	2.53	34,709
16 Sep 22	2.56000 -0.06	2.62	2.51	2.61	68,209
15 Sep 22	2.62000 -0.05	2.79	2.58	2.66	88,655
14 Sep 22	2.67000 -0.13	2.95	2.67	2.82	120,535
13 Sep 22	2.80000 -0.18	2.97	2.77	2.92	72,811
12 Sep 22	2.98000 +0.04	3.05	2.95	3.01	87,659
09 Sep 22	2.94000 +0.00	3.09	2.91	2.93	63,304
08 Sep 22	2.94000 +0.01	3.03	2.86	2.91	36,409
07 Sep 22	2.93000 +0.06	3.07	2.70	2.84	125,475
06 Sep 22	2.87000 -0.20	3.07	2.75	3.06	184,176
02 Sep 22	3.07000 -0.06	3.15	2.98	3.15	105,605
01 Sep 22	3.13000 -0.06	3.17	2.98	3.17	64,522
31 Aug 22	3.19000 -0.02	3.32	3.18	3.23	54,810
30 Aug 22	3.21000 -0.05	3.31	3.11	3.29	73,918
29 Aug 22	3.26000 -0.05	3.34	3.15	3.22	80,731
26 Aug 22	3.31000 -0.22	3.52	3.17	3.52	211,587
25 Aug 22	3.53000 +0.04	3.54	3.33	3.51	59,203
24 Aug 22	3.49000 +0.04	3.60	3.34	3.44	52,444
23 Aug 22	3.45000 +0.09	3.51	3.35	3.37	62,299
22 Aug 22	3.36000 -0.09	3.51	3.33	3.39	109,008
19 Aug 22	3.45000 -0.24	3.65	3.33	3.64	288,790
18 Aug 22	3.69000 -0.17	3.84	3.68	3.84	39,194
17 Aug 22	3.86000 -0.08	3.88	3.63	3.88	119,366
16 Aug 22	3.94000 -0.07	4.08	3.94	4.02	156,589
15 Aug 22	4.01000 +0.09	4.01	3.88	3.89	227,635
12 Aug 22	3.92000 -0.03	4.00	3.87	3.98	78,832
11 Aug 22	3.95000 +0.02	4.02	3.85	3.92	171,120
10 Aug 22	3.93000 +0.14	3.93	3.77	3.88	113,966
09 Aug 22	3.79000 +0.03	3.96	3.69	3.71	267,570
08 Aug 22	3.76000 +0.03	3.86	3.64	3.74	150,888
05 Aug 22	3.73000 +0.23	3.74	3.47	3.50	223,247
04 Aug 22	3.50000 +0.16	3.54	3.33	3.35	223,830
03 Aug 22	3.34000 +0.00	3.57	3.23	3.36	307,674
02 Aug 22	3.34000 -0.10	3.54	3.28	3.38	86,694
01 Aug 22	3.44000 -0.06	3.56	3.41	3.52	94,331
29 Jul 22	3.50000 +0.00	3.54	3.30	3.46	98,048
28 Jul 22	3.50000 -0.01	3.53	3.41	3.50	108,535
27 Jul 22	3.51000 +0.09	3.58	3.34	3.43	87,831
26 Jul 22	3.42000 +0.01	3.50	3.32	3.37	143,059
25 Jul 22	3.41000 +0.00	3.54	3.35	3.44	401,915
22 Jul 22	3.41000 -0.13	3.60	3.40	3.54	125,696
21 Jul 22	3.54000 +0.17	3.56	3.40	3.40	131,865
20 Jul 22	3.37000 +0.08	3.48	3.27	3.29	144,909
19 Jul 22	3.29000 +0.18	3.39	3.06	3.13	149,383
18 Jul 22	3.11000 -0.03	3.22	2.95	3.14	154,714
15 Jul 22	3.14000 -0.14	3.36	3.13	3.34	183,874
14 Jul 22	3.28000 +0.14	3.35	3.10	3.15	212,287
13 Jul 22	3.14000 +0.05	3.38	3.02	3.09	252,646
12 Jul 22	3.09000 +0.10	3.14	2.88	2.98	238,936
11 Jul 22	2.99000 +0.01	3.05	2.85	2.99	224,863
08 Jul 22	2.98000 +0.07	3.07	2.87	2.89	278,740
07 Jul 22	2.91000 +0.12	2.91	2.77	2.86	135,055
06 Jul 22	2.79000 +0.18	2.91	2.62	2.62	167,496
05 Jul 22	2.61000 -0.01	2.84	2.54	2.62	210,385
01 Jul 22	2.62000 +0.16	2.67	2.48	2.50	111,612
30 Jun 22	2.46000 -0.01	2.51	2.32	2.45	122,785
29 Jun 22	2.47000 +0.03	2.57	2.33	2.44	212,309
28 Jun 22	2.44000 +0.09	2.49	2.28	2.35	222,184
27 Jun 22	2.35000 +0.08	2.38	2.10	2.26	138,851
24 Jun 22	2.27000 +0.07	2.45	2.15	2.26	2,953,082
23 Jun 22	2.20000 +0.03	2.32	2.17	2.21	342,929
22 Jun 22	2.17000 +0.10	2.20	2.01	2.01	241,691
21 Jun 22	2.07000 +0.06	2.18	2.04	2.08	167,610
17 Jun 22	2.01000 -0.02	2.18	1.96	2.01	159,764
16 Jun 22	2.03000 -0.08	2.05	1.95	2.04	144,255
15 Jun 22	2.11000 +0.01	2.18	2.01	2.18	165,566
14 Jun 22	2.10000 -0.03	2.18	1.96	2.13	145,278
13 Jun 22	2.13000 -0.01	2.16	2.00	2.08	186,278
10 Jun 22	2.14000 -0.03	2.17	2.01	2.10	187,487
09 Jun 22	2.17000 +0.10	2.27	1.97	2.06	167,796
08 Jun 22	2.07000 +0.13	2.10	1.92	1.94	241,468
07 Jun 22	1.94000 +0.13	2.00	1.77	1.77	238,877
06 Jun 22	1.81000 +0.02	1.84	1.75	1.78	517,623
03 Jun 22	1.79000 +0.05	1.84	1.70	1.71	113,384
02 Jun 22	1.74000 +0.05	1.77	1.63	1.66	104,855
01 Jun 22	1.69000 +0.00	1.72	1.61	1.67	162,148
31 May 22	1.69000 +0.02	1.73	1.61	1.65	175,541
27 May 22	1.67000 +0.13	1.68	1.48	1.53	159,236
26 May 22	1.54000 +0.04	1.55	1.49	1.50	261,742
25 May 22	1.50000 -0.10	1.66	1.46	1.66	414,323
24 May 22	1.60000 -0.06	1.64	1.55	1.62	112,578
23 May 22	1.66000 -0.05	1.71	1.63	1.71	166,715
20 May 22	1.71000 -0.07	1.83	1.65	1.80	180,524
19 May 22	1.78000 -0.03	1.93	1.78	1.81	267,091
18 May 22	1.81000 -0.16	1.96	1.80	1.96	122,532
17 May 22	1.97000 +0.11	2.01	1.84	1.87	187,307
16 May 22	1.86000 +0.09	1.88	1.77	1.77	173,142
13 May 22	1.77000 -0.07	1.97	1.77	1.89	212,054
12 May 22	1.84000 -0.03	1.96	1.78	1.81	150,379
11 May 22	1.87000 -0.16	2.12	1.79	2.01	270,852
10 May 22	2.03000 +0.10	2.14	1.92	1.93	592,912
09 May 22	1.93000 -0.13	2.14	1.93	2.04	211,960
06 May 22	2.06000 -0.17	2.21	2.06	2.19	115,039
05 May 22	2.23000 -0.14	2.33	2.21	2.32	127,567
04 May 22	2.37000 +0.08	2.39	2.22	2.27	182,252
03 May 22	2.29000 -0.07	2.42	2.28	2.37	307,991
02 May 22	2.36000 -0.07	2.55	2.30	2.43	211,638
29 Apr 22	2.43000 -0.20	2.61	2.40	2.58	312,262
28 Apr 22	2.63000 -0.09	2.80	2.44	2.80	489,367
27 Apr 22	2.72000 +0.08	2.74	2.59	2.66	263,763
26 Apr 22	2.64000 -0.11	2.80	2.63	2.78	164,808
25 Apr 22	2.75000 +0.03	2.77	2.65	2.72	201,673
22 Apr 22	2.72000 -0.24	3.00	2.72	2.93	159,859
21 Apr 22	2.96000 -0.12	3.12	2.92	3.12	175,580
20 Apr 22	3.08000 -0.20	3.29	3.03	3.29	288,744
19 Apr 22	3.28000 -0.04	3.30	3.05	3.29	340,178
18 Apr 22	3.32000 -0.09	3.47	3.15	3.47	384,281
14 Apr 22	3.41000 -0.22	3.63	3.34	3.63	333,263
13 Apr 22	3.63000 +0.16	3.64	3.49	3.50	221,906
12 Apr 22	3.47000 +0.12	3.57	3.34	3.38	304,431
11 Apr 22	3.35000 +0.04	3.36	3.16	3.31	249,990
08 Apr 22	3.31000 -0.16	3.64	3.22	3.47	350,769
07 Apr 22	3.47000 +0.43	3.70	3.01	3.09	870,637
06 Apr 22	3.04000 +0.34	3.07	2.62	2.70	469,829
05 Apr 22	2.70000 -0.08	2.82	2.70	2.78	139,043
04 Apr 22	2.78000 +0.03	2.85	2.72	2.76	146,861
01 Apr 22	2.75000 -0.02	2.84	2.72	2.74	165,143
31 Mar 22	2.77000 +0.00	2.83	2.72	2.77	154,390
30 Mar 22	2.77000 -0.04	2.90	2.75	2.82	112,917
29 Mar 22	2.81000 +0.05	2.90	2.75	2.75	197,793
28 Mar 22	2.76000 -0.03	2.83	2.70	2.81	120,849
25 Mar 22	2.79000 -0.32	3.10	2.77	3.10	380,802
24 Mar 22	3.11000 -0.04	3.17	3.07	3.16	65,774
23 Mar 22	3.15000 -0.01	3.33	3.09	3.11	155,901
22 Mar 22	3.16000 +0.05	3.18	2.99	3.00	158,124
21 Mar 22	3.11000 -0.06	3.26	3.07	3.26	129,859
18 Mar 22	3.17000 +0.15	3.21	3.01	3.07	355,935
17 Mar 22	3.02000 +0.09	3.07	2.89	2.94	165,934
16 Mar 22	2.93000 +0.17	2.94	2.77	2.83	209,916
15 Mar 22	2.76000 +0.10	2.80	2.64	2.70	76,234
14 Mar 22	2.66000 -0.12	2.84	2.60	2.84	137,163
11 Mar 22	2.78000 -0.20	2.99	2.77	2.94	144,531
10 Mar 22	2.98000 +0.04	3.01	2.84	2.84	133,781
09 Mar 22	2.94000 +0.27	2.94	2.66	2.74	290,056
08 Mar 22	2.67000 +0.00	2.88	2.63	2.71	202,243
07 Mar 22	2.67000 -0.24	2.91	2.60	2.80	293,459
04 Mar 22	2.91000 +0.05	2.94	2.79	2.79	127,802
03 Mar 22	2.86000 -0.14	3.03	2.70	3.03	346,816
02 Mar 22	3.00000 -0.04	3.05	2.82	3.05	234,425
01 Mar 22	3.04000 -0.10	3.17	3.01	3.14	187,488
28 Feb 22	3.14000 -0.32	3.45	3.07	3.45	439,253
25 Feb 22	3.46000 -0.04	3.56	3.33	3.52	110,402
24 Feb 22	3.50000 +0.09	3.54	3.16	3.28	187,840
23 Feb 22	3.41000 -0.10	3.58	3.37	3.55	246,328
22 Feb 22	3.51000 -0.21	3.69	3.47	3.65	256,103
18 Feb 22	3.72000 +0.03	3.76	3.55	3.66	382,068
17 Feb 22	3.69000 -0.05	3.77	3.65	3.70	141,890
16 Feb 22	3.74000 -0.05	3.82	3.67	3.80	161,523
15 Feb 22	3.79000 +0.18	3.83	3.65	3.70	132,095
14 Feb 22	3.61000 -0.10	3.76	3.60	3.71	168,770
11 Feb 22	3.71000 -0.15	3.89	3.63	3.86	255,201
10 Feb 22	3.86000 -0.22	4.14	3.84	3.94	725,369
09 Feb 22	4.08000 +0.18	4.13	3.93	3.97	458,718
08 Feb 22	3.90000 -0.11	4.03	3.81	4.03	241,162
07 Feb 22	4.01000 -0.02	4.21	3.99	4.02	132,303
04 Feb 22	4.03000 -0.05	4.08	3.88	4.05	182,775
03 Feb 22	4.08000 -0.08	4.30	4.02	4.20	641,219
02 Feb 22	4.16000 -0.18	4.62	4.15	4.45	780,945
01 Feb 22	4.34000 +0.17	4.43	4.04	4.20	607,112
31 Jan 22	4.17000 +0.51	4.18	3.68	3.68	291,105
28 Jan 22	3.66000 +0.08	3.76	3.50	3.58	597,413
27 Jan 22	3.58000 -0.37	3.98	3.54	3.98	270,958
26 Jan 22	3.95000 -0.04	4.13	3.93	4.00	240,090
25 Jan 22	3.99000 +0.04	4.08	3.78	3.90	152,421
24 Jan 22	3.95000 +0.11	3.97	3.58	3.71	334,629
21 Jan 22	3.84000 -0.13	3.99	3.78	3.95	258,760
20 Jan 22	3.97000 -0.08	4.26	3.95	4.12	201,040
19 Jan 22	4.05000 -0.04	4.27	4.03	4.11	254,659
18 Jan 22	4.09000 -0.15	4.24	4.05	4.22	252,266
14 Jan 22	4.24000 -0.06	4.29	3.99	4.26	454,457
13 Jan 22	4.30000 -0.21	4.55	4.26	4.54	418,781
12 Jan 22	4.51000 -0.59	5.10	4.48	5.00	1,069,904
11 Jan 22	5.10000 +0.60	5.21	4.76	5.10	18,954,100
10 Jan 22	4.50000 -0.60	5.02	4.32	5.02	397,171
07 Jan 22	5.10000 +0.11	5.11	4.88	4.98	147,504
06 Jan 22	4.99000 +0.02	5.10	4.71	4.97	162,811
05 Jan 22	4.97000 -0.26	5.39	4.92	5.16	463,041
04 Jan 22	5.23000 -0.38	5.68	5.06	5.61	459,160
03 Jan 22	5.61000 +0.28	5.64	5.32	5.34	160,108
31 Dec 21	5.33000 -0.09	5.60	5.32	5.38	201,257
30 Dec 21	5.42000 +0.23	5.54	5.16	5.18	438,067
29 Dec 21	5.19000 -0.05	5.43	5.07	5.19	489,100
28 Dec 21	5.24000 -0.02	5.42	5.14	5.19	501,924
27 Dec 21	5.26000 -0.33	5.65	5.24	5.62	231,184
23 Dec 21	5.59000 +0.15	5.82	5.45	5.47	167,446
22 Dec 21	5.44000 -0.11	5.68	5.39	5.50	266,306
21 Dec 21	5.55000 -0.05	5.79	5.52	5.65	212,743
20 Dec 21	5.60000 +0.42	5.70	4.99	5.13	281,442
17 Dec 21	5.18000 -0.13	5.59	5.06	5.24	600,549
16 Dec 21	5.31000 +0.00	5.65	5.30	5.35	263,261
15 Dec 21	5.31000 +0.12	5.40	4.89	5.15	395,235
14 Dec 21	5.19000 -0.17	5.52	5.13	5.52	210,196
13 Dec 21	5.36000 -0.61	5.90	5.23	5.90	339,394
10 Dec 21	5.97000 -0.04	6.19	5.94	6.05	123,120
09 Dec 21	6.01000 -0.20	6.30	5.94	6.21	248,244
08 Dec 21	6.21000 +0.03	6.44	6.12	6.22	116,438
07 Dec 21	6.18000 +0.30	6.36	5.98	6.00	157,647
06 Dec 21	5.88000 -0.12	6.15	5.81	6.02	193,675
03 Dec 21	6.00000 -0.22	6.38	5.98	6.26	225,894
02 Dec 21	6.22000 +0.33	6.31	5.86	5.86	254,687
01 Dec 21	5.89000 -0.11	6.35	5.88	6.08	221,462
30 Nov 21	6.00000 -0.10	6.27	5.91	6.05	649,491
29 Nov 21	6.10000 -0.23	6.47	6.06	6.47	175,779
26 Nov 21	6.33000 -0.55	6.75	6.20	6.66	226,806
24 Nov 21	6.88000 +0.11	6.96	6.69	6.79	86,150
23 Nov 21	6.77000 -0.13	6.90	6.57	6.88	189,660
22 Nov 21	6.90000 -0.20	7.19	6.81	7.14	179,937
19 Nov 21	7.10000 -0.21	7.26	7.03	7.26	172,301
18 Nov 21	7.31000 -0.29	7.56	7.24	7.54	167,768
17 Nov 21	7.60000 -0.02	7.63	7.40	7.57	155,026
16 Nov 21	7.62000 -0.03	7.72	7.40	7.61	127,574
15 Nov 21	7.65000 -0.07	7.77	7.56	7.77	250,144
12 Nov 21	7.72000 -0.21	8.05	7.65	7.96	378,977
11 Nov 21	7.93000 -0.43	8.42	7.90	8.42	165,394
10 Nov 21	8.36000 +0.16	8.71	8.20	8.20	170,120
09 Nov 21	8.20000 -0.01	8.33	8.10	8.20	298,719
08 Nov 21	8.21000 +0.17	8.37	8.14	8.23	154,196
05 Nov 21	8.04000 -0.22	8.30	8.03	8.30	140,399
04 Nov 21	8.26000 +0.12	8.38	8.09	8.25	195,739
03 Nov 21	8.14000 +0.24	8.26	7.83	7.90	251,315
02 Nov 21	7.90000 -0.04	7.99	7.76	7.99	144,511
01 Nov 21	7.94000 +0.28	8.00	7.61	7.70	218,852
29 Oct 21	7.66000 -0.22	7.90	7.56	7.89	185,988
28 Oct 21	7.88000 +0.09	8.00	7.75	7.79	92,809
27 Oct 21	7.79000 -0.10	7.94	7.72	7.86	190,565
26 Oct 21	7.89000 -0.15	8.06	7.77	8.06	144,828
25 Oct 21	8.04000 -0.06	8.15	7.91	8.06	115,538
22 Oct 21	8.10000 -0.03	8.12	7.80	8.06	213,994
21 Oct 21	8.13000 +0.23	8.32	7.90	7.91	252,223
20 Oct 21	7.90000 +0.00	8.02	7.71	7.86	310,514
19 Oct 21	7.90000 +0.17	7.98	7.74	7.74	124,635
18 Oct 21	7.73000 -0.45	8.15	7.70	8.15	323,278
15 Oct 21	8.18000 -0.03	8.26	8.02	8.24	184,767
14 Oct 21	8.21000 +0.03	8.39	8.01	8.28	191,588
13 Oct 21	8.18000 +0.15	8.38	8.03	8.03	245,335
12 Oct 21	8.03000 +0.25	8.19	7.76	7.76	264,406
11 Oct 21	7.78000 +0.12	7.83	7.61	7.65	229,973
08 Oct 21	7.66000 +0.01	8.02	7.55	7.72	259,569
07 Oct 21	7.65000 -0.04	7.79	7.61	7.72	209,251
06 Oct 21	7.69000 -0.20	7.91	7.64	7.85	184,324
05 Oct 21	7.89000 -0.17	8.15	7.80	8.12	146,123
04 Oct 21	8.06000 -0.42	8.44	7.96	8.42	204,000
01 Oct 21	8.48000 +0.02	8.50	8.18	8.48	354,747
30 Sep 21	8.46000 -0.60	9.07	8.43	9.05	455,407
29 Sep 21	9.06000 -0.43	9.63	9.04	9.46	139,531
28 Sep 21	9.49000 -0.27	9.98	9.45	9.79	256,240
27 Sep 21	9.76000 +0.47	9.99	9.32	9.42	350,458
24 Sep 21	9.29000 -0.34	9.58	9.03	9.51	498,335
23 Sep 21	9.63000 -0.17	9.86	9.59	9.80	123,694
22 Sep 21	9.80000 +0.30	9.87	9.50	9.64	199,101
21 Sep 21	9.50000 -0.04	9.75	9.18	9.55	373,852
20 Sep 21	9.54000 +0.04	9.75	9.27	9.34	349,599
17 Sep 21	9.50000 -0.40	10.07	9.49	9.90	662,438
16 Sep 21	9.90000 +0.26	9.90	9.31	9.60	253,881
15 Sep 21	9.64000 +0.30	9.67	9.14	9.28	260,417
14 Sep 21	9.34000 -0.36	9.81	9.20	9.81	231,312
13 Sep 21	9.70000 -0.16	9.96	9.50	9.86	125,070
10 Sep 21	9.86000 -0.18	10.05	9.61	9.82	150,800
09 Sep 21	10.04000 +0.14	10.32	9.79	9.82	155,878
08 Sep 21	9.90000 -0.07	10.14	9.78	9.97	132,184
07 Sep 21	9.97000 +0.16	10.47	9.81	9.81	245,596
03 Sep 21	9.81000 -0.28	10.20	9.40	10.04	322,822
02 Sep 21	10.09000 -0.29	10.45	9.99	10.40	118,857
01 Sep 21	10.38000 +0.28	10.40	9.80	10.07	243,826
31 Aug 21	10.10000 +0.22	10.23	9.88	9.88	116,301
30 Aug 21	9.88000 -0.07	10.23	9.79	9.97	247,116
27 Aug 21	9.95000 +0.47	10.05	9.38	9.44	300,873
26 Aug 21	9.48000 +0.11	9.94	9.37	9.42	234,072
25 Aug 21	9.37000 -0.29	9.80	9.19	9.62	390,394
24 Aug 21	9.66000 -0.12	9.93	9.44	9.86	137,048
23 Aug 21	9.78000 +0.50	9.93	9.44	9.44	212,869
20 Aug 21	9.28000 +0.46	9.43	8.75	8.80	260,112
19 Aug 21	8.82000 -0.30	9.26	8.76	9.06	185,817
18 Aug 21	9.12000 -0.21	9.72	9.01	9.31	228,804
17 Aug 21	9.33000 -0.22	9.89	9.24	9.50	302,526
16 Aug 21	9.55000 +0.27	9.71	9.14	9.29	228,378
13 Aug 21	9.28000 -0.42	9.60	9.16	9.49	227,109
12 Aug 21	9.70000 +0.25	9.70	9.07	9.54	380,936
11 Aug 21	9.45000 -0.36	9.97	9.25	9.78	332,193
10 Aug 21	9.81000 -0.04	10.10	9.77	9.90	192,911
09 Aug 21	9.85000 -0.01	10.44	9.81	9.84	368,079
06 Aug 21	9.86000 -0.21	10.10	9.69	10.10	287,662
05 Aug 21	10.07000 +0.59	10.22	9.40	9.49	321,347
04 Aug 21	9.48000 -0.15	9.80	9.29	9.50	212,946
03 Aug 21	9.63000 +0.17	9.65	9.17	9.42	353,410
02 Aug 21	9.46000 -0.10	9.61	9.29	9.59	258,238
30 Jul 21	9.56000 +0.21	9.63	9.15	9.34	286,861
29 Jul 21	9.35000 -0.02	9.70	9.22	9.49	158,187
28 Jul 21	9.37000 +0.31	9.49	9.05	9.05	231,760
27 Jul 21	9.06000 -0.10	9.46	8.75	9.18	309,773
26 Jul 21	9.16000 -0.19	9.52	9.14	9.37	200,910
23 Jul 21	9.35000 -0.54	9.88	9.28	9.78	289,931
22 Jul 21	9.89000 -0.38	10.50	9.76	10.34	264,305
21 Jul 21	10.27000 +0.33	10.29	9.74	9.97	375,260
20 Jul 21	9.94000 +0.00	9.95	9.63	9.89	303,238
19 Jul 21	9.94000 -0.10	10.00	9.56	9.62	323,828
16 Jul 21	10.04000 +0.00	10.25	9.91	10.19	270,360
15 Jul 21	10.04000 -0.31	10.44	9.88	10.34	475,374
14 Jul 21	10.35000 -0.52	11.03	10.29	10.86	381,761
13 Jul 21	10.87000 -0.28	11.20	10.70	11.09	389,254
12 Jul 21	11.15000 -0.31	12.00	11.09	11.51	273,439
09 Jul 21	11.46000 +0.34	11.50	11.15	11.21	288,129
08 Jul 21	11.12000 -0.30	11.46	10.92	11.14	425,016
07 Jul 21	11.42000 -0.20	11.60	11.02	11.44	622,389
06 Jul 21	11.62000 -0.41	12.10	11.55	12.10	431,451
02 Jul 21	12.03000 -0.39	12.48	11.92	12.48	351,532
01 Jul 21	12.42000 +0.23	12.43	12.05	12.25	282,563
30 Jun 21	12.19000 -0.10	12.53	12.07	12.29	328,846
29 Jun 21	12.29000 -0.13	12.44	12.12	12.43	459,636
28 Jun 21	12.42000 -0.44	12.96	12.35	12.96	402,960
25 Jun 21	12.86000 +0.15	12.93	12.53	12.77	1,851,237
24 Jun 21	12.71000 +0.39	12.75	12.42	12.43	589,279
23 Jun 21	12.32000 +0.09	12.43	11.97	12.35	803,335
22 Jun 21	12.23000 -0.24	12.48	11.93	12.44	663,210
21 Jun 21	12.47000 -0.08	12.75	12.18	12.69	1,138,208
18 Jun 21	12.55000 -0.40	13.06	12.50	12.85	2,898,675
17 Jun 21	12.95000 +0.13	12.95	12.44	12.78	777,198
16 Jun 21	12.82000 +0.05	12.98	12.43	12.79	782,260
15 Jun 21	12.77000 -0.04	13.10	12.65	13.05	491,823
14 Jun 21	12.81000 -0.02	13.29	12.75	12.90	920,448
11 Jun 21	12.83000 +0.17	12.85	12.42	12.60	863,535
10 Jun 21	12.66000 -0.06	13.20	12.51	12.85	804,812
09 Jun 21	12.72000 -0.40	13.35	12.68	13.27	1,280,366
08 Jun 21	13.12000 -0.04	13.43	12.81	13.36	614,753
07 Jun 21	13.16000 +0.45	13.49	12.60	12.84	692,368
04 Jun 21	12.71000 -0.58	13.57	12.64	13.29	595,986
03 Jun 21	13.29000 +0.19	13.38	12.45	12.92	656,732
02 Jun 21	13.10000 +0.49	13.12	12.34	12.71	1,322,533
01 Jun 21	12.61000 -0.51	13.28	12.58	13.23	1,105,034
28 May 21	13.12000 -0.53	14.18	13.11	13.66	1,255,393
27 May 21	13.65000 +0.03	14.07	13.45	13.62	780,929
26 May 21	13.62000 +0.34	13.70	12.89	13.34	772,358
25 May 21	13.28000 -0.34	13.74	13.25	13.60	552,892
24 May 21	13.62000 +0.22	13.82	12.90	13.50	1,430,633
21 May 21	13.40000 -0.53	14.66	13.30	14.60	4,051,846
20 May 21	13.93000 -8.30	16.96	13.27	16.21	9,948,594
19 May 21	22.23000 -1.08	24.07	22.00	22.97	573,451
18 May 21	23.31000 -1.75	26.43	23.02	25.58	622,094
17 May 21	25.06000 -2.44	27.61	24.89	27.44	345,099
14 May 21	27.50000 +0.94	27.77	25.62	26.57	277,254
13 May 21	26.56000 -1.29	28.11	26.17	27.68	368,939
12 May 21	27.85000 +1.65	28.36	25.64	25.86	528,914
11 May 21	26.20000 +1.66	26.49	23.21	23.27	523,433
10 May 21	24.54000 -0.96	25.49	24.19	25.49	304,257
07 May 21	25.50000 -0.05	26.60	25.25	25.79	276,694
06 May 21	25.55000 +0.81	26.32	24.18	24.50	601,288
05 May 21	24.74000 -0.58	25.72	24.51	25.22	233,719
04 May 21	25.32000 -1.16	26.34	25.23	26.29	227,200
03 May 21	26.48000 -0.16	27.32	26.28	27.03	202,716
30 Apr 21	26.64000 -0.65	27.74	26.19	26.72	224,244
29 Apr 21	27.29000 -0.53	28.49	27.20	28.01	243,661
28 Apr 21	27.82000 -0.35	29.02	27.58	27.97	213,456
27 Apr 21	28.17000 +0.29	28.38	27.60	28.00	215,178
26 Apr 21	27.88000 +1.20	27.96	26.55	26.62	173,903
23 Apr 21	26.68000 +0.39	27.20	26.25	26.43	282,018
22 Apr 21	26.29000 +0.18	26.68	25.43	26.05	183,957
21 Apr 21	26.11000 +1.78	26.12	23.84	24.23	241,926
20 Apr 21	24.33000 +0.17	24.38	22.84	23.97	225,787
19 Apr 21	24.16000 -1.70	25.92	24.04	25.83	243,083
16 Apr 21	25.86000 +0.64	25.92	24.67	25.22	206,341
15 Apr 21	25.22000 +0.39	25.52	23.59	25.13	368,751
14 Apr 21	24.83000 -0.67	26.19	24.51	25.47	439,848
13 Apr 21	25.50000 +0.75	25.61	24.27	24.74	428,204
12 Apr 21	24.75000 +0.12	25.20	23.88	24.09	1,030,868
09 Apr 21	24.63000 -0.21	25.65	24.42	24.67	335,792
08 Apr 21	24.84000 +0.58	25.35	24.13	24.40	145,606
07 Apr 21	24.26000 -0.10	25.08	24.21	24.31	164,013
06 Apr 21	24.36000 -0.96	26.16	24.09	25.50	235,569
05 Apr 21	25.32000 -0.15	26.28	25.13	25.25	316,573
01 Apr 21	25.47000 +1.21	25.67	24.33	24.43	313,459
31 Mar 21	24.26000 +1.69	24.65	22.67	22.71	387,201
30 Mar 21	22.57000 +0.34	22.98	21.29	22.08	360,349
29 Mar 21	22.23000 -0.65	23.58	21.81	23.25	321,966
26 Mar 21	22.88000 -0.07	23.64	21.50	22.90	512,156
25 Mar 21	22.95000 +0.53	23.49	21.04	22.50	824,701
24 Mar 21	22.42000 -1.35	24.15	22.33	24.15	436,580
23 Mar 21	23.77000 -1.55	25.60	23.36	25.50	593,838
22 Mar 21	25.32000 +0.21	26.19	25.02	25.58	279,154
19 Mar 21	25.11000 +1.10	25.78	24.10	25.00	1,703,271
18 Mar 21	24.01000 -1.84	25.89	23.91	25.63	184,473
17 Mar 21	25.85000 +0.10	25.91	25.01	25.43	245,274
16 Mar 21	25.75000 -0.35	26.57	25.15	26.12	166,824
15 Mar 21	26.10000 -0.39	26.73	25.78	26.50	188,255
12 Mar 21	26.49000 +0.00	26.71	25.79	26.35	133,679
11 Mar 21	26.49000 +0.08	27.06	25.56	26.58	200,414
10 Mar 21	26.41000 -0.83	27.48	26.30	27.35	166,386
09 Mar 21	27.24000 +2.40	27.49	25.05	25.05	215,159
08 Mar 21	24.84000 -0.26	25.42	24.68	25.23	231,499
05 Mar 21	25.10000 +1.37	25.29	22.73	23.74	586,968
04 Mar 21	23.73000 -1.91	26.13	23.27	25.47	371,963
03 Mar 21	25.64000 -0.95	26.98	25.15	26.51	361,215
02 Mar 21	26.59000 -1.34	28.06	26.53	28.00	176,315
01 Mar 21	27.93000 -0.07	29.25	27.75	28.60	195,561
26 Feb 21	28.00000 -0.32	28.74	27.01	28.33	247,755
25 Feb 21	28.32000 -0.21	28.95	27.80	28.42	359,039
24 Feb 21	28.53000 +0.47	28.83	27.50	27.50	236,257
23 Feb 21	28.06000 +0.02	28.21	26.63	27.77	575,541
22 Feb 21	28.04000 +0.47	28.21	27.49	27.75	233,248
19 Feb 21	27.57000 -1.18	29.50	27.18	28.61	229,663
18 Feb 21	28.75000 +0.06	29.25	27.74	28.15	350,266
17 Feb 21	28.69000 +1.75	28.70	26.50	26.96	227,504
16 Feb 21	26.94000 +0.12	27.63	26.50	27.03	251,641
12 Feb 21	26.82000 -1.08	28.35	26.34	28.35	193,554
11 Feb 21	27.90000 -0.31	28.67	27.53	28.20	298,499
10 Feb 21	28.21000 +0.07	29.62	27.32	29.61	327,763
09 Feb 21	28.14000 -0.88	28.97	27.88	28.49	251,185
08 Feb 21	29.02000 +0.09	29.36	28.28	29.14	465,790
05 Feb 21	28.93000 +0.22	29.17	27.70	28.49	493,563
04 Feb 21	28.71000 +1.59	28.86	26.36	27.50	1,065,296
03 Feb 21	27.12000 +2.81	27.29	25.30	25.35	1,703,007
02 Feb 21	24.31000 +0.11	24.51	23.70	24.51	733,205
01 Feb 21	24.20000 -0.57	25.34	23.60	24.98	600,221
29 Jan 21	24.77000 +0.57	25.15	23.54	24.40	325,450
28 Jan 21	24.20000 +0.49	24.96	23.26	23.97	386,934
27 Jan 21	23.71000 -0.86	24.95	23.10	24.59	676,743
26 Jan 21	24.57000 -1.76	26.66	24.56	26.59	912,317
25 Jan 21	26.33000 +0.19	26.57	25.33	26.30	403,880
22 Jan 21	26.14000 +0.03	26.53	25.75	26.01	564,750
21 Jan 21	26.11000 -0.84	27.25	25.60	27.00	441,326
20 Jan 21	26.95000 -0.50	28.15	26.75	27.87	340,258
19 Jan 21	27.45000 +0.51	28.60	26.95	27.76	614,756
15 Jan 21	26.94000 -1.68	29.65	26.86	29.00	634,511
14 Jan 21	28.62000 -1.13	30.71	28.31	29.78	373,815
13 Jan 21	29.75500 +0.14	30.70	29.47	30.16	618,819
12 Jan 21	29.61000 -5.14	37.76	28.77	35.95	2,535,513
11 Jan 21	34.75000 +0.64	35.16	34.25	34.32	401,830
08 Jan 21	34.11000 +0.11	34.85	33.30	34.00	350,970
07 Jan 21	34.00000 +0.77	34.32	33.48	34.08	296,055
06 Jan 21	33.23000 +1.44	33.89	31.39	32.08	135,852
05 Jan 21	31.79000 -0.46	32.94	31.51	32.30	153,843
04 Jan 21	32.25000 +0.20	32.88	30.55	32.02	329,462
31 Dec 20	32.05000 -0.36	32.57	31.19	32.42	169,639
30 Dec 20	32.41000 -0.58	34.08	31.99	33.19	294,904
29 Dec 20	32.99000 -0.81	34.42	32.81	33.84	302,329
28 Dec 20	33.80000 +0.08	35.33	33.44	34.10	463,946
24 Dec 20	33.72000 -0.07	34.87	33.61	33.80	42,913
23 Dec 20	33.79000 +0.03	34.01	33.01	33.85	154,270
22 Dec 20	33.76000 +3.00	34.11	30.84	31.04	570,348
21 Dec 20	30.76000 -0.70	31.00	29.01	31.00	337,412
18 Dec 20	31.46000 -1.60	33.50	31.32	32.83	1,762,820
17 Dec 20	33.06000 -1.44	35.12	32.76	34.50	398,450
16 Dec 20	34.50000 +0.09	35.22	34.25	34.41	261,530
15 Dec 20	34.41000 +0.12	34.65	33.37	34.43	197,005
14 Dec 20	34.29000 -0.63	35.93	33.98	35.00	680,006
11 Dec 20	34.92000 +0.25	35.10	33.63	34.57	391,422
10 Dec 20	34.67000 +1.29	34.72	32.97	33.19	269,667
09 Dec 20	33.38000 -0.72	34.50	32.30	34.39	121,666
08 Dec 20	34.10000 +0.21	34.45	32.48	33.54	376,383
07 Dec 20	33.89000 -0.57	35.22	33.15	34.87	228,706
04 Dec 20	34.46000 +1.81	34.50	32.25	32.75	282,438
03 Dec 20	32.65000 +0.02	32.91	31.81	32.86	243,522
02 Dec 20	32.63000 +0.40	33.43	31.62	32.03	273,458
01 Dec 20	32.23000 -1.11	33.65	32.06	33.56	260,781
30 Nov 20	33.34000 -1.07	34.66	32.46	34.51	556,197
27 Nov 20	34.41000 +0.98	34.97	33.50	33.50	109,308
25 Nov 20	33.43000 -0.53	34.94	33.34	34.43	192,594
24 Nov 20	33.96000 +0.42	34.93	31.86	34.92	511,835
23 Nov 20	33.54000 +0.20	33.87	32.80	33.56	191,434
20 Nov 20	33.34000 +0.32	34.18	32.19	32.19	140,536
19 Nov 20	33.02000 +0.47	33.82	31.68	32.35	502,944
18 Nov 20	32.55000 -0.35	33.26	32.06	33.20	139,810
17 Nov 20	32.90000 +0.46	33.61	31.52	32.01	174,945
16 Nov 20	32.44000 -0.63	34.06	31.70	33.36	146,355
13 Nov 20	33.07000 -1.23	34.95	32.66	34.95	103,894
12 Nov 20	34.30000 -0.70	35.99	32.50	34.38	456,400
11 Nov 20	35.00000 +0.99	35.27	33.36	34.00	128,080
10 Nov 20	34.01000 +1.95	34.85	31.15	32.06	448,871
09 Nov 20	32.06000 -0.29	33.58	31.89	32.96	147,084
06 Nov 20	32.35000 -0.83	33.39	31.63	33.18	91,958
05 Nov 20	33.18000 +1.45	33.50	31.74	31.89	448,479
04 Nov 20	31.73000 -0.94	33.38	31.10	32.57	268,566
03 Nov 20	32.67000 +1.10	32.87	31.53	32.05	105,576
02 Nov 20	31.57000 +0.06	31.88	30.77	31.64	90,820
30 Oct 20	31.51000 +0.47	31.53	30.24	31.00	211,337
29 Oct 20	31.04000 +0.27	31.25	30.10	30.64	151,070
28 Oct 20	30.77000 -1.95	32.16	30.10	32.16	123,192
27 Oct 20	32.72000 +0.44	33.12	31.52	32.16	152,090
26 Oct 20	32.28000 +0.42	33.97	31.82	31.98	195,388
23 Oct 20	31.86000 +1.22	32.06	30.16	30.50	165,478
22 Oct 20	30.64000 +1.12	31.18	29.60	29.60	113,065
21 Oct 20	29.52000 +0.05	30.52	29.01	29.38	133,693
20 Oct 20	29.47000 -3.15	33.00	29.26	33.00	156,897
19 Oct 20	32.62000 -1.08	33.96	32.49	33.96	90,376
16 Oct 20	33.70000 +0.86	33.99	32.73	32.73	96,610
15 Oct 20	32.84000 -0.08	33.35	31.38	32.63	86,650
14 Oct 20	32.92000 -0.58	33.70	32.53	33.50	281,835
13 Oct 20	33.50000 +0.71	33.67	32.37	32.71	71,820
12 Oct 20	32.79000 -0.99	33.90	32.03	33.90	113,194
09 Oct 20	33.78000 +0.51	34.00	33.20	33.37	89,527
08 Oct 20	33.27000 -0.43	34.00	33.00	34.00	277,776
07 Oct 20	33.70000 +0.73	33.97	32.75	33.21	204,706
06 Oct 20	32.97000 +0.48	33.90	32.32	32.50	172,911
05 Oct 20	32.49000 +1.82	33.11	30.70	30.74	187,960
02 Oct 20	30.67000 +0.07	31.69	30.41	30.65	269,128
01 Oct 20	30.60000 +0.37	31.05	29.80	30.21	599,473
30 Sep 20	30.23000 -0.18	30.64	29.68	30.29	186,516
29 Sep 20	30.41000 +1.71	30.49	28.93	29.03	239,485
28 Sep 20	28.70000 -0.95	29.95	27.92	29.95	194,438
25 Sep 20	29.65000 +2.73	29.85	26.81	27.02	113,213
24 Sep 20	26.92000 +0.75	27.08	25.15	26.08	99,201
23 Sep 20	26.17000 -1.26	27.60	25.92	27.60	203,824
22 Sep 20	27.43000 -1.39	28.92	26.65	28.92	365,282
21 Sep 20	28.82000 -1.27	29.91	27.28	29.52	376,954
18 Sep 20	30.09000 -1.24	32.00	29.86	31.43	1,368,830
17 Sep 20	31.33000 +1.40	31.97	29.00	29.29	459,907
16 Sep 20	29.93000 +0.79	30.41	29.36	29.41	330,307
15 Sep 20	29.14000 -1.38	31.43	28.86	31.00	257,483
14 Sep 20	30.52000 +1.02	32.82	30.11	30.20	424,342
11 Sep 20	29.50000 +0.43	30.43	28.28	29.45	176,188
10 Sep 20	29.07000 -0.80	30.42	29.07	29.66	136,548
09 Sep 20	29.87000 +1.73	30.33	28.35	28.35	97,114
08 Sep 20	28.14000 -0.18	29.97	27.88	28.39	169,134
04 Sep 20	28.32000 -1.33	29.99	27.26	29.53	80,004
03 Sep 20	29.65000 -0.37	30.01	28.99	30.01	86,427
02 Sep 20	30.02000 +0.16	30.05	28.47	29.71	127,501
01 Sep 20	29.86000 +1.09	29.91	28.28	28.85	94,346
31 Aug 20	28.77000 -0.34	29.97	28.72	29.29	184,039
28 Aug 20	29.11000 +0.83	29.31	28.01	28.47	87,645
27 Aug 20	28.28000 -0.62	29.16	27.00	28.91	127,293
26 Aug 20	28.90000 -1.44	30.73	28.76	30.22	74,438
25 Aug 20	30.34000 +0.34	30.43	29.54	29.95	79,146
24 Aug 20	30.00000 -0.07	30.83	28.66	30.17	127,292
21 Aug 20	30.07000 +0.57	30.14	28.53	29.18	107,801
20 Aug 20	29.50000 -0.71	30.29	29.35	30.01	82,652
19 Aug 20	30.21000 -0.37	30.53	29.80	30.25	84,097
18 Aug 20	30.58000 +0.66	30.91	29.80	29.93	98,289
17 Aug 20	29.92000 +0.77	30.00	29.16	29.31	94,813
14 Aug 20	29.15000 +0.16	29.98	28.34	28.91	541,637
13 Aug 20	28.99000 -0.88	29.88	28.05	29.60	305,647
12 Aug 20	29.87000 -2.69	32.62	29.80	32.48	137,135
11 Aug 20	32.56000 -0.34	33.66	30.83	33.01	134,957
10 Aug 20	32.90000 +2.65	33.23	30.30	30.71	141,496
07 Aug 20	30.25000 +0.15	31.21	29.67	30.00	114,204
06 Aug 20	30.10000 +0.85	30.59	29.42	29.57	99,023
05 Aug 20	29.25000 +0.13	29.49	28.30	29.35	73,218
04 Aug 20	29.12000 +0.04	30.45	28.96	29.10	92,091
03 Aug 20	29.08000 +1.26	30.00	28.08	28.40	147,800
31 Jul 20	27.82000 -1.03	29.63	26.50	29.40	218,930
30 Jul 20	28.85000 +0.41	29.44	28.03	28.61	144,874
29 Jul 20	28.44000 -0.35	29.38	28.08	29.20	144,844
28 Jul 20	28.79000 -0.92	32.39	27.28	31.83	427,943
27 Jul 20	29.71000 +2.43	31.27	29.50	29.64	351,723
24 Jul 20	27.28000 +0.29	28.15	26.51	28.15	188,795
23 Jul 20	26.99000 -1.41	29.19	26.52	28.38	235,574
22 Jul 20	28.40000 -0.66	29.22	28.10	29.06	138,772
21 Jul 20	29.06000 -2.51	32.06	28.81	31.85	335,308
20 Jul 20	31.57000 +2.22	31.96	29.45	30.22	183,435
17 Jul 20	29.35000 -0.35	30.00	28.85	29.53	160,000
16 Jul 20	29.70000 -0.41	30.35	29.11	29.92	142,700
15 Jul 20	30.11000 -0.33	30.86	28.51	30.86	185,400
14 Jul 20	30.44000 -0.28	30.92	28.39	30.90	220,200
13 Jul 20	30.72000 -3.01	35.03	30.63	34.08	131,000
10 Jul 20	33.73000 -2.34	36.70	33.61	36.48	107,400
09 Jul 20	36.07000 -1.96	38.11	35.05	38.11	223,900
08 Jul 20	38.03000 +1.00	38.27	35.42	37.60	135,000
07 Jul 20	37.03000 -3.97	41.00	37.03	40.70	80,300
06 Jul 20	41.00000 -0.02	41.99	40.00	41.52	44,000
02 Jul 20	41.02000 -2.05	43.73	39.29	43.73	61,700
01 Jul 20	43.07000 +0.91	43.57	40.80	42.32	90,400
30 Jun 20	42.16000 +2.37	42.60	39.67	40.00	68,800
29 Jun 20	39.79000 -2.18	43.18	38.46	42.14	87,400
26 Jun 20	41.97000 -2.16	44.25	41.32	43.65	232,708
25 Jun 20	44.13000 +2.68	45.97	40.35	41.13	113,066
24 Jun 20	41.45000 -1.30	43.99	40.51	42.75	204,519
23 Jun 20	42.75000 -2.05	45.79	42.20	45.17	111,090
22 Jun 20	44.80000 +3.43	45.53	41.50	41.50	104,379
19 Jun 20	41.37000 -0.33	45.52	41.33	41.71	759,718
18 Jun 20	41.70000 +3.31	43.43	37.95	38.35	224,089
17 Jun 20	38.39000 +0.88	39.03	36.84	37.81	98,252
16 Jun 20	37.51000 -0.51	39.00	37.05	38.99	96,165
15 Jun 20	38.02000 +3.44	38.97	34.28	34.43	163,024
12 Jun 20	34.58000 -0.08	36.53	34.42	35.83	99,700
11 Jun 20	34.66000 -3.25	36.81	34.00	36.81	112,808
10 Jun 20	37.91000 -0.33	39.28	37.43	38.45	48,161
09 Jun 20	38.24000 +0.34	39.50	36.52	37.56	66,601
08 Jun 20	37.90000 +2.37	39.29	35.60	36.09	108,177
05 Jun 20	35.53000 -3.14	40.72	35.11	39.54	249,736
04 Jun 20	38.67000 -1.42	40.68	38.66	40.00	49,616
03 Jun 20	40.09000 -0.78	46.25	36.78	41.09	279,544
02 Jun 20	40.87000 +1.12	41.17	38.88	39.74	33,167
01 Jun 20	39.75000 +0.70	40.69	39.13	39.31	47,777
29 May 20	39.05000 -1.95	41.21	38.43	41.21	173,469
28 May 20	41.00000 +1.45	41.65	39.74	39.74	83,782
27 May 20	39.55000 -0.01	40.00	37.24	39.90	76,777
26 May 20	39.56000 -1.40	41.81	37.76	41.81	62,624
22 May 20	40.96000 +1.02	41.13	38.24	39.40	49,995
21 May 20	39.94000 -0.45	40.59	39.00	40.53	31,608
20 May 20	40.39000 +3.68	40.65	37.02	37.79	54,815
19 May 20	36.71000 -4.16	41.08	36.58	40.68	77,245
18 May 20	40.87000 +0.15	45.18	39.60	42.73	106,507
15 May 20	40.72000 -0.67	41.84	39.80	40.98	50,651
14 May 20	41.39000 -1.20	41.78	38.38	41.66	51,854
13 May 20	42.59000 -0.55	44.66	32.60	44.66	222,277
12 May 20	43.14000 +0.09	44.78	41.71	42.42	78,009
11 May 20	43.05000 +0.78	43.50	42.00	42.61	54,221
08 May 20	42.27000 +2.03	43.68	40.26	41.31	101,331
07 May 20	40.24000 +1.75	40.62	37.12	38.56	118,941
06 May 20	38.49000 +0.58	40.45	37.58	37.84	129,012
05 May 20	37.91000 +0.68	38.94	36.04	38.24	112,644
04 May 20	37.23000 +2.74	37.39	32.86	33.79	34,668
01 May 20	34.49000 -2.55	36.50	33.24	36.21	53,773
30 Apr 20	37.04000 -4.00	40.07	37.04	39.75	61,995
29 Apr 20	41.04000 -0.89	43.44	40.03	43.00	135,808
28 Apr 20	41.93000 -0.03	43.49	40.21	42.44	90,184
27 Apr 20	41.96000 +0.73	43.08	39.01	41.68	142,363
24 Apr 20	41.23000 +4.80	41.33	37.00	37.12	186,458
23 Apr 20	36.43000 +0.98	36.94	33.23	34.54	117,793
22 Apr 20	35.45000 +0.43	36.34	34.11	36.34	61,216
21 Apr 20	35.02000 +2.76	35.24	31.67	31.70	103,284
20 Apr 20	32.26000 +2.41	33.16	29.96	30.30	94,437
17 Apr 20	29.85000 +2.08	30.00	28.50	28.61	113,740
16 Apr 20	27.77000 +0.04	29.85	26.63	29.00	117,545
15 Apr 20	27.73000 +3.31	29.72	22.75	23.97	456,585
14 Apr 20	24.42000 -0.28	26.97	24.31	25.47	124,185
13 Apr 20	24.70000 -1.26	26.16	24.30	26.08	85,156
09 Apr 20	25.96000 +0.85	26.68	24.24	25.33	297,623
08 Apr 20	25.11000 -0.07	25.55	24.04	25.41	375,117
07 Apr 20	25.18000 +1.08	25.31	23.18	24.32	248,490
06 Apr 20	24.10000 +0.30	25.88	23.07	24.52	222,753
03 Apr 20	23.80000 +0.21	25.34	22.92	23.58	71,563
02 Apr 20	23.59000 +1.29	24.71	21.93	21.93	114,559
01 Apr 20	22.30000 -2.65	24.47	20.75	24.33	148,710
31 Mar 20	24.95000 -0.45	25.74	23.69	25.30	176,302
30 Mar 20	25.40000 +1.29	25.92	23.11	24.13	178,211
27 Mar 20	24.11000 -6.73	30.00	24.08	30.00	94,754
26 Mar 20	30.84000 +3.09	32.60	25.00	27.84	305,165
25 Mar 20	27.75000 +1.43	27.90	24.50	26.21	230,922
24 Mar 20	26.32000 +2.31	27.08	24.02	24.02	125,876
23 Mar 20	24.01000 +1.83	26.99	19.16	22.00	354,499
20 Mar 20	22.18000 +2.48	28.84	20.00	20.00	1,588,146
19 Mar 20	19.70000 +1.52	22.12	18.24	18.24	251,742
18 Mar 20	18.18000 -1.18	20.98	17.63	18.69	113,374
17 Mar 20	19.36000 -0.45	21.67	18.64	20.00	121,666
16 Mar 20	19.81000 -4.14	22.00	18.22	21.84	220,909
13 Mar 20	23.95000 +3.41	25.16	18.69	21.00	158,804
12 Mar 20	20.54000 -2.11	22.36	19.99	21.74	290,573
11 Mar 20	22.65000 -0.98	25.63	21.83	23.30	222,673
10 Mar 20	23.63000 -1.14	25.76	22.62	25.25	380,423
09 Mar 20	24.77000 -4.23	28.50	23.60	27.00	226,329
06 Mar 20	29.00000 -3.17	31.64	27.50	31.64	349,563
05 Mar 20	32.17000 +1.88	34.00	29.60	29.81	126,429
04 Mar 20	30.29000 +0.29	33.45	29.91	30.43	101,665
03 Mar 20	30.00000 -0.19	34.28	28.51	30.30	278,825
02 Mar 20	30.19000 +3.20	32.43	26.46	27.23	472,986
28 Feb 20	26.99000 -1.91	29.24	26.49	28.16	176,381
27 Feb 20	28.90000 -3.10	31.55	28.83	31.46	186,966
26 Feb 20	32.00000 -0.72	32.99	29.89	32.42	360,497
25 Feb 20	32.72000 -0.55	33.71	29.71	33.00	488,280
24 Feb 20	33.27000 -4.65	37.00	32.29	37.00	666,678
21 Feb 20	37.92000 +0.89	39.11	35.42	36.83	164,942
20 Feb 20	37.03000 -0.23	37.43	36.31	36.82	157,958
19 Feb 20	37.26000 +2.00	37.54	34.59	35.26	393,064
18 Feb 20	35.26000 -0.88	37.99	35.00	36.00	85,740
14 Feb 20	36.14000 -0.72	37.65	35.39	37.65	249,411
13 Feb 20	36.86000 -1.17	37.65	36.40	37.59	169,804
12 Feb 20	38.03000 -0.87	38.75	37.49	38.54	191,266
11 Feb 20	38.90000 +1.37	39.90	37.21	37.39	165,263
10 Feb 20	37.53000 -1.59	39.00	36.57	38.44	272,061
07 Feb 20	39.12000 +0.38	39.24	37.51	38.11	230,408
06 Feb 20	38.74000 +0.86	39.01	36.45	36.99	282,577
05 Feb 20	37.88000 -1.42	39.90	34.50	39.14	894,754
04 Feb 20	39.30000 +1.30	41.79	37.07	37.50	520,394
03 Feb 20	38.00000 +0.50	39.90	36.11	37.35	601,665
31 Jan 20	37.50000 -1.98	37.96	33.47	37.04	550,223
30 Jan 20	39.48000 +0.00	40.00	32.30	33.00	5,369,675