FUNDMANAGER.co.uk

FLEX LNG Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	27.65000 -0.13	27.90	27.38	27.73	368,233
19 Oct 26	27.78000 -0.45	28.50	27.09	28.20	791,145
16 Oct 26	28.23000 -0.41	28.95	28.07	28.84	559,639
15 Oct 26	28.64000 -1.00	29.91	28.54	29.68	479,817
14 Oct 26	29.64000 -0.87	30.66	29.35	30.60	448,091
13 Oct 26	30.51000 -0.31	31.18	30.42	30.86	575,802
12 Oct 26	30.82000 -0.02	31.58	30.64	31.20	357,149
09 Oct 26	30.84000 -0.71	31.62	30.82	31.54	260,772
08 Oct 26	31.55000 +0.66	31.69	30.99	31.28	298,737
07 Oct 26	30.89000 -0.24	31.38	30.86	31.19	277,986
06 Oct 26	31.13000 -0.28	31.28	30.85	31.14	331,727
05 Oct 26	31.41000 +0.17	31.60	30.85	31.45	233,526
02 Oct 26	31.24000 -0.08	31.36	30.90	31.23	270,645
01 Oct 26	31.32000 +0.56	31.42	30.57	30.70	308,158
30 Sep 26	30.76000 -0.09	31.42	30.76	31.03	214,546
29 Sep 26	30.85000 +0.05	31.15	30.57	30.74	313,988
28 Sep 26	30.80000 -0.08	31.25	30.67	30.95	328,019
25 Sep 26	30.88000 -0.19	31.18	30.71	30.79	309,984
24 Sep 26	31.07000 +0.11	31.63	30.80	30.98	298,427
23 Sep 26	30.96000 -0.42	31.70	30.92	31.38	325,701
22 Sep 26	31.38000 -0.69	31.74	31.00	31.59	420,805
21 Sep 26	32.07000 -0.35	32.81	31.87	32.23	330,118
18 Sep 26	32.42000 -0.10	32.68	32.23	32.50	399,758
17 Sep 26	32.52000 +0.30	32.97	32.01	32.13	555,016
16 Sep 26	32.22000 -0.17	32.87	32.10	32.39	424,951
15 Sep 26	32.39000 +0.47	32.43	31.45	31.77	490,064
14 Sep 26	31.92000 +0.22	32.07	31.42	31.80	330,170
11 Sep 26	31.70000 +0.09	32.12	31.61	31.61	469,770
10 Sep 26	31.61000 +0.47	31.80	31.10	31.47	444,819
09 Sep 26	31.14000 +0.16	31.52	30.98	31.03	335,920
08 Sep 26	30.98000 -0.53	31.53	30.90	31.51	328,542
04 Sep 26	31.51000 +0.27	31.61	31.17	31.24	449,678
03 Sep 26	31.24000 -0.54	31.43	30.72	31.19	464,174
02 Sep 26	31.78000 +0.31	31.95	31.35	31.40	651,868
01 Sep 26	31.47000 -0.19	32.13	31.34	31.99	601,310
31 Aug 26	31.66000 +0.18	31.90	31.16	31.77	639,240
28 Aug 26	31.48000 +0.16	32.02	31.36	31.57	368,692
27 Aug 26	31.32000 +0.90	31.53	30.50	30.50	408,927
26 Aug 26	30.42000 -1.51	31.83	30.38	31.83	543,796
25 Aug 26	31.93000 +0.08	32.16	31.34	31.77	431,146
24 Aug 26	31.85000 -0.18	32.32	31.70	32.23	433,252
21 Aug 26	32.03000 -0.03	32.76	31.99	32.33	377,631
20 Aug 26	32.06000 -0.42	32.96	31.98	32.67	426,338
19 Aug 26	32.48000 +1.38	33.26	31.55	32.00	726,913
18 Aug 26	31.10000 +0.22	31.20	30.81	31.20	275,110
17 Aug 26	30.88000 +0.08	31.02	30.63	30.70	248,076
14 Aug 26	30.80000 +0.49	30.93	30.35	30.35	220,886
13 Aug 26	30.31000 +0.81	30.34	29.45	29.50	441,667
12 Aug 26	29.50000 +0.35	29.59	28.77	29.07	311,298
11 Aug 26	29.15000 -1.17	30.51	29.02	30.51	464,084
10 Aug 26	30.32000 -0.52	30.92	30.30	30.92	231,638
07 Aug 26	30.84000 -0.18	31.00	30.33	30.90	251,624
06 Aug 26	31.02000 +0.82	31.17	30.45	30.50	251,420
05 Aug 26	30.20000 -0.31	30.82	30.13	30.80	200,075
04 Aug 26	30.51000 -0.32	30.83	30.18	30.83	323,414
03 Aug 26	30.83000 -0.38	31.17	30.49	31.00	245,232
31 Jul 26	31.21000 +0.11	31.28	30.81	30.97	245,280
30 Jul 26	31.10000 -0.17	31.25	30.77	31.02	214,517
29 Jul 26	31.27000 +0.37	31.51	30.69	30.84	246,011
28 Jul 26	30.90000 +0.42	31.31	30.55	30.70	242,923
27 Jul 26	30.48000 -0.37	30.80	30.16	30.50	235,044
24 Jul 26	30.85000 -0.11	31.14	30.59	30.88	275,546
23 Jul 26	30.96000 +0.13	31.40	30.81	31.01	372,552
22 Jul 26	30.83000 -0.47	31.56	30.80	31.56	217,367
21 Jul 26	31.30000 +0.74	31.35	30.35	30.56	224,184
20 Jul 26	30.56000 -0.11	31.22	30.49	30.67	187,622
17 Jul 26	30.67000 -0.62	31.30	30.49	31.30	271,800
16 Jul 26	31.29000 +0.34	31.69	30.76	30.83	395,303
15 Jul 26	30.95000 +0.14	31.07	30.39	30.95	246,458
14 Jul 26	30.81000 +0.67	31.09	30.23	30.23	421,685
13 Jul 26	30.14000 +0.13	30.59	30.06	30.39	301,304
10 Jul 26	30.01000 +0.84	30.13	29.29	29.29	353,883
09 Jul 26	29.17000 -1.89	30.84	28.88	30.77	592,724
08 Jul 26	31.06000 +0.69	31.14	30.44	30.74	370,216
07 Jul 26	30.37000 +0.46	30.66	30.01	30.04	332,212
06 Jul 26	29.91000 +0.62	30.43	29.32	29.41	312,210
02 Jul 26	29.29000 +0.67	29.53	28.70	28.78	364,496
01 Jul 26	28.62000 +0.56	28.89	28.00	28.05	402,222
30 Jun 26	28.06000 -1.23	29.10	27.78	29.03	908,226
29 Jun 26	29.29000 -0.19	29.74	29.08	29.42	476,293
26 Jun 26	29.48000 -0.48	29.83	28.85	29.77	842,475
25 Jun 26	29.96000 -0.50	30.48	29.78	30.28	309,387
24 Jun 26	30.46000 -0.43	30.90	30.36	30.84	279,745
23 Jun 26	30.89000 +0.53	30.94	30.07	30.25	288,343
22 Jun 26	30.36000 +0.62	30.49	29.75	29.94	400,829
18 Jun 26	29.74000 -0.37	29.99	29.34	29.93	548,160
17 Jun 26	30.11000 -0.08	30.58	30.09	30.48	355,455
16 Jun 26	30.19000 -0.08	30.40	29.82	30.27	291,551
15 Jun 26	30.27000 -1.01	31.03	30.13	30.85	400,458
12 Jun 26	31.28000 +0.78	31.33	30.00	30.25	431,856
11 Jun 26	30.50000 +0.16	31.32	30.47	30.67	481,279
10 Jun 26	30.34000 +0.62	30.65	29.75	29.76	465,873
09 Jun 26	29.72000 +0.02	29.80	29.37	29.72	481,629
08 Jun 26	29.70000 -0.07	30.01	29.55	29.90	432,947
05 Jun 26	29.77000 +0.16	30.27	29.55	29.55	361,508
04 Jun 26	29.61000 -0.11	29.98	29.55	29.72	267,390
03 Jun 26	29.72000 -0.61	30.33	29.67	30.18	471,178
02 Jun 26	30.33000 +0.13	30.40	29.94	30.07	378,764
01 Jun 26	30.20000 +0.43	30.61	29.79	29.87	531,547
29 May 26	29.77000 -0.98	29.85	29.25	29.75	690,271
28 May 26	30.75000 -0.57	31.59	30.68	31.30	663,561
27 May 26	31.32000 -0.38	31.63	31.14	31.40	492,793
26 May 26	31.70000 -0.26	31.92	31.20	31.75	735,174
22 May 26	31.96000 -0.41	32.35	31.65	32.32	424,149
21 May 26	32.37000 -0.36	32.98	32.29	32.83	395,568
20 May 26	32.73000 +0.17	32.99	32.39	32.70	438,926
19 May 26	32.56000 +0.17	32.69	32.23	32.62	348,368
18 May 26	32.39000 +0.26	32.93	31.88	32.29	679,342
15 May 26	32.13000 +0.28	32.19	31.70	31.99	346,367
14 May 26	31.85000 +0.18	32.06	30.60	30.81	533,368
13 May 26	31.67000 -1.26	32.85	30.75	32.10	953,485
12 May 26	32.93000 +0.22	33.02	32.44	32.61	475,126
11 May 26	32.71000 -0.01	32.95	32.27	32.77	423,449
08 May 26	32.72000 +0.48	33.00	32.17	32.32	414,536
07 May 26	32.24000 +0.30	32.40	31.54	31.83	412,481
06 May 26	31.94000 -1.33	32.69	31.51	32.30	638,935
05 May 26	33.27000 +0.82	33.40	32.38	32.66	446,897
04 May 26	32.45000 +0.13	32.72	32.18	32.51	380,381
01 May 26	32.32000 -0.11	32.40	31.74	32.13	305,702
30 Apr 26	32.43000 +0.51	32.55	31.70	31.71	374,602
29 Apr 26	31.92000 +0.25	32.19	31.70	31.89	377,571
28 Apr 26	31.67000 +0.25	31.94	31.42	31.79	382,971
27 Apr 26	31.42000 +0.44	31.50	30.70	31.00	405,568
24 Apr 26	30.98000 -0.07	31.06	30.66	30.82	381,643
23 Apr 26	31.05000 -0.08	31.41	31.01	31.26	232,055
22 Apr 26	31.13000 +0.10	31.29	30.67	31.00	278,033
21 Apr 26	31.03000 -0.26	31.59	30.96	31.50	293,260
20 Apr 26	31.29000 +0.44	31.45	30.48	30.77	380,167
17 Apr 26	30.85000 -0.31	31.29	30.30	31.18	521,653
16 Apr 26	31.16000 +0.36	31.27	30.28	30.60	434,804
15 Apr 26	30.80000 -0.08	31.38	30.58	31.07	612,461
14 Apr 26	30.88000 +1.24	31.06	30.23	30.29	1,154,400
13 Apr 26	29.64000 +0.40	30.18	29.55	29.55	374,255
10 Apr 26	29.24000 -0.16	29.46	28.76	29.30	396,982
09 Apr 26	29.40000 -0.77	30.40	29.35	30.21	386,949
08 Apr 26	30.17000 +0.17	30.25	29.00	29.08	440,432
07 Apr 26	30.00000 -0.57	31.10	29.98	30.69	396,453
06 Apr 26	30.57000 +0.10	30.63	30.10	30.23	341,581
02 Apr 26	30.47000 +1.17	30.55	29.60	29.76	486,543
01 Apr 26	29.30000 -0.41	29.50	28.92	29.26	469,531
31 Mar 26	29.71000 -0.07	30.39	29.49	29.70	431,654
30 Mar 26	29.78000 -0.41	30.56	29.41	30.50	411,073
27 Mar 26	30.19000 -0.02	30.40	29.84	30.15	490,698
26 Mar 26	30.21000 -0.05	30.94	30.10	30.48	409,352
25 Mar 26	30.26000 -0.63	30.79	29.93	30.59	546,501
24 Mar 26	30.89000 +0.52	31.50	30.60	30.94	676,213
23 Mar 26	30.37000 +0.29	30.54	29.16	29.32	641,205
20 Mar 26	30.08000 -1.49	31.59	29.92	31.55	1,316,492
19 Mar 26	31.57000 +1.49	31.99	30.22	30.35	1,641,450
18 Mar 26	30.08000 +0.91	30.30	29.19	29.31	740,723
17 Mar 26	29.17000 +0.00	29.47	29.00	29.30	381,783
16 Mar 26	29.17000 +0.54	29.19	28.55	28.80	630,048
13 Mar 26	28.63000 +0.44	28.78	28.28	28.40	755,403
12 Mar 26	28.19000 -0.82	29.15	28.17	29.15	1,025,159
11 Mar 26	29.01000 -0.92	29.68	28.75	29.50	711,983
10 Mar 26	29.93000 +0.43	29.99	29.08	29.36	781,115
09 Mar 26	29.50000 -0.73	30.85	29.37	30.40	1,365,799
06 Mar 26	30.23000 +0.61	30.27	29.12	29.64	1,124,635
05 Mar 26	29.62000 +0.15	29.96	28.68	29.75	1,154,146
04 Mar 26	29.47000 +0.21	29.52	28.71	28.79	929,116
03 Mar 26	29.26000 +1.05	29.29	27.78	28.12	1,351,046
02 Mar 26	28.21000 +0.89	28.27	27.29	28.00	1,413,722
27 Feb 26	27.32000 -0.14	27.37	26.60	26.60	609,107
26 Feb 26	27.46000 +0.14	27.71	27.11	27.43	668,360
25 Feb 26	27.32000 -0.32	27.74	27.08	27.74	612,647
24 Feb 26	27.64000 -0.06	28.16	27.50	27.90	658,075
23 Feb 26	27.70000 +0.21	27.78	27.30	27.46	583,113
20 Feb 26	27.49000 +0.43	27.54	27.04	27.17	624,018
19 Feb 26	27.06000 -0.16	27.40	26.89	27.20	620,053
18 Feb 26	27.22000 +0.30	27.27	26.77	27.03	582,788
17 Feb 26	26.92000 +0.93	27.13	26.00	26.19	722,890
13 Feb 26	25.99000 +0.49	26.11	25.53	25.61	560,826
12 Feb 26	25.50000 -0.52	26.27	25.41	26.09	802,038
11 Feb 26	26.02000 -0.46	26.65	25.75	26.00	538,548
10 Feb 26	26.48000 +0.05	26.67	26.39	26.58	325,899
09 Feb 26	26.43000 +0.05	26.71	26.35	26.39	309,706
06 Feb 26	26.38000 +0.28	26.47	26.00	26.02	399,065
05 Feb 26	26.10000 -0.16	26.58	25.88	26.22	483,370
04 Feb 26	26.26000 -0.49	26.75	26.10	26.69	391,262
03 Feb 26	26.75000 -0.04	26.85	26.10	26.71	304,230
02 Feb 26	26.79000 +0.09	26.79	26.10	26.43	371,996
30 Jan 26	26.70000 +0.00	26.86	26.34	26.50	418,567
29 Jan 26	26.70000 +0.18	26.90	26.18	26.82	354,409
28 Jan 26	26.52000 +0.43	26.69	26.07	26.12	332,451
27 Jan 26	26.09000 -0.10	26.74	26.06	26.20	308,570
26 Jan 26	26.19000 -0.22	26.58	26.18	26.50	233,682
23 Jan 26	26.41000 -0.26	27.19	26.25	26.92	327,142
22 Jan 26	26.67000 -0.24	26.99	26.61	26.91	228,948
21 Jan 26	26.91000 +0.30	26.93	26.55	26.74	278,594
20 Jan 26	26.61000 -0.23	26.92	26.50	26.92	224,238
16 Jan 26	26.84000 -0.28	27.46	26.84	27.36	391,508
15 Jan 26	27.12000 +0.10	27.29	26.45	26.72	248,211
14 Jan 26	27.02000 +0.12	27.27	26.71	27.00	501,652
13 Jan 26	26.90000 +0.93	26.99	26.00	26.00	592,472
12 Jan 26	25.97000 +0.16	26.07	25.59	25.78	264,195
09 Jan 26	25.81000 +0.09	25.84	25.43	25.67	240,060
08 Jan 26	25.72000 +0.01	25.93	25.33	25.79	297,623
07 Jan 26	25.71000 +0.88	25.78	24.89	25.00	523,100
06 Jan 26	24.83000 +0.12	25.19	24.62	24.62	311,524
05 Jan 26	24.71000 +0.04	25.17	24.66	25.00	293,321
02 Jan 26	24.67000 -0.28	24.92	24.34	24.92	331,246
31 Dec 25	24.95000 +0.28	24.96	24.66	24.73	470,269
30 Dec 25	24.67000 -0.07	24.96	24.65	24.77	255,322
29 Dec 25	24.74000 +0.22	25.04	24.41	24.59	252,506
26 Dec 25	24.52000 +0.18	24.58	24.22	24.33	272,544
24 Dec 25	24.34000 -0.03	24.43	24.14	24.43	220,727
23 Dec 25	24.37000 -0.51	24.96	24.35	24.94	376,468
22 Dec 25	24.88000 -0.27	25.30	24.75	25.12	460,672
19 Dec 25	25.15000 -0.15	25.50	25.06	25.20	536,218
18 Dec 25	25.30000 -0.16	25.60	25.24	25.60	340,586
17 Dec 25	25.46000 +0.21	25.53	25.21	25.40	225,961
16 Dec 25	25.25000 -0.22	25.52	25.21	25.39	329,050
15 Dec 25	25.47000 -0.09	25.74	25.37	25.57	291,599
12 Dec 25	25.56000 +0.17	25.89	25.44	25.50	421,481
11 Dec 25	25.39000 +0.20	25.51	25.19	25.20	343,494
10 Dec 25	25.19000 -0.18	25.43	25.03	25.42	247,995
09 Dec 25	25.37000 -0.01	25.48	25.13	25.31	302,428
08 Dec 25	25.38000 +0.09	25.73	25.20	25.26	455,806
05 Dec 25	25.29000 -0.54	25.97	25.27	25.97	445,648
04 Dec 25	25.83000 -0.11	26.00	25.50	25.89	417,816
03 Dec 25	25.94000 +0.53	26.30	25.41	25.41	495,967
02 Dec 25	25.41000 +0.22	25.49	24.92	25.27	421,331
01 Dec 25	25.19000 -0.18	25.60	24.96	25.30	632,605
28 Nov 25	25.37000 -0.90	25.74	25.30	25.58	470,844
26 Nov 25	26.27000 -0.12	26.71	26.23	26.46	791,210
25 Nov 25	26.39000 +0.01	26.49	26.12	26.33	494,939
24 Nov 25	26.38000 -0.52	26.89	26.02	26.85	477,707
21 Nov 25	26.90000 +0.49	27.03	26.43	26.45	469,573
20 Nov 25	26.41000 -0.11	26.92	26.27	26.64	353,645
19 Nov 25	26.52000 -0.04	26.80	26.34	26.39	323,306
18 Nov 25	26.56000 +0.02	26.78	26.25	26.40	304,655
17 Nov 25	26.54000 +0.15	26.73	26.25	26.33	433,590
14 Nov 25	26.39000 +0.35	26.61	25.92	26.32	403,024
13 Nov 25	26.04000 +1.01	26.04	25.06	25.20	620,331
12 Nov 25	25.03000 -1.50	26.59	24.80	26.45	1,026,560
11 Nov 25	26.53000 -0.41	27.03	26.45	27.00	377,839
10 Nov 25	26.94000 +0.39	26.98	26.57	26.70	311,205
07 Nov 25	26.55000 +0.11	26.55	26.19	26.50	363,427
06 Nov 25	26.44000 +0.33	26.58	26.16	26.25	324,974
05 Nov 25	26.11000 +0.38	26.13	25.57	25.57	244,770
04 Nov 25	25.73000 -0.19	25.77	25.46	25.54	399,309
03 Nov 25	25.92000 -0.05	26.16	25.58	26.05	315,879
31 Oct 25	25.97000 +0.17	26.16	25.60	25.74	325,083
30 Oct 25	25.80000 +0.11	25.98	25.50	25.60	243,624
29 Oct 25	25.69000 -0.02	26.19	25.60	25.76	397,419
28 Oct 25	25.71000 +0.63	25.86	25.03	25.03	371,416
27 Oct 25	25.08000 +0.10	25.17	24.70	24.90	335,244
24 Oct 25	24.98000 -0.30	25.36	24.90	25.22	204,865
23 Oct 25	25.28000 +0.04	25.72	25.13	25.40	262,459
22 Oct 25	25.24000 +0.54	25.31	24.66	24.70	266,187
21 Oct 25	24.70000 -0.57	25.27	24.65	25.27	230,544
20 Oct 25	25.27000 +0.13	25.50	25.18	25.18	248,774
17 Oct 25	25.14000 +0.46	25.25	24.62	24.78	418,622
16 Oct 25	24.68000 -0.34	25.16	24.66	25.03	345,266
15 Oct 25	25.02000 +0.46	25.22	24.71	24.77	297,668
14 Oct 25	24.56000 +0.21	24.71	24.00	24.25	344,519
13 Oct 25	24.35000 -0.08	24.85	24.26	24.61	271,610
10 Oct 25	24.43000 -0.40	24.88	24.37	24.75	439,380
09 Oct 25	24.83000 -0.31	25.37	24.80	25.24	344,547
08 Oct 25	25.14000 -0.16	25.40	24.86	25.26	298,162
07 Oct 25	25.30000 -0.06	25.36	24.93	25.33	301,488
06 Oct 25	25.36000 -0.34	25.97	25.32	25.75	238,420
03 Oct 25	25.70000 +0.41	25.74	25.41	25.50	292,128
02 Oct 25	25.29000 -0.32	25.62	25.10	25.62	297,164
01 Oct 25	25.61000 +0.41	25.68	25.06	25.20	198,099
30 Sep 25	25.20000 -0.01	25.32	25.03	25.03	254,632
29 Sep 25	25.21000 -0.15	25.39	25.04	25.37	338,453
26 Sep 25	25.36000 +0.12	25.51	25.14	25.24	273,835
25 Sep 25	25.24000 -0.12	25.52	25.10	25.52	232,414
24 Sep 25	25.36000 +0.21	25.68	25.12	25.18	267,990
23 Sep 25	25.15000 +0.52	25.26	24.68	24.68	357,879
22 Sep 25	24.63000 -0.34	25.12	24.63	24.93	334,089
19 Sep 25	24.97000 -0.11	25.25	24.86	25.08	493,932
18 Sep 25	25.08000 +0.15	25.20	24.55	24.90	487,495
17 Sep 25	24.93000 +0.15	25.10	24.70	24.94	527,493
16 Sep 25	24.78000 -0.38	25.25	24.75	25.22	620,636
15 Sep 25	25.16000 -0.11	25.90	25.01	25.09	990,687
12 Sep 25	25.27000 -0.20	25.58	25.17	25.34	494,945
11 Sep 25	25.47000 +0.13	25.47	24.65	24.75	674,774
10 Sep 25	25.34000 -0.14	25.42	24.74	25.42	612,558
09 Sep 25	25.48000 -0.54	25.96	25.41	25.96	473,949
08 Sep 25	26.02000 +0.22	26.04	25.54	25.64	496,685
05 Sep 25	25.80000 -1.31	25.90	25.33	25.89	656,398
04 Sep 25	27.11000 +0.45	27.15	26.25	26.44	1,046,264
03 Sep 25	26.66000 -0.06	26.84	26.54	26.60	749,746
02 Sep 25	26.72000 -0.53	27.05	26.52	27.00	705,635
29 Aug 25	27.25000 -0.16	27.67	27.03	27.41	507,088
28 Aug 25	27.41000 +0.24	27.62	27.17	27.26	512,978
27 Aug 25	27.17000 +0.40	27.48	26.88	26.93	572,290
26 Aug 25	26.77000 -0.05	26.92	26.51	26.81	322,292
25 Aug 25	26.82000 +0.03	27.29	26.74	26.91	486,761
22 Aug 25	26.79000 +0.19	26.95	26.51	26.75	471,659
21 Aug 25	26.60000 +0.77	26.82	25.81	25.82	706,839
20 Aug 25	25.83000 +0.88	25.95	24.86	24.86	619,200
19 Aug 25	24.95000 -0.36	25.20	24.84	25.20	330,571
18 Aug 25	25.31000 +0.26	25.49	24.98	25.00	318,338
15 Aug 25	25.05000 -0.18	25.21	24.91	24.94	270,579
14 Aug 25	25.23000 -0.40	25.39	25.03	25.39	384,352
13 Aug 25	25.63000 +0.29	25.63	25.17	25.29	582,760
12 Aug 25	25.34000 +0.08	25.46	25.00	25.04	265,984
11 Aug 25	25.26000 -0.14	25.46	25.11	25.40	239,617
08 Aug 25	25.40000 +0.02	25.64	25.16	25.22	348,361
07 Aug 25	25.38000 +0.02	25.70	24.95	25.01	913,423
06 Aug 25	25.36000 -0.19	25.74	25.33	25.55	344,603
05 Aug 25	25.55000 +0.19	25.69	24.80	25.03	401,623
04 Aug 25	25.36000 +0.37	25.73	25.07	25.10	607,778
01 Aug 25	24.99000 -0.08	25.22	24.62	25.15	327,437
31 Jul 25	25.07000 -0.05	25.28	24.87	25.13	398,455
30 Jul 25	25.12000 -0.44	25.55	24.97	25.41	462,226
29 Jul 25	25.56000 +1.39	25.81	24.67	24.87	1,075,447
28 Jul 25	24.17000 +1.03	24.17	23.66	23.84	495,421
25 Jul 25	23.14000 +0.10	23.21	22.80	23.05	224,779
24 Jul 25	23.04000 -0.15	23.18	22.95	23.05	299,895
23 Jul 25	23.19000 +0.24	23.28	22.95	23.15	297,422
22 Jul 25	22.95000 +0.12	23.09	22.62	22.76	236,498
21 Jul 25	22.83000 -0.27	23.07	22.74	23.00	372,044
18 Jul 25	23.10000 +0.65	23.33	22.88	22.91	477,848
17 Jul 25	22.45000 +0.37	22.48	21.98	22.05	278,262
16 Jul 25	22.08000 +0.10	22.17	21.86	22.00	245,162
15 Jul 25	21.98000 -0.58	22.51	21.97	22.50	340,899
14 Jul 25	22.56000 -0.39	22.95	22.48	22.95	284,269
11 Jul 25	22.95000 +0.27	22.97	22.56	22.67	460,228
10 Jul 25	22.68000 -0.03	22.81	22.42	22.42	367,602
09 Jul 25	22.71000 -0.57	23.33	22.67	23.33	572,054
08 Jul 25	23.28000 +0.12	23.36	23.07	23.15	248,999
07 Jul 25	23.16000 +0.47	23.25	22.59	22.69	618,134
03 Jul 25	22.69000 +0.18	22.79	22.49	22.52	164,669
02 Jul 25	22.51000 +0.62	22.57	21.85	21.96	576,244
01 Jul 25	21.89000 -0.09	22.11	21.72	21.87	540,968
30 Jun 25	21.98000 -1.01	22.76	21.80	22.73	1,041,815
27 Jun 25	22.99000 -0.41	23.34	22.92	23.27	812,382
26 Jun 25	23.40000 -0.07	23.68	23.30	23.55	441,734
25 Jun 25	23.47000 -0.19	23.90	23.37	23.80	322,408
24 Jun 25	23.66000 -0.17	24.07	23.42	23.68	359,859
23 Jun 25	23.83000 -0.17	24.67	23.75	24.25	478,308
20 Jun 25	24.00000 -0.40	24.49	23.97	24.37	310,021
18 Jun 25	24.40000 -0.17	24.65	24.12	24.50	265,918
17 Jun 25	24.57000 -0.03	24.95	24.41	24.60	346,690
16 Jun 25	24.60000 -0.01	24.87	24.19	24.49	404,253
13 Jun 25	24.61000 +0.46	24.61	23.69	24.26	460,044
12 Jun 25	24.15000 +0.43	24.26	23.71	23.81	490,231
11 Jun 25	23.72000 +0.10	23.96	23.57	23.70	258,717
10 Jun 25	23.62000 -0.02	23.77	23.17	23.17	404,030
09 Jun 25	23.64000 -0.31	23.89	23.30	23.78	429,429
06 Jun 25	23.95000 -0.79	24.33	23.50	24.04	388,108
05 Jun 25	24.74000 -0.14	25.01	24.63	24.88	515,509
04 Jun 25	24.88000 +0.33	25.15	24.65	24.77	468,225
03 Jun 25	24.55000 +0.18	24.77	24.16	24.50	344,722
02 Jun 25	24.37000 +0.47	24.49	23.93	24.05	293,700
30 May 25	23.90000 +0.09	24.09	23.76	23.80	332,554
29 May 25	23.81000 -0.18	24.10	23.72	23.97	206,301
28 May 25	23.99000 +0.68	24.25	22.95	23.30	437,779
27 May 25	23.31000 +0.39	23.33	22.94	23.10	297,327
23 May 25	22.92000 +0.30	23.13	22.36	22.36	416,657
22 May 25	22.62000 +0.23	22.69	22.24	22.28	437,742
21 May 25	22.39000 -2.01	24.32	22.38	24.32	857,328
20 May 25	24.40000 -0.47	24.81	24.38	24.80	287,985
19 May 25	24.87000 +0.11	24.89	24.61	24.73	207,166
16 May 25	24.76000 +0.08	25.21	24.60	24.85	257,149
15 May 25	24.68000 +0.06	24.76	24.43	24.60	248,818
14 May 25	24.62000 +0.28	24.80	24.50	24.55	311,971
13 May 25	24.34000 +0.22	24.46	24.06	24.30	318,067
12 May 25	24.12000 +0.06	24.50	23.96	24.31	283,940
09 May 25	24.06000 +0.15	24.18	23.93	24.00	180,327
08 May 25	23.91000 -0.07	24.18	23.78	24.18	224,129
07 May 25	23.98000 +0.10	24.19	23.63	23.76	271,640
06 May 25	23.88000 +0.01	24.25	23.79	24.18	170,242
05 May 25	23.87000 -0.15	24.29	23.78	24.20	243,987
02 May 25	24.02000 +0.36	24.14	23.83	24.13	327,820
01 May 25	23.66000 +0.07	23.87	23.42	23.62	273,837
30 Apr 25	23.59000 -0.37	24.12	23.49	24.00	290,854
29 Apr 25	23.96000 +0.30	24.00	23.55	23.55	231,894
28 Apr 25	23.66000 +0.13	23.70	23.37	23.50	207,533
25 Apr 25	23.53000 -0.23	23.89	23.45	23.64	310,935
24 Apr 25	23.76000 +0.41	23.83	23.26	23.39	242,746
23 Apr 25	23.35000 +0.30	23.44	23.15	23.28	239,524
22 Apr 25	23.05000 +0.30	23.15	22.85	22.97	269,048
21 Apr 25	22.75000 -0.53	23.15	22.56	23.04	238,332
17 Apr 25	23.28000 +0.46	23.47	22.83	22.83	287,483
16 Apr 25	22.82000 +0.34	22.93	22.46	22.54	287,315
15 Apr 25	22.48000 +0.12	22.72	22.35	22.40	187,440
14 Apr 25	22.36000 -0.11	22.58	22.06	22.58	242,710
11 Apr 25	22.47000 +1.07	22.64	21.66	21.80	385,121
10 Apr 25	21.40000 -0.36	21.54	20.89	21.28	583,131
09 Apr 25	21.76000 +1.55	22.09	19.98	20.29	798,648
08 Apr 25	20.21000 -0.34	21.12	20.14	21.05	779,363
07 Apr 25	20.55000 +0.16	21.16	19.46	19.60	942,787
04 Apr 25	20.39000 -1.15	20.76	20.00	20.69	1,156,747
03 Apr 25	21.54000 -0.79	22.23	21.49	22.00	613,808
02 Apr 25	22.33000 -0.36	22.76	22.18	22.74	500,145
01 Apr 25	22.69000 -0.30	23.37	22.66	23.17	457,547
31 Mar 25	22.99000 -0.03	23.36	22.42	22.42	523,153
28 Mar 25	23.02000 +0.26	23.09	22.70	22.83	244,100
27 Mar 25	22.76000 +0.18	22.87	22.06	22.34	342,064
26 Mar 25	22.58000 +0.07	22.64	22.41	22.53	188,367
25 Mar 25	22.51000 -0.02	22.84	22.40	22.70	268,460
24 Mar 25	22.53000 +0.16	22.54	22.22	22.40	270,193
21 Mar 25	22.37000 -0.57	23.16	22.34	22.95	440,027
20 Mar 25	22.94000 +0.00	23.01	22.53	22.64	271,469
19 Mar 25	22.94000 +0.40	22.98	22.64	22.66	466,761
18 Mar 25	22.54000 +0.14	22.70	22.35	22.54	276,049
17 Mar 25	22.40000 +0.61	22.57	21.91	21.91	429,199
14 Mar 25	21.79000 -0.18	22.04	21.64	21.97	412,442
13 Mar 25	21.97000 +0.24	22.20	21.69	21.69	320,812
12 Mar 25	21.73000 -0.10	22.03	21.65	21.83	434,108
11 Mar 25	21.83000 -0.01	21.94	21.46	21.48	653,933
10 Mar 25	21.84000 -0.01	21.84	21.13	21.66	863,587
07 Mar 25	21.85000 +0.29	22.13	21.68	21.73	465,645
06 Mar 25	21.56000 +0.10	22.05	21.51	21.69	649,431
05 Mar 25	21.46000 -0.54	22.27	21.32	22.00	877,351
04 Mar 25	22.00000 +0.35	22.30	21.16	21.34	625,602
03 Mar 25	21.65000 -0.35	22.33	21.54	22.12	694,168
28 Feb 25	22.00000 +0.13	22.27	21.87	21.91	964,258
27 Feb 25	21.87000 -0.90	22.41	21.75	22.30	1,167,568
26 Feb 25	22.77000 -0.18	22.99	22.43	22.81	698,655
25 Feb 25	22.95000 -0.16	23.38	22.87	23.02	428,759
24 Feb 25	23.11000 -0.20	23.19	22.72	22.99	600,699
21 Feb 25	23.31000 +0.39	23.42	22.82	23.07	568,900
20 Feb 25	22.92000 -1.76	23.64	22.82	23.53	728,165
19 Feb 25	24.68000 +0.88	24.81	23.84	23.95	1,005,926
18 Feb 25	23.80000 -1.04	24.65	23.73	24.51	1,071,248
14 Feb 25	24.84000 +0.12	25.34	24.84	25.21	301,128
13 Feb 25	24.72000 -0.21	25.06	24.70	24.80	384,108
12 Feb 25	24.93000 -0.20	25.26	24.82	24.98	318,710
11 Feb 25	25.13000 -0.12	25.30	25.05	25.28	232,160
10 Feb 25	25.25000 +0.29	25.36	24.81	24.96	325,723
07 Feb 25	24.96000 -0.15	25.36	24.90	25.11	483,767
06 Feb 25	25.11000 -0.87	25.77	25.01	25.69	662,781
05 Feb 25	25.98000 -0.05	26.02	25.26	25.77	473,570
04 Feb 25	26.03000 +0.31	26.38	25.31	25.93	645,033
03 Feb 25	25.72000 +0.21	25.94	25.18	25.35	431,850
31 Jan 25	25.51000 -0.36	26.01	25.42	26.01	296,812
30 Jan 25	25.87000 -0.09	26.01	25.74	25.88	387,522
29 Jan 25	25.96000 +0.53	25.98	25.31	25.39	296,984
28 Jan 25	25.43000 +0.32	25.55	24.86	25.30	325,388
27 Jan 25	25.11000 -0.10	25.54	25.06	25.10	477,349
24 Jan 25	25.21000 -0.62	25.86	25.11	25.75	400,617
23 Jan 25	25.83000 +0.14	26.20	25.73	25.73	436,435
22 Jan 25	25.69000 +0.36	25.83	25.20	25.28	460,249
21 Jan 25	25.33000 +0.24	25.49	24.97	25.40	575,059
17 Jan 25	25.09000 -0.68	25.67	24.90	25.19	385,793
16 Jan 25	25.77000 -0.58	26.26	25.69	26.07	298,236
15 Jan 25	26.35000 +0.30	26.50	26.00	26.19	286,064
14 Jan 25	26.05000 +0.45	26.18	25.57	25.63	436,414
13 Jan 25	25.60000 -0.36	26.07	25.18	25.75	502,042
10 Jan 25	25.96000 +1.41	26.07	25.08	25.18	847,124
08 Jan 25	24.55000 +0.17	24.63	24.02	24.26	291,947
07 Jan 25	24.38000 +0.24	24.83	24.27	24.47	330,654
06 Jan 25	24.14000 +0.00	24.68	24.09	24.40	347,863
03 Jan 25	24.14000 -0.14	24.70	24.00	24.51	440,068
02 Jan 25	24.28000 +1.34	24.33	23.30	23.42	726,205
31 Dec 24	22.94000 +0.72	23.20	22.22	22.22	476,811
30 Dec 24	22.22000 +0.41	22.55	22.02	22.05	477,044
27 Dec 24	21.81000 +0.09	22.00	21.64	21.89	334,039
26 Dec 24	21.72000 -0.21	21.96	21.52	21.92	368,306
24 Dec 24	21.93000 +0.02	22.12	21.65	22.00	306,718
23 Dec 24	21.91000 +0.58	21.96	21.30	21.33	317,592
20 Dec 24	21.33000 +0.20	21.63	20.85	20.92	477,687
19 Dec 24	21.13000 -0.14	21.50	21.07	21.37	416,086
18 Dec 24	21.27000 -0.12	21.89	21.22	21.40	483,067
17 Dec 24	21.39000 +0.04	21.53	20.96	21.11	525,688
16 Dec 24	21.35000 -0.94	21.96	20.96	21.96	914,516
13 Dec 24	22.29000 +0.02	22.35	21.92	22.27	283,259
12 Dec 24	22.27000 +0.25	22.41	21.81	22.00	359,029
11 Dec 24	22.02000 -0.82	22.89	22.02	22.80	438,060
10 Dec 24	22.84000 +0.45	23.07	22.32	22.36	363,305
09 Dec 24	22.39000 +0.46	22.68	21.80	22.00	469,692
06 Dec 24	21.93000 -0.71	22.69	21.39	22.64	800,857
05 Dec 24	22.64000 -0.87	23.59	22.57	23.37	652,132
04 Dec 24	23.51000 -0.21	24.03	23.46	23.75	359,829
03 Dec 24	23.72000 +0.17	24.04	23.68	23.75	397,653
02 Dec 24	23.55000 -0.59	23.95	23.54	23.95	467,016
29 Nov 24	24.14000 +0.13	24.22	23.82	24.01	220,171
27 Nov 24	24.01000 -1.74	24.62	23.87	24.55	579,094
26 Nov 24	25.75000 -0.40	26.21	25.71	25.94	422,014
25 Nov 24	26.15000 -0.19	26.49	25.90	26.32	418,351
22 Nov 24	26.34000 +0.16	26.42	26.01	26.10	271,687
21 Nov 24	26.18000 -0.32	26.36	25.82	26.20	384,846
20 Nov 24	26.50000 +0.08	26.55	26.19	26.55	354,266
19 Nov 24	26.42000 +0.48	26.46	25.90	25.95	260,264
18 Nov 24	25.94000 +0.64	26.12	25.27	25.30	416,962
15 Nov 24	25.30000 -0.27	25.74	25.22	25.67	324,558
14 Nov 24	25.57000 -0.08	26.06	25.52	25.81	426,034
13 Nov 24	25.65000 +0.83	26.03	24.79	24.84	652,162
12 Nov 24	24.82000 +0.89	25.25	23.60	23.64	765,902
11 Nov 24	23.93000 +0.11	24.09	23.59	23.80	372,278
08 Nov 24	23.82000 -0.32	24.08	23.59	24.00	287,435
07 Nov 24	24.14000 +0.34	24.59	24.03	24.24	312,828
06 Nov 24	23.80000 +0.69	23.84	23.00	23.00	507,108
05 Nov 24	23.11000 +0.09	23.36	22.80	23.23	527,852
04 Nov 24	23.02000 -1.22	24.23	23.02	24.23	673,821
01 Nov 24	24.24000 -0.26	24.61	24.20	24.50	217,024
31 Oct 24	24.50000 +0.24	24.66	24.20	24.20	231,908
30 Oct 24	24.26000 -0.12	24.42	24.17	24.20	308,864
29 Oct 24	24.38000 -0.28	24.72	24.23	24.60	303,503
28 Oct 24	24.66000 +0.10	24.78	24.39	24.56	242,724
25 Oct 24	24.56000 +0.02	24.80	24.40	24.57	246,970
24 Oct 24	24.54000 -0.01	24.62	24.27	24.30	326,329
23 Oct 24	24.55000 -0.50	24.92	24.44	24.92	463,581
22 Oct 24	25.05000 -0.17	25.29	25.00	25.15	243,564
21 Oct 24	25.22000 -0.30	25.72	25.20	25.56	211,335
18 Oct 24	25.52000 +0.07	25.60	25.36	25.51	154,792
17 Oct 24	25.45000 -0.29	25.67	25.25	25.60	223,077
16 Oct 24	25.74000 +0.47	25.76	25.40	25.46	208,438
15 Oct 24	25.27000 -0.63	25.60	25.26	25.60	342,874
14 Oct 24	25.90000 -0.06	26.00	25.69	25.89	179,365
11 Oct 24	25.96000 -0.19	26.14	25.87	26.12	154,339
10 Oct 24	26.15000 -0.01	26.17	25.95	26.02	110,810
09 Oct 24	26.16000 -0.46	26.46	25.87	26.42	165,706
08 Oct 24	26.62000 -0.31	26.79	26.35	26.78	169,791
07 Oct 24	26.93000 +0.52	26.96	26.54	26.59	260,816
04 Oct 24	26.41000 +0.14	26.58	26.18	26.41	186,696
03 Oct 24	26.27000 +0.35	26.33	25.92	26.00	229,501
02 Oct 24	25.92000 +0.38	26.24	25.82	25.94	218,993
01 Oct 24	25.54000 +0.10	25.73	25.16	25.46	242,659
30 Sep 24	25.44000 -0.48	25.89	25.35	25.89	301,820
27 Sep 24	25.92000 -0.61	26.46	25.89	26.46	254,772
26 Sep 24	26.53000 +0.72	26.58	25.92	25.92	329,609
25 Sep 24	25.81000 -0.51	26.19	25.73	26.14	190,066
24 Sep 24	26.32000 +0.30	26.67	26.30	26.38	156,048
23 Sep 24	26.02000 -0.12	26.44	25.95	26.14	293,195
20 Sep 24	26.14000 -0.77	26.62	26.07	26.62	399,938
19 Sep 24	26.91000 +0.47	26.92	26.66	26.90	300,410
18 Sep 24	26.44000 -0.16	26.81	26.37	26.70	306,678
17 Sep 24	26.60000 +0.06	26.79	26.45	26.66	230,276
16 Sep 24	26.54000 +0.32	26.58	26.23	26.40	178,756
13 Sep 24	26.22000 +0.31	26.42	26.11	26.11	177,391
12 Sep 24	25.91000 +0.49	26.05	25.57	25.66	194,991
11 Sep 24	25.42000 +0.32	25.47	25.02	25.04	188,978
10 Sep 24	25.10000 -0.16	25.13	24.88	25.11	356,692
09 Sep 24	25.26000 +0.03	25.40	25.06	25.10	263,022
06 Sep 24	25.23000 -0.25	25.56	25.02	25.55	255,213
05 Sep 24	25.48000 -0.46	25.96	25.48	25.91	225,018
04 Sep 24	25.94000 -0.18	26.18	25.85	25.85	284,867
03 Sep 24	26.12000 -0.54	26.34	25.76	26.34	588,322
30 Aug 24	26.66000 +0.27	26.76	26.39	26.39	288,439
29 Aug 24	26.39000 -0.71	26.61	26.26	26.29	238,584
28 Aug 24	27.10000 -0.51	27.54	27.09	27.50	328,660
27 Aug 24	27.61000 +0.30	27.64	27.16	27.31	224,615
26 Aug 24	27.31000 -0.02	27.77	27.31	27.43	247,592
23 Aug 24	27.33000 +0.71	27.36	26.65	26.73	230,055
22 Aug 24	26.62000 -0.24	27.03	26.61	26.85	222,501
21 Aug 24	26.86000 +0.08	27.16	26.74	26.82	217,410
20 Aug 24	26.78000 -0.54	27.29	26.77	27.26	240,392
19 Aug 24	27.32000 +0.26	27.49	26.93	27.06	254,992
16 Aug 24	27.06000 +0.25	27.22	26.77	26.79	311,133
15 Aug 24	26.81000 +0.94	26.94	26.27	26.69	445,191
14 Aug 24	25.87000 -0.08	27.00	25.75	27.00	468,165
13 Aug 24	25.95000 -0.13	26.18	25.78	26.18	257,732
12 Aug 24	26.08000 +0.07	26.46	26.06	26.23	180,101
09 Aug 24	26.01000 +0.03	26.24	25.82	25.95	140,590
08 Aug 24	25.98000 +0.47	25.99	25.43	25.51	126,071
07 Aug 24	25.51000 +0.28	26.05	25.44	26.05	217,692
06 Aug 24	25.23000 +0.21	25.55	24.99	25.00	296,961
05 Aug 24	25.02000 -0.67	25.18	24.32	24.90	440,302
02 Aug 24	25.69000 -0.84	26.19	25.57	26.14	306,976
01 Aug 24	26.53000 -0.37	27.04	26.28	26.96	242,179
31 Jul 24	26.90000 +0.07	27.22	26.90	26.92	193,211
30 Jul 24	26.83000 +0.19	26.93	26.64	26.64	154,950
29 Jul 24	26.64000 +0.06	27.02	26.48	26.84	186,497
26 Jul 24	26.58000 +0.03	26.76	26.48	26.75	192,592
25 Jul 24	26.55000 -0.19	26.95	26.52	26.75	207,982
24 Jul 24	26.74000 -0.70	27.40	26.73	27.40	190,870
23 Jul 24	27.44000 -0.01	27.60	27.20	27.37	191,352
22 Jul 24	27.45000 +0.52	27.60	26.99	27.00	233,044
19 Jul 24	26.93000 -0.15	27.05	26.75	26.90	149,305
18 Jul 24	27.08000 -0.16	27.56	26.96	27.42	190,363
17 Jul 24	27.24000 +0.09	27.41	27.14	27.15	215,919
16 Jul 24	27.15000 +0.29	27.22	26.77	26.92	212,616
15 Jul 24	26.86000 +0.52	27.00	26.25	26.34	236,804
12 Jul 24	26.34000 -0.06	26.62	26.31	26.53	193,386
11 Jul 24	26.40000 -0.41	26.73	26.35	26.59	282,499
10 Jul 24	26.81000 +0.40	26.83	26.45	26.45	193,412
09 Jul 24	26.41000 +0.09	26.60	26.28	26.28	175,045
08 Jul 24	26.32000 -0.68	26.91	26.29	26.89	275,280
05 Jul 24	27.00000 -0.37	27.26	26.76	27.26	177,201
03 Jul 24	27.37000 +0.28	27.50	27.24	27.27	115,280
02 Jul 24	27.09000 +0.10	27.23	26.68	26.93	185,173
01 Jul 24	26.99000 -0.05	27.35	26.74	27.25	323,951
28 Jun 24	27.04000 -0.94	28.06	26.96	28.00	774,488
27 Jun 24	27.98000 -0.04	28.27	27.85	28.17	156,379
26 Jun 24	28.02000 +0.06	28.08	27.70	27.70	213,200
25 Jun 24	27.96000 +0.16	27.97	27.59	27.64	180,091
24 Jun 24	27.80000 +0.34	28.00	27.58	27.58	316,365
21 Jun 24	27.46000 +0.43	27.58	26.97	27.08	435,553
20 Jun 24	27.03000 +1.20	27.14	25.80	25.85	709,349
18 Jun 24	25.83000 +0.11	26.04	25.73	25.73	152,191
17 Jun 24	25.72000 -0.13	26.05	25.59	25.82	206,882
14 Jun 24	25.85000 -0.27	26.30	25.81	26.25	251,862
13 Jun 24	26.12000 -0.67	26.63	25.85	26.59	266,432
12 Jun 24	26.79000 +0.17	26.97	26.67	26.89	237,824
11 Jun 24	26.62000 -0.72	26.90	26.37	26.90	298,223
10 Jun 24	27.34000 -0.71	27.45	27.07	27.25	252,737
07 Jun 24	28.05000 -0.41	28.42	27.95	28.33	392,967
06 Jun 24	28.46000 -0.19	28.55	28.32	28.40	198,222
05 Jun 24	28.65000 +0.15	28.76	28.39	28.57	216,443
04 Jun 24	28.50000 -0.10	28.69	28.41	28.46	246,949
03 Jun 24	28.60000 -0.14	28.90	28.51	28.80	269,223
31 May 24	28.74000 -0.11	29.07	28.52	29.07	296,350
30 May 24	28.85000 +0.21	29.18	28.73	29.10	218,034
29 May 24	28.64000 -0.26	29.22	28.40	29.17	349,860
28 May 24	28.90000 -0.53	29.80	28.84	29.79	398,901
24 May 24	29.43000 +0.91	29.86	29.23	29.41	535,298
23 May 24	28.52000 -0.51	30.48	28.50	29.90	511,117
22 May 24	29.03000 -0.63	29.47	28.90	29.42	297,671
21 May 24	29.66000 +0.28	29.79	29.45	29.69	243,431
20 May 24	29.38000 -0.05	29.78	29.35	29.46	279,566
17 May 24	29.43000 +0.21	29.66	29.05	29.29	287,116
16 May 24	29.22000 +0.33	29.26	28.86	28.97	196,869
15 May 24	28.89000 +0.11	29.09	28.55	28.85	190,535
14 May 24	28.78000 +0.10	28.95	28.64	28.86	203,533
13 May 24	28.68000 +0.15	28.96	28.33	28.89	360,509
10 May 24	28.53000 +0.60	28.99	28.50	28.86	403,467
09 May 24	27.93000 +0.32	28.11	27.61	27.61	436,765
08 May 24	27.61000 +0.62	27.62	27.06	27.10	209,895
07 May 24	26.99000 +0.17	27.08	26.79	26.90	202,021
06 May 24	26.82000 +0.22	27.07	26.71	26.74	289,116
03 May 24	26.60000 +0.09	26.65	26.29	26.65	186,251
02 May 24	26.51000 +0.42	26.52	26.20	26.26	240,128
01 May 24	26.09000 +0.08	26.20	25.70	25.91	305,685
30 Apr 24	26.01000 -0.36	26.42	25.95	26.38	201,792
29 Apr 24	26.37000 +0.22	26.37	26.02	26.18	202,040
26 Apr 24	26.15000 +0.05	26.34	25.98	26.25	146,958
25 Apr 24	26.10000 +0.20	26.13	25.79	25.87	171,204
24 Apr 24	25.90000 -0.06	25.95	25.69	25.93	165,872
23 Apr 24	25.96000 +0.16	26.15	25.74	25.78	214,155
22 Apr 24	25.80000 +0.01	25.90	25.58	25.76	200,513
19 Apr 24	25.79000 +0.41	25.84	25.34	25.34	252,055
18 Apr 24	25.38000 -0.13	25.63	25.31	25.51	261,554
17 Apr 24	25.51000 +0.20	25.77	25.33	25.39	245,181
16 Apr 24	25.31000 +0.13	25.35	24.95	25.12	332,876
15 Apr 24	25.18000 -0.26	25.53	25.12	25.49	266,071
12 Apr 24	25.44000 -0.23	26.19	25.35	25.87	251,206
11 Apr 24	25.67000 +0.35	25.82	25.39	25.70	198,545
10 Apr 24	25.32000 -0.24	25.50	25.22	25.38	233,328
09 Apr 24	25.56000 -0.04	25.84	25.50	25.75	188,495
08 Apr 24	25.60000 -0.11	25.80	25.47	25.65	225,816
05 Apr 24	25.71000 -0.18	25.89	25.63	25.88	146,719
04 Apr 24	25.89000 -0.41	26.28	25.89	26.26	211,088
03 Apr 24	26.30000 +0.38	26.43	25.93	25.93	342,404
02 Apr 24	25.92000 +0.24	25.99	25.51	25.63	240,425
01 Apr 24	25.68000 +0.25	25.85	25.46	25.59	221,744
28 Mar 24	25.43000 +0.21	25.54	25.25	25.32	277,913
27 Mar 24	25.22000 +0.19	25.25	25.03	25.11	249,338
26 Mar 24	25.03000 -0.19	25.30	25.00	25.28	222,264
25 Mar 24	25.22000 +0.08	25.46	25.11	25.18	161,568
22 Mar 24	25.14000 -0.22	25.29	25.07	25.20	215,537
21 Mar 24	25.36000 +0.17	25.46	25.03	25.13	269,675
20 Mar 24	25.19000 -0.19	25.24	24.84	25.15	304,749
19 Mar 24	25.38000 +0.12	25.48	25.10	25.13	237,669
18 Mar 24	25.26000 -0.15	25.44	25.08	25.40	354,049
15 Mar 24	25.41000 -0.16	25.72	25.40	25.50	284,733
14 Mar 24	25.57000 -0.05	25.69	25.21	25.59	201,877
13 Mar 24	25.62000 +0.10	25.83	25.49	25.65	233,919
12 Mar 24	25.52000 +0.03	25.61	25.33	25.47	304,024
11 Mar 24	25.49000 +0.00	25.50	25.11	25.34	258,646
08 Mar 24	25.49000 +0.10	25.61	25.26	25.50	401,260
07 Mar 24	25.39000 +0.30	25.39	25.06	25.16	277,360
06 Mar 24	25.09000 +0.16	25.53	25.05	25.23	473,558
05 Mar 24	24.93000 +0.08	25.39	24.83	25.00	464,757
04 Mar 24	24.85000 -0.56	25.52	24.82	25.35	451,707
01 Mar 24	25.41000 +0.17	25.68	25.25	25.28	278,883
29 Feb 24	25.24000 +0.04	25.68	25.00	25.12	431,594
28 Feb 24	25.20000 +0.83	25.54	24.34	24.37	972,313
27 Feb 24	24.37000 -0.50	24.60	24.16	24.36	672,293
26 Feb 24	24.87000 -0.44	25.15	24.64	25.00	574,322
23 Feb 24	25.31000 +0.10	25.46	24.83	25.20	475,202
22 Feb 24	25.21000 -1.29	25.65	25.12	25.57	570,816
21 Feb 24	26.50000 -0.18	27.03	26.42	26.79	519,857
20 Feb 24	26.68000 -0.14	26.90	26.42	26.76	424,591
16 Feb 24	26.82000 -0.19	27.03	26.75	27.00	330,676
15 Feb 24	27.01000 +0.71	27.16	25.99	25.99	473,695
14 Feb 24	26.30000 +0.12	26.52	26.04	26.40	315,071
13 Feb 24	26.18000 -0.31	26.49	25.95	26.38	364,115
12 Feb 24	26.49000 +0.59	26.75	26.00	26.00	388,191
09 Feb 24	25.90000 -0.27	26.28	25.70	26.06	692,759
08 Feb 24	26.17000 -0.66	26.83	26.11	26.80	699,313
07 Feb 24	26.83000 -1.61	28.00	26.22	27.42	1,499,255
06 Feb 24	28.44000 -0.04	28.68	28.16	28.30	352,620
05 Feb 24	28.48000 -0.33	28.71	28.10	28.68	450,494
02 Feb 24	28.81000 -1.11	29.33	28.73	29.25	571,673
01 Feb 24	29.92000 -0.05	30.39	29.65	30.16	187,285
31 Jan 24	29.97000 -0.42	30.44	29.95	30.35	201,627
30 Jan 24	30.39000 +0.08	30.44	29.97	29.97	205,882
29 Jan 24	30.31000 -0.29	30.60	30.19	30.50	184,246
26 Jan 24	30.60000 +0.23	30.67	30.13	30.44	189,620
25 Jan 24	30.37000 +0.39	30.38	29.87	30.03	222,878
24 Jan 24	29.98000 +0.03	30.41	29.88	30.06	246,314
23 Jan 24	29.95000 +0.55	30.07	29.32	29.46	490,605
22 Jan 24	29.40000 -0.17	29.80	29.36	29.52	228,878
19 Jan 24	29.57000 -0.09	29.70	29.36	29.69	226,444
18 Jan 24	29.66000 +0.15	29.72	29.36	29.60	203,386
17 Jan 24	29.51000 -0.23	29.95	29.37	29.57	256,175
16 Jan 24	29.74000 -0.54	30.39	29.72	30.28	255,028
12 Jan 24	30.28000 +0.10	30.77	30.26	30.26	179,488
11 Jan 24	30.18000 +0.18	30.23	29.51	29.95	405,892
10 Jan 24	30.00000 -0.44	30.36	29.85	30.36	309,772
09 Jan 24	30.44000 -0.40	30.70	30.21	30.68	255,286
08 Jan 24	30.84000 -0.43	31.10	30.25	31.10	356,939
05 Jan 24	31.27000 +0.50	31.41	30.83	30.89	371,088
04 Jan 24	30.77000 +0.24	31.10	30.70	30.70	367,843
03 Jan 24	30.53000 +0.51	30.69	30.00	30.00	634,404
02 Jan 24	30.02000 +0.96	30.11	29.26	29.42	459,928
29 Dec 23	29.06000 -0.13	29.48	28.97	29.29	287,600
28 Dec 23	29.19000 -0.36	29.74	29.19	29.52	296,718
27 Dec 23	29.55000 -0.30	29.95	29.50	29.80	201,596
26 Dec 23	29.85000 -0.23	30.10	29.77	30.08	285,559
22 Dec 23	30.08000 +0.19	30.22	30.00	30.00	182,833
21 Dec 23	29.89000 +0.22	29.97	29.67	29.81	184,672
20 Dec 23	29.67000 -0.23	30.24	29.62	29.99	249,605
19 Dec 23	29.90000 +0.33	29.94	29.63	29.73	202,750
18 Dec 23	29.57000 +0.38	30.17	29.46	29.90	253,338
15 Dec 23	29.19000 +0.21	29.32	29.00	29.26	371,391
14 Dec 23	28.98000 +0.24	29.44	28.86	29.30	293,820
13 Dec 23	28.74000 +0.57	28.80	28.06	28.20	273,058
12 Dec 23	28.17000 -0.12	28.37	27.85	28.06	384,020
11 Dec 23	28.29000 -0.42	28.61	28.21	28.61	268,275
08 Dec 23	28.71000 +0.39	28.73	28.42	28.42	216,361
07 Dec 23	28.32000 -0.13	28.65	28.05	28.46	424,415
06 Dec 23	28.45000 -0.20	28.91	28.37	28.62	369,355
05 Dec 23	28.65000 -0.33	28.98	28.64	28.90	376,131
04 Dec 23	28.98000 -0.34	29.20	28.72	29.00	283,126
01 Dec 23	29.32000 +0.30	29.38	28.84	28.96	227,254
30 Nov 23	29.02000 -0.50	29.23	28.76	29.04	498,180
29 Nov 23	29.52000 +0.29	29.63	28.92	29.23	479,907
28 Nov 23	29.23000 -0.89	30.00	29.22	29.90	506,359
27 Nov 23	30.12000 -1.41	30.72	29.96	30.70	425,209
24 Nov 23	31.53000 +0.25	31.78	31.39	31.50	309,650
22 Nov 23	31.28000 +0.36	31.42	30.68	30.85	434,299
21 Nov 23	30.92000 -0.25	31.29	30.76	31.16	379,785
20 Nov 23	31.17000 -0.29	31.45	31.00	31.41	385,721
17 Nov 23	31.46000 +0.55	31.83	31.00	31.03	428,205
16 Nov 23	30.91000 -0.29	31.18	30.79	31.03	180,604
15 Nov 23	31.20000 -0.29	31.59	31.11	31.23	318,704
14 Nov 23	31.49000 +0.30	31.60	31.05	31.30	327,178
13 Nov 23	31.19000 +0.41	31.24	30.84	30.87	177,861
10 Nov 23	30.78000 +0.01	30.90	30.52	30.70	208,227
09 Nov 23	30.77000 +0.37	31.00	30.51	30.51	192,915
08 Nov 23	30.40000 -0.24	32.23	30.11	31.25	512,323
07 Nov 23	30.64000 -0.59	31.21	30.60	31.05	197,536
06 Nov 23	31.23000 +0.13	31.71	31.04	31.70	214,807
03 Nov 23	31.10000 -0.07	31.40	30.86	31.35	207,677
02 Nov 23	31.17000 +0.41	31.24	30.50	30.76	233,920
01 Nov 23	30.76000 +0.22	30.84	30.45	30.57	153,212
31 Oct 23	30.54000 +0.33	30.66	30.03	30.27	133,012
30 Oct 23	30.21000 -0.09	30.70	30.04	30.51	144,932
27 Oct 23	30.30000 -0.06	30.41	30.02	30.21	116,035
26 Oct 23	30.36000 -0.22	30.55	30.14	30.41	129,642
25 Oct 23	30.58000 +0.08	30.73	30.44	30.46	116,451
24 Oct 23	30.50000 +0.32	30.81	30.31	30.40	157,371
23 Oct 23	30.18000 -0.18	30.64	29.75	30.09	178,202
20 Oct 23	30.36000 -0.15	30.72	30.24	30.48	178,236
19 Oct 23	30.51000 -0.67	31.00	30.47	30.93	198,967
18 Oct 23	31.18000 +0.13	31.37	30.87	30.97	264,740
17 Oct 23	31.05000 +0.16	31.31	30.72	30.75	199,723
16 Oct 23	30.89000 +0.14	31.11	30.67	30.81	177,647
13 Oct 23	30.75000 +0.66	30.92	30.22	30.27	210,977
12 Oct 23	30.09000 +0.00	30.39	29.93	30.28	215,117
11 Oct 23	30.09000 -0.09	30.33	29.90	30.06	259,096
10 Oct 23	30.18000 +0.24	30.60	29.96	30.15	278,693
09 Oct 23	29.94000 +0.83	30.26	29.28	29.30	811,466
06 Oct 23	29.11000 +0.08	29.44	28.60	29.01	213,041
05 Oct 23	29.03000 +0.79	29.03	27.98	28.00	334,310
04 Oct 23	28.24000 -0.53	28.50	27.76	28.32	397,385
03 Oct 23	28.77000 -0.42	29.10	28.34	29.00	332,008
02 Oct 23	29.19000 -0.97	30.24	29.07	30.16	469,735
29 Sep 23	30.16000 -0.42	30.65	29.93	30.65	275,777
28 Sep 23	30.58000 +0.29	30.67	30.08	30.29	239,164
27 Sep 23	30.29000 +0.07	30.62	30.25	30.37	145,246
26 Sep 23	30.22000 +0.02	30.37	29.87	29.87	157,601
25 Sep 23	30.20000 +0.15	30.33	29.84	29.92	146,667
22 Sep 23	30.05000 +0.20	30.30	29.92	29.98	182,822
21 Sep 23	29.85000 -0.09	30.20	29.78	29.95	163,000
20 Sep 23	29.94000 -0.14	30.33	29.91	30.11	139,394
19 Sep 23	30.08000 -0.08	30.54	29.79	30.37	215,286
18 Sep 23	30.16000 +0.20	30.47	29.77	30.00	246,261
15 Sep 23	29.96000 -0.32	30.30	29.95	30.11	216,294
14 Sep 23	30.28000 +0.45	30.57	30.02	30.03	163,475
13 Sep 23	29.83000 -0.31	30.25	29.75	30.14	229,844
12 Sep 23	30.14000 -0.16	30.35	29.85	30.01	311,166
11 Sep 23	30.30000 -0.41	30.82	30.12	30.74	190,145
08 Sep 23	30.71000 +0.37	30.76	30.21	30.38	147,208
07 Sep 23	30.34000 +0.08	30.69	30.20	30.21	199,063
06 Sep 23	30.26000 +0.00	30.58	30.09	30.33	154,622
05 Sep 23	30.26000 -0.44	30.76	30.15	30.75	235,858
01 Sep 23	30.70000 +0.42	30.76	30.29	30.41	260,975
31 Aug 23	30.28000 -0.62	30.80	30.25	30.76	286,118
30 Aug 23	30.90000 -0.80	31.30	30.67	30.94	239,283
29 Aug 23	31.70000 +0.28	32.10	31.41	31.52	424,455
28 Aug 23	31.42000 +0.50	31.77	31.19	31.24	252,265
25 Aug 23	30.92000 +0.14	31.08	30.55	30.92	201,443
24 Aug 23	30.78000 -0.20	31.10	30.63	30.77	186,748
23 Aug 23	30.98000 -0.41	31.21	30.60	30.95	205,332
22 Aug 23	31.39000 +0.42	31.46	30.95	30.95	176,709
21 Aug 23	30.97000 -0.26	31.55	30.89	31.37	282,248
18 Aug 23	31.23000 +0.24	31.31	30.48	30.66	208,634
17 Aug 23	30.99000 +0.09	31.24	30.72	31.04	189,473
16 Aug 23	30.90000 -1.03	31.78	30.25	31.78	810,754
15 Aug 23	31.93000 -0.22	32.18	31.59	31.78	238,890
14 Aug 23	32.15000 -0.14	32.19	31.56	32.01	232,169
11 Aug 23	32.29000 +0.07	32.40	32.02	32.17	201,519
10 Aug 23	32.22000 -0.68	32.77	32.18	32.77	179,737
09 Aug 23	32.90000 +0.45	33.33	32.64	32.67	399,517
08 Aug 23	32.45000 +0.34	32.47	31.52	31.71	175,686
07 Aug 23	32.11000 +0.31	32.16	31.60	31.89	218,887
04 Aug 23	31.80000 -0.47	32.36	31.76	32.07	208,723
03 Aug 23	32.27000 +0.66	32.48	31.46	31.47	257,613
02 Aug 23	31.61000 -0.12	31.69	30.95	31.33	316,332
01 Aug 23	31.73000 -0.09	31.79	31.39	31.56	194,903
31 Jul 23	31.82000 +0.35	31.94	31.60	31.60	251,382
28 Jul 23	31.47000 +0.76	31.50	30.65	30.72	332,484
27 Jul 23	30.71000 -0.02	31.02	30.52	30.81	180,811
26 Jul 23	30.73000 -0.06	30.91	30.41	30.50	157,397
25 Jul 23	30.79000 +0.21	31.18	30.50	30.55	192,593
24 Jul 23	30.58000 +0.50	30.67	30.17	30.17	193,449
21 Jul 23	30.08000 -0.31	30.47	29.97	30.47	272,342
20 Jul 23	30.39000 -0.09	30.55	30.16	30.48	161,650
19 Jul 23	30.48000 -0.29	30.77	30.38	30.52	246,681
18 Jul 23	30.77000 -0.11	30.94	30.56	30.72	187,102
17 Jul 23	30.88000 +0.31	30.92	30.24	30.48	257,716
14 Jul 23	30.57000 -0.55	31.14	30.50	31.14	226,623
13 Jul 23	31.12000 +0.13	31.24	30.94	31.23	158,072
12 Jul 23	30.99000 +0.17	31.30	30.90	31.14	194,168
11 Jul 23	30.82000 +0.39	30.82	30.48	30.70	178,265
10 Jul 23	30.43000 -0.15	30.88	30.33	30.58	222,093
07 Jul 23	30.58000 +0.14	30.87	30.09	30.09	219,763
06 Jul 23	30.44000 -0.31	30.78	29.89	30.54	304,745
05 Jul 23	30.75000 +0.09	30.98	30.44	30.71	236,402
03 Jul 23	30.66000 +0.13	30.93	30.42	30.53	113,977
30 Jun 23	30.53000 +0.20	30.78	30.39	30.58	238,060
29 Jun 23	30.33000 +0.43	30.41	29.80	29.85	163,089
28 Jun 23	29.90000 +0.29	29.96	29.20	29.50	347,259
27 Jun 23	29.61000 -0.38	30.09	29.53	29.95	411,171
26 Jun 23	29.99000 -0.08	30.23	29.77	30.00	287,419
23 Jun 23	30.07000 -0.45	30.31	29.89	29.95	1,037,480
22 Jun 23	30.52000 -0.36	30.74	30.38	30.69	220,362
21 Jun 23	30.88000 +0.30	31.03	30.46	30.47	179,685
20 Jun 23	30.58000 -0.47	30.78	30.25	30.76	215,195
16 Jun 23	31.05000 -0.17	31.57	30.88	31.57	274,145
15 Jun 23	31.22000 +0.27	31.40	31.05	31.17	242,196
14 Jun 23	30.95000 +0.62	31.30	30.63	30.63	336,159
13 Jun 23	30.33000 +0.24	30.88	30.11	30.65	277,627
12 Jun 23	30.09000 -0.17	30.47	29.86	30.35	386,887
09 Jun 23	30.26000 +0.06	30.51	30.16	30.43	233,586
08 Jun 23	30.20000 -0.30	30.62	30.11	30.50	257,254
07 Jun 23	30.50000 +0.08	30.83	30.26	30.70	346,060
06 Jun 23	30.42000 +0.06	30.53	29.95	29.95	321,150
05 Jun 23	30.36000 -0.51	30.98	30.25	30.84	261,000
02 Jun 23	30.87000 +0.70	31.03	30.57	30.72	302,108
01 Jun 23	30.17000 +0.38	30.38	29.89	30.03	268,267
31 May 23	29.79000 -0.61	30.25	29.36	29.49	430,757
30 May 23	30.40000 -0.80	30.54	29.86	30.18	328,956
26 May 23	31.20000 +0.57	31.35	30.58	30.63	331,162
25 May 23	30.63000 -0.59	30.94	30.39	30.84	317,306
24 May 23	31.22000 -0.03	31.33	30.81	31.13	253,727
23 May 23	31.25000 +0.00	31.58	31.10	31.27	290,088
22 May 23	31.25000 +0.26	31.60	30.49	30.75	386,134
19 May 23	30.99000 +0.21	31.38	30.61	30.79	349,923
18 May 23	30.78000 +0.55	30.86	30.01	30.03	343,142
17 May 23	30.23000 -0.26	30.51	29.18	30.51	1,068,305
16 May 23	30.49000 -1.85	31.66	30.40	31.23	798,681
15 May 23	32.34000 -0.60	32.88	32.13	32.61	323,019
12 May 23	32.94000 +0.12	33.25	32.39	32.86	235,861
11 May 23	32.82000 +0.44	32.99	32.02	32.19	308,358
10 May 23	32.38000 +0.17	32.52	31.80	32.52	290,359
09 May 23	32.21000 -0.22	32.40	31.90	32.25	227,744
08 May 23	32.43000 +0.24	32.56	31.89	32.33	354,226
05 May 23	32.19000 +0.66	32.76	31.91	32.33	548,600
04 May 23	31.53000 -0.97	32.40	30.97	32.35	734,374
03 May 23	32.50000 -0.95	33.35	32.48	33.22	384,527
02 May 23	33.45000 -0.63	33.98	33.06	33.98	339,219
01 May 23	34.08000 -0.33	34.63	33.78	34.57	256,449
28 Apr 23	34.41000 +0.01	34.66	34.06	34.28	271,855
27 Apr 23	34.40000 +0.96	34.42	33.23	33.40	401,712
26 Apr 23	33.44000 -0.30	34.05	33.30	33.94	315,927
25 Apr 23	33.74000 -0.63	34.10	33.57	34.02	265,462
24 Apr 23	34.37000 +0.15	34.70	34.09	34.14	487,226
21 Apr 23	34.22000 -0.67	34.74	34.04	34.38	306,400
20 Apr 23	34.89000 -0.17	35.07	34.62	34.89	212,206
19 Apr 23	35.06000 -0.41	35.48	34.77	35.33	299,265
18 Apr 23	35.47000 +0.12	35.85	35.26	35.64	349,950
17 Apr 23	35.35000 +0.21	35.75	34.97	35.12	440,250
14 Apr 23	35.14000 -0.02	35.26	34.60	34.76	379,282
13 Apr 23	35.16000 +1.30	35.30	33.95	34.11	499,856
12 Apr 23	33.86000 +0.05	34.02	33.45	33.72	460,096
11 Apr 23	33.81000 +0.12	34.03	33.17	33.40	457,178
10 Apr 23	33.69000 +0.27	34.70	33.40	33.55	600,265
06 Apr 23	33.42000 +0.78	33.88	31.91	32.78	1,581,620
05 Apr 23	32.64000 +0.16	32.65	32.01	32.37	257,060
04 Apr 23	32.48000 -0.64	33.10	32.23	33.09	279,863
03 Apr 23	33.12000 -0.46	33.63	32.38	33.33	464,277
31 Mar 23	33.58000 +0.58	33.58	32.80	32.89	350,228
30 Mar 23	33.00000 -0.03	33.08	32.60	32.96	257,957
29 Mar 23	33.03000 +0.42	33.19	32.24	32.24	352,384
28 Mar 23	32.61000 +0.07	32.67	32.30	32.50	168,148
27 Mar 23	32.54000 +0.05	32.88	31.95	32.41	273,035
24 Mar 23	32.49000 -0.36	32.80	31.95	32.24	267,038
23 Mar 23	32.85000 -0.20	34.00	32.36	33.21	381,170
22 Mar 23	33.05000 -0.59	34.13	32.86	33.31	364,865
21 Mar 23	33.64000 +1.34	33.88	32.94	32.98	453,546
20 Mar 23	32.30000 +1.41	32.69	31.36	31.45	459,501
17 Mar 23	30.89000 -0.57	31.21	29.96	30.82	697,862
16 Mar 23	31.46000 -0.19	31.74	30.35	30.87	540,500
15 Mar 23	31.65000 -1.76	32.22	30.71	31.90	751,484
14 Mar 23	33.41000 +0.49	33.92	32.87	33.20	305,264
13 Mar 23	32.92000 -0.47	33.50	32.06	32.40	483,957
10 Mar 23	33.39000 -0.63	34.25	33.10	33.99	380,857
09 Mar 23	34.02000 -0.81	35.00	33.91	34.79	326,637
08 Mar 23	34.83000 +0.20	35.15	34.42	34.97	381,136
07 Mar 23	34.63000 -0.37	35.01	34.36	34.99	383,822
06 Mar 23	35.00000 -0.63	35.50	34.59	35.43	457,034
03 Mar 23	35.63000 +0.66	35.86	35.00	35.09	374,026
02 Mar 23	34.97000 +0.38	35.00	34.12	34.50	297,701
01 Mar 23	34.59000 -0.10	35.14	34.32	34.89	241,212
28 Feb 23	34.69000 -0.23	35.26	34.64	35.19	340,883
27 Feb 23	34.92000 +0.68	35.23	34.59	34.59	574,080
24 Feb 23	34.24000 -0.11	34.33	33.43	33.99	554,667
23 Feb 23	34.35000 +0.72	34.66	34.04	34.04	664,908
22 Feb 23	33.63000 -1.03	34.31	32.04	33.60	902,363
21 Feb 23	34.66000 -0.26	35.40	34.31	34.94	908,262
17 Feb 23	34.92000 +0.25	35.00	34.12	34.54	577,380
16 Feb 23	34.67000 +0.07	35.03	33.65	34.10	887,157
15 Feb 23	34.60000 -0.34	34.83	33.60	34.07	693,332
14 Feb 23	34.94000 +1.82	35.97	34.13	34.65	1,469,124
13 Feb 23	33.12000 +0.37	33.59	32.35	32.67	613,507
10 Feb 23	32.75000 +0.39	32.95	32.00	32.50	397,276
09 Feb 23	32.36000 +1.43	32.70	31.65	31.80	832,074
08 Feb 23	30.93000 -0.37	31.51	30.61	31.17	239,552
07 Feb 23	31.30000 +0.62	31.56	30.66	30.85	267,538
06 Feb 23	30.68000 +0.10	31.22	30.55	30.62	328,276
03 Feb 23	30.58000 -0.89	31.39	30.41	30.47	524,053
02 Feb 23	31.47000 -0.07	31.78	31.01	31.69	313,671
01 Feb 23	31.54000 +0.44	31.93	30.93	31.25	242,357
31 Jan 23	31.10000 +0.62	31.21	30.37	30.37	219,938
30 Jan 23	30.48000 +0.18	31.08	30.15	30.27	275,013
27 Jan 23	30.30000 -0.43	30.59	30.11	30.26	494,761
26 Jan 23	30.73000 +0.21	30.80	30.03	30.55	445,035
25 Jan 23	30.52000 -0.22	30.69	29.38	30.15	626,848
24 Jan 23	30.74000 -0.87	31.57	30.48	31.50	380,971
23 Jan 23	31.61000 -0.77	31.97	31.33	31.83	486,453
20 Jan 23	32.38000 +0.56	33.12	31.76	32.14	346,006
19 Jan 23	31.82000 +0.31	32.16	31.21	31.39	242,788
18 Jan 23	31.51000 -0.43	32.70	31.51	32.37	350,904
17 Jan 23	31.94000 +0.23	32.47	31.45	32.00	287,904
13 Jan 23	31.71000 -0.02	31.99	31.12	31.50	263,777
12 Jan 23	31.73000 +0.74	31.94	30.70	30.93	310,897
11 Jan 23	30.99000 -0.45	31.39	30.65	31.38	486,420
10 Jan 23	31.44000 +0.72	31.59	30.31	30.57	302,055
09 Jan 23	30.72000 +0.65	31.16	29.70	29.97	474,568
06 Jan 23	30.07000 +0.30	30.65	29.65	29.98	440,917
05 Jan 23	29.77000 -0.38	30.20	29.61	29.78	635,871
04 Jan 23	30.15000 -0.54	30.60	29.11	29.20	952,531
03 Jan 23	30.69000 -2.00	32.59	30.56	32.50	728,498
30 Dec 22	32.69000 -0.53	33.05	32.36	32.72	540,921
29 Dec 22	33.22000 +0.10	33.80	32.90	33.15	351,191
28 Dec 22	33.12000 -1.87	34.00	32.51	33.98	627,381
27 Dec 22	34.99000 +0.50	35.56	34.61	34.75	384,912
23 Dec 22	34.49000 +0.38	34.68	33.71	34.15	423,690
22 Dec 22	34.11000 -0.92	35.05	33.62	34.46	294,553
21 Dec 22	35.03000 +0.71	35.35	34.01	34.93	373,618
20 Dec 22	34.32000 +0.82	34.75	33.37	33.65	377,619
19 Dec 22	33.50000 -1.21	34.68	33.38	34.68	555,388
16 Dec 22	34.71000 -0.62	35.10	34.42	34.76	408,076
15 Dec 22	35.33000 +0.32	35.60	34.59	34.71	335,920
14 Dec 22	35.01000 -1.40	36.50	34.99	36.39	459,570
13 Dec 22	36.41000 +0.47	37.32	35.92	37.32	541,919
12 Dec 22	35.94000 +1.44	36.17	35.42	35.70	423,458
09 Dec 22	34.50000 -0.03	34.98	34.40	34.63	276,747
08 Dec 22	34.53000 +0.15	35.35	34.36	35.26	356,414
07 Dec 22	34.38000 -0.25	35.27	34.10	34.66	485,720
06 Dec 22	34.63000 -1.67	36.51	34.16	36.31	697,300
05 Dec 22	36.30000 -0.14	37.38	36.03	36.75	473,858
02 Dec 22	36.44000 -0.76	36.51	35.79	35.83	560,906
01 Dec 22	37.20000 -0.42	38.24	36.87	37.98	717,561
30 Nov 22	37.62000 +0.43	37.83	36.70	37.35	705,164
29 Nov 22	37.19000 +1.09	37.47	36.24	36.30	672,915
28 Nov 22	36.10000 -0.71	36.60	35.48	36.00	635,310
25 Nov 22	36.81000 -1.15	37.72	36.54	37.07	774,189
23 Nov 22	37.96000 +2.39	37.99	36.20	36.21	1,255,335
22 Nov 22	35.57000 +1.12	36.05	34.01	34.58	793,410
21 Nov 22	34.45000 +1.14	34.58	33.01	33.56	758,244
18 Nov 22	33.31000 -0.29	34.07	32.65	32.95	905,829
17 Nov 22	33.60000 +1.44	33.60	31.76	31.94	775,168
16 Nov 22	32.16000 -1.10	32.80	31.51	32.46	980,167
15 Nov 22	33.26000 -1.58	33.69	31.77	33.51	1,783,541
14 Nov 22	34.84000 +0.83	35.42	33.83	33.91	898,576
11 Nov 22	34.01000 -0.32	34.87	33.54	34.37	471,398
10 Nov 22	34.33000 +1.73	34.35	32.78	33.23	606,769
09 Nov 22	32.60000 -2.06	34.66	32.42	34.65	568,518
08 Nov 22	34.66000 +4.40	35.42	34.20	34.40	572,775
14 Oct 22	30.26000 -0.35	30.70	30.12	30.50	240,332
13 Oct 22	30.61000 +0.84	30.91	29.16	29.41	399,346
12 Oct 22	29.77000 +0.70	29.98	28.94	29.35	218,993
11 Oct 22	29.07000 -0.52	29.55	28.47	29.27	529,680
10 Oct 22	29.59000 -0.63	30.38	29.52	30.14	262,174
07 Oct 22	30.22000 +0.32	30.93	29.79	29.91	523,299
06 Oct 22	29.90000 -0.54	30.84	29.77	30.13	398,416
05 Oct 22	30.44000 -1.09	30.99	29.65	30.30	586,167
04 Oct 22	31.53000 -0.54	32.03	30.94	31.81	700,035
03 Oct 22	32.07000 +0.40	32.56	31.47	32.30	452,923
30 Sep 22	31.67000 -0.25	32.60	31.34	31.35	628,622
29 Sep 22	31.92000 -0.94	32.29	30.61	32.10	928,092
28 Sep 22	32.86000 +2.51	33.38	30.40	30.48	1,325,096
27 Sep 22	30.35000 +1.67	30.48	29.18	29.50	553,673
26 Sep 22	28.68000 +0.25	29.52	28.30	28.35	708,395
23 Sep 22	28.43000 -2.77	30.18	28.12	30.17	1,120,169
22 Sep 22	31.20000 -0.88	32.39	31.06	31.81	318,961
21 Sep 22	32.08000 -0.75	33.00	32.06	33.00	493,664
20 Sep 22	32.83000 -0.51	33.39	32.51	33.28	381,323
19 Sep 22	33.34000 +1.21	33.72	30.27	30.46	1,225,758
16 Sep 22	32.13000 -2.25	32.71	31.66	32.48	1,076,440
15 Sep 22	34.38000 -0.86	34.76	33.81	34.35	473,518
14 Sep 22	35.24000 +2.10	35.27	33.80	33.85	786,917
13 Sep 22	33.14000 -0.36	33.45	32.82	32.95	371,388
12 Sep 22	33.50000 +0.16	33.72	33.01	33.46	441,491
09 Sep 22	33.34000 +1.74	33.42	32.82	33.00	391,726
08 Sep 22	31.60000 +0.29	31.69	30.82	30.93	340,785
07 Sep 22	31.31000 -2.21	31.55	30.42	31.00	647,884
06 Sep 22	33.52000 -0.10	33.89	33.15	33.62	536,213
02 Sep 22	33.62000 +0.72	33.95	32.90	33.43	460,289
01 Sep 22	32.90000 -0.17	33.45	32.62	33.17	426,532
31 Aug 22	33.07000 -0.96	33.88	32.27	32.81	546,066
30 Aug 22	34.03000 -1.16	35.00	33.81	35.00	523,196
29 Aug 22	35.19000 +0.49	35.45	34.12	34.43	556,319
26 Aug 22	34.70000 -0.86	34.92	34.13	34.76	568,963
25 Aug 22	35.56000 -0.20	35.56	34.68	35.05	709,088
24 Aug 22	35.76000 +2.10	36.99	34.99	34.99	1,125,525
23 Aug 22	33.66000 -1.64	35.42	33.38	34.88	1,020,368
22 Aug 22	35.30000 +0.28	35.65	34.55	34.71	433,586
19 Aug 22	35.02000 -0.93	35.73	34.57	34.93	366,670
18 Aug 22	35.95000 +0.55	36.09	35.40	35.60	425,159
17 Aug 22	35.40000 -0.18	35.70	34.59	34.81	368,601
16 Aug 22	35.58000 +1.15	36.32	34.35	34.44	481,139
15 Aug 22	34.43000 -0.82	34.63	33.09	34.60	444,949
12 Aug 22	35.25000 +0.47	35.31	33.64	34.69	317,962
11 Aug 22	34.78000 +0.95	35.15	34.13	34.19	476,032
10 Aug 22	33.83000 +0.92	34.00	32.88	33.41	405,517
09 Aug 22	32.91000 +1.23	33.04	31.94	32.31	387,784
08 Aug 22	31.68000 +0.85	31.95	30.99	31.01	265,571
05 Aug 22	30.83000 +0.49	31.10	29.58	29.60	186,676
04 Aug 22	30.34000 -2.11	31.43	29.16	31.15	706,250
03 Aug 22	32.45000 +0.61	32.77	31.76	32.10	386,614
02 Aug 22	31.84000 +0.08	32.35	31.27	31.71	171,083
01 Aug 22	31.76000 -0.10	32.25	31.20	31.80	299,567
29 Jul 22	31.86000 +0.41	32.22	31.13	31.37	480,408
28 Jul 22	31.45000 +0.59	31.99	30.73	31.45	382,455
27 Jul 22	30.86000 -0.02	31.21	30.40	31.07	404,546
26 Jul 22	30.88000 +0.56	31.15	30.02	30.46	490,759
25 Jul 22	30.32000 +1.19	30.72	28.88	29.05	584,821
22 Jul 22	29.13000 -0.37	29.76	28.93	29.50	222,518
21 Jul 22	29.50000 -0.05	29.52	28.34	28.90	237,421
20 Jul 22	29.55000 +0.97	29.76	28.23	28.50	481,031
19 Jul 22	28.58000 +0.64	28.68	28.05	28.07	239,945
18 Jul 22	27.94000 +0.41	28.85	27.80	28.47	428,385
15 Jul 22	27.53000 +1.11	27.62	26.64	27.17	269,891
14 Jul 22	26.42000 -0.51	26.74	25.77	26.35	231,163
13 Jul 22	26.93000 +0.83	27.90	26.20	26.20	306,543
12 Jul 22	26.10000 -1.64	27.60	25.97	27.50	422,648
11 Jul 22	27.74000 -0.26	28.20	27.35	28.00	262,113
08 Jul 22	28.00000 +0.45	28.06	27.13	27.72	225,551
07 Jul 22	27.55000 +1.81	27.73	26.55	26.55	338,393
06 Jul 22	25.74000 -0.91	26.38	24.72	25.75	405,645
05 Jul 22	26.65000 -0.49	26.99	25.81	26.93	420,077
01 Jul 22	27.14000 -0.25	27.19	25.56	26.36	505,153
30 Jun 22	27.39000 +0.18	27.97	26.88	27.61	458,246
29 Jun 22	27.21000 -0.46	28.84	26.91	28.39	429,513
28 Jun 22	27.67000 -1.05	29.35	27.25	29.28	659,616
27 Jun 22	28.72000 +0.84	29.28	27.89	27.95	680,807
24 Jun 22	27.88000 +0.37	29.08	27.51	27.78	4,063,865
23 Jun 22	27.51000 +2.28	28.00	27.09	27.99	927,827
22 Jun 22	25.23000 -0.78	25.91	24.98	25.01	530,705
21 Jun 22	26.01000 +1.80	26.98	25.50	25.51	786,261
17 Jun 22	24.21000 -0.03	24.86	23.25	24.35	568,651
16 Jun 22	24.24000 -1.02	24.73	23.68	24.25	642,270
15 Jun 22	25.26000 +0.34	25.55	24.31	24.65	502,184
14 Jun 22	24.92000 +0.19	25.51	24.42	24.42	618,115
13 Jun 22	24.73000 -2.01	25.61	24.51	25.11	862,128
10 Jun 22	26.74000 +0.16	27.25	25.79	26.13	849,976
09 Jun 22	26.58000 -2.43	28.38	26.53	28.13	1,552,012
08 Jun 22	29.01000 -3.01	30.10	28.58	29.74	1,821,178
07 Jun 22	32.02000 -0.61	32.28	30.62	31.10	1,110,873
06 Jun 22	32.63000 +2.89	33.36	30.75	30.76	1,669,587
03 Jun 22	29.74000 -0.30	30.47	29.05	30.04	606,489
02 Jun 22	30.04000 +2.16	30.69	27.75	27.90	1,760,805
01 Jun 22	27.88000 +1.06	27.94	26.52	26.96	405,460
31 May 22	26.82000 -0.83	27.70	26.39	27.09	467,537
27 May 22	27.65000 -0.15	27.76	27.10	27.45	316,468
26 May 22	27.80000 +0.16	28.34	27.37	27.51	257,277
25 May 22	27.64000 +1.10	27.69	26.30	26.30	317,040
24 May 22	26.54000 -1.59	27.00	26.19	26.71	309,287
23 May 22	28.13000 +0.08	28.49	27.50	28.09	499,661
20 May 22	28.05000 +0.18	28.79	27.30	28.43	382,887
19 May 22	27.87000 +0.19	28.50	27.25	27.50	246,652
18 May 22	27.68000 -1.38	28.98	27.25	28.68	439,581
17 May 22	29.06000 +0.17	29.65	28.32	29.50	371,653
16 May 22	28.89000 +1.73	29.55	27.28	27.30	765,370
13 May 22	27.16000 +1.63	27.54	25.83	25.83	812,721
12 May 22	25.53000 -0.53	25.75	24.48	25.33	399,608
11 May 22	26.06000 +0.15	27.00	24.42	25.33	866,438
10 May 22	25.91000 +0.62	26.26	25.27	25.35	538,545
09 May 22	25.29000 -3.12	26.44	24.62	26.43	942,126
06 May 22	28.41000 -0.32	28.80	27.43	28.80	399,476
05 May 22	28.73000 -0.86	29.39	28.02	29.18	431,031
04 May 22	29.59000 +0.04	30.29	28.74	30.06	520,857
03 May 22	29.55000 +1.08	29.59	28.05	28.39	585,577
02 May 22	28.47000 +0.37	28.95	27.58	28.23	353,327
29 Apr 22	28.10000 -0.69	29.37	27.69	28.58	526,038
28 Apr 22	28.79000 -0.71	29.25	28.01	29.20	618,337
27 Apr 22	29.50000 +2.30	29.81	27.90	28.14	993,312
26 Apr 22	27.20000 +1.27	27.87	26.06	26.19	531,953
25 Apr 22	25.93000 -0.10	26.42	24.77	25.91	701,994
22 Apr 22	26.03000 -1.43	27.67	25.73	27.10	605,384
21 Apr 22	27.46000 -1.28	28.80	27.05	28.46	643,541
20 Apr 22	28.74000 -0.54	29.24	27.11	28.40	896,276
19 Apr 22	29.28000 -2.52	30.29	28.60	30.29	943,920
18 Apr 22	31.80000 -0.15	32.77	31.60	32.52	534,822
14 Apr 22	31.95000 +1.46	32.14	30.70	30.85	524,464
13 Apr 22	30.49000 +1.54	30.58	29.25	29.25	529,362
12 Apr 22	28.95000 -0.25	29.47	28.73	28.78	357,709
11 Apr 22	29.20000 +0.28	29.84	27.84	28.60	607,899
08 Apr 22	28.92000 -0.03	29.33	28.48	28.97	359,907
07 Apr 22	28.95000 -0.44	29.80	27.82	29.64	566,512
06 Apr 22	29.39000 -0.01	30.20	28.88	29.98	658,857
05 Apr 22	29.40000 +1.08	30.07	28.64	28.64	616,607
04 Apr 22	28.32000 -0.98	29.68	28.25	29.32	523,287
01 Apr 22	29.30000 +0.78	30.06	28.71	29.00	695,281
31 Mar 22	28.52000 +0.54	29.33	27.75	28.12	608,651
30 Mar 22	27.98000 +0.74	28.35	27.60	27.60	524,168
29 Mar 22	27.24000 -0.69	27.38	25.33	26.37	805,634
28 Mar 22	27.93000 -0.84	28.18	27.11	28.04	745,268
25 Mar 22	28.77000 +2.73	29.34	25.90	25.95	1,622,831
24 Mar 22	26.04000 +0.93	26.08	24.82	25.21	528,676
23 Mar 22	25.11000 +1.09	25.18	24.20	24.21	439,785
22 Mar 22	24.02000 +0.03	24.19	23.43	24.11	284,238
21 Mar 22	23.99000 +1.81	24.00	22.60	22.60	763,812
18 Mar 22	22.18000 -0.21	22.18	21.59	21.72	225,064
17 Mar 22	22.39000 +1.04	22.45	21.75	21.75	194,416
16 Mar 22	21.35000 +0.57	21.59	20.88	21.41	230,562
15 Mar 22	20.78000 +0.76	20.91	19.83	20.12	265,680
14 Mar 22	20.02000 -0.90	20.45	19.86	20.44	444,549
11 Mar 22	20.92000 -0.52	21.48	20.81	21.31	209,908
10 Mar 22	21.44000 -0.16	21.59	20.91	21.31	257,876
09 Mar 22	21.60000 -0.49	22.17	21.27	22.17	325,146
08 Mar 22	22.09000 +0.80	22.59	21.30	21.70	484,044
07 Mar 22	21.29000 +1.24	21.84	20.75	21.34	571,259
04 Mar 22	20.05000 -1.59	21.15	19.75	21.02	1,042,607
03 Mar 22	21.64000 -1.22	22.60	21.34	22.60	726,080
02 Mar 22	22.86000 -0.53	23.12	21.39	22.20	787,793
01 Mar 22	23.39000 -1.31	24.09	23.06	23.72	506,062
28 Feb 22	24.70000 +1.10	25.41	24.20	24.36	1,209,750
25 Feb 22	23.60000 +0.87	23.68	22.77	22.93	500,946
24 Feb 22	22.73000 +0.90	22.76	21.37	22.00	580,112
23 Feb 22	21.83000 -1.30	23.80	21.76	23.20	1,119,549
22 Feb 22	23.13000 +1.72	23.27	21.73	21.80	1,007,290
18 Feb 22	21.41000 -0.77	21.77	20.67	21.10	372,183
17 Feb 22	22.18000 -0.31	22.33	21.36	21.69	485,901
16 Feb 22	22.49000 +2.36	22.60	21.00	21.00	945,814
15 Feb 22	20.13000 -1.77	21.11	19.86	21.11	725,453
14 Feb 22	21.90000 +0.45	22.27	21.20	21.52	367,053
11 Feb 22	21.45000 +0.62	21.94	21.05	21.05	398,999
10 Feb 22	20.83000 +0.62	21.30	20.25	20.25	281,196
09 Feb 22	20.21000 -0.65	20.90	19.91	20.90	267,443
08 Feb 22	20.86000 +0.03	21.44	20.61	21.12	159,390
07 Feb 22	20.83000 +0.12	21.20	20.64	20.71	209,436
04 Feb 22	20.71000 -0.33	21.44	20.29	21.13	415,373
03 Feb 22	21.04000 -0.15	21.35	20.64	21.30	215,143
02 Feb 22	21.19000 +1.10	21.71	20.57	21.23	392,492
01 Feb 22	20.09000 +0.44	20.33	19.67	19.73	220,588
31 Jan 22	19.65000 -1.21	20.13	19.19	20.13	761,860
28 Jan 22	20.86000 -0.81	21.40	20.42	21.00	803,755
27 Jan 22	21.67000 +2.49	21.79	19.65	19.65	1,111,820
26 Jan 22	19.18000 +0.19	19.75	18.84	19.07	645,600
25 Jan 22	18.99000 +0.99	19.29	17.85	17.97	380,443
24 Jan 22	18.00000 -0.47	18.09	16.65	17.35	929,149
21 Jan 22	18.47000 -0.74	19.05	17.89	19.05	989,434
20 Jan 22	19.21000 -1.75	20.96	19.11	20.33	980,493
19 Jan 22	20.96000 -1.73	22.86	20.26	22.62	889,062
18 Jan 22	22.69000 -2.21	24.80	22.19	24.72	1,242,062
14 Jan 22	24.90000 +0.02	25.37	24.70	24.88	417,402
13 Jan 22	24.88000 -0.04	26.26	24.65	25.13	1,232,841
12 Jan 22	24.92000 +0.47	25.68	24.75	24.86	1,119,030
11 Jan 22	24.45000 +0.75	25.10	23.23	23.51	1,018,748
10 Jan 22	23.70000 +1.81	24.15	21.69	21.96	804,380
07 Jan 22	21.89000 +0.72	22.34	21.05	21.23	210,311
06 Jan 22	21.17000 -0.26	21.54	21.00	21.42	182,717
05 Jan 22	21.43000 -0.21	22.35	21.26	21.58	279,037
04 Jan 22	21.64000 -0.56	22.23	21.50	21.80	236,610
03 Jan 22	22.20000 -1.29	23.14	21.86	22.00	376,160
31 Dec 21	23.49000 +0.52	23.54	23.08	23.11	87,368
30 Dec 21	22.97000 +0.29	23.02	22.32	22.37	75,302
29 Dec 21	22.68000 +0.46	22.80	22.11	22.11	68,267
28 Dec 21	22.22000 -0.66	22.71	22.11	22.71	123,849
27 Dec 21	22.88000 +0.12	23.24	22.45	22.76	124,954
23 Dec 21	22.76000 +0.77	23.07	21.84	21.84	179,884
22 Dec 21	21.99000 +0.43	22.02	21.20	21.37	82,700
21 Dec 21	21.56000 +0.14	21.79	20.81	20.85	113,477
20 Dec 21	21.42000 +0.73	21.47	20.61	20.72	79,343
17 Dec 21	20.69000 -0.29	21.39	20.62	20.71	79,735
16 Dec 21	20.98000 +0.73	21.60	20.62	20.94	110,396
15 Dec 21	20.25000 +0.42	20.25	19.55	20.08	176,409
14 Dec 21	19.83000 -0.33	20.30	19.72	19.91	143,493
13 Dec 21	20.16000 -1.24	20.50	20.00	20.50	196,423
10 Dec 21	21.40000 +0.04	21.50	21.18	21.35	94,494
09 Dec 21	21.36000 -0.13	21.68	20.99	21.28	99,581
08 Dec 21	21.49000 +0.04	21.82	21.01	21.21	148,144
07 Dec 21	21.45000 +1.63	21.68	20.53	20.54	195,563
06 Dec 21	19.82000 -1.03	20.30	19.62	20.30	302,901
03 Dec 21	20.85000 -0.81	21.36	20.59	21.27	191,040
02 Dec 21	21.66000 +0.86	21.88	20.80	21.01	185,372
01 Dec 21	20.80000 -3.40	22.77	20.75	22.40	505,784
30 Nov 21	24.20000 -0.74	24.57	23.68	24.34	331,612
29 Nov 21	24.94000 +1.36	25.43	24.00	24.10	584,814
26 Nov 21	23.58000 +0.24	23.74	22.83	23.10	152,612
24 Nov 21	23.34000 +0.29	23.60	22.72	22.73	270,244
23 Nov 21	23.05000 -0.28	23.60	22.26	22.41	489,158
22 Nov 21	23.33000 +1.39	23.87	21.75	21.81	297,334
19 Nov 21	21.94000 -0.16	22.01	21.77	21.91	90,494
18 Nov 21	22.10000 -0.68	22.19	21.84	21.89	124,354
17 Nov 21	22.78000 +0.18	23.14	22.41	22.45	177,000
16 Nov 21	22.60000 +1.49	22.71	21.47	21.88	375,255
15 Nov 21	21.11000 -0.46	21.20	20.50	20.83	155,781
12 Nov 21	21.57000 +0.52	21.75	20.82	20.85	104,229
11 Nov 21	21.05000 +0.61	21.34	20.47	20.59	95,596
10 Nov 21	20.44000 -0.09	20.94	20.34	20.88	91,055
09 Nov 21	20.53000 -0.23	20.87	20.44	20.87	38,694
08 Nov 21	20.76000 +0.54	20.87	20.47	20.47	55,194
05 Nov 21	20.22000 -0.77	20.77	20.21	20.72	74,105
04 Nov 21	20.99000 +0.99	20.99	20.60	20.93	112,542
03 Nov 21	20.00000 -0.53	20.79	19.61	20.44	108,118
02 Nov 21	20.53000 +0.22	20.91	20.50	20.73	77,640
01 Nov 21	20.31000 -0.03	20.95	20.31	20.79	158,927
29 Oct 21	20.34000 +0.80	20.65	20.02	20.48	68,639
28 Oct 21	19.53690 +0.00	19.85	19.48	19.85	37,975
27 Oct 21	19.54000 +0.06	19.85	19.40	19.45	84,230
26 Oct 21	19.48000 -0.38	19.95	19.07	19.95	151,853
25 Oct 21	19.86000 +0.14	20.11	19.76	19.97	155,039
22 Oct 21	19.72000 -0.06	19.98	19.63	19.77	112,536
21 Oct 21	19.78000 -0.56	20.25	19.72	19.77	113,708
20 Oct 21	20.34000 +0.07	20.42	19.85	20.22	146,180
19 Oct 21	20.27000 -0.23	20.62	20.19	20.30	208,120
18 Oct 21	20.50000 +1.52	20.96	19.46	19.63	382,026
15 Oct 21	18.98000 +0.23	19.27	18.89	19.13	84,271
14 Oct 21	18.75000 +0.45	18.93	18.63	18.89	73,658
13 Oct 21	18.30000 -0.30	18.80	18.17	18.73	76,367
12 Oct 21	18.60000 -0.60	19.41	18.56	19.06	83,506
11 Oct 21	19.20000 +0.15	19.49	19.10	19.13	50,000
08 Oct 21	19.05000 +0.22	19.45	18.93	19.38	52,064
07 Oct 21	18.83000 -1.07	19.26	18.80	19.12	159,884
06 Oct 21	19.90000 +0.41	20.40	19.30	19.30	134,503
05 Oct 21	19.49000 +0.55	19.99	19.31	19.44	181,203
04 Oct 21	18.94000 -0.33	19.30	18.70	19.30	131,553
01 Oct 21	19.27000 +1.27	19.35	18.52	18.55	306,750
30 Sep 21	18.00000 +0.84	18.12	17.70	17.81	93,026
29 Sep 21	17.16000 -0.37	17.46	17.14	17.37	78,730
28 Sep 21	17.53000 -0.40	17.73	17.31	17.55	98,156
27 Sep 21	17.93000 +0.41	18.49	17.38	17.45	126,247
24 Sep 21	17.52000 +0.07	17.66	16.94	17.11	39,907
23 Sep 21	17.45000 +0.23	17.55	17.20	17.47	93,098
22 Sep 21	17.22000 +0.40	17.35	16.91	16.98	37,361
21 Sep 21	16.82000 +0.63	16.86	16.58	16.70	39,511
20 Sep 21	16.19000 -0.77	16.98	15.85	16.71	137,932
17 Sep 21	16.96000 +0.06	17.37	16.80	17.06	117,456
16 Sep 21	16.90000 +0.60	16.97	16.74	16.93	92,939
15 Sep 21	16.30000 -0.04	16.50	16.21	16.40	71,621
14 Sep 21	16.34000 +0.11	16.50	16.16	16.50	55,224
13 Sep 21	16.23000 +0.06	16.50	15.90	16.14	68,614
10 Sep 21	16.17000 +0.63	16.31	15.76	15.76	112,895
09 Sep 21	15.54000 +0.30	15.65	15.40	15.40	24,075
08 Sep 21	15.24000 -0.13	15.42	15.10	15.37	16,822
07 Sep 21	15.37000 +0.08	15.60	15.20	15.25	37,554
03 Sep 21	15.29000 -0.10	15.50	15.26	15.34	74,830
02 Sep 21	15.39000 +0.42	15.75	15.15	15.52	81,545
01 Sep 21	14.97000 -0.48	15.07	14.71	14.81	83,938
31 Aug 21	15.45000 -0.25	15.46	15.05	15.30	82,043
30 Aug 21	15.70000 +0.25	15.84	15.61	15.70	60,121
27 Aug 21	15.45000 -0.13	15.57	15.08	15.27	37,778
26 Aug 21	15.57500 +0.26	15.65	15.36	15.42	18,014
25 Aug 21	15.31000 -0.45	15.57	15.22	15.30	55,785
24 Aug 21	15.76000 +0.39	15.88	15.34	15.34	51,446
23 Aug 21	15.37000 +0.84	15.46	14.87	14.94	43,838
20 Aug 21	14.53000 -0.06	14.92	14.36	14.46	61,778
19 Aug 21	14.59000 -0.36	14.91	14.35	14.53	67,731
18 Aug 21	14.95000 +0.29	15.21	14.58	14.68	98,517
17 Aug 21	14.66400 -1.18	14.93	14.01	14.07	315,927
16 Aug 21	15.84000 +0.86	15.87	14.96	15.03	125,535
13 Aug 21	14.98000 +0.67	15.08	14.31	14.39	80,964
12 Aug 21	14.31000 +0.20	14.43	13.87	13.87	48,464
11 Aug 21	14.11000 +0.50	14.17	13.84	13.84	37,208
10 Aug 21	13.61000 -0.28	13.85	13.20	13.26	46,407
09 Aug 21	13.89000 +0.16	14.28	13.73	14.11	55,360
06 Aug 21	13.73000 +0.69	13.98	13.51	13.87	33,433
05 Aug 21	13.04000 -0.19	13.30	13.03	13.13	16,526
04 Aug 21	13.23000 -0.12	13.39	13.10	13.22	18,457
03 Aug 21	13.35000 -0.28	13.38	13.10	13.29	35,112
02 Aug 21	13.63000 +0.18	13.67	13.40	13.49	38,148
30 Jul 21	13.45000 +0.15	13.57	13.16	13.36	49,263
29 Jul 21	13.30000 +0.20	13.39	13.12	13.33	16,763
28 Jul 21	13.10000 +0.03	13.28	12.86	13.05	14,071
27 Jul 21	13.07000 -0.40	13.22	12.84	13.07	79,733
26 Jul 21	13.47000 -0.07	13.65	13.30	13.50	26,108
23 Jul 21	13.54000 -0.12	13.69	13.30	13.44	32,158
22 Jul 21	13.66000 +0.00	13.74	13.38	13.65	24,462
21 Jul 21	13.66000 +0.24	13.72	12.87	12.89	77,408
20 Jul 21	13.42000 +0.32	13.49	12.55	12.65	86,185
19 Jul 21	13.10000 -0.29	13.37	12.50	12.87	75,115
16 Jul 21	13.39000 -0.59	13.92	12.79	13.85	178,174
15 Jul 21	13.98000 -0.26	14.19	13.52	13.75	69,226
14 Jul 21	14.24000 -0.01	14.42	14.07	14.42	27,204
13 Jul 21	14.25000 -0.22	14.34	14.03	14.21	55,708
12 Jul 21	14.47000 +0.35	14.64	13.96	14.10	64,038
09 Jul 21	14.12000 +0.27	14.39	13.88	13.96	52,924
08 Jul 21	13.85000 -0.43	14.06	13.40	13.42	126,846
07 Jul 21	14.28000 +0.06	14.45	13.95	13.95	96,134
06 Jul 21	14.22000 -0.39	14.32	13.94	14.15	98,393
02 Jul 21	14.61000 -0.09	14.79	14.38	14.48	31,596
01 Jul 21	14.70000 -0.05	14.90	14.65	14.80	58,635
30 Jun 21	14.75000 +0.16	14.85	14.36	14.50	38,690
29 Jun 21	14.59000 -0.24	14.73	14.42	14.48	37,057
28 Jun 21	14.83000 -0.18	14.97	14.33	14.55	107,585
25 Jun 21	15.01000 -0.17	15.05	14.72	14.94	50,365
24 Jun 21	15.18000 +0.46	15.25	15.06	15.10	37,581
23 Jun 21	14.72000 +0.50	14.99	14.47	14.47	56,937
22 Jun 21	14.22000 -0.41	14.54	14.12	14.24	30,148
21 Jun 21	14.63000 +0.37	14.85	14.00	14.08	37,487
18 Jun 21	14.26000 -0.23	14.37	13.70	13.86	57,533
17 Jun 21	14.49000 -0.18	14.71	14.36	14.38	53,893
16 Jun 21	14.67000 -0.33	15.03	14.52	14.57	42,390
15 Jun 21	15.00000 -0.03	15.04	14.72	14.81	23,991
14 Jun 21	15.03000 +0.46	15.29	15.01	15.05	75,020
11 Jun 21	14.57000 -0.13	14.97	14.55	14.92	33,619
10 Jun 21	14.70000 +0.28	14.74	14.42	14.42	34,949
09 Jun 21	14.42000 +0.15	14.55	14.17	14.29	45,987
08 Jun 21	14.27000 -0.11	14.41	14.16	14.38	39,285
07 Jun 21	14.38000 -0.29	14.54	14.17	14.44	58,192
04 Jun 21	14.67000 +0.14	14.75	14.52	14.61	33,970
03 Jun 21	14.53000 -0.71	15.00	14.50	14.99	40,649
02 Jun 21	15.24000 +0.29	15.25	15.01	15.25	40,402
01 Jun 21	14.95000 -0.45	15.23	14.90	15.16	67,308
28 May 21	15.40000 +0.74	15.55	14.71	14.71	101,992
27 May 21	14.66000 -0.06	14.76	14.40	14.49	54,479
26 May 21	14.72000 +0.07	14.84	14.21	14.59	88,014
25 May 21	14.65000 -0.25	14.89	14.40	14.59	70,224
24 May 21	14.90000 +0.02	15.55	14.60	14.90	124,538
21 May 21	14.88000 +1.48	14.88	13.44	13.62	134,745
20 May 21	13.40000 +0.35	13.59	13.03	13.10	43,509
19 May 21	13.05000 +0.19	13.20	12.63	12.81	29,579
18 May 21	12.86000 +0.02	13.04	12.65	12.77	27,345
17 May 21	12.84000 +0.65	12.89	12.10	12.25	28,419
14 May 21	12.19000 +0.29	12.19	12.05	12.08	18,391
13 May 21	11.90000 +0.01	11.99	11.70	11.97	15,173
12 May 21	11.89000 -0.13	12.01	11.72	11.91	41,310
11 May 21	12.02000 -0.14	12.10	11.79	11.80	18,662
10 May 21	12.16000 +0.11	12.26	12.12	12.20	16,468
07 May 21	12.05000 -0.01	12.17	11.79	11.79	33,390
06 May 21	12.06000 -0.26	12.06	11.64	11.72	32,089
05 May 21	12.32000 +0.34	12.38	11.97	11.97	27,600
04 May 21	11.98000 -0.21	12.13	11.61	11.98	45,952
03 May 21	12.19000 +0.41	12.25	12.00	12.00	26,422
30 Apr 21	11.78000 -0.21	11.89	11.76	11.88	31,412
29 Apr 21	11.99000 +0.01	12.00	11.68	11.95	21,670
28 Apr 21	11.98000 +0.02	11.98	11.68	11.90	27,047
27 Apr 21	11.96000 -0.04	12.01	11.93	12.00	11,319
26 Apr 21	12.00000 +0.40	12.05	11.85	12.01	46,978
23 Apr 21	11.60000 +0.15	11.74	11.36	11.45	48,223
22 Apr 21	11.45000 +0.03	11.49	11.40	11.49	17,805
21 Apr 21	11.42000 +0.52	11.54	11.14	11.16	36,574
20 Apr 21	10.90000 -1.16	12.05	10.55	11.99	141,636
19 Apr 21	12.06000 +0.36	12.15	11.69	11.74	121,598
16 Apr 21	11.70000 +0.45	11.90	11.27	11.30	105,692
15 Apr 21	11.25000 +0.79	11.34	10.61	10.85	151,287
14 Apr 21	10.46000 +1.41	10.48	9.72	9.79	161,754
13 Apr 21	9.05000 +0.15	9.26	8.89	9.00	60,368
12 Apr 21	8.90000 -0.26	9.07	8.85	8.99	41,284
09 Apr 21	9.15500 +0.03	9.26	9.04	9.04	15,686
08 Apr 21	9.12000 +0.03	9.49	9.11	9.20	96,844
07 Apr 21	9.09000 +0.11	9.12	8.94	8.99	20,882
06 Apr 21	8.98000 +0.10	9.04	8.83	8.90	11,890
05 Apr 21	8.88000 -0.17	9.08	8.70	9.08	86,097
01 Apr 21	9.05000 +0.12	9.14	8.93	9.05	24,009
31 Mar 21	8.93000 +0.06	8.93	8.67	8.80	15,189
30 Mar 21	8.87000 -0.05	8.90	8.71	8.83	26,220
29 Mar 21	8.92000 -0.20	9.09	8.92	9.01	32,522
26 Mar 21	9.12000 +0.18	9.12	8.98	9.05	58,668
25 Mar 21	8.94000 +0.24	8.96	8.68	8.80	27,337
24 Mar 21	8.70000 +0.17	9.07	8.61	8.88	39,065
23 Mar 21	8.53000 -0.49	8.80	8.49	8.76	33,999
22 Mar 21	9.02000 +0.43	9.02	8.93	8.98	45,425
19 Mar 21	8.59000 -0.09	8.65	8.50	8.53	27,730
18 Mar 21	8.68000 -0.04	8.87	8.64	8.71	41,705
17 Mar 21	8.72000 +0.02	8.85	8.47	8.49	53,878
16 Mar 21	8.70000 -0.27	8.80	8.61	8.80	57,891
15 Mar 21	8.97000 +0.14	9.03	8.69	8.80	78,486
12 Mar 21	8.83000 +0.38	8.84	8.49	8.49	53,288
11 Mar 21	8.45000 -0.01	8.62	8.32	8.54	61,830
10 Mar 21	8.45500 +0.10	8.50	8.29	8.29	20,711
09 Mar 21	8.35000 +0.30	8.48	8.20	8.20	92,141
08 Mar 21	8.05500 -0.26	8.30	8.05	8.26	76,939
05 Mar 21	8.32000 +0.17	8.32	8.05	8.17	67,415
04 Mar 21	8.15000 -0.37	8.51	8.00	8.31	123,216
03 Mar 21	8.52000 -0.06	8.77	8.41	8.46	73,111
02 Mar 21	8.58000 -0.36	8.84	8.57	8.57	102,284
01 Mar 21	8.94000 -0.03	9.07	8.74	8.84	172,394
26 Feb 21	8.97000 -0.06	9.01	8.65	8.78	122,344
25 Feb 21	9.03000 -0.32	9.27	9.03	9.08	85,624
24 Feb 21	9.35000 +0.42	9.35	8.95	8.98	43,009
23 Feb 21	8.93000 -0.26	9.09	8.68	9.00	102,640
22 Feb 21	9.19000 +0.22	9.34	8.85	8.95	96,804
19 Feb 21	8.96930 -0.06	9.00	8.76	8.77	86,548
18 Feb 21	9.03000 -0.42	9.17	8.73	8.91	139,640
17 Feb 21	9.45000 +0.15	9.55	9.25	9.25	58,389
16 Feb 21	9.30000 +0.46	9.44	9.02	9.23	105,191
12 Feb 21	8.84000 +0.33	8.91	8.57	8.58	41,434
11 Feb 21	8.51000 -0.12	8.70	8.51	8.55	13,251
10 Feb 21	8.63000 +0.17	8.88	8.53	8.69	20,691
09 Feb 21	8.46000 -0.08	8.89	8.15	8.65	45,482
08 Feb 21	8.54000 +0.16	8.77	8.41	8.60	65,239
05 Feb 21	8.38000 +0.06	8.49	8.22	8.30	22,790
04 Feb 21	8.32000 -0.11	8.45	8.00	8.30	32,690
03 Feb 21	8.43000 +0.42	8.69	8.15	8.15	21,258
02 Feb 21	8.01000 -0.07	8.23	8.00	8.20	20,432
01 Feb 21	8.08000 +0.01	8.35	8.08	8.35	44,160
29 Jan 21	8.07280 -0.03	8.50	8.01	8.14	76,157
28 Jan 21	8.10000 +0.25	8.28	7.93	7.93	44,231
27 Jan 21	7.85000 -0.70	8.15	7.81	7.90	116,886
26 Jan 21	8.55000 -0.06	8.78	8.30	8.37	75,564
25 Jan 21	8.61000 -0.37	8.63	8.27	8.59	95,528
22 Jan 21	8.98000 -0.26	9.44	8.81	8.90	87,424
21 Jan 21	9.24000 +0.14	9.57	9.20	9.24	38,432
20 Jan 21	9.10000 -0.52	9.38	9.03	9.38	72,809
19 Jan 21	9.62000 -0.54	9.90	9.42	9.73	76,795
15 Jan 21	10.16000 -0.02	10.53	9.94	10.20	38,903
14 Jan 21	10.18000 +0.06	10.38	9.78	10.11	65,794
13 Jan 21	10.12000 -0.34	10.28	10.11	10.28	73,774
12 Jan 21	10.46000 +0.52	10.65	10.15	10.50	117,616
11 Jan 21	9.94000 -0.27	10.21	9.88	10.10	29,079
08 Jan 21	10.21000 +0.70	10.38	9.75	9.95	94,683
07 Jan 21	9.51000 +0.02	9.56	9.28	9.50	28,134
06 Jan 21	9.49000 +0.12	9.49	9.37	9.38	16,537
05 Jan 21	9.37000 +0.67	9.44	9.03	9.03	54,781
04 Jan 21	8.70000 -0.05	8.99	8.53	8.91	29,399
31 Dec 20	8.75000 -0.03	8.78	8.64	8.73	9,336
30 Dec 20	8.78000 +0.38	8.78	8.53	8.62	14,340
29 Dec 20	8.40000 -0.24	8.74	8.35	8.65	16,002
28 Dec 20	8.64000 -0.03	8.77	8.52	8.71	29,787
24 Dec 20	8.67000 -0.06	8.76	8.56	8.71	3,840
23 Dec 20	8.73000 -0.17	8.92	8.70	8.83	13,328
22 Dec 20	8.90000 +0.35	8.99	8.66	8.85	15,560
21 Dec 20	8.55000 -0.35	8.75	8.44	8.45	41,868
18 Dec 20	8.90000 +0.01	9.06	8.86	8.99	24,828
17 Dec 20	8.89000 -0.41	8.99	8.66	8.98	31,277
16 Dec 20	9.30000 +0.60	9.79	8.61	8.85	75,051
15 Dec 20	8.70000 +0.08	8.96	8.55	8.84	23,760
14 Dec 20	8.62000 +0.33	8.94	8.48	8.94	41,646
11 Dec 20	8.29000 +0.40	8.45	8.04	8.15	49,179
10 Dec 20	7.89000 +0.23	8.00	7.60	7.60	99,578
09 Dec 20	7.66000 -0.31	7.89	7.50	7.82	24,886
08 Dec 20	7.97000 +0.09	8.15	7.74	7.75	34,798
07 Dec 20	7.88010 -0.17	8.00	7.85	7.90	28,876
04 Dec 20	8.05000 +0.10	8.05	7.70	7.83	53,070
03 Dec 20	7.94990 +0.07	7.98	7.76	7.98	46,534
02 Dec 20	7.87500 +0.16	8.12	7.77	7.78	14,127
01 Dec 20	7.72000 -0.19	7.92	7.58	7.92	8,450
30 Nov 20	7.91000 -0.07	8.00	7.81	7.90	12,596
27 Nov 20	7.98000 -0.03	8.05	7.79	8.05	19,188
25 Nov 20	8.01000 +0.23	8.09	7.61	7.68	37,842
24 Nov 20	7.78000 -0.27	8.24	7.57	7.88	122,527
23 Nov 20	8.05000 +0.40	8.30	7.66	7.66	35,680
20 Nov 20	7.65000 +0.20	7.76	7.48	7.71	26,707
19 Nov 20	7.45000 -0.02	7.48	7.24	7.25	23,827
18 Nov 20	7.47000 +0.46	7.49	7.05	7.05	23,975
17 Nov 20	7.01000 +0.04	7.22	6.90	7.18	78,919
16 Nov 20	6.97000 +0.01	7.05	6.93	7.00	22,883
13 Nov 20	6.96000 +0.45	7.07	6.91	7.06	11,142
12 Nov 20	6.51000 -0.52	7.04	6.51	7.04	14,131
11 Nov 20	7.03000 +0.01	7.08	6.94	7.07	21,550
10 Nov 20	7.02500 +0.14	7.07	6.93	6.93	17,319
09 Nov 20	6.88000 +0.08	6.95	6.62	6.95	11,554
06 Nov 20	6.80000 -0.23	7.03	6.80	7.03	1,224
05 Nov 20	7.03000 -0.04	7.05	6.85	7.03	13,065
04 Nov 20	7.07000 +0.35	7.14	6.90	6.96	18,394
03 Nov 20	6.72000 +0.07	6.83	6.51	6.65	15,836
02 Nov 20	6.65000 +0.29	6.84	6.40	6.51	21,997
30 Oct 20	6.36190 -0.14	6.58	6.28	6.58	11,702
29 Oct 20	6.50000 +0.25	6.71	6.29	6.43	14,696
28 Oct 20	6.25000 -0.56	6.61	6.20	6.50	13,023
27 Oct 20	6.81000 -0.24	7.00	6.73	6.98	3,471
26 Oct 20	7.04990 -0.13	7.14	6.98	7.08	6,386
23 Oct 20	7.18000 -0.07	7.35	7.16	7.16	12,032
22 Oct 20	7.25000 +0.25	7.32	7.05	7.11	28,329
21 Oct 20	7.00000 +0.18	7.04	6.85	7.03	11,793
20 Oct 20	6.82370 -0.10	7.10	6.82	6.94	8,202
19 Oct 20	6.92000 -0.02	7.33	6.83	6.92	35,786
16 Oct 20	6.94000 +0.09	7.02	6.86	7.02	14,890
15 Oct 20	6.85000 +0.16	7.03	6.62	6.82	10,647
14 Oct 20	6.69000 +0.07	7.00	6.63	6.76	18,368
13 Oct 20	6.62500 -0.26	6.75	6.42	6.66	8,681
12 Oct 20	6.89000 +0.34	7.16	6.71	6.93	22,198
09 Oct 20	6.55000 -0.16	6.80	6.50	6.79	18,474
08 Oct 20	6.71000 +0.39	6.88	6.34	6.34	47,534
07 Oct 20	6.32000 +0.36	6.39	6.07	6.10	37,233
06 Oct 20	5.96000 +0.05	6.00	5.73	5.95	6,890
05 Oct 20	5.91000 +0.22	5.92	5.73	5.76	19,021
02 Oct 20	5.69000 -0.01	5.70	5.34	5.70	37,192
01 Oct 20	5.70000 -0.04	5.79	5.57	5.66	14,942
30 Sep 20	5.73890 +0.18	5.76	5.57	5.57	7,170
29 Sep 20	5.56000 +0.02	5.73	5.51	5.62	34,058
28 Sep 20	5.54000 +0.13	5.55	5.48	5.52	15,176
25 Sep 20	5.41000 +0.26	5.50	5.24	5.31	13,677
24 Sep 20	5.15000 -0.15	5.42	5.15	5.23	30,239
23 Sep 20	5.30000 -0.16	5.57	5.30	5.46	24,034
22 Sep 20	5.46000 -0.04	5.61	5.46	5.61	19,353
21 Sep 20	5.50000 -0.21	5.68	5.43	5.52	7,409
18 Sep 20	5.71010 -0.14	5.85	5.63	5.76	16,773
17 Sep 20	5.84910 -0.02	5.90	5.65	5.72	14,432
16 Sep 20	5.87230 -0.01	5.95	5.70	5.80	6,037
15 Sep 20	5.88000 +0.02	5.95	5.84	5.95	4,331
14 Sep 20	5.86000 +0.17	5.93	5.83	5.85	14,769
11 Sep 20	5.69000 +0.12	6.00	5.67	5.88	21,283
10 Sep 20	5.57040 -0.20	5.69	5.43	5.69	22,840
09 Sep 20	5.77000 +0.11	6.00	5.49	5.61	28,969
08 Sep 20	5.66000 -0.22	5.75	5.29	5.35	58,285
04 Sep 20	5.88000 -0.03	6.09	5.72	5.88	47,033
03 Sep 20	5.91000 -0.48	6.07	5.91	6.07	33,579
02 Sep 20	6.39000 +0.41	6.40	6.13	6.40	55,682
01 Sep 20	5.98000 +0.56	6.10	5.90	6.06	58,579
31 Aug 20	5.42000 -0.08	5.50	5.39	5.45	15,026
28 Aug 20	5.50000 +0.16	5.60	5.32	5.36	9,539
27 Aug 20	5.34000 -0.20	5.44	5.23	5.31	37,919
26 Aug 20	5.54000 -0.11	5.60	5.44	5.47	18,831
25 Aug 20	5.64980 +0.04	5.68	5.58	5.68	12,757
24 Aug 20	5.61000 +0.16	5.65	5.50	5.64	28,992
21 Aug 20	5.45000 +0.02	5.45	5.22	5.29	21,509
20 Aug 20	5.43000 -0.17	5.51	5.30	5.49	26,506
19 Aug 20	5.59660 -0.38	5.66	5.54	5.66	42,734
18 Aug 20	5.98000 +0.14	6.06	5.84	5.97	14,824
17 Aug 20	5.84000 -0.02	6.04	5.70	5.85	24,874
14 Aug 20	5.86000 -0.28	6.15	5.70	5.79	54,815
13 Aug 20	6.14000 +0.26	6.22	5.78	5.80	38,771
12 Aug 20	5.88000 -0.05	5.90	5.73	5.86	13,010
11 Aug 20	5.92500 +0.11	5.95	5.77	5.84	28,366
10 Aug 20	5.82000 +0.14	5.90	5.78	5.87	16,114
07 Aug 20	5.68000 -0.08	5.87	5.67	5.70	11,867
06 Aug 20	5.76000 -0.04	5.97	5.72	5.84	10,640
05 Aug 20	5.80000 +0.05	5.96	5.80	5.94	9,400
04 Aug 20	5.75000 -0.23	5.98	5.75	5.89	33,285
03 Aug 20	5.98000 +0.40	5.98	5.46	5.60	13,628
31 Jul 20	5.58000 +0.12	5.58	5.43	5.43	4,320
30 Jul 20	5.46000 +0.00	5.70	5.45	5.47	2,838
29 Jul 20	5.46000 -0.03	5.61	5.42	5.42	4,541
28 Jul 20	5.49000 -0.27	5.70	5.46	5.70	14,624
27 Jul 20	5.76000 +0.01	5.88	5.60	5.71	20,480
24 Jul 20	5.75000 +0.39	5.89	5.13	5.24	27,229
23 Jul 20	5.36000 -0.11	5.49	5.35	5.49	7,867
22 Jul 20	5.47000 -0.03	5.59	5.25	5.32	26,833
21 Jul 20	5.50000 +0.00	5.75	5.50	5.67	21,476
20 Jul 20	5.50000 +0.24	5.76	5.45	5.50	9,575
17 Jul 20	5.26000 -0.04	5.49	5.26	5.27	17,742
16 Jul 20	5.30000 +0.06	5.37	5.14	5.25	15,556
15 Jul 20	5.24000 +0.19	5.25	5.02	5.25	48,082
14 Jul 20	5.05000 +0.30	5.10	4.90	4.96	37,849
13 Jul 20	4.75000 -0.18	5.12	4.75	4.87	14,173
10 Jul 20	4.93000 -0.14	5.12	4.85	5.10	22,467
09 Jul 20	5.07000 +0.11	5.18	5.01	5.11	41,113
08 Jul 20	4.96000 -0.07	5.22	4.95	5.11	25,492
07 Jul 20	5.03000 +0.12	5.17	5.01	5.10	21,154
06 Jul 20	4.91000 +0.21	5.12	4.85	4.85	29,157
02 Jul 20	4.70000 -0.30	5.21	4.70	5.00	31,815
01 Jul 20	5.00000 +0.38	5.25	4.71	4.71	33,980
30 Jun 20	4.62000 -0.10	4.85	4.58	4.85	46,544
29 Jun 20	4.72000 +0.16	4.75	4.55	4.60	10,604
26 Jun 20	4.56000 -0.09	4.72	4.50	4.53	24,388
25 Jun 20	4.65000 -0.01	4.76	4.59	4.63	41,041
24 Jun 20	4.66000 -0.03	4.83	4.65	4.65	38,638
23 Jun 20	4.69000 +0.02	4.80	4.56	4.62	68,787
22 Jun 20	4.67000 -0.09	4.73	4.57	4.61	22,246
19 Jun 20	4.76000 -0.06	4.84	4.52	4.60	24,581
18 Jun 20	4.81700 +0.10	4.88	4.49	4.53	25,412
17 Jun 20	4.72000 -0.01	4.85	4.49	4.57	24,508
16 Jun 20	4.73000 +0.01	4.87	4.63	4.66	28,294
15 Jun 20	4.72000 -0.14	4.80	4.45	4.55	10,176
12 Jun 20	4.86000 +0.30	4.90	4.68	4.84	17,952
11 Jun 20	4.56000 -0.53	5.05	4.56	4.80	12,477
10 Jun 20	5.08700 +0.04	5.17	5.00	5.11	20,981
09 Jun 20	5.05000 +0.03	5.12	4.82	5.09	67,599
08 Jun 20	5.02000 +0.16	5.10	4.85	5.00	82,375
05 Jun 20	4.86000 +0.15	4.86	4.70	4.86	42,749
04 Jun 20	4.71000 +0.03	4.86	4.70	4.79	17,707
03 Jun 20	4.68000 +0.02	4.85	4.60	4.85	26,824
02 Jun 20	4.66000 +0.01	4.82	4.56	4.77	36,808
01 Jun 20	4.65000 +0.05	4.70	4.40	4.50	14,717
29 May 20	4.60000 -0.04	4.61	4.28	4.30	54,037
28 May 20	4.64000 -0.16	4.73	4.39	4.39	75,598
27 May 20	4.80000 +0.05	4.97	4.61	4.70	45,279
26 May 20	4.75000 -0.10	4.83	4.51	4.51	28,266
22 May 20	4.85000 -0.14	4.95	4.58	4.69	45,370
21 May 20	4.99000 +0.22	4.99	4.67	4.67	15,648
20 May 20	4.76500 +0.38	4.96	4.71	4.71	47,468
19 May 20	4.39000 -0.15	4.70	4.35	4.64	33,788
18 May 20	4.54000 -0.06	4.70	4.54	4.65	23,841
15 May 20	4.60000 +0.15	4.60	4.33	4.47	25,714
14 May 20	4.45000 +0.03	4.55	4.36	4.46	32,825
13 May 20	4.42100 -0.13	4.70	4.42	4.61	13,150
12 May 20	4.55100 -0.11	4.70	4.50	4.51	27,277
11 May 20	4.66000 -0.15	4.75	4.52	4.61	37,542
08 May 20	4.81000 -0.11	4.99	4.68	4.70	42,323
07 May 20	4.92000 -0.16	5.03	4.79	4.88	30,254
06 May 20	5.08000 -0.01	5.16	4.92	5.00	4,897
05 May 20	5.08500 +0.00	5.14	5.03	5.08	19,074
04 May 20	5.08600 +0.15	5.25	4.93	4.93	29,313
01 May 20	4.94000 -0.36	5.42	4.93	5.21	86,181
30 Apr 20	5.30000 -0.21	5.49	5.15	5.22	157,268
29 Apr 20	5.51000 +0.49	5.98	4.97	5.02	161,682
28 Apr 20	5.02000 -0.05	5.09	4.93	4.93	33,290
27 Apr 20	5.07000 +0.13	5.19	4.92	4.95	35,109
24 Apr 20	4.94000 -0.18	5.16	4.85	5.12	28,236
23 Apr 20	5.12000 -0.01	5.25	4.98	5.00	66,574
22 Apr 20	5.13000 -0.07	5.24	5.08	5.15	14,355
21 Apr 20	5.20000 -0.09	5.30	5.05	5.10	22,056
20 Apr 20	5.29000 +0.29	5.77	5.03	5.05	59,540
17 Apr 20	5.00000 +0.06	5.05	4.82	4.82	60,297
16 Apr 20	4.94200 +0.08	5.05	4.77	4.84	8,802
15 Apr 20	4.86000 -0.17	4.95	4.69	4.79	16,324
14 Apr 20	5.03000 -0.48	5.27	4.93	5.05	51,998
13 Apr 20	5.51000 -0.43	6.05	5.51	6.03	14,419
09 Apr 20	5.94300 +0.34	6.10	5.65	5.88	44,869
08 Apr 20	5.60000 +0.00	5.77	5.37	5.77	15,750
07 Apr 20	5.60000 +0.02	5.71	5.25	5.71	36,271
06 Apr 20	5.58000 +0.63	5.60	5.09	5.11	18,460
03 Apr 20	4.95000 -0.18	5.33	4.80	5.33	5,239
02 Apr 20	5.12500 -0.01	5.15	4.80	5.11	13,333
01 Apr 20	5.14000 +0.07	5.21	5.00	5.21	15,679
31 Mar 20	5.07000 +0.39	5.20	4.89	4.89	43,204
30 Mar 20	4.68000 +0.23	4.88	4.38	4.50	39,515
27 Mar 20	4.45000 -0.67	4.68	4.10	4.61	106,655
26 Mar 20	5.12000 +1.08	5.75	4.01	4.21	99,952
25 Mar 20	4.04000 -0.33	4.16	3.85	4.16	47,220
24 Mar 20	4.37000 +0.68	4.37	4.00	4.00	8,090
23 Mar 20	3.69000 -0.38	3.80	3.58	3.67	101,725
20 Mar 20	4.07000 +0.35	4.11	3.67	3.73	104,301
19 Mar 20	3.72000 -0.18	3.79	3.40	3.70	87,660
18 Mar 20	3.90000 -0.46	4.07	3.80	4.07	59,364
17 Mar 20	4.36000 -0.24	4.59	4.05	4.05	39,316
16 Mar 20	4.60000 -0.40	4.88	4.14	4.20	46,792
13 Mar 20	5.00000 +0.36	5.49	4.96	5.25	18,592
12 Mar 20	4.64000 -0.39	4.74	4.07	4.07	14,123
11 Mar 20	5.03000 -0.22	5.43	4.93	5.40	32,274
10 Mar 20	5.25000 -0.20	5.80	5.20	5.80	19,348
09 Mar 20	5.45000 -0.61	5.91	5.15	5.82	48,097
06 Mar 20	6.06000 -0.04	6.13	5.85	6.00	66,348
05 Mar 20	6.10000 -0.38	6.52	5.95	6.05	80,968
04 Mar 20	6.47500 -0.03	6.50	6.31	6.40	32,044
03 Mar 20	6.50000 -0.15	6.84	6.50	6.52	42,069
02 Mar 20	6.65000 +0.02	6.73	6.47	6.60	26,357
28 Feb 20	6.63000 -0.22	6.81	6.55	6.58	51,846
27 Feb 20	6.85000 +0.05	7.24	6.41	6.53	78,006
26 Feb 20	6.80000 +0.00	6.97	6.66	6.76	52,375
25 Feb 20	6.80000 -0.33	7.00	6.76	6.95	54,176
24 Feb 20	7.13000 -0.57	7.38	6.76	7.00	42,629
21 Feb 20	7.70000 -0.16	7.77	7.40	7.58	27,406
20 Feb 20	7.85600 +0.23	7.86	7.61	7.61	6,940
19 Feb 20	7.63000 +0.19	7.66	7.47	7.57	8,841
18 Feb 20	7.44000 +0.07	7.45	7.40	7.45	6,169
14 Feb 20	7.37000 -0.13	7.46	7.30	7.46	7,936
13 Feb 20	7.50000 -0.04	7.57	7.43	7.46	12,897
12 Feb 20	7.54000 -0.30	7.69	7.49	7.68	53,480
11 Feb 20	7.84000 +0.18	7.95	7.43	7.52	66,868
10 Feb 20	7.66000 +0.24	7.67	7.25	7.35	25,001
07 Feb 20	7.42000 -0.50	7.61	7.20	7.61	57,703
06 Feb 20	7.92000 -0.48	8.07	7.69	8.07	42,831
05 Feb 20	8.40000 +0.09	8.47	8.20	8.20	9,495
04 Feb 20	8.31000 -0.08	8.50	8.26	8.50	13,880
03 Feb 20	8.39000 +0.03	8.50	8.25	8.30	18,930
31 Jan 20	8.36200 +0.05	8.48	8.26	8.30	7,248
30 Jan 20	8.31500 -0.14	8.45	8.21	8.45	58,725
29 Jan 20	8.45000 -0.20	8.65	8.39	8.65	28,817
28 Jan 20	8.65000 +0.13	8.66	8.27	8.49	52,027
27 Jan 20	8.51700 -0.14	8.54	8.32	8.40	8,116
24 Jan 20	8.66000 -0.40	9.17	8.65	9.06	24,298
23 Jan 20	9.06000 -0.75	9.42	8.95	9.42	76,541
22 Jan 20	9.81000 -0.59	9.86	9.47	9.85	75,732
21 Jan 20	10.40000 +0.40	10.40	9.67	9.90	152,954
17 Jan 20	10.00000 -0.01	10.19	9.96	10.13	71,938
16 Jan 20	10.01000 +0.16	10.20	9.80	9.85	26,317
15 Jan 20	9.84900 -0.04	9.96	9.40	9.70	38,384
14 Jan 20	9.89000 -0.01	9.89	9.75	9.78	14,021
13 Jan 20	9.90000 -0.33	10.10	9.85	10.05	14,969
10 Jan 20	10.23000 -0.10	10.50	10.20	10.50	6,240
09 Jan 20	10.33000 +0.09	10.55	10.19	10.20	7,782
08 Jan 20	10.24000 -0.16	10.30	9.98	10.20	29,731
07 Jan 20	10.40000 +0.01	10.70	10.11	10.30	32,049
06 Jan 20	10.39100 -0.35	10.40	10.18	10.40	9,976
03 Jan 20	10.73900 -0.07	10.89	10.62	10.89	2,819
02 Jan 20	10.81000 -0.09	10.99	10.63	10.89	10,170
31 Dec 19	10.89800 +0.15	10.90	10.57	10.57	6,065
30 Dec 19	10.74900 -0.16	10.75	10.50	10.75	8,773
27 Dec 19	10.91000 -0.48	11.05	10.68	11.05	9,201
26 Dec 19	11.39000 -0.15	11.74	11.39	11.74	2,285
24 Dec 19	11.54000 +0.08	11.54	11.46	11.46	3,680
23 Dec 19	11.46000 +0.77	11.80	10.74	10.74	9,237
20 Dec 19	10.69000 -0.30	10.72	10.30	10.55	20,768
19 Dec 19	10.99000 +1.18	11.07	9.73	9.80	27,926
18 Dec 19	9.81100 -0.26	9.81	9.40	9.80	20,759
17 Dec 19	10.07000 +0.69	10.07	9.65	9.65	9,847
16 Dec 19	9.37800 +0.13	9.55	9.33	9.33	4,592
13 Dec 19	9.25000 -0.16	9.51	9.25	9.51	4,068
12 Dec 19	9.41000 -0.19	9.42	9.28	9.28	1,667
11 Dec 19	9.60000 +0.20	9.60	9.27	9.40	928
10 Dec 19	9.40200 -0.05	9.60	9.38	9.58	2,352
09 Dec 19	9.45000 +0.00	9.65	9.45	9.60	1,662
06 Dec 19	9.45000 +0.35	9.59	9.40	9.40	4,015
05 Dec 19	9.10300 +0.00	9.12	9.10	9.12	1,636
04 Dec 19	9.10200 -0.19	9.62	7.90	9.62	9,960
03 Dec 19	9.29700 -0.77	9.90	9.00	9.50	7,213
02 Dec 19	10.07000 +0.41	10.07	9.54	9.66	4,775
29 Nov 19	9.66200 +0.19	9.66	9.60	9.60	644
27 Nov 19	9.47000 +0.06	9.71	9.36	9.57	1,338
26 Nov 19	9.41000 -0.35	9.96	9.38	9.96	2,662
25 Nov 19	9.76000 +0.06	9.99	9.67	9.67	3,266
22 Nov 19	9.70000 -0.40	10.00	9.56	10.00	25,174
21 Nov 19	10.10000 +0.77	10.20	9.70	9.70	10,751
20 Nov 19	9.33400 +0.18	9.40	9.15	9.16	13,630
19 Nov 19	9.15000 +0.17	9.25	8.66	9.12	11,815
18 Nov 19	8.98100 -0.35	9.20	8.81	9.20	3,226
15 Nov 19	9.33000 +0.15	9.34	9.19	9.21	1,984
14 Nov 19	9.18000 +0.32	9.18	8.98	8.98	2,782
13 Nov 19	8.85700 +0.16	8.98	8.80	8.80	2,719
12 Nov 19	8.70000 +0.01	8.84	8.62	8.69	3,906
11 Nov 19	8.69500 +0.03	8.79	8.68	8.68	1,099
08 Nov 19	8.66000 -0.14	8.97	8.66	8.69	2,809
07 Nov 19	8.80000 -0.01	8.94	8.76	8.94	5,958
06 Nov 19	8.81200 -0.39	9.25	8.65	9.25	15,852
05 Nov 19	9.20000 -0.18	9.52	9.20	9.50	10,128
04 Nov 19	9.38000 -0.67	10.06	9.38	10.06	10,082
01 Nov 19	10.05000 +0.45	10.39	9.27	9.73	13,907
31 Oct 19	9.60000 -0.41	10.01	9.30	10.01	6,778
30 Oct 19	10.01000 -0.19	10.18	9.36	10.18	16,691
29 Oct 19	10.20000 -0.30	10.50	9.95	10.50	5,042
28 Oct 19	10.50400 -0.85	10.70	10.14	10.60	18,805
25 Oct 19	11.35000 +0.45	11.35	10.40	10.75	4,117
24 Oct 19	10.90000 +0.10	11.03	10.90	11.03	640
23 Oct 19	10.80000 +0.29	10.80	10.34	10.40	5,965
22 Oct 19	10.51000 -0.67	10.75	10.33	10.75	4,122
21 Oct 19	11.18000 +0.18	11.18	10.90	11.01	2,509
18 Oct 19	11.00000 +0.10	11.00	10.40	10.80	2,926
17 Oct 19	10.90000 +0.20	10.90	10.70	10.77	736
16 Oct 19	10.70000 -0.28	10.90	10.65	10.90	2,459
15 Oct 19	10.98000 -0.39	11.39	10.85	11.39	2,784
14 Oct 19	11.37000 -0.30	11.50	10.91	11.50	5,534
11 Oct 19	11.67000 +0.51	11.67	11.50	11.61	5,573
10 Oct 19	11.16400 +0.47	11.26	10.64	10.69	6,318
09 Oct 19	10.69000 +0.70	10.70	9.99	10.08	2,883
08 Oct 19	9.98700 -0.31	10.30	9.98	10.30	3,850
07 Oct 19	10.30000 +0.93	10.96	9.25	9.25	5,544
04 Oct 19	9.37000 +0.13	9.40	9.22	9.24	1,772
03 Oct 19	9.24000 -0.29	9.75	9.00	9.75	4,593
02 Oct 19	9.53300 -0.12	9.65	9.30	9.65	5,547
01 Oct 19	9.65000 +0.00	9.65	9.65	9.65	203
30 Sep 19	9.65000 +0.00	9.78	9.65	9.78	3,195
27 Sep 19	9.65000 -0.10	9.90	9.65	9.83	383
26 Sep 19	9.75000 +0.09	9.99	9.75	9.99	388
25 Sep 19	9.66000 +0.04	9.99	9.66	9.99	282
24 Sep 19	9.62000 -0.09	10.00	9.62	10.00	349
23 Sep 19	9.71000 +0.01	9.71	9.61	9.61	523
20 Sep 19	9.70000 -0.30	9.98	9.60	9.98	2,866
19 Sep 19	9.99500 +0.07	10.23	9.98	10.17	847
18 Sep 19	9.92800 -0.06	9.99	9.85	9.99	3,445
17 Sep 19	9.99300 -0.05	10.20	9.99	10.20	1,307
16 Sep 19	10.04000 +0.04	10.21	10.04	10.21	940
13 Sep 19	10.00000 +0.01	10.20	10.00	10.20	433
12 Sep 19	9.99000 -0.26	10.26	9.99	10.07	1,422
11 Sep 19	10.25000 +0.18	10.40	10.25	10.25	708
10 Sep 19	10.07500 -0.15	10.49	10.07	10.35	473
09 Sep 19	10.22300 +0.37	10.23	9.96	10.00	2,281
06 Sep 19	9.85000 -0.16	10.22	9.85	10.19	735
05 Sep 19	10.00600 +0.21	10.10	9.93	9.93	917
04 Sep 19	9.80000 +0.10	10.00	9.80	9.95	549
03 Sep 19	9.70000 -0.15	9.93	9.70	9.93	1,768
30 Aug 19	9.85000 +0.02	10.10	9.85	10.10	1,197
29 Aug 19	9.83000 -0.12	10.06	9.83	9.99	1,746
28 Aug 19	9.95000 -0.01	9.95	9.75	9.80	3,969
27 Aug 19	9.96000 -0.23	10.18	9.96	10.18	871
26 Aug 19	10.18500 +0.35	10.19	9.92	9.95	4,146
23 Aug 19	9.84000 -0.26	10.13	9.84	10.00	6,245
22 Aug 19	10.10000 -0.38	10.65	10.10	10.65	4,739
21 Aug 19	10.47500 +0.46	10.70	10.25	10.25	1,848
20 Aug 19	10.01500 -0.03	10.18	9.76	10.18	4,715
19 Aug 19	10.05000 +0.60	10.05	9.70	9.77	8,565
16 Aug 19	9.45000 +0.15	9.52	9.22	9.40	10,163
15 Aug 19	9.30000 -0.67	9.97	9.12	9.97	7,332
14 Aug 19	9.96600 -0.54	10.55	9.80	10.55	13,343
13 Aug 19	10.50500 -0.20	10.60	10.25	10.40	4,950
12 Aug 19	10.70300 -0.23	11.17	10.70	11.17	3,457
09 Aug 19	10.93700 +0.04	11.11	10.94	11.11	794
08 Aug 19	10.90000 -0.10	11.12	10.90	11.12	2,070
07 Aug 19	11.00000 -0.69	11.75	11.00	11.75	6,311
06 Aug 19	11.69000 +0.09	11.69	11.62	11.62	1,093
05 Aug 19	11.60000 -0.67	12.00	11.60	12.00	3,130
02 Aug 19	12.27000 +0.02	12.50	12.05	12.05	2,984
01 Aug 19	12.25000 -0.36	12.76	12.25	12.76	2,348
31 Jul 19	12.61500 +0.16	12.71	12.61	12.71	458
30 Jul 19	12.45000 -0.02	12.68	12.45	12.68	1,722
29 Jul 19	12.47100 -0.22	12.90	12.45	12.90	4,388
26 Jul 19	12.69000 -0.56	13.25	12.67	13.22	5,552
25 Jul 19	13.25000 +0.35	13.48	13.02	13.40	2,583
24 Jul 19	12.90000 +0.01	12.90	12.90	12.90	2,820
23 Jul 19	12.89000 +0.04	13.00	12.80	13.00	1,223
22 Jul 19	12.85000 +0.50	12.90	12.67	12.84	2,476
19 Jul 19	12.35000 +0.05	12.35	12.35	12.35	307
18 Jul 19	12.30000 +0.03	12.30	12.06	12.20	2,790
17 Jul 19	12.27000 -1.08	13.00	12.24	13.00	10,781
16 Jul 19	13.35000 -0.18	13.78	13.35	13.78	20,450
15 Jul 19	13.53000 +0.74	13.88	12.80	12.80	12,731
12 Jul 19	12.79000 +0.29	12.79	12.71	12.71	767
11 Jul 19	12.50000 +0.10	12.50	12.45	12.45	1,413
10 Jul 19	12.40000 +0.50	12.40	12.00	12.00	3,548
09 Jul 19	11.90000 -0.10	12.10	11.90	12.00	57,142
08 Jul 19	12.00000 +0.34	12.10	11.90	11.90	1,650
05 Jul 19	11.66000 +0.00	11.66	11.66	11.66	65
03 Jul 19	11.66000 -0.14	11.90	11.66	11.78	693
02 Jul 19	11.80100 -0.10	11.85	11.70	11.73	801
01 Jul 19	11.90000 +0.10	11.95	11.90	11.90	645
28 Jun 19	11.80000 +0.10	11.80	11.80	11.80	460
27 Jun 19	11.70000 -0.05	11.70	11.70	11.70	155
26 Jun 19	11.75000 -0.25	12.22	11.75	12.22	1,486
25 Jun 19	12.00000 +0.00	12.00	11.85	12.00	3,195
24 Jun 19	12.00000 +0.00	12.15	12.00	12.08	3,109
21 Jun 19	12.00000 +0.09	12.00	11.94	11.94	659
20 Jun 19	11.91300 -0.09	12.00	11.85	12.00	3,823
19 Jun 19	12.00000 +0.55	12.00	11.60	11.60	4,874
18 Jun 19	11.45000 +0.24	11.45	11.30	11.30	1,790
17 Jun 19	11.21000 +0.00	11.30	11.00	11.00	3,214

FLEX LNG Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	27.65000 -0.13	27.90	27.38	27.73	368,233
19 Oct 26	27.78000 -0.45	28.50	27.09	28.20	791,145
16 Oct 26	28.23000 -0.41	28.95	28.07	28.84	559,639
15 Oct 26	28.64000 -1.00	29.91	28.54	29.68	479,817
14 Oct 26	29.64000 -0.87	30.66	29.35	30.60	448,091
13 Oct 26	30.51000 -0.31	31.18	30.42	30.86	575,802
12 Oct 26	30.82000 -0.02	31.58	30.64	31.20	357,149
09 Oct 26	30.84000 -0.71	31.62	30.82	31.54	260,772
08 Oct 26	31.55000 +0.66	31.69	30.99	31.28	298,737
07 Oct 26	30.89000 -0.24	31.38	30.86	31.19	277,986
06 Oct 26	31.13000 -0.28	31.28	30.85	31.14	331,727
05 Oct 26	31.41000 +0.17	31.60	30.85	31.45	233,526
02 Oct 26	31.24000 -0.08	31.36	30.90	31.23	270,645
01 Oct 26	31.32000 +0.56	31.42	30.57	30.70	308,158
30 Sep 26	30.76000 -0.09	31.42	30.76	31.03	214,546
29 Sep 26	30.85000 +0.05	31.15	30.57	30.74	313,988
28 Sep 26	30.80000 -0.08	31.25	30.67	30.95	328,019
25 Sep 26	30.88000 -0.19	31.18	30.71	30.79	309,984
24 Sep 26	31.07000 +0.11	31.63	30.80	30.98	298,427
23 Sep 26	30.96000 -0.42	31.70	30.92	31.38	325,701
22 Sep 26	31.38000 -0.69	31.74	31.00	31.59	420,805
21 Sep 26	32.07000 -0.35	32.81	31.87	32.23	330,118
18 Sep 26	32.42000 -0.10	32.68	32.23	32.50	399,758
17 Sep 26	32.52000 +0.30	32.97	32.01	32.13	555,016
16 Sep 26	32.22000 -0.17	32.87	32.10	32.39	424,951
15 Sep 26	32.39000 +0.47	32.43	31.45	31.77	490,064
14 Sep 26	31.92000 +0.22	32.07	31.42	31.80	330,170
11 Sep 26	31.70000 +0.09	32.12	31.61	31.61	469,770
10 Sep 26	31.61000 +0.47	31.80	31.10	31.47	444,819
09 Sep 26	31.14000 +0.16	31.52	30.98	31.03	335,920
08 Sep 26	30.98000 -0.53	31.53	30.90	31.51	328,542
04 Sep 26	31.51000 +0.27	31.61	31.17	31.24	449,678
03 Sep 26	31.24000 -0.54	31.43	30.72	31.19	464,174
02 Sep 26	31.78000 +0.31	31.95	31.35	31.40	651,868
01 Sep 26	31.47000 -0.19	32.13	31.34	31.99	601,310
31 Aug 26	31.66000 +0.18	31.90	31.16	31.77	639,240
28 Aug 26	31.48000 +0.16	32.02	31.36	31.57	368,692
27 Aug 26	31.32000 +0.90	31.53	30.50	30.50	408,927
26 Aug 26	30.42000 -1.51	31.83	30.38	31.83	543,796
25 Aug 26	31.93000 +0.08	32.16	31.34	31.77	431,146
24 Aug 26	31.85000 -0.18	32.32	31.70	32.23	433,252
21 Aug 26	32.03000 -0.03	32.76	31.99	32.33	377,631
20 Aug 26	32.06000 -0.42	32.96	31.98	32.67	426,338
19 Aug 26	32.48000 +1.38	33.26	31.55	32.00	726,913
18 Aug 26	31.10000 +0.22	31.20	30.81	31.20	275,110
17 Aug 26	30.88000 +0.08	31.02	30.63	30.70	248,076
14 Aug 26	30.80000 +0.49	30.93	30.35	30.35	220,886
13 Aug 26	30.31000 +0.81	30.34	29.45	29.50	441,667
12 Aug 26	29.50000 +0.35	29.59	28.77	29.07	311,298
11 Aug 26	29.15000 -1.17	30.51	29.02	30.51	464,084
10 Aug 26	30.32000 -0.52	30.92	30.30	30.92	231,638
07 Aug 26	30.84000 -0.18	31.00	30.33	30.90	251,624
06 Aug 26	31.02000 +0.82	31.17	30.45	30.50	251,420
05 Aug 26	30.20000 -0.31	30.82	30.13	30.80	200,075
04 Aug 26	30.51000 -0.32	30.83	30.18	30.83	323,414
03 Aug 26	30.83000 -0.38	31.17	30.49	31.00	245,232
31 Jul 26	31.21000 +0.11	31.28	30.81	30.97	245,280
30 Jul 26	31.10000 -0.17	31.25	30.77	31.02	214,517
29 Jul 26	31.27000 +0.37	31.51	30.69	30.84	246,011
28 Jul 26	30.90000 +0.42	31.31	30.55	30.70	242,923
27 Jul 26	30.48000 -0.37	30.80	30.16	30.50	235,044
24 Jul 26	30.85000 -0.11	31.14	30.59	30.88	275,546
23 Jul 26	30.96000 +0.13	31.40	30.81	31.01	372,552
22 Jul 26	30.83000 -0.47	31.56	30.80	31.56	217,367
21 Jul 26	31.30000 +0.74	31.35	30.35	30.56	224,184
20 Jul 26	30.56000 -0.11	31.22	30.49	30.67	187,622
17 Jul 26	30.67000 -0.62	31.30	30.49	31.30	271,800
16 Jul 26	31.29000 +0.34	31.69	30.76	30.83	395,303
15 Jul 26	30.95000 +0.14	31.07	30.39	30.95	246,458
14 Jul 26	30.81000 +0.67	31.09	30.23	30.23	421,685
13 Jul 26	30.14000 +0.13	30.59	30.06	30.39	301,304
10 Jul 26	30.01000 +0.84	30.13	29.29	29.29	353,883
09 Jul 26	29.17000 -1.89	30.84	28.88	30.77	592,724
08 Jul 26	31.06000 +0.69	31.14	30.44	30.74	370,216
07 Jul 26	30.37000 +0.46	30.66	30.01	30.04	332,212
06 Jul 26	29.91000 +0.62	30.43	29.32	29.41	312,210
02 Jul 26	29.29000 +0.67	29.53	28.70	28.78	364,496
01 Jul 26	28.62000 +0.56	28.89	28.00	28.05	402,222
30 Jun 26	28.06000 -1.23	29.10	27.78	29.03	908,226
29 Jun 26	29.29000 -0.19	29.74	29.08	29.42	476,293
26 Jun 26	29.48000 -0.48	29.83	28.85	29.77	842,475
25 Jun 26	29.96000 -0.50	30.48	29.78	30.28	309,387
24 Jun 26	30.46000 -0.43	30.90	30.36	30.84	279,745
23 Jun 26	30.89000 +0.53	30.94	30.07	30.25	288,343
22 Jun 26	30.36000 +0.62	30.49	29.75	29.94	400,829
18 Jun 26	29.74000 -0.37	29.99	29.34	29.93	548,160
17 Jun 26	30.11000 -0.08	30.58	30.09	30.48	355,455
16 Jun 26	30.19000 -0.08	30.40	29.82	30.27	291,551
15 Jun 26	30.27000 -1.01	31.03	30.13	30.85	400,458
12 Jun 26	31.28000 +0.78	31.33	30.00	30.25	431,856
11 Jun 26	30.50000 +0.16	31.32	30.47	30.67	481,279
10 Jun 26	30.34000 +0.62	30.65	29.75	29.76	465,873
09 Jun 26	29.72000 +0.02	29.80	29.37	29.72	481,629
08 Jun 26	29.70000 -0.07	30.01	29.55	29.90	432,947
05 Jun 26	29.77000 +0.16	30.27	29.55	29.55	361,508
04 Jun 26	29.61000 -0.11	29.98	29.55	29.72	267,390
03 Jun 26	29.72000 -0.61	30.33	29.67	30.18	471,178
02 Jun 26	30.33000 +0.13	30.40	29.94	30.07	378,764
01 Jun 26	30.20000 +0.43	30.61	29.79	29.87	531,547
29 May 26	29.77000 -0.98	29.85	29.25	29.75	690,271
28 May 26	30.75000 -0.57	31.59	30.68	31.30	663,561
27 May 26	31.32000 -0.38	31.63	31.14	31.40	492,793
26 May 26	31.70000 -0.26	31.92	31.20	31.75	735,174
22 May 26	31.96000 -0.41	32.35	31.65	32.32	424,149
21 May 26	32.37000 -0.36	32.98	32.29	32.83	395,568
20 May 26	32.73000 +0.17	32.99	32.39	32.70	438,926
19 May 26	32.56000 +0.17	32.69	32.23	32.62	348,368
18 May 26	32.39000 +0.26	32.93	31.88	32.29	679,342
15 May 26	32.13000 +0.28	32.19	31.70	31.99	346,367
14 May 26	31.85000 +0.18	32.06	30.60	30.81	533,368
13 May 26	31.67000 -1.26	32.85	30.75	32.10	953,485
12 May 26	32.93000 +0.22	33.02	32.44	32.61	475,126
11 May 26	32.71000 -0.01	32.95	32.27	32.77	423,449
08 May 26	32.72000 +0.48	33.00	32.17	32.32	414,536
07 May 26	32.24000 +0.30	32.40	31.54	31.83	412,481
06 May 26	31.94000 -1.33	32.69	31.51	32.30	638,935
05 May 26	33.27000 +0.82	33.40	32.38	32.66	446,897
04 May 26	32.45000 +0.13	32.72	32.18	32.51	380,381
01 May 26	32.32000 -0.11	32.40	31.74	32.13	305,702
30 Apr 26	32.43000 +0.51	32.55	31.70	31.71	374,602
29 Apr 26	31.92000 +0.25	32.19	31.70	31.89	377,571
28 Apr 26	31.67000 +0.25	31.94	31.42	31.79	382,971
27 Apr 26	31.42000 +0.44	31.50	30.70	31.00	405,568
24 Apr 26	30.98000 -0.07	31.06	30.66	30.82	381,643
23 Apr 26	31.05000 -0.08	31.41	31.01	31.26	232,055
22 Apr 26	31.13000 +0.10	31.29	30.67	31.00	278,033
21 Apr 26	31.03000 -0.26	31.59	30.96	31.50	293,260
20 Apr 26	31.29000 +0.44	31.45	30.48	30.77	380,167
17 Apr 26	30.85000 -0.31	31.29	30.30	31.18	521,653
16 Apr 26	31.16000 +0.36	31.27	30.28	30.60	434,804
15 Apr 26	30.80000 -0.08	31.38	30.58	31.07	612,461
14 Apr 26	30.88000 +1.24	31.06	30.23	30.29	1,154,400
13 Apr 26	29.64000 +0.40	30.18	29.55	29.55	374,255
10 Apr 26	29.24000 -0.16	29.46	28.76	29.30	396,982
09 Apr 26	29.40000 -0.77	30.40	29.35	30.21	386,949
08 Apr 26	30.17000 +0.17	30.25	29.00	29.08	440,432
07 Apr 26	30.00000 -0.57	31.10	29.98	30.69	396,453
06 Apr 26	30.57000 +0.10	30.63	30.10	30.23	341,581
02 Apr 26	30.47000 +1.17	30.55	29.60	29.76	486,543
01 Apr 26	29.30000 -0.41	29.50	28.92	29.26	469,531
31 Mar 26	29.71000 -0.07	30.39	29.49	29.70	431,654
30 Mar 26	29.78000 -0.41	30.56	29.41	30.50	411,073
27 Mar 26	30.19000 -0.02	30.40	29.84	30.15	490,698
26 Mar 26	30.21000 -0.05	30.94	30.10	30.48	409,352
25 Mar 26	30.26000 -0.63	30.79	29.93	30.59	546,501
24 Mar 26	30.89000 +0.52	31.50	30.60	30.94	676,213
23 Mar 26	30.37000 +0.29	30.54	29.16	29.32	641,205
20 Mar 26	30.08000 -1.49	31.59	29.92	31.55	1,316,492
19 Mar 26	31.57000 +1.49	31.99	30.22	30.35	1,641,450
18 Mar 26	30.08000 +0.91	30.30	29.19	29.31	740,723
17 Mar 26	29.17000 +0.00	29.47	29.00	29.30	381,783
16 Mar 26	29.17000 +0.54	29.19	28.55	28.80	630,048
13 Mar 26	28.63000 +0.44	28.78	28.28	28.40	755,403
12 Mar 26	28.19000 -0.82	29.15	28.17	29.15	1,025,159
11 Mar 26	29.01000 -0.92	29.68	28.75	29.50	711,983
10 Mar 26	29.93000 +0.43	29.99	29.08	29.36	781,115
09 Mar 26	29.50000 -0.73	30.85	29.37	30.40	1,365,799
06 Mar 26	30.23000 +0.61	30.27	29.12	29.64	1,124,635
05 Mar 26	29.62000 +0.15	29.96	28.68	29.75	1,154,146
04 Mar 26	29.47000 +0.21	29.52	28.71	28.79	929,116
03 Mar 26	29.26000 +1.05	29.29	27.78	28.12	1,351,046
02 Mar 26	28.21000 +0.89	28.27	27.29	28.00	1,413,722
27 Feb 26	27.32000 -0.14	27.37	26.60	26.60	609,107
26 Feb 26	27.46000 +0.14	27.71	27.11	27.43	668,360
25 Feb 26	27.32000 -0.32	27.74	27.08	27.74	612,647
24 Feb 26	27.64000 -0.06	28.16	27.50	27.90	658,075
23 Feb 26	27.70000 +0.21	27.78	27.30	27.46	583,113
20 Feb 26	27.49000 +0.43	27.54	27.04	27.17	624,018
19 Feb 26	27.06000 -0.16	27.40	26.89	27.20	620,053
18 Feb 26	27.22000 +0.30	27.27	26.77	27.03	582,788
17 Feb 26	26.92000 +0.93	27.13	26.00	26.19	722,890
13 Feb 26	25.99000 +0.49	26.11	25.53	25.61	560,826
12 Feb 26	25.50000 -0.52	26.27	25.41	26.09	802,038
11 Feb 26	26.02000 -0.46	26.65	25.75	26.00	538,548
10 Feb 26	26.48000 +0.05	26.67	26.39	26.58	325,899
09 Feb 26	26.43000 +0.05	26.71	26.35	26.39	309,706
06 Feb 26	26.38000 +0.28	26.47	26.00	26.02	399,065
05 Feb 26	26.10000 -0.16	26.58	25.88	26.22	483,370
04 Feb 26	26.26000 -0.49	26.75	26.10	26.69	391,262
03 Feb 26	26.75000 -0.04	26.85	26.10	26.71	304,230
02 Feb 26	26.79000 +0.09	26.79	26.10	26.43	371,996
30 Jan 26	26.70000 +0.00	26.86	26.34	26.50	418,567
29 Jan 26	26.70000 +0.18	26.90	26.18	26.82	354,409
28 Jan 26	26.52000 +0.43	26.69	26.07	26.12	332,451
27 Jan 26	26.09000 -0.10	26.74	26.06	26.20	308,570
26 Jan 26	26.19000 -0.22	26.58	26.18	26.50	233,682
23 Jan 26	26.41000 -0.26	27.19	26.25	26.92	327,142
22 Jan 26	26.67000 -0.24	26.99	26.61	26.91	228,948
21 Jan 26	26.91000 +0.30	26.93	26.55	26.74	278,594
20 Jan 26	26.61000 -0.23	26.92	26.50	26.92	224,238
16 Jan 26	26.84000 -0.28	27.46	26.84	27.36	391,508
15 Jan 26	27.12000 +0.10	27.29	26.45	26.72	248,211
14 Jan 26	27.02000 +0.12	27.27	26.71	27.00	501,652
13 Jan 26	26.90000 +0.93	26.99	26.00	26.00	592,472
12 Jan 26	25.97000 +0.16	26.07	25.59	25.78	264,195
09 Jan 26	25.81000 +0.09	25.84	25.43	25.67	240,060
08 Jan 26	25.72000 +0.01	25.93	25.33	25.79	297,623
07 Jan 26	25.71000 +0.88	25.78	24.89	25.00	523,100
06 Jan 26	24.83000 +0.12	25.19	24.62	24.62	311,524
05 Jan 26	24.71000 +0.04	25.17	24.66	25.00	293,321
02 Jan 26	24.67000 -0.28	24.92	24.34	24.92	331,246
31 Dec 25	24.95000 +0.28	24.96	24.66	24.73	470,269
30 Dec 25	24.67000 -0.07	24.96	24.65	24.77	255,322
29 Dec 25	24.74000 +0.22	25.04	24.41	24.59	252,506
26 Dec 25	24.52000 +0.18	24.58	24.22	24.33	272,544
24 Dec 25	24.34000 -0.03	24.43	24.14	24.43	220,727
23 Dec 25	24.37000 -0.51	24.96	24.35	24.94	376,468
22 Dec 25	24.88000 -0.27	25.30	24.75	25.12	460,672
19 Dec 25	25.15000 -0.15	25.50	25.06	25.20	536,218
18 Dec 25	25.30000 -0.16	25.60	25.24	25.60	340,586
17 Dec 25	25.46000 +0.21	25.53	25.21	25.40	225,961
16 Dec 25	25.25000 -0.22	25.52	25.21	25.39	329,050
15 Dec 25	25.47000 -0.09	25.74	25.37	25.57	291,599
12 Dec 25	25.56000 +0.17	25.89	25.44	25.50	421,481
11 Dec 25	25.39000 +0.20	25.51	25.19	25.20	343,494
10 Dec 25	25.19000 -0.18	25.43	25.03	25.42	247,995
09 Dec 25	25.37000 -0.01	25.48	25.13	25.31	302,428
08 Dec 25	25.38000 +0.09	25.73	25.20	25.26	455,806
05 Dec 25	25.29000 -0.54	25.97	25.27	25.97	445,648
04 Dec 25	25.83000 -0.11	26.00	25.50	25.89	417,816
03 Dec 25	25.94000 +0.53	26.30	25.41	25.41	495,967
02 Dec 25	25.41000 +0.22	25.49	24.92	25.27	421,331
01 Dec 25	25.19000 -0.18	25.60	24.96	25.30	632,605
28 Nov 25	25.37000 -0.90	25.74	25.30	25.58	470,844
26 Nov 25	26.27000 -0.12	26.71	26.23	26.46	791,210
25 Nov 25	26.39000 +0.01	26.49	26.12	26.33	494,939
24 Nov 25	26.38000 -0.52	26.89	26.02	26.85	477,707
21 Nov 25	26.90000 +0.49	27.03	26.43	26.45	469,573
20 Nov 25	26.41000 -0.11	26.92	26.27	26.64	353,645
19 Nov 25	26.52000 -0.04	26.80	26.34	26.39	323,306
18 Nov 25	26.56000 +0.02	26.78	26.25	26.40	304,655
17 Nov 25	26.54000 +0.15	26.73	26.25	26.33	433,590
14 Nov 25	26.39000 +0.35	26.61	25.92	26.32	403,024
13 Nov 25	26.04000 +1.01	26.04	25.06	25.20	620,331
12 Nov 25	25.03000 -1.50	26.59	24.80	26.45	1,026,560
11 Nov 25	26.53000 -0.41	27.03	26.45	27.00	377,839
10 Nov 25	26.94000 +0.39	26.98	26.57	26.70	311,205
07 Nov 25	26.55000 +0.11	26.55	26.19	26.50	363,427
06 Nov 25	26.44000 +0.33	26.58	26.16	26.25	324,974
05 Nov 25	26.11000 +0.38	26.13	25.57	25.57	244,770
04 Nov 25	25.73000 -0.19	25.77	25.46	25.54	399,309
03 Nov 25	25.92000 -0.05	26.16	25.58	26.05	315,879
31 Oct 25	25.97000 +0.17	26.16	25.60	25.74	325,083
30 Oct 25	25.80000 +0.11	25.98	25.50	25.60	243,624
29 Oct 25	25.69000 -0.02	26.19	25.60	25.76	397,419
28 Oct 25	25.71000 +0.63	25.86	25.03	25.03	371,416
27 Oct 25	25.08000 +0.10	25.17	24.70	24.90	335,244
24 Oct 25	24.98000 -0.30	25.36	24.90	25.22	204,865
23 Oct 25	25.28000 +0.04	25.72	25.13	25.40	262,459
22 Oct 25	25.24000 +0.54	25.31	24.66	24.70	266,187
21 Oct 25	24.70000 -0.57	25.27	24.65	25.27	230,544
20 Oct 25	25.27000 +0.13	25.50	25.18	25.18	248,774
17 Oct 25	25.14000 +0.46	25.25	24.62	24.78	418,622
16 Oct 25	24.68000 -0.34	25.16	24.66	25.03	345,266
15 Oct 25	25.02000 +0.46	25.22	24.71	24.77	297,668
14 Oct 25	24.56000 +0.21	24.71	24.00	24.25	344,519
13 Oct 25	24.35000 -0.08	24.85	24.26	24.61	271,610
10 Oct 25	24.43000 -0.40	24.88	24.37	24.75	439,380
09 Oct 25	24.83000 -0.31	25.37	24.80	25.24	344,547
08 Oct 25	25.14000 -0.16	25.40	24.86	25.26	298,162
07 Oct 25	25.30000 -0.06	25.36	24.93	25.33	301,488
06 Oct 25	25.36000 -0.34	25.97	25.32	25.75	238,420
03 Oct 25	25.70000 +0.41	25.74	25.41	25.50	292,128
02 Oct 25	25.29000 -0.32	25.62	25.10	25.62	297,164
01 Oct 25	25.61000 +0.41	25.68	25.06	25.20	198,099
30 Sep 25	25.20000 -0.01	25.32	25.03	25.03	254,632
29 Sep 25	25.21000 -0.15	25.39	25.04	25.37	338,453
26 Sep 25	25.36000 +0.12	25.51	25.14	25.24	273,835
25 Sep 25	25.24000 -0.12	25.52	25.10	25.52	232,414
24 Sep 25	25.36000 +0.21	25.68	25.12	25.18	267,990
23 Sep 25	25.15000 +0.52	25.26	24.68	24.68	357,879
22 Sep 25	24.63000 -0.34	25.12	24.63	24.93	334,089
19 Sep 25	24.97000 -0.11	25.25	24.86	25.08	493,932
18 Sep 25	25.08000 +0.15	25.20	24.55	24.90	487,495
17 Sep 25	24.93000 +0.15	25.10	24.70	24.94	527,493
16 Sep 25	24.78000 -0.38	25.25	24.75	25.22	620,636
15 Sep 25	25.16000 -0.11	25.90	25.01	25.09	990,687
12 Sep 25	25.27000 -0.20	25.58	25.17	25.34	494,945
11 Sep 25	25.47000 +0.13	25.47	24.65	24.75	674,774
10 Sep 25	25.34000 -0.14	25.42	24.74	25.42	612,558
09 Sep 25	25.48000 -0.54	25.96	25.41	25.96	473,949
08 Sep 25	26.02000 +0.22	26.04	25.54	25.64	496,685
05 Sep 25	25.80000 -1.31	25.90	25.33	25.89	656,398
04 Sep 25	27.11000 +0.45	27.15	26.25	26.44	1,046,264
03 Sep 25	26.66000 -0.06	26.84	26.54	26.60	749,746
02 Sep 25	26.72000 -0.53	27.05	26.52	27.00	705,635
29 Aug 25	27.25000 -0.16	27.67	27.03	27.41	507,088
28 Aug 25	27.41000 +0.24	27.62	27.17	27.26	512,978
27 Aug 25	27.17000 +0.40	27.48	26.88	26.93	572,290
26 Aug 25	26.77000 -0.05	26.92	26.51	26.81	322,292
25 Aug 25	26.82000 +0.03	27.29	26.74	26.91	486,761
22 Aug 25	26.79000 +0.19	26.95	26.51	26.75	471,659
21 Aug 25	26.60000 +0.77	26.82	25.81	25.82	706,839
20 Aug 25	25.83000 +0.88	25.95	24.86	24.86	619,200
19 Aug 25	24.95000 -0.36	25.20	24.84	25.20	330,571
18 Aug 25	25.31000 +0.26	25.49	24.98	25.00	318,338
15 Aug 25	25.05000 -0.18	25.21	24.91	24.94	270,579
14 Aug 25	25.23000 -0.40	25.39	25.03	25.39	384,352
13 Aug 25	25.63000 +0.29	25.63	25.17	25.29	582,760
12 Aug 25	25.34000 +0.08	25.46	25.00	25.04	265,984
11 Aug 25	25.26000 -0.14	25.46	25.11	25.40	239,617
08 Aug 25	25.40000 +0.02	25.64	25.16	25.22	348,361
07 Aug 25	25.38000 +0.02	25.70	24.95	25.01	913,423
06 Aug 25	25.36000 -0.19	25.74	25.33	25.55	344,603
05 Aug 25	25.55000 +0.19	25.69	24.80	25.03	401,623
04 Aug 25	25.36000 +0.37	25.73	25.07	25.10	607,778
01 Aug 25	24.99000 -0.08	25.22	24.62	25.15	327,437
31 Jul 25	25.07000 -0.05	25.28	24.87	25.13	398,455
30 Jul 25	25.12000 -0.44	25.55	24.97	25.41	462,226
29 Jul 25	25.56000 +1.39	25.81	24.67	24.87	1,075,447
28 Jul 25	24.17000 +1.03	24.17	23.66	23.84	495,421
25 Jul 25	23.14000 +0.10	23.21	22.80	23.05	224,779
24 Jul 25	23.04000 -0.15	23.18	22.95	23.05	299,895
23 Jul 25	23.19000 +0.24	23.28	22.95	23.15	297,422
22 Jul 25	22.95000 +0.12	23.09	22.62	22.76	236,498
21 Jul 25	22.83000 -0.27	23.07	22.74	23.00	372,044
18 Jul 25	23.10000 +0.65	23.33	22.88	22.91	477,848
17 Jul 25	22.45000 +0.37	22.48	21.98	22.05	278,262
16 Jul 25	22.08000 +0.10	22.17	21.86	22.00	245,162
15 Jul 25	21.98000 -0.58	22.51	21.97	22.50	340,899
14 Jul 25	22.56000 -0.39	22.95	22.48	22.95	284,269
11 Jul 25	22.95000 +0.27	22.97	22.56	22.67	460,228
10 Jul 25	22.68000 -0.03	22.81	22.42	22.42	367,602
09 Jul 25	22.71000 -0.57	23.33	22.67	23.33	572,054
08 Jul 25	23.28000 +0.12	23.36	23.07	23.15	248,999
07 Jul 25	23.16000 +0.47	23.25	22.59	22.69	618,134
03 Jul 25	22.69000 +0.18	22.79	22.49	22.52	164,669
02 Jul 25	22.51000 +0.62	22.57	21.85	21.96	576,244
01 Jul 25	21.89000 -0.09	22.11	21.72	21.87	540,968
30 Jun 25	21.98000 -1.01	22.76	21.80	22.73	1,041,815
27 Jun 25	22.99000 -0.41	23.34	22.92	23.27	812,382
26 Jun 25	23.40000 -0.07	23.68	23.30	23.55	441,734
25 Jun 25	23.47000 -0.19	23.90	23.37	23.80	322,408
24 Jun 25	23.66000 -0.17	24.07	23.42	23.68	359,859
23 Jun 25	23.83000 -0.17	24.67	23.75	24.25	478,308
20 Jun 25	24.00000 -0.40	24.49	23.97	24.37	310,021
18 Jun 25	24.40000 -0.17	24.65	24.12	24.50	265,918
17 Jun 25	24.57000 -0.03	24.95	24.41	24.60	346,690
16 Jun 25	24.60000 -0.01	24.87	24.19	24.49	404,253
13 Jun 25	24.61000 +0.46	24.61	23.69	24.26	460,044
12 Jun 25	24.15000 +0.43	24.26	23.71	23.81	490,231
11 Jun 25	23.72000 +0.10	23.96	23.57	23.70	258,717
10 Jun 25	23.62000 -0.02	23.77	23.17	23.17	404,030
09 Jun 25	23.64000 -0.31	23.89	23.30	23.78	429,429
06 Jun 25	23.95000 -0.79	24.33	23.50	24.04	388,108
05 Jun 25	24.74000 -0.14	25.01	24.63	24.88	515,509
04 Jun 25	24.88000 +0.33	25.15	24.65	24.77	468,225
03 Jun 25	24.55000 +0.18	24.77	24.16	24.50	344,722
02 Jun 25	24.37000 +0.47	24.49	23.93	24.05	293,700
30 May 25	23.90000 +0.09	24.09	23.76	23.80	332,554
29 May 25	23.81000 -0.18	24.10	23.72	23.97	206,301
28 May 25	23.99000 +0.68	24.25	22.95	23.30	437,779
27 May 25	23.31000 +0.39	23.33	22.94	23.10	297,327
23 May 25	22.92000 +0.30	23.13	22.36	22.36	416,657
22 May 25	22.62000 +0.23	22.69	22.24	22.28	437,742
21 May 25	22.39000 -2.01	24.32	22.38	24.32	857,328
20 May 25	24.40000 -0.47	24.81	24.38	24.80	287,985
19 May 25	24.87000 +0.11	24.89	24.61	24.73	207,166
16 May 25	24.76000 +0.08	25.21	24.60	24.85	257,149
15 May 25	24.68000 +0.06	24.76	24.43	24.60	248,818
14 May 25	24.62000 +0.28	24.80	24.50	24.55	311,971
13 May 25	24.34000 +0.22	24.46	24.06	24.30	318,067
12 May 25	24.12000 +0.06	24.50	23.96	24.31	283,940
09 May 25	24.06000 +0.15	24.18	23.93	24.00	180,327
08 May 25	23.91000 -0.07	24.18	23.78	24.18	224,129
07 May 25	23.98000 +0.10	24.19	23.63	23.76	271,640
06 May 25	23.88000 +0.01	24.25	23.79	24.18	170,242
05 May 25	23.87000 -0.15	24.29	23.78	24.20	243,987
02 May 25	24.02000 +0.36	24.14	23.83	24.13	327,820
01 May 25	23.66000 +0.07	23.87	23.42	23.62	273,837
30 Apr 25	23.59000 -0.37	24.12	23.49	24.00	290,854
29 Apr 25	23.96000 +0.30	24.00	23.55	23.55	231,894
28 Apr 25	23.66000 +0.13	23.70	23.37	23.50	207,533
25 Apr 25	23.53000 -0.23	23.89	23.45	23.64	310,935
24 Apr 25	23.76000 +0.41	23.83	23.26	23.39	242,746
23 Apr 25	23.35000 +0.30	23.44	23.15	23.28	239,524
22 Apr 25	23.05000 +0.30	23.15	22.85	22.97	269,048
21 Apr 25	22.75000 -0.53	23.15	22.56	23.04	238,332
17 Apr 25	23.28000 +0.46	23.47	22.83	22.83	287,483
16 Apr 25	22.82000 +0.34	22.93	22.46	22.54	287,315
15 Apr 25	22.48000 +0.12	22.72	22.35	22.40	187,440
14 Apr 25	22.36000 -0.11	22.58	22.06	22.58	242,710
11 Apr 25	22.47000 +1.07	22.64	21.66	21.80	385,121
10 Apr 25	21.40000 -0.36	21.54	20.89	21.28	583,131
09 Apr 25	21.76000 +1.55	22.09	19.98	20.29	798,648
08 Apr 25	20.21000 -0.34	21.12	20.14	21.05	779,363
07 Apr 25	20.55000 +0.16	21.16	19.46	19.60	942,787
04 Apr 25	20.39000 -1.15	20.76	20.00	20.69	1,156,747
03 Apr 25	21.54000 -0.79	22.23	21.49	22.00	613,808
02 Apr 25	22.33000 -0.36	22.76	22.18	22.74	500,145
01 Apr 25	22.69000 -0.30	23.37	22.66	23.17	457,547
31 Mar 25	22.99000 -0.03	23.36	22.42	22.42	523,153
28 Mar 25	23.02000 +0.26	23.09	22.70	22.83	244,100
27 Mar 25	22.76000 +0.18	22.87	22.06	22.34	342,064
26 Mar 25	22.58000 +0.07	22.64	22.41	22.53	188,367
25 Mar 25	22.51000 -0.02	22.84	22.40	22.70	268,460
24 Mar 25	22.53000 +0.16	22.54	22.22	22.40	270,193
21 Mar 25	22.37000 -0.57	23.16	22.34	22.95	440,027
20 Mar 25	22.94000 +0.00	23.01	22.53	22.64	271,469
19 Mar 25	22.94000 +0.40	22.98	22.64	22.66	466,761
18 Mar 25	22.54000 +0.14	22.70	22.35	22.54	276,049
17 Mar 25	22.40000 +0.61	22.57	21.91	21.91	429,199
14 Mar 25	21.79000 -0.18	22.04	21.64	21.97	412,442
13 Mar 25	21.97000 +0.24	22.20	21.69	21.69	320,812
12 Mar 25	21.73000 -0.10	22.03	21.65	21.83	434,108
11 Mar 25	21.83000 -0.01	21.94	21.46	21.48	653,933
10 Mar 25	21.84000 -0.01	21.84	21.13	21.66	863,587
07 Mar 25	21.85000 +0.29	22.13	21.68	21.73	465,645
06 Mar 25	21.56000 +0.10	22.05	21.51	21.69	649,431
05 Mar 25	21.46000 -0.54	22.27	21.32	22.00	877,351
04 Mar 25	22.00000 +0.35	22.30	21.16	21.34	625,602
03 Mar 25	21.65000 -0.35	22.33	21.54	22.12	694,168
28 Feb 25	22.00000 +0.13	22.27	21.87	21.91	964,258
27 Feb 25	21.87000 -0.90	22.41	21.75	22.30	1,167,568
26 Feb 25	22.77000 -0.18	22.99	22.43	22.81	698,655
25 Feb 25	22.95000 -0.16	23.38	22.87	23.02	428,759
24 Feb 25	23.11000 -0.20	23.19	22.72	22.99	600,699
21 Feb 25	23.31000 +0.39	23.42	22.82	23.07	568,900
20 Feb 25	22.92000 -1.76	23.64	22.82	23.53	728,165
19 Feb 25	24.68000 +0.88	24.81	23.84	23.95	1,005,926
18 Feb 25	23.80000 -1.04	24.65	23.73	24.51	1,071,248
14 Feb 25	24.84000 +0.12	25.34	24.84	25.21	301,128
13 Feb 25	24.72000 -0.21	25.06	24.70	24.80	384,108
12 Feb 25	24.93000 -0.20	25.26	24.82	24.98	318,710
11 Feb 25	25.13000 -0.12	25.30	25.05	25.28	232,160
10 Feb 25	25.25000 +0.29	25.36	24.81	24.96	325,723
07 Feb 25	24.96000 -0.15	25.36	24.90	25.11	483,767
06 Feb 25	25.11000 -0.87	25.77	25.01	25.69	662,781
05 Feb 25	25.98000 -0.05	26.02	25.26	25.77	473,570
04 Feb 25	26.03000 +0.31	26.38	25.31	25.93	645,033
03 Feb 25	25.72000 +0.21	25.94	25.18	25.35	431,850
31 Jan 25	25.51000 -0.36	26.01	25.42	26.01	296,812
30 Jan 25	25.87000 -0.09	26.01	25.74	25.88	387,522
29 Jan 25	25.96000 +0.53	25.98	25.31	25.39	296,984
28 Jan 25	25.43000 +0.32	25.55	24.86	25.30	325,388
27 Jan 25	25.11000 -0.10	25.54	25.06	25.10	477,349
24 Jan 25	25.21000 -0.62	25.86	25.11	25.75	400,617
23 Jan 25	25.83000 +0.14	26.20	25.73	25.73	436,435
22 Jan 25	25.69000 +0.36	25.83	25.20	25.28	460,249
21 Jan 25	25.33000 +0.24	25.49	24.97	25.40	575,059
17 Jan 25	25.09000 -0.68	25.67	24.90	25.19	385,793
16 Jan 25	25.77000 -0.58	26.26	25.69	26.07	298,236
15 Jan 25	26.35000 +0.30	26.50	26.00	26.19	286,064
14 Jan 25	26.05000 +0.45	26.18	25.57	25.63	436,414
13 Jan 25	25.60000 -0.36	26.07	25.18	25.75	502,042
10 Jan 25	25.96000 +1.41	26.07	25.08	25.18	847,124
08 Jan 25	24.55000 +0.17	24.63	24.02	24.26	291,947
07 Jan 25	24.38000 +0.24	24.83	24.27	24.47	330,654
06 Jan 25	24.14000 +0.00	24.68	24.09	24.40	347,863
03 Jan 25	24.14000 -0.14	24.70	24.00	24.51	440,068
02 Jan 25	24.28000 +1.34	24.33	23.30	23.42	726,205
31 Dec 24	22.94000 +0.72	23.20	22.22	22.22	476,811
30 Dec 24	22.22000 +0.41	22.55	22.02	22.05	477,044
27 Dec 24	21.81000 +0.09	22.00	21.64	21.89	334,039
26 Dec 24	21.72000 -0.21	21.96	21.52	21.92	368,306
24 Dec 24	21.93000 +0.02	22.12	21.65	22.00	306,718
23 Dec 24	21.91000 +0.58	21.96	21.30	21.33	317,592
20 Dec 24	21.33000 +0.20	21.63	20.85	20.92	477,687
19 Dec 24	21.13000 -0.14	21.50	21.07	21.37	416,086
18 Dec 24	21.27000 -0.12	21.89	21.22	21.40	483,067
17 Dec 24	21.39000 +0.04	21.53	20.96	21.11	525,688
16 Dec 24	21.35000 -0.94	21.96	20.96	21.96	914,516
13 Dec 24	22.29000 +0.02	22.35	21.92	22.27	283,259
12 Dec 24	22.27000 +0.25	22.41	21.81	22.00	359,029
11 Dec 24	22.02000 -0.82	22.89	22.02	22.80	438,060
10 Dec 24	22.84000 +0.45	23.07	22.32	22.36	363,305
09 Dec 24	22.39000 +0.46	22.68	21.80	22.00	469,692
06 Dec 24	21.93000 -0.71	22.69	21.39	22.64	800,857
05 Dec 24	22.64000 -0.87	23.59	22.57	23.37	652,132
04 Dec 24	23.51000 -0.21	24.03	23.46	23.75	359,829
03 Dec 24	23.72000 +0.17	24.04	23.68	23.75	397,653
02 Dec 24	23.55000 -0.59	23.95	23.54	23.95	467,016
29 Nov 24	24.14000 +0.13	24.22	23.82	24.01	220,171
27 Nov 24	24.01000 -1.74	24.62	23.87	24.55	579,094
26 Nov 24	25.75000 -0.40	26.21	25.71	25.94	422,014
25 Nov 24	26.15000 -0.19	26.49	25.90	26.32	418,351
22 Nov 24	26.34000 +0.16	26.42	26.01	26.10	271,687
21 Nov 24	26.18000 -0.32	26.36	25.82	26.20	384,846
20 Nov 24	26.50000 +0.08	26.55	26.19	26.55	354,266
19 Nov 24	26.42000 +0.48	26.46	25.90	25.95	260,264
18 Nov 24	25.94000 +0.64	26.12	25.27	25.30	416,962
15 Nov 24	25.30000 -0.27	25.74	25.22	25.67	324,558
14 Nov 24	25.57000 -0.08	26.06	25.52	25.81	426,034
13 Nov 24	25.65000 +0.83	26.03	24.79	24.84	652,162
12 Nov 24	24.82000 +0.89	25.25	23.60	23.64	765,902
11 Nov 24	23.93000 +0.11	24.09	23.59	23.80	372,278
08 Nov 24	23.82000 -0.32	24.08	23.59	24.00	287,435
07 Nov 24	24.14000 +0.34	24.59	24.03	24.24	312,828
06 Nov 24	23.80000 +0.69	23.84	23.00	23.00	507,108
05 Nov 24	23.11000 +0.09	23.36	22.80	23.23	527,852
04 Nov 24	23.02000 -1.22	24.23	23.02	24.23	673,821
01 Nov 24	24.24000 -0.26	24.61	24.20	24.50	217,024
31 Oct 24	24.50000 +0.24	24.66	24.20	24.20	231,908
30 Oct 24	24.26000 -0.12	24.42	24.17	24.20	308,864
29 Oct 24	24.38000 -0.28	24.72	24.23	24.60	303,503
28 Oct 24	24.66000 +0.10	24.78	24.39	24.56	242,724
25 Oct 24	24.56000 +0.02	24.80	24.40	24.57	246,970
24 Oct 24	24.54000 -0.01	24.62	24.27	24.30	326,329
23 Oct 24	24.55000 -0.50	24.92	24.44	24.92	463,581
22 Oct 24	25.05000 -0.17	25.29	25.00	25.15	243,564
21 Oct 24	25.22000 -0.30	25.72	25.20	25.56	211,335
18 Oct 24	25.52000 +0.07	25.60	25.36	25.51	154,792
17 Oct 24	25.45000 -0.29	25.67	25.25	25.60	223,077
16 Oct 24	25.74000 +0.47	25.76	25.40	25.46	208,438
15 Oct 24	25.27000 -0.63	25.60	25.26	25.60	342,874
14 Oct 24	25.90000 -0.06	26.00	25.69	25.89	179,365
11 Oct 24	25.96000 -0.19	26.14	25.87	26.12	154,339
10 Oct 24	26.15000 -0.01	26.17	25.95	26.02	110,810
09 Oct 24	26.16000 -0.46	26.46	25.87	26.42	165,706
08 Oct 24	26.62000 -0.31	26.79	26.35	26.78	169,791
07 Oct 24	26.93000 +0.52	26.96	26.54	26.59	260,816
04 Oct 24	26.41000 +0.14	26.58	26.18	26.41	186,696
03 Oct 24	26.27000 +0.35	26.33	25.92	26.00	229,501
02 Oct 24	25.92000 +0.38	26.24	25.82	25.94	218,993
01 Oct 24	25.54000 +0.10	25.73	25.16	25.46	242,659
30 Sep 24	25.44000 -0.48	25.89	25.35	25.89	301,820
27 Sep 24	25.92000 -0.61	26.46	25.89	26.46	254,772
26 Sep 24	26.53000 +0.72	26.58	25.92	25.92	329,609
25 Sep 24	25.81000 -0.51	26.19	25.73	26.14	190,066
24 Sep 24	26.32000 +0.30	26.67	26.30	26.38	156,048
23 Sep 24	26.02000 -0.12	26.44	25.95	26.14	293,195
20 Sep 24	26.14000 -0.77	26.62	26.07	26.62	399,938
19 Sep 24	26.91000 +0.47	26.92	26.66	26.90	300,410
18 Sep 24	26.44000 -0.16	26.81	26.37	26.70	306,678
17 Sep 24	26.60000 +0.06	26.79	26.45	26.66	230,276
16 Sep 24	26.54000 +0.32	26.58	26.23	26.40	178,756
13 Sep 24	26.22000 +0.31	26.42	26.11	26.11	177,391
12 Sep 24	25.91000 +0.49	26.05	25.57	25.66	194,991
11 Sep 24	25.42000 +0.32	25.47	25.02	25.04	188,978
10 Sep 24	25.10000 -0.16	25.13	24.88	25.11	356,692
09 Sep 24	25.26000 +0.03	25.40	25.06	25.10	263,022
06 Sep 24	25.23000 -0.25	25.56	25.02	25.55	255,213
05 Sep 24	25.48000 -0.46	25.96	25.48	25.91	225,018
04 Sep 24	25.94000 -0.18	26.18	25.85	25.85	284,867
03 Sep 24	26.12000 -0.54	26.34	25.76	26.34	588,322
30 Aug 24	26.66000 +0.27	26.76	26.39	26.39	288,439
29 Aug 24	26.39000 -0.71	26.61	26.26	26.29	238,584
28 Aug 24	27.10000 -0.51	27.54	27.09	27.50	328,660
27 Aug 24	27.61000 +0.30	27.64	27.16	27.31	224,615
26 Aug 24	27.31000 -0.02	27.77	27.31	27.43	247,592
23 Aug 24	27.33000 +0.71	27.36	26.65	26.73	230,055
22 Aug 24	26.62000 -0.24	27.03	26.61	26.85	222,501
21 Aug 24	26.86000 +0.08	27.16	26.74	26.82	217,410
20 Aug 24	26.78000 -0.54	27.29	26.77	27.26	240,392
19 Aug 24	27.32000 +0.26	27.49	26.93	27.06	254,992
16 Aug 24	27.06000 +0.25	27.22	26.77	26.79	311,133
15 Aug 24	26.81000 +0.94	26.94	26.27	26.69	445,191
14 Aug 24	25.87000 -0.08	27.00	25.75	27.00	468,165
13 Aug 24	25.95000 -0.13	26.18	25.78	26.18	257,732
12 Aug 24	26.08000 +0.07	26.46	26.06	26.23	180,101
09 Aug 24	26.01000 +0.03	26.24	25.82	25.95	140,590
08 Aug 24	25.98000 +0.47	25.99	25.43	25.51	126,071
07 Aug 24	25.51000 +0.28	26.05	25.44	26.05	217,692
06 Aug 24	25.23000 +0.21	25.55	24.99	25.00	296,961
05 Aug 24	25.02000 -0.67	25.18	24.32	24.90	440,302
02 Aug 24	25.69000 -0.84	26.19	25.57	26.14	306,976
01 Aug 24	26.53000 -0.37	27.04	26.28	26.96	242,179
31 Jul 24	26.90000 +0.07	27.22	26.90	26.92	193,211
30 Jul 24	26.83000 +0.19	26.93	26.64	26.64	154,950
29 Jul 24	26.64000 +0.06	27.02	26.48	26.84	186,497
26 Jul 24	26.58000 +0.03	26.76	26.48	26.75	192,592
25 Jul 24	26.55000 -0.19	26.95	26.52	26.75	207,982
24 Jul 24	26.74000 -0.70	27.40	26.73	27.40	190,870
23 Jul 24	27.44000 -0.01	27.60	27.20	27.37	191,352
22 Jul 24	27.45000 +0.52	27.60	26.99	27.00	233,044
19 Jul 24	26.93000 -0.15	27.05	26.75	26.90	149,305
18 Jul 24	27.08000 -0.16	27.56	26.96	27.42	190,363
17 Jul 24	27.24000 +0.09	27.41	27.14	27.15	215,919
16 Jul 24	27.15000 +0.29	27.22	26.77	26.92	212,616
15 Jul 24	26.86000 +0.52	27.00	26.25	26.34	236,804
12 Jul 24	26.34000 -0.06	26.62	26.31	26.53	193,386
11 Jul 24	26.40000 -0.41	26.73	26.35	26.59	282,499
10 Jul 24	26.81000 +0.40	26.83	26.45	26.45	193,412
09 Jul 24	26.41000 +0.09	26.60	26.28	26.28	175,045
08 Jul 24	26.32000 -0.68	26.91	26.29	26.89	275,280
05 Jul 24	27.00000 -0.37	27.26	26.76	27.26	177,201
03 Jul 24	27.37000 +0.28	27.50	27.24	27.27	115,280
02 Jul 24	27.09000 +0.10	27.23	26.68	26.93	185,173
01 Jul 24	26.99000 -0.05	27.35	26.74	27.25	323,951
28 Jun 24	27.04000 -0.94	28.06	26.96	28.00	774,488
27 Jun 24	27.98000 -0.04	28.27	27.85	28.17	156,379
26 Jun 24	28.02000 +0.06	28.08	27.70	27.70	213,200
25 Jun 24	27.96000 +0.16	27.97	27.59	27.64	180,091
24 Jun 24	27.80000 +0.34	28.00	27.58	27.58	316,365
21 Jun 24	27.46000 +0.43	27.58	26.97	27.08	435,553
20 Jun 24	27.03000 +1.20	27.14	25.80	25.85	709,349
18 Jun 24	25.83000 +0.11	26.04	25.73	25.73	152,191
17 Jun 24	25.72000 -0.13	26.05	25.59	25.82	206,882
14 Jun 24	25.85000 -0.27	26.30	25.81	26.25	251,862
13 Jun 24	26.12000 -0.67	26.63	25.85	26.59	266,432
12 Jun 24	26.79000 +0.17	26.97	26.67	26.89	237,824
11 Jun 24	26.62000 -0.72	26.90	26.37	26.90	298,223
10 Jun 24	27.34000 -0.71	27.45	27.07	27.25	252,737
07 Jun 24	28.05000 -0.41	28.42	27.95	28.33	392,967
06 Jun 24	28.46000 -0.19	28.55	28.32	28.40	198,222
05 Jun 24	28.65000 +0.15	28.76	28.39	28.57	216,443
04 Jun 24	28.50000 -0.10	28.69	28.41	28.46	246,949
03 Jun 24	28.60000 -0.14	28.90	28.51	28.80	269,223
31 May 24	28.74000 -0.11	29.07	28.52	29.07	296,350
30 May 24	28.85000 +0.21	29.18	28.73	29.10	218,034
29 May 24	28.64000 -0.26	29.22	28.40	29.17	349,860
28 May 24	28.90000 -0.53	29.80	28.84	29.79	398,901
24 May 24	29.43000 +0.91	29.86	29.23	29.41	535,298
23 May 24	28.52000 -0.51	30.48	28.50	29.90	511,117
22 May 24	29.03000 -0.63	29.47	28.90	29.42	297,671
21 May 24	29.66000 +0.28	29.79	29.45	29.69	243,431
20 May 24	29.38000 -0.05	29.78	29.35	29.46	279,566
17 May 24	29.43000 +0.21	29.66	29.05	29.29	287,116
16 May 24	29.22000 +0.33	29.26	28.86	28.97	196,869
15 May 24	28.89000 +0.11	29.09	28.55	28.85	190,535
14 May 24	28.78000 +0.10	28.95	28.64	28.86	203,533
13 May 24	28.68000 +0.15	28.96	28.33	28.89	360,509
10 May 24	28.53000 +0.60	28.99	28.50	28.86	403,467
09 May 24	27.93000 +0.32	28.11	27.61	27.61	436,765
08 May 24	27.61000 +0.62	27.62	27.06	27.10	209,895
07 May 24	26.99000 +0.17	27.08	26.79	26.90	202,021
06 May 24	26.82000 +0.22	27.07	26.71	26.74	289,116
03 May 24	26.60000 +0.09	26.65	26.29	26.65	186,251
02 May 24	26.51000 +0.42	26.52	26.20	26.26	240,128
01 May 24	26.09000 +0.08	26.20	25.70	25.91	305,685
30 Apr 24	26.01000 -0.36	26.42	25.95	26.38	201,792
29 Apr 24	26.37000 +0.22	26.37	26.02	26.18	202,040
26 Apr 24	26.15000 +0.05	26.34	25.98	26.25	146,958
25 Apr 24	26.10000 +0.20	26.13	25.79	25.87	171,204
24 Apr 24	25.90000 -0.06	25.95	25.69	25.93	165,872
23 Apr 24	25.96000 +0.16	26.15	25.74	25.78	214,155
22 Apr 24	25.80000 +0.01	25.90	25.58	25.76	200,513
19 Apr 24	25.79000 +0.41	25.84	25.34	25.34	252,055
18 Apr 24	25.38000 -0.13	25.63	25.31	25.51	261,554
17 Apr 24	25.51000 +0.20	25.77	25.33	25.39	245,181
16 Apr 24	25.31000 +0.13	25.35	24.95	25.12	332,876
15 Apr 24	25.18000 -0.26	25.53	25.12	25.49	266,071
12 Apr 24	25.44000 -0.23	26.19	25.35	25.87	251,206
11 Apr 24	25.67000 +0.35	25.82	25.39	25.70	198,545
10 Apr 24	25.32000 -0.24	25.50	25.22	25.38	233,328
09 Apr 24	25.56000 -0.04	25.84	25.50	25.75	188,495
08 Apr 24	25.60000 -0.11	25.80	25.47	25.65	225,816
05 Apr 24	25.71000 -0.18	25.89	25.63	25.88	146,719
04 Apr 24	25.89000 -0.41	26.28	25.89	26.26	211,088
03 Apr 24	26.30000 +0.38	26.43	25.93	25.93	342,404
02 Apr 24	25.92000 +0.24	25.99	25.51	25.63	240,425
01 Apr 24	25.68000 +0.25	25.85	25.46	25.59	221,744
28 Mar 24	25.43000 +0.21	25.54	25.25	25.32	277,913
27 Mar 24	25.22000 +0.19	25.25	25.03	25.11	249,338
26 Mar 24	25.03000 -0.19	25.30	25.00	25.28	222,264
25 Mar 24	25.22000 +0.08	25.46	25.11	25.18	161,568
22 Mar 24	25.14000 -0.22	25.29	25.07	25.20	215,537
21 Mar 24	25.36000 +0.17	25.46	25.03	25.13	269,675
20 Mar 24	25.19000 -0.19	25.24	24.84	25.15	304,749
19 Mar 24	25.38000 +0.12	25.48	25.10	25.13	237,669
18 Mar 24	25.26000 -0.15	25.44	25.08	25.40	354,049
15 Mar 24	25.41000 -0.16	25.72	25.40	25.50	284,733
14 Mar 24	25.57000 -0.05	25.69	25.21	25.59	201,877
13 Mar 24	25.62000 +0.10	25.83	25.49	25.65	233,919
12 Mar 24	25.52000 +0.03	25.61	25.33	25.47	304,024
11 Mar 24	25.49000 +0.00	25.50	25.11	25.34	258,646
08 Mar 24	25.49000 +0.10	25.61	25.26	25.50	401,260
07 Mar 24	25.39000 +0.30	25.39	25.06	25.16	277,360
06 Mar 24	25.09000 +0.16	25.53	25.05	25.23	473,558
05 Mar 24	24.93000 +0.08	25.39	24.83	25.00	464,757
04 Mar 24	24.85000 -0.56	25.52	24.82	25.35	451,707
01 Mar 24	25.41000 +0.17	25.68	25.25	25.28	278,883
29 Feb 24	25.24000 +0.04	25.68	25.00	25.12	431,594
28 Feb 24	25.20000 +0.83	25.54	24.34	24.37	972,313
27 Feb 24	24.37000 -0.50	24.60	24.16	24.36	672,293
26 Feb 24	24.87000 -0.44	25.15	24.64	25.00	574,322
23 Feb 24	25.31000 +0.10	25.46	24.83	25.20	475,202
22 Feb 24	25.21000 -1.29	25.65	25.12	25.57	570,816
21 Feb 24	26.50000 -0.18	27.03	26.42	26.79	519,857
20 Feb 24	26.68000 -0.14	26.90	26.42	26.76	424,591
16 Feb 24	26.82000 -0.19	27.03	26.75	27.00	330,676
15 Feb 24	27.01000 +0.71	27.16	25.99	25.99	473,695
14 Feb 24	26.30000 +0.12	26.52	26.04	26.40	315,071
13 Feb 24	26.18000 -0.31	26.49	25.95	26.38	364,115
12 Feb 24	26.49000 +0.59	26.75	26.00	26.00	388,191
09 Feb 24	25.90000 -0.27	26.28	25.70	26.06	692,759
08 Feb 24	26.17000 -0.66	26.83	26.11	26.80	699,313
07 Feb 24	26.83000 -1.61	28.00	26.22	27.42	1,499,255
06 Feb 24	28.44000 -0.04	28.68	28.16	28.30	352,620
05 Feb 24	28.48000 -0.33	28.71	28.10	28.68	450,494
02 Feb 24	28.81000 -1.11	29.33	28.73	29.25	571,673
01 Feb 24	29.92000 -0.05	30.39	29.65	30.16	187,285
31 Jan 24	29.97000 -0.42	30.44	29.95	30.35	201,627
30 Jan 24	30.39000 +0.08	30.44	29.97	29.97	205,882
29 Jan 24	30.31000 -0.29	30.60	30.19	30.50	184,246
26 Jan 24	30.60000 +0.23	30.67	30.13	30.44	189,620
25 Jan 24	30.37000 +0.39	30.38	29.87	30.03	222,878
24 Jan 24	29.98000 +0.03	30.41	29.88	30.06	246,314
23 Jan 24	29.95000 +0.55	30.07	29.32	29.46	490,605
22 Jan 24	29.40000 -0.17	29.80	29.36	29.52	228,878
19 Jan 24	29.57000 -0.09	29.70	29.36	29.69	226,444
18 Jan 24	29.66000 +0.15	29.72	29.36	29.60	203,386
17 Jan 24	29.51000 -0.23	29.95	29.37	29.57	256,175
16 Jan 24	29.74000 -0.54	30.39	29.72	30.28	255,028
12 Jan 24	30.28000 +0.10	30.77	30.26	30.26	179,488
11 Jan 24	30.18000 +0.18	30.23	29.51	29.95	405,892
10 Jan 24	30.00000 -0.44	30.36	29.85	30.36	309,772
09 Jan 24	30.44000 -0.40	30.70	30.21	30.68	255,286
08 Jan 24	30.84000 -0.43	31.10	30.25	31.10	356,939
05 Jan 24	31.27000 +0.50	31.41	30.83	30.89	371,088
04 Jan 24	30.77000 +0.24	31.10	30.70	30.70	367,843
03 Jan 24	30.53000 +0.51	30.69	30.00	30.00	634,404
02 Jan 24	30.02000 +0.96	30.11	29.26	29.42	459,928
29 Dec 23	29.06000 -0.13	29.48	28.97	29.29	287,600
28 Dec 23	29.19000 -0.36	29.74	29.19	29.52	296,718
27 Dec 23	29.55000 -0.30	29.95	29.50	29.80	201,596
26 Dec 23	29.85000 -0.23	30.10	29.77	30.08	285,559
22 Dec 23	30.08000 +0.19	30.22	30.00	30.00	182,833
21 Dec 23	29.89000 +0.22	29.97	29.67	29.81	184,672
20 Dec 23	29.67000 -0.23	30.24	29.62	29.99	249,605
19 Dec 23	29.90000 +0.33	29.94	29.63	29.73	202,750
18 Dec 23	29.57000 +0.38	30.17	29.46	29.90	253,338
15 Dec 23	29.19000 +0.21	29.32	29.00	29.26	371,391
14 Dec 23	28.98000 +0.24	29.44	28.86	29.30	293,820
13 Dec 23	28.74000 +0.57	28.80	28.06	28.20	273,058
12 Dec 23	28.17000 -0.12	28.37	27.85	28.06	384,020
11 Dec 23	28.29000 -0.42	28.61	28.21	28.61	268,275
08 Dec 23	28.71000 +0.39	28.73	28.42	28.42	216,361
07 Dec 23	28.32000 -0.13	28.65	28.05	28.46	424,415
06 Dec 23	28.45000 -0.20	28.91	28.37	28.62	369,355
05 Dec 23	28.65000 -0.33	28.98	28.64	28.90	376,131
04 Dec 23	28.98000 -0.34	29.20	28.72	29.00	283,126
01 Dec 23	29.32000 +0.30	29.38	28.84	28.96	227,254
30 Nov 23	29.02000 -0.50	29.23	28.76	29.04	498,180
29 Nov 23	29.52000 +0.29	29.63	28.92	29.23	479,907
28 Nov 23	29.23000 -0.89	30.00	29.22	29.90	506,359
27 Nov 23	30.12000 -1.41	30.72	29.96	30.70	425,209
24 Nov 23	31.53000 +0.25	31.78	31.39	31.50	309,650
22 Nov 23	31.28000 +0.36	31.42	30.68	30.85	434,299
21 Nov 23	30.92000 -0.25	31.29	30.76	31.16	379,785
20 Nov 23	31.17000 -0.29	31.45	31.00	31.41	385,721
17 Nov 23	31.46000 +0.55	31.83	31.00	31.03	428,205
16 Nov 23	30.91000 -0.29	31.18	30.79	31.03	180,604
15 Nov 23	31.20000 -0.29	31.59	31.11	31.23	318,704
14 Nov 23	31.49000 +0.30	31.60	31.05	31.30	327,178
13 Nov 23	31.19000 +0.41	31.24	30.84	30.87	177,861
10 Nov 23	30.78000 +0.01	30.90	30.52	30.70	208,227
09 Nov 23	30.77000 +0.37	31.00	30.51	30.51	192,915
08 Nov 23	30.40000 -0.24	32.23	30.11	31.25	512,323
07 Nov 23	30.64000 -0.59	31.21	30.60	31.05	197,536
06 Nov 23	31.23000 +0.13	31.71	31.04	31.70	214,807
03 Nov 23	31.10000 -0.07	31.40	30.86	31.35	207,677
02 Nov 23	31.17000 +0.41	31.24	30.50	30.76	233,920
01 Nov 23	30.76000 +0.22	30.84	30.45	30.57	153,212
31 Oct 23	30.54000 +0.33	30.66	30.03	30.27	133,012
30 Oct 23	30.21000 -0.09	30.70	30.04	30.51	144,932
27 Oct 23	30.30000 -0.06	30.41	30.02	30.21	116,035
26 Oct 23	30.36000 -0.22	30.55	30.14	30.41	129,642
25 Oct 23	30.58000 +0.08	30.73	30.44	30.46	116,451
24 Oct 23	30.50000 +0.32	30.81	30.31	30.40	157,371
23 Oct 23	30.18000 -0.18	30.64	29.75	30.09	178,202
20 Oct 23	30.36000 -0.15	30.72	30.24	30.48	178,236
19 Oct 23	30.51000 -0.67	31.00	30.47	30.93	198,967
18 Oct 23	31.18000 +0.13	31.37	30.87	30.97	264,740
17 Oct 23	31.05000 +0.16	31.31	30.72	30.75	199,723
16 Oct 23	30.89000 +0.14	31.11	30.67	30.81	177,647
13 Oct 23	30.75000 +0.66	30.92	30.22	30.27	210,977
12 Oct 23	30.09000 +0.00	30.39	29.93	30.28	215,117
11 Oct 23	30.09000 -0.09	30.33	29.90	30.06	259,096
10 Oct 23	30.18000 +0.24	30.60	29.96	30.15	278,693
09 Oct 23	29.94000 +0.83	30.26	29.28	29.30	811,466
06 Oct 23	29.11000 +0.08	29.44	28.60	29.01	213,041
05 Oct 23	29.03000 +0.79	29.03	27.98	28.00	334,310
04 Oct 23	28.24000 -0.53	28.50	27.76	28.32	397,385
03 Oct 23	28.77000 -0.42	29.10	28.34	29.00	332,008
02 Oct 23	29.19000 -0.97	30.24	29.07	30.16	469,735
29 Sep 23	30.16000 -0.42	30.65	29.93	30.65	275,777
28 Sep 23	30.58000 +0.29	30.67	30.08	30.29	239,164
27 Sep 23	30.29000 +0.07	30.62	30.25	30.37	145,246
26 Sep 23	30.22000 +0.02	30.37	29.87	29.87	157,601
25 Sep 23	30.20000 +0.15	30.33	29.84	29.92	146,667
22 Sep 23	30.05000 +0.20	30.30	29.92	29.98	182,822
21 Sep 23	29.85000 -0.09	30.20	29.78	29.95	163,000
20 Sep 23	29.94000 -0.14	30.33	29.91	30.11	139,394
19 Sep 23	30.08000 -0.08	30.54	29.79	30.37	215,286
18 Sep 23	30.16000 +0.20	30.47	29.77	30.00	246,261
15 Sep 23	29.96000 -0.32	30.30	29.95	30.11	216,294
14 Sep 23	30.28000 +0.45	30.57	30.02	30.03	163,475
13 Sep 23	29.83000 -0.31	30.25	29.75	30.14	229,844
12 Sep 23	30.14000 -0.16	30.35	29.85	30.01	311,166
11 Sep 23	30.30000 -0.41	30.82	30.12	30.74	190,145
08 Sep 23	30.71000 +0.37	30.76	30.21	30.38	147,208
07 Sep 23	30.34000 +0.08	30.69	30.20	30.21	199,063
06 Sep 23	30.26000 +0.00	30.58	30.09	30.33	154,622
05 Sep 23	30.26000 -0.44	30.76	30.15	30.75	235,858
01 Sep 23	30.70000 +0.42	30.76	30.29	30.41	260,975
31 Aug 23	30.28000 -0.62	30.80	30.25	30.76	286,118
30 Aug 23	30.90000 -0.80	31.30	30.67	30.94	239,283
29 Aug 23	31.70000 +0.28	32.10	31.41	31.52	424,455
28 Aug 23	31.42000 +0.50	31.77	31.19	31.24	252,265
25 Aug 23	30.92000 +0.14	31.08	30.55	30.92	201,443
24 Aug 23	30.78000 -0.20	31.10	30.63	30.77	186,748
23 Aug 23	30.98000 -0.41	31.21	30.60	30.95	205,332
22 Aug 23	31.39000 +0.42	31.46	30.95	30.95	176,709
21 Aug 23	30.97000 -0.26	31.55	30.89	31.37	282,248
18 Aug 23	31.23000 +0.24	31.31	30.48	30.66	208,634
17 Aug 23	30.99000 +0.09	31.24	30.72	31.04	189,473
16 Aug 23	30.90000 -1.03	31.78	30.25	31.78	810,754
15 Aug 23	31.93000 -0.22	32.18	31.59	31.78	238,890
14 Aug 23	32.15000 -0.14	32.19	31.56	32.01	232,169
11 Aug 23	32.29000 +0.07	32.40	32.02	32.17	201,519
10 Aug 23	32.22000 -0.68	32.77	32.18	32.77	179,737
09 Aug 23	32.90000 +0.45	33.33	32.64	32.67	399,517
08 Aug 23	32.45000 +0.34	32.47	31.52	31.71	175,686
07 Aug 23	32.11000 +0.31	32.16	31.60	31.89	218,887
04 Aug 23	31.80000 -0.47	32.36	31.76	32.07	208,723
03 Aug 23	32.27000 +0.66	32.48	31.46	31.47	257,613
02 Aug 23	31.61000 -0.12	31.69	30.95	31.33	316,332
01 Aug 23	31.73000 -0.09	31.79	31.39	31.56	194,903
31 Jul 23	31.82000 +0.35	31.94	31.60	31.60	251,382
28 Jul 23	31.47000 +0.76	31.50	30.65	30.72	332,484
27 Jul 23	30.71000 -0.02	31.02	30.52	30.81	180,811
26 Jul 23	30.73000 -0.06	30.91	30.41	30.50	157,397
25 Jul 23	30.79000 +0.21	31.18	30.50	30.55	192,593
24 Jul 23	30.58000 +0.50	30.67	30.17	30.17	193,449
21 Jul 23	30.08000 -0.31	30.47	29.97	30.47	272,342
20 Jul 23	30.39000 -0.09	30.55	30.16	30.48	161,650
19 Jul 23	30.48000 -0.29	30.77	30.38	30.52	246,681
18 Jul 23	30.77000 -0.11	30.94	30.56	30.72	187,102
17 Jul 23	30.88000 +0.31	30.92	30.24	30.48	257,716
14 Jul 23	30.57000 -0.55	31.14	30.50	31.14	226,623
13 Jul 23	31.12000 +0.13	31.24	30.94	31.23	158,072
12 Jul 23	30.99000 +0.17	31.30	30.90	31.14	194,168
11 Jul 23	30.82000 +0.39	30.82	30.48	30.70	178,265
10 Jul 23	30.43000 -0.15	30.88	30.33	30.58	222,093
07 Jul 23	30.58000 +0.14	30.87	30.09	30.09	219,763
06 Jul 23	30.44000 -0.31	30.78	29.89	30.54	304,745
05 Jul 23	30.75000 +0.09	30.98	30.44	30.71	236,402
03 Jul 23	30.66000 +0.13	30.93	30.42	30.53	113,977
30 Jun 23	30.53000 +0.20	30.78	30.39	30.58	238,060
29 Jun 23	30.33000 +0.43	30.41	29.80	29.85	163,089
28 Jun 23	29.90000 +0.29	29.96	29.20	29.50	347,259
27 Jun 23	29.61000 -0.38	30.09	29.53	29.95	411,171
26 Jun 23	29.99000 -0.08	30.23	29.77	30.00	287,419
23 Jun 23	30.07000 -0.45	30.31	29.89	29.95	1,037,480
22 Jun 23	30.52000 -0.36	30.74	30.38	30.69	220,362
21 Jun 23	30.88000 +0.30	31.03	30.46	30.47	179,685
20 Jun 23	30.58000 -0.47	30.78	30.25	30.76	215,195
16 Jun 23	31.05000 -0.17	31.57	30.88	31.57	274,145
15 Jun 23	31.22000 +0.27	31.40	31.05	31.17	242,196
14 Jun 23	30.95000 +0.62	31.30	30.63	30.63	336,159
13 Jun 23	30.33000 +0.24	30.88	30.11	30.65	277,627
12 Jun 23	30.09000 -0.17	30.47	29.86	30.35	386,887
09 Jun 23	30.26000 +0.06	30.51	30.16	30.43	233,586
08 Jun 23	30.20000 -0.30	30.62	30.11	30.50	257,254
07 Jun 23	30.50000 +0.08	30.83	30.26	30.70	346,060
06 Jun 23	30.42000 +0.06	30.53	29.95	29.95	321,150
05 Jun 23	30.36000 -0.51	30.98	30.25	30.84	261,000
02 Jun 23	30.87000 +0.70	31.03	30.57	30.72	302,108
01 Jun 23	30.17000 +0.38	30.38	29.89	30.03	268,267
31 May 23	29.79000 -0.61	30.25	29.36	29.49	430,757
30 May 23	30.40000 -0.80	30.54	29.86	30.18	328,956
26 May 23	31.20000 +0.57	31.35	30.58	30.63	331,162
25 May 23	30.63000 -0.59	30.94	30.39	30.84	317,306
24 May 23	31.22000 -0.03	31.33	30.81	31.13	253,727
23 May 23	31.25000 +0.00	31.58	31.10	31.27	290,088
22 May 23	31.25000 +0.26	31.60	30.49	30.75	386,134
19 May 23	30.99000 +0.21	31.38	30.61	30.79	349,923
18 May 23	30.78000 +0.55	30.86	30.01	30.03	343,142
17 May 23	30.23000 -0.26	30.51	29.18	30.51	1,068,305
16 May 23	30.49000 -1.85	31.66	30.40	31.23	798,681
15 May 23	32.34000 -0.60	32.88	32.13	32.61	323,019
12 May 23	32.94000 +0.12	33.25	32.39	32.86	235,861
11 May 23	32.82000 +0.44	32.99	32.02	32.19	308,358
10 May 23	32.38000 +0.17	32.52	31.80	32.52	290,359
09 May 23	32.21000 -0.22	32.40	31.90	32.25	227,744
08 May 23	32.43000 +0.24	32.56	31.89	32.33	354,226
05 May 23	32.19000 +0.66	32.76	31.91	32.33	548,600
04 May 23	31.53000 -0.97	32.40	30.97	32.35	734,374
03 May 23	32.50000 -0.95	33.35	32.48	33.22	384,527
02 May 23	33.45000 -0.63	33.98	33.06	33.98	339,219
01 May 23	34.08000 -0.33	34.63	33.78	34.57	256,449
28 Apr 23	34.41000 +0.01	34.66	34.06	34.28	271,855
27 Apr 23	34.40000 +0.96	34.42	33.23	33.40	401,712
26 Apr 23	33.44000 -0.30	34.05	33.30	33.94	315,927
25 Apr 23	33.74000 -0.63	34.10	33.57	34.02	265,462
24 Apr 23	34.37000 +0.15	34.70	34.09	34.14	487,226
21 Apr 23	34.22000 -0.67	34.74	34.04	34.38	306,400
20 Apr 23	34.89000 -0.17	35.07	34.62	34.89	212,206
19 Apr 23	35.06000 -0.41	35.48	34.77	35.33	299,265
18 Apr 23	35.47000 +0.12	35.85	35.26	35.64	349,950
17 Apr 23	35.35000 +0.21	35.75	34.97	35.12	440,250
14 Apr 23	35.14000 -0.02	35.26	34.60	34.76	379,282
13 Apr 23	35.16000 +1.30	35.30	33.95	34.11	499,856
12 Apr 23	33.86000 +0.05	34.02	33.45	33.72	460,096
11 Apr 23	33.81000 +0.12	34.03	33.17	33.40	457,178
10 Apr 23	33.69000 +0.27	34.70	33.40	33.55	600,265
06 Apr 23	33.42000 +0.78	33.88	31.91	32.78	1,581,620
05 Apr 23	32.64000 +0.16	32.65	32.01	32.37	257,060
04 Apr 23	32.48000 -0.64	33.10	32.23	33.09	279,863
03 Apr 23	33.12000 -0.46	33.63	32.38	33.33	464,277
31 Mar 23	33.58000 +0.58	33.58	32.80	32.89	350,228
30 Mar 23	33.00000 -0.03	33.08	32.60	32.96	257,957
29 Mar 23	33.03000 +0.42	33.19	32.24	32.24	352,384
28 Mar 23	32.61000 +0.07	32.67	32.30	32.50	168,148
27 Mar 23	32.54000 +0.05	32.88	31.95	32.41	273,035
24 Mar 23	32.49000 -0.36	32.80	31.95	32.24	267,038
23 Mar 23	32.85000 -0.20	34.00	32.36	33.21	381,170
22 Mar 23	33.05000 -0.59	34.13	32.86	33.31	364,865
21 Mar 23	33.64000 +1.34	33.88	32.94	32.98	453,546
20 Mar 23	32.30000 +1.41	32.69	31.36	31.45	459,501
17 Mar 23	30.89000 -0.57	31.21	29.96	30.82	697,862
16 Mar 23	31.46000 -0.19	31.74	30.35	30.87	540,500
15 Mar 23	31.65000 -1.76	32.22	30.71	31.90	751,484
14 Mar 23	33.41000 +0.49	33.92	32.87	33.20	305,264
13 Mar 23	32.92000 -0.47	33.50	32.06	32.40	483,957
10 Mar 23	33.39000 -0.63	34.25	33.10	33.99	380,857
09 Mar 23	34.02000 -0.81	35.00	33.91	34.79	326,637
08 Mar 23	34.83000 +0.20	35.15	34.42	34.97	381,136
07 Mar 23	34.63000 -0.37	35.01	34.36	34.99	383,822
06 Mar 23	35.00000 -0.63	35.50	34.59	35.43	457,034
03 Mar 23	35.63000 +0.66	35.86	35.00	35.09	374,026
02 Mar 23	34.97000 +0.38	35.00	34.12	34.50	297,701
01 Mar 23	34.59000 -0.10	35.14	34.32	34.89	241,212
28 Feb 23	34.69000 -0.23	35.26	34.64	35.19	340,883
27 Feb 23	34.92000 +0.68	35.23	34.59	34.59	574,080
24 Feb 23	34.24000 -0.11	34.33	33.43	33.99	554,667
23 Feb 23	34.35000 +0.72	34.66	34.04	34.04	664,908
22 Feb 23	33.63000 -1.03	34.31	32.04	33.60	902,363
21 Feb 23	34.66000 -0.26	35.40	34.31	34.94	908,262
17 Feb 23	34.92000 +0.25	35.00	34.12	34.54	577,380
16 Feb 23	34.67000 +0.07	35.03	33.65	34.10	887,157
15 Feb 23	34.60000 -0.34	34.83	33.60	34.07	693,332
14 Feb 23	34.94000 +1.82	35.97	34.13	34.65	1,469,124
13 Feb 23	33.12000 +0.37	33.59	32.35	32.67	613,507
10 Feb 23	32.75000 +0.39	32.95	32.00	32.50	397,276
09 Feb 23	32.36000 +1.43	32.70	31.65	31.80	832,074
08 Feb 23	30.93000 -0.37	31.51	30.61	31.17	239,552
07 Feb 23	31.30000 +0.62	31.56	30.66	30.85	267,538
06 Feb 23	30.68000 +0.10	31.22	30.55	30.62	328,276
03 Feb 23	30.58000 -0.89	31.39	30.41	30.47	524,053
02 Feb 23	31.47000 -0.07	31.78	31.01	31.69	313,671
01 Feb 23	31.54000 +0.44	31.93	30.93	31.25	242,357
31 Jan 23	31.10000 +0.62	31.21	30.37	30.37	219,938
30 Jan 23	30.48000 +0.18	31.08	30.15	30.27	275,013
27 Jan 23	30.30000 -0.43	30.59	30.11	30.26	494,761
26 Jan 23	30.73000 +0.21	30.80	30.03	30.55	445,035
25 Jan 23	30.52000 -0.22	30.69	29.38	30.15	626,848
24 Jan 23	30.74000 -0.87	31.57	30.48	31.50	380,971
23 Jan 23	31.61000 -0.77	31.97	31.33	31.83	486,453
20 Jan 23	32.38000 +0.56	33.12	31.76	32.14	346,006
19 Jan 23	31.82000 +0.31	32.16	31.21	31.39	242,788
18 Jan 23	31.51000 -0.43	32.70	31.51	32.37	350,904
17 Jan 23	31.94000 +0.23	32.47	31.45	32.00	287,904
13 Jan 23	31.71000 -0.02	31.99	31.12	31.50	263,777
12 Jan 23	31.73000 +0.74	31.94	30.70	30.93	310,897
11 Jan 23	30.99000 -0.45	31.39	30.65	31.38	486,420
10 Jan 23	31.44000 +0.72	31.59	30.31	30.57	302,055
09 Jan 23	30.72000 +0.65	31.16	29.70	29.97	474,568
06 Jan 23	30.07000 +0.30	30.65	29.65	29.98	440,917
05 Jan 23	29.77000 -0.38	30.20	29.61	29.78	635,871
04 Jan 23	30.15000 -0.54	30.60	29.11	29.20	952,531
03 Jan 23	30.69000 -2.00	32.59	30.56	32.50	728,498
30 Dec 22	32.69000 -0.53	33.05	32.36	32.72	540,921
29 Dec 22	33.22000 +0.10	33.80	32.90	33.15	351,191
28 Dec 22	33.12000 -1.87	34.00	32.51	33.98	627,381
27 Dec 22	34.99000 +0.50	35.56	34.61	34.75	384,912
23 Dec 22	34.49000 +0.38	34.68	33.71	34.15	423,690
22 Dec 22	34.11000 -0.92	35.05	33.62	34.46	294,553
21 Dec 22	35.03000 +0.71	35.35	34.01	34.93	373,618
20 Dec 22	34.32000 +0.82	34.75	33.37	33.65	377,619
19 Dec 22	33.50000 -1.21	34.68	33.38	34.68	555,388
16 Dec 22	34.71000 -0.62	35.10	34.42	34.76	408,076
15 Dec 22	35.33000 +0.32	35.60	34.59	34.71	335,920
14 Dec 22	35.01000 -1.40	36.50	34.99	36.39	459,570
13 Dec 22	36.41000 +0.47	37.32	35.92	37.32	541,919
12 Dec 22	35.94000 +1.44	36.17	35.42	35.70	423,458
09 Dec 22	34.50000 -0.03	34.98	34.40	34.63	276,747
08 Dec 22	34.53000 +0.15	35.35	34.36	35.26	356,414
07 Dec 22	34.38000 -0.25	35.27	34.10	34.66	485,720
06 Dec 22	34.63000 -1.67	36.51	34.16	36.31	697,300
05 Dec 22	36.30000 -0.14	37.38	36.03	36.75	473,858
02 Dec 22	36.44000 -0.76	36.51	35.79	35.83	560,906
01 Dec 22	37.20000 -0.42	38.24	36.87	37.98	717,561
30 Nov 22	37.62000 +0.43	37.83	36.70	37.35	705,164
29 Nov 22	37.19000 +1.09	37.47	36.24	36.30	672,915
28 Nov 22	36.10000 -0.71	36.60	35.48	36.00	635,310
25 Nov 22	36.81000 -1.15	37.72	36.54	37.07	774,189
23 Nov 22	37.96000 +2.39	37.99	36.20	36.21	1,255,335
22 Nov 22	35.57000 +1.12	36.05	34.01	34.58	793,410
21 Nov 22	34.45000 +1.14	34.58	33.01	33.56	758,244
18 Nov 22	33.31000 -0.29	34.07	32.65	32.95	905,829
17 Nov 22	33.60000 +1.44	33.60	31.76	31.94	775,168
16 Nov 22	32.16000 -1.10	32.80	31.51	32.46	980,167
15 Nov 22	33.26000 -1.58	33.69	31.77	33.51	1,783,541
14 Nov 22	34.84000 +0.83	35.42	33.83	33.91	898,576
11 Nov 22	34.01000 -0.32	34.87	33.54	34.37	471,398
10 Nov 22	34.33000 +1.73	34.35	32.78	33.23	606,769
09 Nov 22	32.60000 -2.06	34.66	32.42	34.65	568,518
08 Nov 22	34.66000 +4.40	35.42	34.20	34.40	572,775
14 Oct 22	30.26000 -0.35	30.70	30.12	30.50	240,332
13 Oct 22	30.61000 +0.84	30.91	29.16	29.41	399,346
12 Oct 22	29.77000 +0.70	29.98	28.94	29.35	218,993
11 Oct 22	29.07000 -0.52	29.55	28.47	29.27	529,680
10 Oct 22	29.59000 -0.63	30.38	29.52	30.14	262,174
07 Oct 22	30.22000 +0.32	30.93	29.79	29.91	523,299
06 Oct 22	29.90000 -0.54	30.84	29.77	30.13	398,416
05 Oct 22	30.44000 -1.09	30.99	29.65	30.30	586,167
04 Oct 22	31.53000 -0.54	32.03	30.94	31.81	700,035
03 Oct 22	32.07000 +0.40	32.56	31.47	32.30	452,923
30 Sep 22	31.67000 -0.25	32.60	31.34	31.35	628,622
29 Sep 22	31.92000 -0.94	32.29	30.61	32.10	928,092
28 Sep 22	32.86000 +2.51	33.38	30.40	30.48	1,325,096
27 Sep 22	30.35000 +1.67	30.48	29.18	29.50	553,673
26 Sep 22	28.68000 +0.25	29.52	28.30	28.35	708,395
23 Sep 22	28.43000 -2.77	30.18	28.12	30.17	1,120,169
22 Sep 22	31.20000 -0.88	32.39	31.06	31.81	318,961
21 Sep 22	32.08000 -0.75	33.00	32.06	33.00	493,664
20 Sep 22	32.83000 -0.51	33.39	32.51	33.28	381,323
19 Sep 22	33.34000 +1.21	33.72	30.27	30.46	1,225,758
16 Sep 22	32.13000 -2.25	32.71	31.66	32.48	1,076,440
15 Sep 22	34.38000 -0.86	34.76	33.81	34.35	473,518
14 Sep 22	35.24000 +2.10	35.27	33.80	33.85	786,917
13 Sep 22	33.14000 -0.36	33.45	32.82	32.95	371,388
12 Sep 22	33.50000 +0.16	33.72	33.01	33.46	441,491
09 Sep 22	33.34000 +1.74	33.42	32.82	33.00	391,726
08 Sep 22	31.60000 +0.29	31.69	30.82	30.93	340,785
07 Sep 22	31.31000 -2.21	31.55	30.42	31.00	647,884
06 Sep 22	33.52000 -0.10	33.89	33.15	33.62	536,213
02 Sep 22	33.62000 +0.72	33.95	32.90	33.43	460,289
01 Sep 22	32.90000 -0.17	33.45	32.62	33.17	426,532
31 Aug 22	33.07000 -0.96	33.88	32.27	32.81	546,066
30 Aug 22	34.03000 -1.16	35.00	33.81	35.00	523,196
29 Aug 22	35.19000 +0.49	35.45	34.12	34.43	556,319
26 Aug 22	34.70000 -0.86	34.92	34.13	34.76	568,963
25 Aug 22	35.56000 -0.20	35.56	34.68	35.05	709,088
24 Aug 22	35.76000 +2.10	36.99	34.99	34.99	1,125,525
23 Aug 22	33.66000 -1.64	35.42	33.38	34.88	1,020,368
22 Aug 22	35.30000 +0.28	35.65	34.55	34.71	433,586
19 Aug 22	35.02000 -0.93	35.73	34.57	34.93	366,670
18 Aug 22	35.95000 +0.55	36.09	35.40	35.60	425,159
17 Aug 22	35.40000 -0.18	35.70	34.59	34.81	368,601
16 Aug 22	35.58000 +1.15	36.32	34.35	34.44	481,139
15 Aug 22	34.43000 -0.82	34.63	33.09	34.60	444,949
12 Aug 22	35.25000 +0.47	35.31	33.64	34.69	317,962
11 Aug 22	34.78000 +0.95	35.15	34.13	34.19	476,032
10 Aug 22	33.83000 +0.92	34.00	32.88	33.41	405,517
09 Aug 22	32.91000 +1.23	33.04	31.94	32.31	387,784
08 Aug 22	31.68000 +0.85	31.95	30.99	31.01	265,571
05 Aug 22	30.83000 +0.49	31.10	29.58	29.60	186,676
04 Aug 22	30.34000 -2.11	31.43	29.16	31.15	706,250
03 Aug 22	32.45000 +0.61	32.77	31.76	32.10	386,614
02 Aug 22	31.84000 +0.08	32.35	31.27	31.71	171,083
01 Aug 22	31.76000 -0.10	32.25	31.20	31.80	299,567
29 Jul 22	31.86000 +0.41	32.22	31.13	31.37	480,408
28 Jul 22	31.45000 +0.59	31.99	30.73	31.45	382,455
27 Jul 22	30.86000 -0.02	31.21	30.40	31.07	404,546
26 Jul 22	30.88000 +0.56	31.15	30.02	30.46	490,759
25 Jul 22	30.32000 +1.19	30.72	28.88	29.05	584,821
22 Jul 22	29.13000 -0.37	29.76	28.93	29.50	222,518
21 Jul 22	29.50000 -0.05	29.52	28.34	28.90	237,421
20 Jul 22	29.55000 +0.97	29.76	28.23	28.50	481,031
19 Jul 22	28.58000 +0.64	28.68	28.05	28.07	239,945
18 Jul 22	27.94000 +0.41	28.85	27.80	28.47	428,385
15 Jul 22	27.53000 +1.11	27.62	26.64	27.17	269,891
14 Jul 22	26.42000 -0.51	26.74	25.77	26.35	231,163
13 Jul 22	26.93000 +0.83	27.90	26.20	26.20	306,543
12 Jul 22	26.10000 -1.64	27.60	25.97	27.50	422,648
11 Jul 22	27.74000 -0.26	28.20	27.35	28.00	262,113
08 Jul 22	28.00000 +0.45	28.06	27.13	27.72	225,551
07 Jul 22	27.55000 +1.81	27.73	26.55	26.55	338,393
06 Jul 22	25.74000 -0.91	26.38	24.72	25.75	405,645
05 Jul 22	26.65000 -0.49	26.99	25.81	26.93	420,077
01 Jul 22	27.14000 -0.25	27.19	25.56	26.36	505,153
30 Jun 22	27.39000 +0.18	27.97	26.88	27.61	458,246
29 Jun 22	27.21000 -0.46	28.84	26.91	28.39	429,513
28 Jun 22	27.67000 -1.05	29.35	27.25	29.28	659,616
27 Jun 22	28.72000 +0.84	29.28	27.89	27.95	680,807
24 Jun 22	27.88000 +0.37	29.08	27.51	27.78	4,063,865
23 Jun 22	27.51000 +2.28	28.00	27.09	27.99	927,827
22 Jun 22	25.23000 -0.78	25.91	24.98	25.01	530,705
21 Jun 22	26.01000 +1.80	26.98	25.50	25.51	786,261
17 Jun 22	24.21000 -0.03	24.86	23.25	24.35	568,651
16 Jun 22	24.24000 -1.02	24.73	23.68	24.25	642,270
15 Jun 22	25.26000 +0.34	25.55	24.31	24.65	502,184
14 Jun 22	24.92000 +0.19	25.51	24.42	24.42	618,115
13 Jun 22	24.73000 -2.01	25.61	24.51	25.11	862,128
10 Jun 22	26.74000 +0.16	27.25	25.79	26.13	849,976
09 Jun 22	26.58000 -2.43	28.38	26.53	28.13	1,552,012
08 Jun 22	29.01000 -3.01	30.10	28.58	29.74	1,821,178
07 Jun 22	32.02000 -0.61	32.28	30.62	31.10	1,110,873
06 Jun 22	32.63000 +2.89	33.36	30.75	30.76	1,669,587
03 Jun 22	29.74000 -0.30	30.47	29.05	30.04	606,489
02 Jun 22	30.04000 +2.16	30.69	27.75	27.90	1,760,805
01 Jun 22	27.88000 +1.06	27.94	26.52	26.96	405,460
31 May 22	26.82000 -0.83	27.70	26.39	27.09	467,537
27 May 22	27.65000 -0.15	27.76	27.10	27.45	316,468
26 May 22	27.80000 +0.16	28.34	27.37	27.51	257,277
25 May 22	27.64000 +1.10	27.69	26.30	26.30	317,040
24 May 22	26.54000 -1.59	27.00	26.19	26.71	309,287
23 May 22	28.13000 +0.08	28.49	27.50	28.09	499,661
20 May 22	28.05000 +0.18	28.79	27.30	28.43	382,887
19 May 22	27.87000 +0.19	28.50	27.25	27.50	246,652
18 May 22	27.68000 -1.38	28.98	27.25	28.68	439,581
17 May 22	29.06000 +0.17	29.65	28.32	29.50	371,653
16 May 22	28.89000 +1.73	29.55	27.28	27.30	765,370
13 May 22	27.16000 +1.63	27.54	25.83	25.83	812,721
12 May 22	25.53000 -0.53	25.75	24.48	25.33	399,608
11 May 22	26.06000 +0.15	27.00	24.42	25.33	866,438
10 May 22	25.91000 +0.62	26.26	25.27	25.35	538,545
09 May 22	25.29000 -3.12	26.44	24.62	26.43	942,126
06 May 22	28.41000 -0.32	28.80	27.43	28.80	399,476
05 May 22	28.73000 -0.86	29.39	28.02	29.18	431,031
04 May 22	29.59000 +0.04	30.29	28.74	30.06	520,857
03 May 22	29.55000 +1.08	29.59	28.05	28.39	585,577
02 May 22	28.47000 +0.37	28.95	27.58	28.23	353,327
29 Apr 22	28.10000 -0.69	29.37	27.69	28.58	526,038
28 Apr 22	28.79000 -0.71	29.25	28.01	29.20	618,337
27 Apr 22	29.50000 +2.30	29.81	27.90	28.14	993,312
26 Apr 22	27.20000 +1.27	27.87	26.06	26.19	531,953
25 Apr 22	25.93000 -0.10	26.42	24.77	25.91	701,994
22 Apr 22	26.03000 -1.43	27.67	25.73	27.10	605,384
21 Apr 22	27.46000 -1.28	28.80	27.05	28.46	643,541
20 Apr 22	28.74000 -0.54	29.24	27.11	28.40	896,276
19 Apr 22	29.28000 -2.52	30.29	28.60	30.29	943,920
18 Apr 22	31.80000 -0.15	32.77	31.60	32.52	534,822
14 Apr 22	31.95000 +1.46	32.14	30.70	30.85	524,464
13 Apr 22	30.49000 +1.54	30.58	29.25	29.25	529,362
12 Apr 22	28.95000 -0.25	29.47	28.73	28.78	357,709
11 Apr 22	29.20000 +0.28	29.84	27.84	28.60	607,899
08 Apr 22	28.92000 -0.03	29.33	28.48	28.97	359,907
07 Apr 22	28.95000 -0.44	29.80	27.82	29.64	566,512
06 Apr 22	29.39000 -0.01	30.20	28.88	29.98	658,857
05 Apr 22	29.40000 +1.08	30.07	28.64	28.64	616,607
04 Apr 22	28.32000 -0.98	29.68	28.25	29.32	523,287
01 Apr 22	29.30000 +0.78	30.06	28.71	29.00	695,281
31 Mar 22	28.52000 +0.54	29.33	27.75	28.12	608,651
30 Mar 22	27.98000 +0.74	28.35	27.60	27.60	524,168
29 Mar 22	27.24000 -0.69	27.38	25.33	26.37	805,634
28 Mar 22	27.93000 -0.84	28.18	27.11	28.04	745,268
25 Mar 22	28.77000 +2.73	29.34	25.90	25.95	1,622,831
24 Mar 22	26.04000 +0.93	26.08	24.82	25.21	528,676
23 Mar 22	25.11000 +1.09	25.18	24.20	24.21	439,785
22 Mar 22	24.02000 +0.03	24.19	23.43	24.11	284,238
21 Mar 22	23.99000 +1.81	24.00	22.60	22.60	763,812
18 Mar 22	22.18000 -0.21	22.18	21.59	21.72	225,064
17 Mar 22	22.39000 +1.04	22.45	21.75	21.75	194,416
16 Mar 22	21.35000 +0.57	21.59	20.88	21.41	230,562
15 Mar 22	20.78000 +0.76	20.91	19.83	20.12	265,680
14 Mar 22	20.02000 -0.90	20.45	19.86	20.44	444,549
11 Mar 22	20.92000 -0.52	21.48	20.81	21.31	209,908
10 Mar 22	21.44000 -0.16	21.59	20.91	21.31	257,876
09 Mar 22	21.60000 -0.49	22.17	21.27	22.17	325,146
08 Mar 22	22.09000 +0.80	22.59	21.30	21.70	484,044
07 Mar 22	21.29000 +1.24	21.84	20.75	21.34	571,259
04 Mar 22	20.05000 -1.59	21.15	19.75	21.02	1,042,607
03 Mar 22	21.64000 -1.22	22.60	21.34	22.60	726,080
02 Mar 22	22.86000 -0.53	23.12	21.39	22.20	787,793
01 Mar 22	23.39000 -1.31	24.09	23.06	23.72	506,062
28 Feb 22	24.70000 +1.10	25.41	24.20	24.36	1,209,750
25 Feb 22	23.60000 +0.87	23.68	22.77	22.93	500,946
24 Feb 22	22.73000 +0.90	22.76	21.37	22.00	580,112
23 Feb 22	21.83000 -1.30	23.80	21.76	23.20	1,119,549
22 Feb 22	23.13000 +1.72	23.27	21.73	21.80	1,007,290
18 Feb 22	21.41000 -0.77	21.77	20.67	21.10	372,183
17 Feb 22	22.18000 -0.31	22.33	21.36	21.69	485,901
16 Feb 22	22.49000 +2.36	22.60	21.00	21.00	945,814
15 Feb 22	20.13000 -1.77	21.11	19.86	21.11	725,453
14 Feb 22	21.90000 +0.45	22.27	21.20	21.52	367,053
11 Feb 22	21.45000 +0.62	21.94	21.05	21.05	398,999
10 Feb 22	20.83000 +0.62	21.30	20.25	20.25	281,196
09 Feb 22	20.21000 -0.65	20.90	19.91	20.90	267,443
08 Feb 22	20.86000 +0.03	21.44	20.61	21.12	159,390
07 Feb 22	20.83000 +0.12	21.20	20.64	20.71	209,436
04 Feb 22	20.71000 -0.33	21.44	20.29	21.13	415,373
03 Feb 22	21.04000 -0.15	21.35	20.64	21.30	215,143
02 Feb 22	21.19000 +1.10	21.71	20.57	21.23	392,492
01 Feb 22	20.09000 +0.44	20.33	19.67	19.73	220,588
31 Jan 22	19.65000 -1.21	20.13	19.19	20.13	761,860
28 Jan 22	20.86000 -0.81	21.40	20.42	21.00	803,755
27 Jan 22	21.67000 +2.49	21.79	19.65	19.65	1,111,820
26 Jan 22	19.18000 +0.19	19.75	18.84	19.07	645,600
25 Jan 22	18.99000 +0.99	19.29	17.85	17.97	380,443
24 Jan 22	18.00000 -0.47	18.09	16.65	17.35	929,149
21 Jan 22	18.47000 -0.74	19.05	17.89	19.05	989,434
20 Jan 22	19.21000 -1.75	20.96	19.11	20.33	980,493
19 Jan 22	20.96000 -1.73	22.86	20.26	22.62	889,062
18 Jan 22	22.69000 -2.21	24.80	22.19	24.72	1,242,062
14 Jan 22	24.90000 +0.02	25.37	24.70	24.88	417,402
13 Jan 22	24.88000 -0.04	26.26	24.65	25.13	1,232,841
12 Jan 22	24.92000 +0.47	25.68	24.75	24.86	1,119,030
11 Jan 22	24.45000 +0.75	25.10	23.23	23.51	1,018,748
10 Jan 22	23.70000 +1.81	24.15	21.69	21.96	804,380
07 Jan 22	21.89000 +0.72	22.34	21.05	21.23	210,311
06 Jan 22	21.17000 -0.26	21.54	21.00	21.42	182,717
05 Jan 22	21.43000 -0.21	22.35	21.26	21.58	279,037
04 Jan 22	21.64000 -0.56	22.23	21.50	21.80	236,610
03 Jan 22	22.20000 -1.29	23.14	21.86	22.00	376,160
31 Dec 21	23.49000 +0.52	23.54	23.08	23.11	87,368
30 Dec 21	22.97000 +0.29	23.02	22.32	22.37	75,302
29 Dec 21	22.68000 +0.46	22.80	22.11	22.11	68,267
28 Dec 21	22.22000 -0.66	22.71	22.11	22.71	123,849
27 Dec 21	22.88000 +0.12	23.24	22.45	22.76	124,954
23 Dec 21	22.76000 +0.77	23.07	21.84	21.84	179,884
22 Dec 21	21.99000 +0.43	22.02	21.20	21.37	82,700
21 Dec 21	21.56000 +0.14	21.79	20.81	20.85	113,477
20 Dec 21	21.42000 +0.73	21.47	20.61	20.72	79,343
17 Dec 21	20.69000 -0.29	21.39	20.62	20.71	79,735
16 Dec 21	20.98000 +0.73	21.60	20.62	20.94	110,396
15 Dec 21	20.25000 +0.42	20.25	19.55	20.08	176,409
14 Dec 21	19.83000 -0.33	20.30	19.72	19.91	143,493
13 Dec 21	20.16000 -1.24	20.50	20.00	20.50	196,423
10 Dec 21	21.40000 +0.04	21.50	21.18	21.35	94,494
09 Dec 21	21.36000 -0.13	21.68	20.99	21.28	99,581
08 Dec 21	21.49000 +0.04	21.82	21.01	21.21	148,144
07 Dec 21	21.45000 +1.63	21.68	20.53	20.54	195,563
06 Dec 21	19.82000 -1.03	20.30	19.62	20.30	302,901
03 Dec 21	20.85000 -0.81	21.36	20.59	21.27	191,040
02 Dec 21	21.66000 +0.86	21.88	20.80	21.01	185,372
01 Dec 21	20.80000 -3.40	22.77	20.75	22.40	505,784
30 Nov 21	24.20000 -0.74	24.57	23.68	24.34	331,612
29 Nov 21	24.94000 +1.36	25.43	24.00	24.10	584,814
26 Nov 21	23.58000 +0.24	23.74	22.83	23.10	152,612
24 Nov 21	23.34000 +0.29	23.60	22.72	22.73	270,244
23 Nov 21	23.05000 -0.28	23.60	22.26	22.41	489,158
22 Nov 21	23.33000 +1.39	23.87	21.75	21.81	297,334
19 Nov 21	21.94000 -0.16	22.01	21.77	21.91	90,494
18 Nov 21	22.10000 -0.68	22.19	21.84	21.89	124,354
17 Nov 21	22.78000 +0.18	23.14	22.41	22.45	177,000
16 Nov 21	22.60000 +1.49	22.71	21.47	21.88	375,255
15 Nov 21	21.11000 -0.46	21.20	20.50	20.83	155,781
12 Nov 21	21.57000 +0.52	21.75	20.82	20.85	104,229
11 Nov 21	21.05000 +0.61	21.34	20.47	20.59	95,596
10 Nov 21	20.44000 -0.09	20.94	20.34	20.88	91,055
09 Nov 21	20.53000 -0.23	20.87	20.44	20.87	38,694
08 Nov 21	20.76000 +0.54	20.87	20.47	20.47	55,194
05 Nov 21	20.22000 -0.77	20.77	20.21	20.72	74,105
04 Nov 21	20.99000 +0.99	20.99	20.60	20.93	112,542
03 Nov 21	20.00000 -0.53	20.79	19.61	20.44	108,118
02 Nov 21	20.53000 +0.22	20.91	20.50	20.73	77,640
01 Nov 21	20.31000 -0.03	20.95	20.31	20.79	158,927
29 Oct 21	20.34000 +0.80	20.65	20.02	20.48	68,639
28 Oct 21	19.53690 +0.00	19.85	19.48	19.85	37,975
27 Oct 21	19.54000 +0.06	19.85	19.40	19.45	84,230
26 Oct 21	19.48000 -0.38	19.95	19.07	19.95	151,853
25 Oct 21	19.86000 +0.14	20.11	19.76	19.97	155,039
22 Oct 21	19.72000 -0.06	19.98	19.63	19.77	112,536
21 Oct 21	19.78000 -0.56	20.25	19.72	19.77	113,708
20 Oct 21	20.34000 +0.07	20.42	19.85	20.22	146,180
19 Oct 21	20.27000 -0.23	20.62	20.19	20.30	208,120
18 Oct 21	20.50000 +1.52	20.96	19.46	19.63	382,026
15 Oct 21	18.98000 +0.23	19.27	18.89	19.13	84,271
14 Oct 21	18.75000 +0.45	18.93	18.63	18.89	73,658
13 Oct 21	18.30000 -0.30	18.80	18.17	18.73	76,367
12 Oct 21	18.60000 -0.60	19.41	18.56	19.06	83,506
11 Oct 21	19.20000 +0.15	19.49	19.10	19.13	50,000
08 Oct 21	19.05000 +0.22	19.45	18.93	19.38	52,064
07 Oct 21	18.83000 -1.07	19.26	18.80	19.12	159,884
06 Oct 21	19.90000 +0.41	20.40	19.30	19.30	134,503
05 Oct 21	19.49000 +0.55	19.99	19.31	19.44	181,203
04 Oct 21	18.94000 -0.33	19.30	18.70	19.30	131,553
01 Oct 21	19.27000 +1.27	19.35	18.52	18.55	306,750
30 Sep 21	18.00000 +0.84	18.12	17.70	17.81	93,026
29 Sep 21	17.16000 -0.37	17.46	17.14	17.37	78,730
28 Sep 21	17.53000 -0.40	17.73	17.31	17.55	98,156
27 Sep 21	17.93000 +0.41	18.49	17.38	17.45	126,247
24 Sep 21	17.52000 +0.07	17.66	16.94	17.11	39,907
23 Sep 21	17.45000 +0.23	17.55	17.20	17.47	93,098
22 Sep 21	17.22000 +0.40	17.35	16.91	16.98	37,361
21 Sep 21	16.82000 +0.63	16.86	16.58	16.70	39,511
20 Sep 21	16.19000 -0.77	16.98	15.85	16.71	137,932
17 Sep 21	16.96000 +0.06	17.37	16.80	17.06	117,456
16 Sep 21	16.90000 +0.60	16.97	16.74	16.93	92,939
15 Sep 21	16.30000 -0.04	16.50	16.21	16.40	71,621
14 Sep 21	16.34000 +0.11	16.50	16.16	16.50	55,224
13 Sep 21	16.23000 +0.06	16.50	15.90	16.14	68,614
10 Sep 21	16.17000 +0.63	16.31	15.76	15.76	112,895
09 Sep 21	15.54000 +0.30	15.65	15.40	15.40	24,075
08 Sep 21	15.24000 -0.13	15.42	15.10	15.37	16,822
07 Sep 21	15.37000 +0.08	15.60	15.20	15.25	37,554
03 Sep 21	15.29000 -0.10	15.50	15.26	15.34	74,830
02 Sep 21	15.39000 +0.42	15.75	15.15	15.52	81,545
01 Sep 21	14.97000 -0.48	15.07	14.71	14.81	83,938
31 Aug 21	15.45000 -0.25	15.46	15.05	15.30	82,043
30 Aug 21	15.70000 +0.25	15.84	15.61	15.70	60,121
27 Aug 21	15.45000 -0.13	15.57	15.08	15.27	37,778
26 Aug 21	15.57500 +0.26	15.65	15.36	15.42	18,014
25 Aug 21	15.31000 -0.45	15.57	15.22	15.30	55,785
24 Aug 21	15.76000 +0.39	15.88	15.34	15.34	51,446
23 Aug 21	15.37000 +0.84	15.46	14.87	14.94	43,838
20 Aug 21	14.53000 -0.06	14.92	14.36	14.46	61,778
19 Aug 21	14.59000 -0.36	14.91	14.35	14.53	67,731
18 Aug 21	14.95000 +0.29	15.21	14.58	14.68	98,517
17 Aug 21	14.66400 -1.18	14.93	14.01	14.07	315,927
16 Aug 21	15.84000 +0.86	15.87	14.96	15.03	125,535
13 Aug 21	14.98000 +0.67	15.08	14.31	14.39	80,964
12 Aug 21	14.31000 +0.20	14.43	13.87	13.87	48,464
11 Aug 21	14.11000 +0.50	14.17	13.84	13.84	37,208
10 Aug 21	13.61000 -0.28	13.85	13.20	13.26	46,407
09 Aug 21	13.89000 +0.16	14.28	13.73	14.11	55,360
06 Aug 21	13.73000 +0.69	13.98	13.51	13.87	33,433
05 Aug 21	13.04000 -0.19	13.30	13.03	13.13	16,526
04 Aug 21	13.23000 -0.12	13.39	13.10	13.22	18,457
03 Aug 21	13.35000 -0.28	13.38	13.10	13.29	35,112
02 Aug 21	13.63000 +0.18	13.67	13.40	13.49	38,148
30 Jul 21	13.45000 +0.15	13.57	13.16	13.36	49,263
29 Jul 21	13.30000 +0.20	13.39	13.12	13.33	16,763
28 Jul 21	13.10000 +0.03	13.28	12.86	13.05	14,071
27 Jul 21	13.07000 -0.40	13.22	12.84	13.07	79,733
26 Jul 21	13.47000 -0.07	13.65	13.30	13.50	26,108
23 Jul 21	13.54000 -0.12	13.69	13.30	13.44	32,158
22 Jul 21	13.66000 +0.00	13.74	13.38	13.65	24,462
21 Jul 21	13.66000 +0.24	13.72	12.87	12.89	77,408
20 Jul 21	13.42000 +0.32	13.49	12.55	12.65	86,185
19 Jul 21	13.10000 -0.29	13.37	12.50	12.87	75,115
16 Jul 21	13.39000 -0.59	13.92	12.79	13.85	178,174
15 Jul 21	13.98000 -0.26	14.19	13.52	13.75	69,226
14 Jul 21	14.24000 -0.01	14.42	14.07	14.42	27,204
13 Jul 21	14.25000 -0.22	14.34	14.03	14.21	55,708
12 Jul 21	14.47000 +0.35	14.64	13.96	14.10	64,038
09 Jul 21	14.12000 +0.27	14.39	13.88	13.96	52,924
08 Jul 21	13.85000 -0.43	14.06	13.40	13.42	126,846
07 Jul 21	14.28000 +0.06	14.45	13.95	13.95	96,134
06 Jul 21	14.22000 -0.39	14.32	13.94	14.15	98,393
02 Jul 21	14.61000 -0.09	14.79	14.38	14.48	31,596
01 Jul 21	14.70000 -0.05	14.90	14.65	14.80	58,635
30 Jun 21	14.75000 +0.16	14.85	14.36	14.50	38,690
29 Jun 21	14.59000 -0.24	14.73	14.42	14.48	37,057
28 Jun 21	14.83000 -0.18	14.97	14.33	14.55	107,585
25 Jun 21	15.01000 -0.17	15.05	14.72	14.94	50,365
24 Jun 21	15.18000 +0.46	15.25	15.06	15.10	37,581
23 Jun 21	14.72000 +0.50	14.99	14.47	14.47	56,937
22 Jun 21	14.22000 -0.41	14.54	14.12	14.24	30,148
21 Jun 21	14.63000 +0.37	14.85	14.00	14.08	37,487
18 Jun 21	14.26000 -0.23	14.37	13.70	13.86	57,533
17 Jun 21	14.49000 -0.18	14.71	14.36	14.38	53,893
16 Jun 21	14.67000 -0.33	15.03	14.52	14.57	42,390
15 Jun 21	15.00000 -0.03	15.04	14.72	14.81	23,991
14 Jun 21	15.03000 +0.46	15.29	15.01	15.05	75,020
11 Jun 21	14.57000 -0.13	14.97	14.55	14.92	33,619
10 Jun 21	14.70000 +0.28	14.74	14.42	14.42	34,949
09 Jun 21	14.42000 +0.15	14.55	14.17	14.29	45,987
08 Jun 21	14.27000 -0.11	14.41	14.16	14.38	39,285
07 Jun 21	14.38000 -0.29	14.54	14.17	14.44	58,192
04 Jun 21	14.67000 +0.14	14.75	14.52	14.61	33,970
03 Jun 21	14.53000 -0.71	15.00	14.50	14.99	40,649
02 Jun 21	15.24000 +0.29	15.25	15.01	15.25	40,402
01 Jun 21	14.95000 -0.45	15.23	14.90	15.16	67,308
28 May 21	15.40000 +0.74	15.55	14.71	14.71	101,992
27 May 21	14.66000 -0.06	14.76	14.40	14.49	54,479
26 May 21	14.72000 +0.07	14.84	14.21	14.59	88,014
25 May 21	14.65000 -0.25	14.89	14.40	14.59	70,224
24 May 21	14.90000 +0.02	15.55	14.60	14.90	124,538
21 May 21	14.88000 +1.48	14.88	13.44	13.62	134,745
20 May 21	13.40000 +0.35	13.59	13.03	13.10	43,509
19 May 21	13.05000 +0.19	13.20	12.63	12.81	29,579
18 May 21	12.86000 +0.02	13.04	12.65	12.77	27,345
17 May 21	12.84000 +0.65	12.89	12.10	12.25	28,419
14 May 21	12.19000 +0.29	12.19	12.05	12.08	18,391
13 May 21	11.90000 +0.01	11.99	11.70	11.97	15,173
12 May 21	11.89000 -0.13	12.01	11.72	11.91	41,310
11 May 21	12.02000 -0.14	12.10	11.79	11.80	18,662
10 May 21	12.16000 +0.11	12.26	12.12	12.20	16,468
07 May 21	12.05000 -0.01	12.17	11.79	11.79	33,390
06 May 21	12.06000 -0.26	12.06	11.64	11.72	32,089
05 May 21	12.32000 +0.34	12.38	11.97	11.97	27,600
04 May 21	11.98000 -0.21	12.13	11.61	11.98	45,952
03 May 21	12.19000 +0.41	12.25	12.00	12.00	26,422
30 Apr 21	11.78000 -0.21	11.89	11.76	11.88	31,412
29 Apr 21	11.99000 +0.01	12.00	11.68	11.95	21,670
28 Apr 21	11.98000 +0.02	11.98	11.68	11.90	27,047
27 Apr 21	11.96000 -0.04	12.01	11.93	12.00	11,319
26 Apr 21	12.00000 +0.40	12.05	11.85	12.01	46,978
23 Apr 21	11.60000 +0.15	11.74	11.36	11.45	48,223
22 Apr 21	11.45000 +0.03	11.49	11.40	11.49	17,805
21 Apr 21	11.42000 +0.52	11.54	11.14	11.16	36,574
20 Apr 21	10.90000 -1.16	12.05	10.55	11.99	141,636
19 Apr 21	12.06000 +0.36	12.15	11.69	11.74	121,598
16 Apr 21	11.70000 +0.45	11.90	11.27	11.30	105,692
15 Apr 21	11.25000 +0.79	11.34	10.61	10.85	151,287
14 Apr 21	10.46000 +1.41	10.48	9.72	9.79	161,754
13 Apr 21	9.05000 +0.15	9.26	8.89	9.00	60,368
12 Apr 21	8.90000 -0.26	9.07	8.85	8.99	41,284
09 Apr 21	9.15500 +0.03	9.26	9.04	9.04	15,686
08 Apr 21	9.12000 +0.03	9.49	9.11	9.20	96,844
07 Apr 21	9.09000 +0.11	9.12	8.94	8.99	20,882
06 Apr 21	8.98000 +0.10	9.04	8.83	8.90	11,890
05 Apr 21	8.88000 -0.17	9.08	8.70	9.08	86,097
01 Apr 21	9.05000 +0.12	9.14	8.93	9.05	24,009
31 Mar 21	8.93000 +0.06	8.93	8.67	8.80	15,189
30 Mar 21	8.87000 -0.05	8.90	8.71	8.83	26,220
29 Mar 21	8.92000 -0.20	9.09	8.92	9.01	32,522
26 Mar 21	9.12000 +0.18	9.12	8.98	9.05	58,668
25 Mar 21	8.94000 +0.24	8.96	8.68	8.80	27,337
24 Mar 21	8.70000 +0.17	9.07	8.61	8.88	39,065
23 Mar 21	8.53000 -0.49	8.80	8.49	8.76	33,999
22 Mar 21	9.02000 +0.43	9.02	8.93	8.98	45,425
19 Mar 21	8.59000 -0.09	8.65	8.50	8.53	27,730
18 Mar 21	8.68000 -0.04	8.87	8.64	8.71	41,705
17 Mar 21	8.72000 +0.02	8.85	8.47	8.49	53,878
16 Mar 21	8.70000 -0.27	8.80	8.61	8.80	57,891
15 Mar 21	8.97000 +0.14	9.03	8.69	8.80	78,486
12 Mar 21	8.83000 +0.38	8.84	8.49	8.49	53,288
11 Mar 21	8.45000 -0.01	8.62	8.32	8.54	61,830
10 Mar 21	8.45500 +0.10	8.50	8.29	8.29	20,711
09 Mar 21	8.35000 +0.30	8.48	8.20	8.20	92,141
08 Mar 21	8.05500 -0.26	8.30	8.05	8.26	76,939
05 Mar 21	8.32000 +0.17	8.32	8.05	8.17	67,415
04 Mar 21	8.15000 -0.37	8.51	8.00	8.31	123,216
03 Mar 21	8.52000 -0.06	8.77	8.41	8.46	73,111
02 Mar 21	8.58000 -0.36	8.84	8.57	8.57	102,284
01 Mar 21	8.94000 -0.03	9.07	8.74	8.84	172,394
26 Feb 21	8.97000 -0.06	9.01	8.65	8.78	122,344
25 Feb 21	9.03000 -0.32	9.27	9.03	9.08	85,624
24 Feb 21	9.35000 +0.42	9.35	8.95	8.98	43,009
23 Feb 21	8.93000 -0.26	9.09	8.68	9.00	102,640
22 Feb 21	9.19000 +0.22	9.34	8.85	8.95	96,804
19 Feb 21	8.96930 -0.06	9.00	8.76	8.77	86,548
18 Feb 21	9.03000 -0.42	9.17	8.73	8.91	139,640
17 Feb 21	9.45000 +0.15	9.55	9.25	9.25	58,389
16 Feb 21	9.30000 +0.46	9.44	9.02	9.23	105,191
12 Feb 21	8.84000 +0.33	8.91	8.57	8.58	41,434
11 Feb 21	8.51000 -0.12	8.70	8.51	8.55	13,251
10 Feb 21	8.63000 +0.17	8.88	8.53	8.69	20,691
09 Feb 21	8.46000 -0.08	8.89	8.15	8.65	45,482
08 Feb 21	8.54000 +0.16	8.77	8.41	8.60	65,239
05 Feb 21	8.38000 +0.06	8.49	8.22	8.30	22,790
04 Feb 21	8.32000 -0.11	8.45	8.00	8.30	32,690
03 Feb 21	8.43000 +0.42	8.69	8.15	8.15	21,258
02 Feb 21	8.01000 -0.07	8.23	8.00	8.20	20,432
01 Feb 21	8.08000 +0.01	8.35	8.08	8.35	44,160
29 Jan 21	8.07280 -0.03	8.50	8.01	8.14	76,157
28 Jan 21	8.10000 +0.25	8.28	7.93	7.93	44,231
27 Jan 21	7.85000 -0.70	8.15	7.81	7.90	116,886
26 Jan 21	8.55000 -0.06	8.78	8.30	8.37	75,564
25 Jan 21	8.61000 -0.37	8.63	8.27	8.59	95,528
22 Jan 21	8.98000 -0.26	9.44	8.81	8.90	87,424
21 Jan 21	9.24000 +0.14	9.57	9.20	9.24	38,432
20 Jan 21	9.10000 -0.52	9.38	9.03	9.38	72,809
19 Jan 21	9.62000 -0.54	9.90	9.42	9.73	76,795
15 Jan 21	10.16000 -0.02	10.53	9.94	10.20	38,903
14 Jan 21	10.18000 +0.06	10.38	9.78	10.11	65,794
13 Jan 21	10.12000 -0.34	10.28	10.11	10.28	73,774
12 Jan 21	10.46000 +0.52	10.65	10.15	10.50	117,616
11 Jan 21	9.94000 -0.27	10.21	9.88	10.10	29,079
08 Jan 21	10.21000 +0.70	10.38	9.75	9.95	94,683
07 Jan 21	9.51000 +0.02	9.56	9.28	9.50	28,134
06 Jan 21	9.49000 +0.12	9.49	9.37	9.38	16,537
05 Jan 21	9.37000 +0.67	9.44	9.03	9.03	54,781
04 Jan 21	8.70000 -0.05	8.99	8.53	8.91	29,399
31 Dec 20	8.75000 -0.03	8.78	8.64	8.73	9,336
30 Dec 20	8.78000 +0.38	8.78	8.53	8.62	14,340
29 Dec 20	8.40000 -0.24	8.74	8.35	8.65	16,002
28 Dec 20	8.64000 -0.03	8.77	8.52	8.71	29,787
24 Dec 20	8.67000 -0.06	8.76	8.56	8.71	3,840
23 Dec 20	8.73000 -0.17	8.92	8.70	8.83	13,328
22 Dec 20	8.90000 +0.35	8.99	8.66	8.85	15,560
21 Dec 20	8.55000 -0.35	8.75	8.44	8.45	41,868
18 Dec 20	8.90000 +0.01	9.06	8.86	8.99	24,828
17 Dec 20	8.89000 -0.41	8.99	8.66	8.98	31,277
16 Dec 20	9.30000 +0.60	9.79	8.61	8.85	75,051
15 Dec 20	8.70000 +0.08	8.96	8.55	8.84	23,760
14 Dec 20	8.62000 +0.33	8.94	8.48	8.94	41,646
11 Dec 20	8.29000 +0.40	8.45	8.04	8.15	49,179
10 Dec 20	7.89000 +0.23	8.00	7.60	7.60	99,578
09 Dec 20	7.66000 -0.31	7.89	7.50	7.82	24,886
08 Dec 20	7.97000 +0.09	8.15	7.74	7.75	34,798
07 Dec 20	7.88010 -0.17	8.00	7.85	7.90	28,876
04 Dec 20	8.05000 +0.10	8.05	7.70	7.83	53,070
03 Dec 20	7.94990 +0.07	7.98	7.76	7.98	46,534
02 Dec 20	7.87500 +0.16	8.12	7.77	7.78	14,127
01 Dec 20	7.72000 -0.19	7.92	7.58	7.92	8,450
30 Nov 20	7.91000 -0.07	8.00	7.81	7.90	12,596
27 Nov 20	7.98000 -0.03	8.05	7.79	8.05	19,188
25 Nov 20	8.01000 +0.23	8.09	7.61	7.68	37,842
24 Nov 20	7.78000 -0.27	8.24	7.57	7.88	122,527
23 Nov 20	8.05000 +0.40	8.30	7.66	7.66	35,680
20 Nov 20	7.65000 +0.20	7.76	7.48	7.71	26,707
19 Nov 20	7.45000 -0.02	7.48	7.24	7.25	23,827
18 Nov 20	7.47000 +0.46	7.49	7.05	7.05	23,975
17 Nov 20	7.01000 +0.04	7.22	6.90	7.18	78,919
16 Nov 20	6.97000 +0.01	7.05	6.93	7.00	22,883
13 Nov 20	6.96000 +0.45	7.07	6.91	7.06	11,142
12 Nov 20	6.51000 -0.52	7.04	6.51	7.04	14,131
11 Nov 20	7.03000 +0.01	7.08	6.94	7.07	21,550
10 Nov 20	7.02500 +0.14	7.07	6.93	6.93	17,319
09 Nov 20	6.88000 +0.08	6.95	6.62	6.95	11,554
06 Nov 20	6.80000 -0.23	7.03	6.80	7.03	1,224
05 Nov 20	7.03000 -0.04	7.05	6.85	7.03	13,065
04 Nov 20	7.07000 +0.35	7.14	6.90	6.96	18,394
03 Nov 20	6.72000 +0.07	6.83	6.51	6.65	15,836
02 Nov 20	6.65000 +0.29	6.84	6.40	6.51	21,997
30 Oct 20	6.36190 -0.14	6.58	6.28	6.58	11,702
29 Oct 20	6.50000 +0.25	6.71	6.29	6.43	14,696
28 Oct 20	6.25000 -0.56	6.61	6.20	6.50	13,023
27 Oct 20	6.81000 -0.24	7.00	6.73	6.98	3,471
26 Oct 20	7.04990 -0.13	7.14	6.98	7.08	6,386
23 Oct 20	7.18000 -0.07	7.35	7.16	7.16	12,032
22 Oct 20	7.25000 +0.25	7.32	7.05	7.11	28,329
21 Oct 20	7.00000 +0.18	7.04	6.85	7.03	11,793
20 Oct 20	6.82370 -0.10	7.10	6.82	6.94	8,202
19 Oct 20	6.92000 -0.02	7.33	6.83	6.92	35,786
16 Oct 20	6.94000 +0.09	7.02	6.86	7.02	14,890
15 Oct 20	6.85000 +0.16	7.03	6.62	6.82	10,647
14 Oct 20	6.69000 +0.07	7.00	6.63	6.76	18,368
13 Oct 20	6.62500 -0.26	6.75	6.42	6.66	8,681
12 Oct 20	6.89000 +0.34	7.16	6.71	6.93	22,198
09 Oct 20	6.55000 -0.16	6.80	6.50	6.79	18,474
08 Oct 20	6.71000 +0.39	6.88	6.34	6.34	47,534
07 Oct 20	6.32000 +0.36	6.39	6.07	6.10	37,233
06 Oct 20	5.96000 +0.05	6.00	5.73	5.95	6,890
05 Oct 20	5.91000 +0.22	5.92	5.73	5.76	19,021
02 Oct 20	5.69000 -0.01	5.70	5.34	5.70	37,192
01 Oct 20	5.70000 -0.04	5.79	5.57	5.66	14,942
30 Sep 20	5.73890 +0.18	5.76	5.57	5.57	7,170
29 Sep 20	5.56000 +0.02	5.73	5.51	5.62	34,058
28 Sep 20	5.54000 +0.13	5.55	5.48	5.52	15,176
25 Sep 20	5.41000 +0.26	5.50	5.24	5.31	13,677
24 Sep 20	5.15000 -0.15	5.42	5.15	5.23	30,239
23 Sep 20	5.30000 -0.16	5.57	5.30	5.46	24,034
22 Sep 20	5.46000 -0.04	5.61	5.46	5.61	19,353
21 Sep 20	5.50000 -0.21	5.68	5.43	5.52	7,409
18 Sep 20	5.71010 -0.14	5.85	5.63	5.76	16,773
17 Sep 20	5.84910 -0.02	5.90	5.65	5.72	14,432
16 Sep 20	5.87230 -0.01	5.95	5.70	5.80	6,037
15 Sep 20	5.88000 +0.02	5.95	5.84	5.95	4,331
14 Sep 20	5.86000 +0.17	5.93	5.83	5.85	14,769
11 Sep 20	5.69000 +0.12	6.00	5.67	5.88	21,283
10 Sep 20	5.57040 -0.20	5.69	5.43	5.69	22,840
09 Sep 20	5.77000 +0.11	6.00	5.49	5.61	28,969
08 Sep 20	5.66000 -0.22	5.75	5.29	5.35	58,285
04 Sep 20	5.88000 -0.03	6.09	5.72	5.88	47,033
03 Sep 20	5.91000 -0.48	6.07	5.91	6.07	33,579
02 Sep 20	6.39000 +0.41	6.40	6.13	6.40	55,682
01 Sep 20	5.98000 +0.56	6.10	5.90	6.06	58,579
31 Aug 20	5.42000 -0.08	5.50	5.39	5.45	15,026
28 Aug 20	5.50000 +0.16	5.60	5.32	5.36	9,539
27 Aug 20	5.34000 -0.20	5.44	5.23	5.31	37,919
26 Aug 20	5.54000 -0.11	5.60	5.44	5.47	18,831
25 Aug 20	5.64980 +0.04	5.68	5.58	5.68	12,757
24 Aug 20	5.61000 +0.16	5.65	5.50	5.64	28,992
21 Aug 20	5.45000 +0.02	5.45	5.22	5.29	21,509
20 Aug 20	5.43000 -0.17	5.51	5.30	5.49	26,506
19 Aug 20	5.59660 -0.38	5.66	5.54	5.66	42,734
18 Aug 20	5.98000 +0.14	6.06	5.84	5.97	14,824
17 Aug 20	5.84000 -0.02	6.04	5.70	5.85	24,874
14 Aug 20	5.86000 -0.28	6.15	5.70	5.79	54,815
13 Aug 20	6.14000 +0.26	6.22	5.78	5.80	38,771
12 Aug 20	5.88000 -0.05	5.90	5.73	5.86	13,010
11 Aug 20	5.92500 +0.11	5.95	5.77	5.84	28,366
10 Aug 20	5.82000 +0.14	5.90	5.78	5.87	16,114
07 Aug 20	5.68000 -0.08	5.87	5.67	5.70	11,867
06 Aug 20	5.76000 -0.04	5.97	5.72	5.84	10,640
05 Aug 20	5.80000 +0.05	5.96	5.80	5.94	9,400
04 Aug 20	5.75000 -0.23	5.98	5.75	5.89	33,285
03 Aug 20	5.98000 +0.40	5.98	5.46	5.60	13,628
31 Jul 20	5.58000 +0.12	5.58	5.43	5.43	4,320
30 Jul 20	5.46000 +0.00	5.70	5.45	5.47	2,838
29 Jul 20	5.46000 -0.03	5.61	5.42	5.42	4,541
28 Jul 20	5.49000 -0.27	5.70	5.46	5.70	14,624
27 Jul 20	5.76000 +0.01	5.88	5.60	5.71	20,480
24 Jul 20	5.75000 +0.39	5.89	5.13	5.24	27,229
23 Jul 20	5.36000 -0.11	5.49	5.35	5.49	7,867
22 Jul 20	5.47000 -0.03	5.59	5.25	5.32	26,833
21 Jul 20	5.50000 +0.00	5.75	5.50	5.67	21,476
20 Jul 20	5.50000 +0.24	5.76	5.45	5.50	9,575
17 Jul 20	5.26000 -0.04	5.49	5.26	5.27	17,742
16 Jul 20	5.30000 +0.06	5.37	5.14	5.25	15,556
15 Jul 20	5.24000 +0.19	5.25	5.02	5.25	48,082
14 Jul 20	5.05000 +0.30	5.10	4.90	4.96	37,849
13 Jul 20	4.75000 -0.18	5.12	4.75	4.87	14,173
10 Jul 20	4.93000 -0.14	5.12	4.85	5.10	22,467
09 Jul 20	5.07000 +0.11	5.18	5.01	5.11	41,113
08 Jul 20	4.96000 -0.07	5.22	4.95	5.11	25,492
07 Jul 20	5.03000 +0.12	5.17	5.01	5.10	21,154
06 Jul 20	4.91000 +0.21	5.12	4.85	4.85	29,157
02 Jul 20	4.70000 -0.30	5.21	4.70	5.00	31,815
01 Jul 20	5.00000 +0.38	5.25	4.71	4.71	33,980
30 Jun 20	4.62000 -0.10	4.85	4.58	4.85	46,544
29 Jun 20	4.72000 +0.16	4.75	4.55	4.60	10,604
26 Jun 20	4.56000 -0.09	4.72	4.50	4.53	24,388
25 Jun 20	4.65000 -0.01	4.76	4.59	4.63	41,041
24 Jun 20	4.66000 -0.03	4.83	4.65	4.65	38,638
23 Jun 20	4.69000 +0.02	4.80	4.56	4.62	68,787
22 Jun 20	4.67000 -0.09	4.73	4.57	4.61	22,246
19 Jun 20	4.76000 -0.06	4.84	4.52	4.60	24,581
18 Jun 20	4.81700 +0.10	4.88	4.49	4.53	25,412
17 Jun 20	4.72000 -0.01	4.85	4.49	4.57	24,508
16 Jun 20	4.73000 +0.01	4.87	4.63	4.66	28,294
15 Jun 20	4.72000 -0.14	4.80	4.45	4.55	10,176
12 Jun 20	4.86000 +0.30	4.90	4.68	4.84	17,952
11 Jun 20	4.56000 -0.53	5.05	4.56	4.80	12,477
10 Jun 20	5.08700 +0.04	5.17	5.00	5.11	20,981
09 Jun 20	5.05000 +0.03	5.12	4.82	5.09	67,599
08 Jun 20	5.02000 +0.16	5.10	4.85	5.00	82,375
05 Jun 20	4.86000 +0.15	4.86	4.70	4.86	42,749
04 Jun 20	4.71000 +0.03	4.86	4.70	4.79	17,707
03 Jun 20	4.68000 +0.02	4.85	4.60	4.85	26,824
02 Jun 20	4.66000 +0.01	4.82	4.56	4.77	36,808
01 Jun 20	4.65000 +0.05	4.70	4.40	4.50	14,717
29 May 20	4.60000 -0.04	4.61	4.28	4.30	54,037
28 May 20	4.64000 -0.16	4.73	4.39	4.39	75,598
27 May 20	4.80000 +0.05	4.97	4.61	4.70	45,279
26 May 20	4.75000 -0.10	4.83	4.51	4.51	28,266
22 May 20	4.85000 -0.14	4.95	4.58	4.69	45,370
21 May 20	4.99000 +0.22	4.99	4.67	4.67	15,648
20 May 20	4.76500 +0.38	4.96	4.71	4.71	47,468
19 May 20	4.39000 -0.15	4.70	4.35	4.64	33,788
18 May 20	4.54000 -0.06	4.70	4.54	4.65	23,841
15 May 20	4.60000 +0.15	4.60	4.33	4.47	25,714
14 May 20	4.45000 +0.03	4.55	4.36	4.46	32,825
13 May 20	4.42100 -0.13	4.70	4.42	4.61	13,150
12 May 20	4.55100 -0.11	4.70	4.50	4.51	27,277
11 May 20	4.66000 -0.15	4.75	4.52	4.61	37,542
08 May 20	4.81000 -0.11	4.99	4.68	4.70	42,323
07 May 20	4.92000 -0.16	5.03	4.79	4.88	30,254
06 May 20	5.08000 -0.01	5.16	4.92	5.00	4,897
05 May 20	5.08500 +0.00	5.14	5.03	5.08	19,074
04 May 20	5.08600 +0.15	5.25	4.93	4.93	29,313
01 May 20	4.94000 -0.36	5.42	4.93	5.21	86,181
30 Apr 20	5.30000 -0.21	5.49	5.15	5.22	157,268
29 Apr 20	5.51000 +0.49	5.98	4.97	5.02	161,682
28 Apr 20	5.02000 -0.05	5.09	4.93	4.93	33,290
27 Apr 20	5.07000 +0.13	5.19	4.92	4.95	35,109
24 Apr 20	4.94000 -0.18	5.16	4.85	5.12	28,236
23 Apr 20	5.12000 -0.01	5.25	4.98	5.00	66,574
22 Apr 20	5.13000 -0.07	5.24	5.08	5.15	14,355
21 Apr 20	5.20000 -0.09	5.30	5.05	5.10	22,056
20 Apr 20	5.29000 +0.29	5.77	5.03	5.05	59,540
17 Apr 20	5.00000 +0.06	5.05	4.82	4.82	60,297
16 Apr 20	4.94200 +0.08	5.05	4.77	4.84	8,802
15 Apr 20	4.86000 -0.17	4.95	4.69	4.79	16,324
14 Apr 20	5.03000 -0.48	5.27	4.93	5.05	51,998
13 Apr 20	5.51000 -0.43	6.05	5.51	6.03	14,419
09 Apr 20	5.94300 +0.34	6.10	5.65	5.88	44,869
08 Apr 20	5.60000 +0.00	5.77	5.37	5.77	15,750
07 Apr 20	5.60000 +0.02	5.71	5.25	5.71	36,271
06 Apr 20	5.58000 +0.63	5.60	5.09	5.11	18,460
03 Apr 20	4.95000 -0.18	5.33	4.80	5.33	5,239
02 Apr 20	5.12500 -0.01	5.15	4.80	5.11	13,333
01 Apr 20	5.14000 +0.07	5.21	5.00	5.21	15,679
31 Mar 20	5.07000 +0.39	5.20	4.89	4.89	43,204
30 Mar 20	4.68000 +0.23	4.88	4.38	4.50	39,515
27 Mar 20	4.45000 -0.67	4.68	4.10	4.61	106,655
26 Mar 20	5.12000 +1.08	5.75	4.01	4.21	99,952
25 Mar 20	4.04000 -0.33	4.16	3.85	4.16	47,220
24 Mar 20	4.37000 +0.68	4.37	4.00	4.00	8,090
23 Mar 20	3.69000 -0.38	3.80	3.58	3.67	101,725
20 Mar 20	4.07000 +0.35	4.11	3.67	3.73	104,301
19 Mar 20	3.72000 -0.18	3.79	3.40	3.70	87,660
18 Mar 20	3.90000 -0.46	4.07	3.80	4.07	59,364
17 Mar 20	4.36000 -0.24	4.59	4.05	4.05	39,316
16 Mar 20	4.60000 -0.40	4.88	4.14	4.20	46,792
13 Mar 20	5.00000 +0.36	5.49	4.96	5.25	18,592
12 Mar 20	4.64000 -0.39	4.74	4.07	4.07	14,123
11 Mar 20	5.03000 -0.22	5.43	4.93	5.40	32,274
10 Mar 20	5.25000 -0.20	5.80	5.20	5.80	19,348
09 Mar 20	5.45000 -0.61	5.91	5.15	5.82	48,097
06 Mar 20	6.06000 -0.04	6.13	5.85	6.00	66,348
05 Mar 20	6.10000 -0.38	6.52	5.95	6.05	80,968
04 Mar 20	6.47500 -0.03	6.50	6.31	6.40	32,044
03 Mar 20	6.50000 -0.15	6.84	6.50	6.52	42,069
02 Mar 20	6.65000 +0.02	6.73	6.47	6.60	26,357
28 Feb 20	6.63000 -0.22	6.81	6.55	6.58	51,846
27 Feb 20	6.85000 +0.05	7.24	6.41	6.53	78,006
26 Feb 20	6.80000 +0.00	6.97	6.66	6.76	52,375
25 Feb 20	6.80000 -0.33	7.00	6.76	6.95	54,176
24 Feb 20	7.13000 -0.57	7.38	6.76	7.00	42,629
21 Feb 20	7.70000 -0.16	7.77	7.40	7.58	27,406
20 Feb 20	7.85600 +0.23	7.86	7.61	7.61	6,940
19 Feb 20	7.63000 +0.19	7.66	7.47	7.57	8,841
18 Feb 20	7.44000 +0.07	7.45	7.40	7.45	6,169
14 Feb 20	7.37000 -0.13	7.46	7.30	7.46	7,936
13 Feb 20	7.50000 -0.04	7.57	7.43	7.46	12,897
12 Feb 20	7.54000 -0.30	7.69	7.49	7.68	53,480
11 Feb 20	7.84000 +0.18	7.95	7.43	7.52	66,868
10 Feb 20	7.66000 +0.24	7.67	7.25	7.35	25,001
07 Feb 20	7.42000 -0.50	7.61	7.20	7.61	57,703
06 Feb 20	7.92000 -0.48	8.07	7.69	8.07	42,831
05 Feb 20	8.40000 +0.09	8.47	8.20	8.20	9,495
04 Feb 20	8.31000 -0.08	8.50	8.26	8.50	13,880
03 Feb 20	8.39000 +0.03	8.50	8.25	8.30	18,930
31 Jan 20	8.36200 +0.05	8.48	8.26	8.30	7,248
30 Jan 20	8.31500 -0.14	8.45	8.21	8.45	58,725
29 Jan 20	8.45000 -0.20	8.65	8.39	8.65	28,817
28 Jan 20	8.65000 +0.13	8.66	8.27	8.49	52,027
27 Jan 20	8.51700 -0.14	8.54	8.32	8.40	8,116
24 Jan 20	8.66000 -0.40	9.17	8.65	9.06	24,298
23 Jan 20	9.06000 -0.75	9.42	8.95	9.42	76,541
22 Jan 20	9.81000 -0.59	9.86	9.47	9.85	75,732
21 Jan 20	10.40000 +0.40	10.40	9.67	9.90	152,954
17 Jan 20	10.00000 -0.01	10.19	9.96	10.13	71,938
16 Jan 20	10.01000 +0.16	10.20	9.80	9.85	26,317
15 Jan 20	9.84900 -0.04	9.96	9.40	9.70	38,384
14 Jan 20	9.89000 -0.01	9.89	9.75	9.78	14,021
13 Jan 20	9.90000 -0.33	10.10	9.85	10.05	14,969
10 Jan 20	10.23000 -0.10	10.50	10.20	10.50	6,240
09 Jan 20	10.33000 +0.09	10.55	10.19	10.20	7,782
08 Jan 20	10.24000 -0.16	10.30	9.98	10.20	29,731
07 Jan 20	10.40000 +0.01	10.70	10.11	10.30	32,049
06 Jan 20	10.39100 -0.35	10.40	10.18	10.40	9,976
03 Jan 20	10.73900 -0.07	10.89	10.62	10.89	2,819
02 Jan 20	10.81000 -0.09	10.99	10.63	10.89	10,170
31 Dec 19	10.89800 +0.15	10.90	10.57	10.57	6,065
30 Dec 19	10.74900 -0.16	10.75	10.50	10.75	8,773
27 Dec 19	10.91000 -0.48	11.05	10.68	11.05	9,201
26 Dec 19	11.39000 -0.15	11.74	11.39	11.74	2,285
24 Dec 19	11.54000 +0.08	11.54	11.46	11.46	3,680
23 Dec 19	11.46000 +0.77	11.80	10.74	10.74	9,237
20 Dec 19	10.69000 -0.30	10.72	10.30	10.55	20,768
19 Dec 19	10.99000 +1.18	11.07	9.73	9.80	27,926
18 Dec 19	9.81100 -0.26	9.81	9.40	9.80	20,759
17 Dec 19	10.07000 +0.69	10.07	9.65	9.65	9,847
16 Dec 19	9.37800 +0.13	9.55	9.33	9.33	4,592
13 Dec 19	9.25000 -0.16	9.51	9.25	9.51	4,068
12 Dec 19	9.41000 -0.19	9.42	9.28	9.28	1,667
11 Dec 19	9.60000 +0.20	9.60	9.27	9.40	928
10 Dec 19	9.40200 -0.05	9.60	9.38	9.58	2,352
09 Dec 19	9.45000 +0.00	9.65	9.45	9.60	1,662
06 Dec 19	9.45000 +0.35	9.59	9.40	9.40	4,015
05 Dec 19	9.10300 +0.00	9.12	9.10	9.12	1,636
04 Dec 19	9.10200 -0.19	9.62	7.90	9.62	9,960
03 Dec 19	9.29700 -0.77	9.90	9.00	9.50	7,213
02 Dec 19	10.07000 +0.41	10.07	9.54	9.66	4,775
29 Nov 19	9.66200 +0.19	9.66	9.60	9.60	644
27 Nov 19	9.47000 +0.06	9.71	9.36	9.57	1,338
26 Nov 19	9.41000 -0.35	9.96	9.38	9.96	2,662
25 Nov 19	9.76000 +0.06	9.99	9.67	9.67	3,266
22 Nov 19	9.70000 -0.40	10.00	9.56	10.00	25,174
21 Nov 19	10.10000 +0.77	10.20	9.70	9.70	10,751
20 Nov 19	9.33400 +0.18	9.40	9.15	9.16	13,630
19 Nov 19	9.15000 +0.17	9.25	8.66	9.12	11,815
18 Nov 19	8.98100 -0.35	9.20	8.81	9.20	3,226
15 Nov 19	9.33000 +0.15	9.34	9.19	9.21	1,984
14 Nov 19	9.18000 +0.32	9.18	8.98	8.98	2,782
13 Nov 19	8.85700 +0.16	8.98	8.80	8.80	2,719
12 Nov 19	8.70000 +0.01	8.84	8.62	8.69	3,906
11 Nov 19	8.69500 +0.03	8.79	8.68	8.68	1,099
08 Nov 19	8.66000 -0.14	8.97	8.66	8.69	2,809
07 Nov 19	8.80000 -0.01	8.94	8.76	8.94	5,958
06 Nov 19	8.81200 -0.39	9.25	8.65	9.25	15,852
05 Nov 19	9.20000 -0.18	9.52	9.20	9.50	10,128
04 Nov 19	9.38000 -0.67	10.06	9.38	10.06	10,082
01 Nov 19	10.05000 +0.45	10.39	9.27	9.73	13,907
31 Oct 19	9.60000 -0.41	10.01	9.30	10.01	6,778
30 Oct 19	10.01000 -0.19	10.18	9.36	10.18	16,691
29 Oct 19	10.20000 -0.30	10.50	9.95	10.50	5,042
28 Oct 19	10.50400 -0.85	10.70	10.14	10.60	18,805
25 Oct 19	11.35000 +0.45	11.35	10.40	10.75	4,117
24 Oct 19	10.90000 +0.10	11.03	10.90	11.03	640
23 Oct 19	10.80000 +0.29	10.80	10.34	10.40	5,965
22 Oct 19	10.51000 -0.67	10.75	10.33	10.75	4,122
21 Oct 19	11.18000 +0.18	11.18	10.90	11.01	2,509
18 Oct 19	11.00000 +0.10	11.00	10.40	10.80	2,926
17 Oct 19	10.90000 +0.20	10.90	10.70	10.77	736
16 Oct 19	10.70000 -0.28	10.90	10.65	10.90	2,459
15 Oct 19	10.98000 -0.39	11.39	10.85	11.39	2,784
14 Oct 19	11.37000 -0.30	11.50	10.91	11.50	5,534
11 Oct 19	11.67000 +0.51	11.67	11.50	11.61	5,573
10 Oct 19	11.16400 +0.47	11.26	10.64	10.69	6,318
09 Oct 19	10.69000 +0.70	10.70	9.99	10.08	2,883
08 Oct 19	9.98700 -0.31	10.30	9.98	10.30	3,850
07 Oct 19	10.30000 +0.93	10.96	9.25	9.25	5,544
04 Oct 19	9.37000 +0.13	9.40	9.22	9.24	1,772
03 Oct 19	9.24000 -0.29	9.75	9.00	9.75	4,593
02 Oct 19	9.53300 -0.12	9.65	9.30	9.65	5,547
01 Oct 19	9.65000 +0.00	9.65	9.65	9.65	203
30 Sep 19	9.65000 +0.00	9.78	9.65	9.78	3,195
27 Sep 19	9.65000 -0.10	9.90	9.65	9.83	383
26 Sep 19	9.75000 +0.09	9.99	9.75	9.99	388
25 Sep 19	9.66000 +0.04	9.99	9.66	9.99	282
24 Sep 19	9.62000 -0.09	10.00	9.62	10.00	349
23 Sep 19	9.71000 +0.01	9.71	9.61	9.61	523
20 Sep 19	9.70000 -0.30	9.98	9.60	9.98	2,866
19 Sep 19	9.99500 +0.07	10.23	9.98	10.17	847
18 Sep 19	9.92800 -0.06	9.99	9.85	9.99	3,445
17 Sep 19	9.99300 -0.05	10.20	9.99	10.20	1,307
16 Sep 19	10.04000 +0.04	10.21	10.04	10.21	940
13 Sep 19	10.00000 +0.01	10.20	10.00	10.20	433
12 Sep 19	9.99000 -0.26	10.26	9.99	10.07	1,422
11 Sep 19	10.25000 +0.18	10.40	10.25	10.25	708
10 Sep 19	10.07500 -0.15	10.49	10.07	10.35	473
09 Sep 19	10.22300 +0.37	10.23	9.96	10.00	2,281
06 Sep 19	9.85000 -0.16	10.22	9.85	10.19	735
05 Sep 19	10.00600 +0.21	10.10	9.93	9.93	917
04 Sep 19	9.80000 +0.10	10.00	9.80	9.95	549
03 Sep 19	9.70000 -0.15	9.93	9.70	9.93	1,768
30 Aug 19	9.85000 +0.02	10.10	9.85	10.10	1,197
29 Aug 19	9.83000 -0.12	10.06	9.83	9.99	1,746
28 Aug 19	9.95000 -0.01	9.95	9.75	9.80	3,969
27 Aug 19	9.96000 -0.23	10.18	9.96	10.18	871
26 Aug 19	10.18500 +0.35	10.19	9.92	9.95	4,146
23 Aug 19	9.84000 -0.26	10.13	9.84	10.00	6,245
22 Aug 19	10.10000 -0.38	10.65	10.10	10.65	4,739
21 Aug 19	10.47500 +0.46	10.70	10.25	10.25	1,848
20 Aug 19	10.01500 -0.03	10.18	9.76	10.18	4,715
19 Aug 19	10.05000 +0.60	10.05	9.70	9.77	8,565
16 Aug 19	9.45000 +0.15	9.52	9.22	9.40	10,163
15 Aug 19	9.30000 -0.67	9.97	9.12	9.97	7,332
14 Aug 19	9.96600 -0.54	10.55	9.80	10.55	13,343
13 Aug 19	10.50500 -0.20	10.60	10.25	10.40	4,950
12 Aug 19	10.70300 -0.23	11.17	10.70	11.17	3,457
09 Aug 19	10.93700 +0.04	11.11	10.94	11.11	794
08 Aug 19	10.90000 -0.10	11.12	10.90	11.12	2,070
07 Aug 19	11.00000 -0.69	11.75	11.00	11.75	6,311
06 Aug 19	11.69000 +0.09	11.69	11.62	11.62	1,093
05 Aug 19	11.60000 -0.67	12.00	11.60	12.00	3,130
02 Aug 19	12.27000 +0.02	12.50	12.05	12.05	2,984
01 Aug 19	12.25000 -0.36	12.76	12.25	12.76	2,348
31 Jul 19	12.61500 +0.16	12.71	12.61	12.71	458
30 Jul 19	12.45000 -0.02	12.68	12.45	12.68	1,722
29 Jul 19	12.47100 -0.22	12.90	12.45	12.90	4,388
26 Jul 19	12.69000 -0.56	13.25	12.67	13.22	5,552
25 Jul 19	13.25000 +0.35	13.48	13.02	13.40	2,583
24 Jul 19	12.90000 +0.01	12.90	12.90	12.90	2,820
23 Jul 19	12.89000 +0.04	13.00	12.80	13.00	1,223
22 Jul 19	12.85000 +0.50	12.90	12.67	12.84	2,476
19 Jul 19	12.35000 +0.05	12.35	12.35	12.35	307
18 Jul 19	12.30000 +0.03	12.30	12.06	12.20	2,790
17 Jul 19	12.27000 -1.08	13.00	12.24	13.00	10,781
16 Jul 19	13.35000 -0.18	13.78	13.35	13.78	20,450
15 Jul 19	13.53000 +0.74	13.88	12.80	12.80	12,731
12 Jul 19	12.79000 +0.29	12.79	12.71	12.71	767
11 Jul 19	12.50000 +0.10	12.50	12.45	12.45	1,413
10 Jul 19	12.40000 +0.50	12.40	12.00	12.00	3,548
09 Jul 19	11.90000 -0.10	12.10	11.90	12.00	57,142
08 Jul 19	12.00000 +0.34	12.10	11.90	11.90	1,650
05 Jul 19	11.66000 +0.00	11.66	11.66	11.66	65
03 Jul 19	11.66000 -0.14	11.90	11.66	11.78	693
02 Jul 19	11.80100 -0.10	11.85	11.70	11.73	801
01 Jul 19	11.90000 +0.10	11.95	11.90	11.90	645
28 Jun 19	11.80000 +0.10	11.80	11.80	11.80	460
27 Jun 19	11.70000 -0.05	11.70	11.70	11.70	155
26 Jun 19	11.75000 -0.25	12.22	11.75	12.22	1,486
25 Jun 19	12.00000 +0.00	12.00	11.85	12.00	3,195
24 Jun 19	12.00000 +0.00	12.15	12.00	12.08	3,109
21 Jun 19	12.00000 +0.09	12.00	11.94	11.94	659
20 Jun 19	11.91300 -0.09	12.00	11.85	12.00	3,823
19 Jun 19	12.00000 +0.55	12.00	11.60	11.60	4,874
18 Jun 19	11.45000 +0.24	11.45	11.30	11.30	1,790
17 Jun 19	11.21000 +0.00	11.30	11.00	11.00	3,214