FUNDMANAGER.co.uk

On Holding AG

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	35.42000 +0.01	35.80	35.30	35.55	6,172,414
19 Oct 26	35.41000 +0.66	35.86	34.45	34.52	7,230,166
16 Oct 26	34.75000 -0.44	35.76	34.27	35.46	10,168,020
15 Oct 26	35.19000 -0.31	36.08	34.88	35.85	9,524,217
14 Oct 26	35.50000 +0.01	35.72	34.98	35.46	10,038,470
13 Oct 26	35.49000 +0.14	35.85	35.12	35.53	8,620,279
12 Oct 26	35.35000 +0.26	35.37	34.69	34.91	8,149,329
09 Oct 26	35.09000 +1.05	35.17	33.85	34.03	11,119,859
08 Oct 26	34.04000 +0.82	34.28	32.67	32.85	13,590,060
07 Oct 26	33.22000 +0.09	33.31	32.56	32.85	8,201,719
06 Oct 26	33.13000 +1.25	33.17	31.70	31.98	11,142,220
05 Oct 26	31.88000 +1.03	31.91	30.82	30.92	10,087,639
02 Oct 26	30.85000 +0.65	30.98	29.68	30.25	12,720,229
01 Oct 26	30.20000 +0.59	30.35	29.56	29.94	11,749,812
30 Sep 26	29.61000 +0.06	29.75	29.17	29.75	8,949,073
29 Sep 26	29.55000 -0.45	30.26	29.50	30.04	8,263,928
28 Sep 26	30.00000 +0.04	30.24	29.28	29.66	7,273,442
25 Sep 26	29.96000 -0.50	31.00	29.75	30.69	12,744,849
24 Sep 26	30.46000 +0.30	30.75	29.70	30.16	10,999,442
23 Sep 26	30.16000 +0.77	30.77	29.50	29.99	17,752,396
22 Sep 26	29.39000 +2.07	31.16	29.37	30.40	43,259,784
21 Sep 26	27.32000 +0.06	27.86	26.91	27.63	13,274,337
18 Sep 26	27.26000 -0.07	28.38	27.02	28.35	20,978,124
17 Sep 26	27.33000 +0.18	27.68	26.36	27.60	10,180,818
16 Sep 26	27.15000 +0.39	27.78	26.88	27.00	7,944,090
15 Sep 26	26.76000 -0.71	27.42	26.62	27.30	8,206,528
14 Sep 26	27.47000 +0.06	27.74	27.25	27.48	6,484,691
11 Sep 26	27.41000 +0.56	27.97	27.20	27.43	7,332,138
10 Sep 26	26.85000 +0.01	27.15	26.60	26.75	8,466,306
09 Sep 26	26.84000 -0.43	27.88	26.82	26.89	9,101,857
08 Sep 26	27.27000 -0.72	28.14	27.10	28.00	9,886,383
04 Sep 26	27.99000 -0.37	28.36	27.80	27.80	7,244,249
03 Sep 26	28.36000 +0.56	28.38	27.65	27.99	4,673,802
02 Sep 26	27.80000 +0.07	27.99	27.56	27.68	5,827,277
01 Sep 26	27.73000 -0.77	28.27	27.71	28.20	5,774,826
31 Aug 26	28.50000 -0.35	28.83	28.20	28.81	6,697,965
28 Aug 26	28.85000 -0.10	29.50	28.85	29.21	4,991,095
27 Aug 26	28.95000 -0.28	29.67	28.82	29.42	6,075,766
26 Aug 26	29.23000 +0.40	29.40	28.65	29.01	7,230,815
25 Aug 26	28.83000 -0.68	29.08	28.55	28.88	9,993,190
24 Aug 26	29.51000 -0.51	30.25	29.26	30.00	7,195,422
21 Aug 26	30.02000 +0.12	30.36	29.91	30.36	5,210,906
20 Aug 26	29.90000 -1.36	31.04	29.63	31.01	9,874,768
19 Aug 26	31.26000 +0.23	31.68	30.98	31.42	6,821,644
18 Aug 26	31.03000 -0.28	31.62	30.84	31.40	9,625,767
17 Aug 26	31.31000 -0.91	32.93	31.08	32.80	10,052,136
14 Aug 26	32.22000 +0.63	32.75	31.27	31.50	9,043,465
13 Aug 26	31.59000 +0.58	31.59	30.45	31.46	13,045,024
12 Aug 26	31.01000 +0.10	32.01	30.61	31.86	16,949,996
11 Aug 26	30.91000 -7.87	31.75	30.11	31.59	43,665,312
10 Aug 26	38.78000 +1.23	39.05	37.60	38.34	9,332,015
07 Aug 26	37.55000 +0.21	38.04	37.16	38.00	5,063,640
06 Aug 26	37.34000 -0.85	38.33	37.12	38.02	3,595,477
05 Aug 26	38.19000 +0.58	38.72	37.67	38.00	3,349,412
04 Aug 26	37.61000 -0.34	38.50	37.58	38.50	3,638,082
03 Aug 26	37.95000 +1.71	38.35	37.42	37.76	4,928,106
31 Jul 26	36.24000 -0.86	37.10	36.22	37.10	3,110,839
30 Jul 26	37.10000 -0.81	37.50	36.51	37.42	4,182,267
29 Jul 26	37.91000 +0.02	38.76	37.13	37.41	3,400,922
28 Jul 26	37.89000 +0.83	38.37	37.30	37.78	3,377,824
27 Jul 26	37.06000 +1.24	37.69	36.67	36.67	5,363,304
24 Jul 26	35.82000 +0.98	36.13	34.61	34.86	6,972,766
23 Jul 26	34.84000 -1.81	36.44	34.69	36.44	5,151,282
22 Jul 26	36.65000 -0.59	37.48	36.08	37.46	4,199,050
21 Jul 26	37.24000 -0.41	37.95	36.95	37.58	2,327,890
20 Jul 26	37.65000 +0.45	37.85	36.62	37.02	3,748,620
17 Jul 26	37.20000 -1.00	38.35	37.05	37.68	3,133,129
16 Jul 26	38.20000 +0.74	38.85	36.78	37.86	2,399,748
15 Jul 26	37.46000 -0.28	38.43	37.40	37.76	2,930,354
14 Jul 26	37.74000 -0.18	38.46	37.50	37.50	2,562,308
13 Jul 26	37.92000 -0.62	39.23	37.67	38.83	3,398,783
10 Jul 26	38.54000 +1.77	38.82	36.67	37.43	5,752,368
09 Jul 26	36.77000 +0.39	37.36	35.67	35.89	3,438,241
08 Jul 26	36.38000 -0.24	36.55	35.28	36.05	3,392,108
07 Jul 26	36.62000 -0.25	37.14	35.88	36.96	4,189,545
06 Jul 26	36.87000 +0.04	37.45	36.12	36.95	4,223,187
02 Jul 26	36.83000 +1.27	37.25	35.86	36.50	4,149,094
01 Jul 26	35.56000 +0.14	36.49	35.27	35.58	5,561,689
30 Jun 26	35.42000 +0.00	35.89	34.67	35.38	6,091,124
29 Jun 26	35.42000 -1.65	37.33	35.36	36.89	4,292,383
26 Jun 26	37.07000 +0.49	37.45	35.68	36.31	5,283,237
25 Jun 26	36.58000 -0.34	38.36	36.41	37.72	5,046,757
24 Jun 26	36.92000 +1.78	36.92	35.22	35.63	7,947,932
23 Jun 26	35.14000 -1.07	36.10	35.09	35.79	4,793,038
22 Jun 26	36.21000 -2.67	38.68	35.63	38.68	8,259,415
18 Jun 26	38.88000 +1.16	39.20	37.99	38.11	3,989,097
17 Jun 26	37.72000 -0.34	39.15	37.57	38.17	5,602,351
16 Jun 26	38.06000 -0.63	39.29	37.94	38.65	4,527,503
15 Jun 26	38.69000 +0.11	39.74	38.14	39.60	3,333,563
12 Jun 26	38.58000 -0.63	39.74	38.47	39.50	3,187,277
11 Jun 26	39.21000 +1.21	39.22	37.32	37.32	4,658,865
10 Jun 26	38.00000 -0.25	38.49	37.36	37.75	3,203,187
09 Jun 26	38.25000 +1.14	38.92	37.29	37.46	4,428,046
08 Jun 26	37.11000 +0.03	37.21	35.78	36.43	4,065,682
05 Jun 26	37.08000 -0.39	37.63	36.66	37.20	3,932,205
04 Jun 26	37.47000 -0.05	37.90	37.05	37.79	5,145,299
03 Jun 26	37.52000 -0.80	38.00	36.77	38.00	3,916,838
02 Jun 26	38.32000 -1.31	39.25	38.06	39.24	5,583,133
01 Jun 26	39.63000 -1.19	41.41	39.60	40.67	7,400,268
29 May 26	40.82000 +1.07	41.00	39.61	39.75	4,795,179
28 May 26	39.75000 +0.13	40.07	38.58	39.19	5,064,645
27 May 26	39.62000 -0.70	41.28	39.59	41.12	5,751,783
26 May 26	40.32000 +0.51	40.46	39.44	40.03	5,538,708
22 May 26	39.81000 +0.62	40.16	39.26	39.40	5,102,127
21 May 26	39.19000 +1.34	39.26	37.01	37.58	8,108,989
20 May 26	37.85000 +0.51	37.95	36.14	37.24	7,011,130
19 May 26	37.34000 -0.76	38.30	37.04	38.17	5,216,528
18 May 26	38.10000 +0.84	38.27	36.85	36.90	6,312,864
15 May 26	37.26000 +0.42	37.65	35.96	37.00	8,406,045
14 May 26	36.84000 +1.45	36.97	35.31	35.39	9,857,337
13 May 26	35.39000 +1.56	35.94	33.56	33.78	15,477,801
12 May 26	33.83000 -0.21	34.23	31.62	32.12	16,618,045
11 May 26	34.04000 -1.20	35.34	33.57	35.01	11,115,182
08 May 26	35.24000 -0.41	35.75	34.82	35.65	6,030,472
07 May 26	35.65000 -0.41	36.73	35.38	36.00	5,801,516
06 May 26	36.06000 +1.47	36.07	35.08	35.63	6,267,038
05 May 26	34.59000 +0.30	34.85	33.81	34.57	4,845,834
04 May 26	34.29000 -0.25	35.21	34.17	34.42	4,720,236
01 May 26	34.54000 -1.07	36.26	34.33	35.91	7,176,720
30 Apr 26	35.61000 +0.28	35.98	34.88	35.33	3,481,663
29 Apr 26	35.33000 -0.10	35.49	34.88	35.39	3,122,919
28 Apr 26	35.43000 -0.50	36.23	35.01	35.78	3,970,934
27 Apr 26	35.93000 -0.32	36.25	35.36	35.92	3,021,957
24 Apr 26	36.25000 +0.03	36.30	35.10	35.88	4,353,636
23 Apr 26	36.22000 -0.38	36.90	35.60	36.90	3,984,328
22 Apr 26	36.60000 -0.13	37.18	35.87	36.87	4,584,563
21 Apr 26	36.73000 -0.52	37.89	36.44	37.34	3,116,548
20 Apr 26	37.25000 +0.30	37.42	35.88	36.48	4,162,768
17 Apr 26	36.95000 +1.53	37.77	36.69	36.69	5,794,133
16 Apr 26	35.42000 -0.01	36.57	35.39	36.20	4,155,095
15 Apr 26	35.43000 -0.15	36.22	35.41	35.94	5,666,710
14 Apr 26	35.58000 +1.39	35.85	34.33	34.39	7,358,480
13 Apr 26	34.19000 +0.64	34.48	33.15	33.33	4,799,182
10 Apr 26	33.55000 -0.89	34.60	33.01	34.39	5,941,247
09 Apr 26	34.44000 +0.63	34.53	33.20	33.60	5,346,263
08 Apr 26	33.81000 +1.60	35.59	33.53	34.60	8,495,385
07 Apr 26	32.21000 -1.46	33.44	31.76	33.31	15,743,653
06 Apr 26	33.67000 +0.64	33.97	32.81	32.95	4,391,342
02 Apr 26	33.03000 -1.74	34.53	32.83	33.97	8,077,670
01 Apr 26	34.77000 +0.75	35.08	33.50	33.51	7,621,735
31 Mar 26	34.02000 +2.14	34.24	32.28	32.48	9,700,208
30 Mar 26	31.88000 -0.51	33.14	31.75	32.53	7,288,526
27 Mar 26	32.39000 +0.28	32.99	31.41	32.00	11,954,733
26 Mar 26	32.11000 -3.05	34.95	32.05	34.82	16,724,305
25 Mar 26	35.16000 -4.43	37.49	34.70	36.97	24,848,668
24 Mar 26	39.59000 -0.27	40.11	39.16	39.44	3,911,292
23 Mar 26	39.86000 +2.20	40.52	38.21	38.36	6,206,422
20 Mar 26	37.66000 -1.21	38.87	37.30	38.70	4,241,301
19 Mar 26	38.87000 -0.18	39.02	38.07	38.49	3,845,159
18 Mar 26	39.05000 -0.74	40.34	38.91	39.44	3,155,474
17 Mar 26	39.79000 +0.54	40.56	39.65	39.67	3,947,782
16 Mar 26	39.25000 +1.26	39.38	37.93	38.10	6,007,064
13 Mar 26	37.99000 +0.03	38.35	37.63	38.10	5,012,348
12 Mar 26	37.96000 -1.48	40.04	37.81	39.11	8,098,860
11 Mar 26	39.44000 -1.58	41.48	39.10	41.25	7,467,460
10 Mar 26	41.02000 -0.16	41.72	40.44	41.25	3,943,317
09 Mar 26	41.18000 -0.28	41.40	39.06	40.55	9,198,957
06 Mar 26	41.46000 -1.91	43.25	41.39	42.40	5,490,405
05 Mar 26	43.37000 +0.14	44.12	42.28	43.23	5,451,331
04 Mar 26	43.23000 -0.68	43.44	41.78	43.22	8,325,301
03 Mar 26	43.91000 -2.85	44.05	40.10	41.04	19,356,740
02 Mar 26	46.76000 +0.28	47.26	44.52	44.91	8,993,339
27 Feb 26	46.48000 -1.12	47.06	45.81	46.80	3,732,601
26 Feb 26	47.60000 +0.95	48.08	46.54	47.21	4,062,314
25 Feb 26	46.65000 -0.14	47.20	46.13	46.90	3,635,365
24 Feb 26	46.79000 -0.65	47.44	46.25	47.42	3,186,460
23 Feb 26	47.44000 -1.98	48.97	46.53	48.18	6,178,000
20 Feb 26	49.42000 +1.40	50.30	47.74	47.80	5,419,652
19 Feb 26	48.02000 +0.69	48.31	46.71	47.10	3,122,185
18 Feb 26	47.33000 +0.67	47.93	46.47	46.61	2,787,397
17 Feb 26	46.66000 +1.37	46.67	45.21	45.31	3,920,359
13 Feb 26	45.29000 +1.02	45.49	44.40	44.70	3,155,359
12 Feb 26	44.27000 -1.02	46.34	43.83	45.60	3,612,917
11 Feb 26	45.29000 -0.01	46.13	45.08	45.64	5,193,136
10 Feb 26	45.30000 +0.96	46.34	44.25	44.88	3,365,810
09 Feb 26	44.34000 +0.87	45.05	43.50	43.54	3,899,563
06 Feb 26	43.47000 +0.55	43.85	42.44	43.29	4,538,815
05 Feb 26	42.92000 -0.95	44.00	42.28	43.59	4,586,972
04 Feb 26	43.87000 -0.26	45.47	43.33	44.15	4,537,932
03 Feb 26	44.13000 -1.81	46.14	42.99	45.63	9,994,075
02 Feb 26	45.94000 +0.69	46.17	44.97	45.00	5,774,008
30 Jan 26	45.25000 +0.23	46.01	44.66	45.79	4,618,696
29 Jan 26	45.02000 +0.16	45.02	44.07	44.51	6,405,440
28 Jan 26	44.86000 -0.66	46.06	44.10	45.95	4,588,139
27 Jan 26	45.52000 -0.95	46.61	45.52	46.61	3,790,645
26 Jan 26	46.47000 +0.51	46.63	45.72	45.84	3,411,638
23 Jan 26	45.96000 -0.66	47.00	45.42	46.86	2,773,803
22 Jan 26	46.62000 +0.32	47.30	46.19	46.19	2,791,046
21 Jan 26	46.30000 +2.18	47.04	45.34	45.74	6,739,059
20 Jan 26	44.12000 -0.93	46.15	44.10	45.07	6,315,211
16 Jan 26	45.05000 -0.95	46.21	44.99	45.90	4,427,567
15 Jan 26	46.00000 +0.93	46.25	44.22	44.61	7,381,319
14 Jan 26	45.07000 -2.19	47.30	44.85	47.30	7,679,969
13 Jan 26	47.26000 -1.65	48.81	47.12	48.81	5,877,637
12 Jan 26	48.91000 -0.21	50.29	47.87	48.59	4,648,345
09 Jan 26	49.12000 -1.51	51.08	48.53	49.58	6,449,716
08 Jan 26	50.63000 +1.97	51.06	48.25	48.27	4,058,896
07 Jan 26	48.66000 -0.38	49.77	48.42	48.88	4,367,551
06 Jan 26	49.04000 +0.04	50.17	48.08	49.00	5,159,429
05 Jan 26	49.00000 +2.05	49.69	47.42	47.50	5,743,161
02 Jan 26	46.95000 +0.47	47.61	46.67	46.84	3,228,888
31 Dec 25	46.48000 -0.97	47.43	46.23	47.30	2,996,042
30 Dec 25	47.45000 -0.01	48.19	47.35	47.42	5,121,349
29 Dec 25	47.46000 +0.68	47.91	46.28	46.28	3,715,094
26 Dec 25	46.78000 +0.29	46.96	46.16	46.71	2,807,050
24 Dec 25	46.49000 -1.40	47.80	46.40	47.80	2,108,735
23 Dec 25	47.89000 -0.25	48.18	47.51	48.02	3,065,658
22 Dec 25	48.14000 -0.43	49.00	47.84	48.94	3,595,442
19 Dec 25	48.57000 +0.11	48.90	47.67	48.00	5,528,111
18 Dec 25	48.46000 +0.36	49.78	48.27	48.51	4,045,721
17 Dec 25	48.10000 -0.19	48.62	47.73	48.21	3,270,637
16 Dec 25	48.29000 +0.50	49.54	47.94	48.00	4,625,949
15 Dec 25	47.79000 -0.97	48.90	47.23	48.83	4,929,590
12 Dec 25	48.76000 -0.74	50.02	48.57	49.48	3,598,717
11 Dec 25	49.50000 +0.78	49.58	47.80	48.20	5,540,340
10 Dec 25	48.72000 +1.41	49.52	47.60	47.70	6,914,555
09 Dec 25	47.31000 +0.29	47.75	46.54	47.10	2,832,115
08 Dec 25	47.02000 -1.12	47.90	45.83	47.84	5,534,517
05 Dec 25	48.14000 +1.63	48.16	46.57	46.57	5,855,051
04 Dec 25	46.51000 -0.56	47.87	46.30	47.28	3,586,207
03 Dec 25	47.07000 +1.92	47.58	45.15	45.34	6,644,495
02 Dec 25	45.15000 +0.47	46.05	44.87	45.00	5,836,271
01 Dec 25	44.68000 +0.69	45.38	43.17	43.52	8,712,191
28 Nov 25	43.99000 +0.80	44.24	43.28	43.34	3,016,420
26 Nov 25	43.19000 +1.43	43.44	41.51	41.97	4,828,136
25 Nov 25	41.76000 +0.97	42.85	40.26	40.75	6,217,855
24 Nov 25	40.79000 -0.49	41.60	40.63	41.05	5,112,272
21 Nov 25	41.28000 -0.14	42.07	40.45	41.57	6,718,241
20 Nov 25	41.42000 -1.88	43.57	41.33	42.97	8,071,212
19 Nov 25	43.30000 +0.64	43.46	42.18	42.72	5,945,832
18 Nov 25	42.66000 +1.26	42.71	41.24	41.68	6,761,727
17 Nov 25	41.40000 -1.00	42.90	41.08	42.00	7,051,369
14 Nov 25	42.40000 +0.00	44.14	42.01	42.40	13,463,509
13 Nov 25	42.40000 +0.89	44.73	41.45	42.29	19,632,364
12 Nov 25	41.51000 +6.33	44.87	41.01	43.84	48,426,200
11 Nov 25	35.18000 +0.22	35.97	34.87	35.82	12,173,573
10 Nov 25	34.96000 -0.04	35.89	34.40	35.81	10,159,861
07 Nov 25	35.00000 -0.51	35.93	34.38	35.12	9,737,950
06 Nov 25	35.51000 -0.57	36.16	34.89	35.67	7,514,075
05 Nov 25	36.08000 -0.12	37.16	35.68	36.14	6,948,735
04 Nov 25	36.20000 -0.26	36.27	35.35	35.60	6,393,671
03 Nov 25	36.46000 -0.69	37.49	35.78	36.75	7,458,229
31 Oct 25	37.15000 -0.08	37.81	36.65	37.25	7,901,987
30 Oct 25	37.23000 -2.06	39.21	37.14	39.12	10,707,424
29 Oct 25	39.29000 -1.88	40.75	38.69	40.53	8,152,609
28 Oct 25	41.17000 -1.04	41.99	40.35	41.81	6,628,113
27 Oct 25	42.21000 +0.51	42.95	41.70	42.35	4,674,743
24 Oct 25	41.70000 -1.53	42.65	41.21	41.81	7,271,455
23 Oct 25	43.23000 +0.96	43.35	41.86	42.10	4,136,416
22 Oct 25	42.27000 -0.64	43.50	42.05	42.98	3,769,295
21 Oct 25	42.91000 +1.44	43.42	41.16	41.44	4,090,405
20 Oct 25	41.47000 -0.35	42.54	41.39	41.98	3,669,458
17 Oct 25	41.82000 -0.16	42.14	41.48	41.48	3,850,038
16 Oct 25	41.98000 +0.54	42.35	41.46	41.73	4,282,865
15 Oct 25	41.44000 -0.74	43.02	41.40	42.50	6,466,292
14 Oct 25	42.18000 -0.79	42.90	41.66	42.33	3,436,056
13 Oct 25	42.97000 +1.11	43.02	41.38	41.90	4,775,607
10 Oct 25	41.86000 -1.44	43.56	41.31	43.40	6,008,322
09 Oct 25	43.30000 -0.32	43.92	42.84	43.56	3,704,257
08 Oct 25	43.62000 +1.91	43.83	41.88	41.95	5,587,515
07 Oct 25	41.71000 -0.86	42.52	41.40	42.47	7,115,266
06 Oct 25	42.57000 +0.47	42.74	41.85	42.55	4,131,285
03 Oct 25	42.10000 -0.26	42.79	42.07	42.15	4,340,871
02 Oct 25	42.36000 +1.40	42.58	40.90	41.32	6,805,070
01 Oct 25	40.96000 -1.39	42.59	40.80	42.41	7,742,986
30 Sep 25	42.35000 -1.24	43.79	41.97	43.75	5,405,126
29 Sep 25	43.59000 +1.12	43.67	42.26	43.35	4,654,031
26 Sep 25	42.47000 -1.45	44.32	42.46	44.02	5,377,043
25 Sep 25	43.92000 -1.84	45.40	43.39	45.30	7,619,415
24 Sep 25	45.76000 -0.10	46.09	45.50	45.81	2,755,147
23 Sep 25	45.86000 +0.27	46.64	45.63	45.78	5,096,147
22 Sep 25	45.59000 +0.36	45.89	44.65	45.03	5,492,417
19 Sep 25	45.23000 +0.24	45.61	44.46	45.25	6,124,257
18 Sep 25	44.99000 +1.15	45.30	44.15	44.15	5,878,600
17 Sep 25	43.84000 +0.82	44.35	43.16	43.44	6,016,186
16 Sep 25	43.02000 +0.35	43.02	42.01	42.50	4,653,577
15 Sep 25	42.67000 -0.22	43.54	42.49	43.42	4,915,669
12 Sep 25	42.89000 -0.41	43.41	42.84	43.21	3,858,457
11 Sep 25	43.30000 +0.45	44.05	42.25	42.80	6,259,654
10 Sep 25	42.85000 -1.54	44.36	42.39	44.30	7,518,308
09 Sep 25	44.39000 -0.81	45.44	44.23	45.18	4,314,886
08 Sep 25	45.20000 -0.32	46.19	44.62	45.85	6,404,980
05 Sep 25	45.52000 -0.53	46.34	45.22	45.83	5,230,937
04 Sep 25	46.05000 +1.25	46.08	44.61	44.65	3,737,302
03 Sep 25	44.80000 +0.01	45.65	44.31	44.60	4,412,307
02 Sep 25	44.79000 -0.29	44.91	44.11	44.43	5,211,580
29 Aug 25	45.08000 +0.49	45.49	44.44	44.52	4,565,195
28 Aug 25	44.59000 -0.59	45.73	44.53	45.38	4,451,260
27 Aug 25	45.18000 +0.00	45.77	45.01	45.43	2,774,903
26 Aug 25	45.18000 -0.41	46.04	44.91	45.86	3,749,055
25 Aug 25	45.59000 -0.97	46.81	45.52	46.50	4,308,098
22 Aug 25	46.56000 +1.98	46.56	44.17	44.73	5,809,963
21 Aug 25	44.58000 -0.66	45.05	44.21	44.90	5,566,601
20 Aug 25	45.24000 +0.21	45.83	44.48	45.26	4,567,665
19 Aug 25	45.03000 -0.19	46.03	44.73	45.41	6,306,654
18 Aug 25	45.22000 -0.12	45.85	44.89	45.29	5,586,072
15 Aug 25	45.34000 +1.13	45.60	44.65	44.77	9,017,728
14 Aug 25	44.21000 -3.98	47.14	44.02	47.00	14,639,184
13 Aug 25	48.19000 -1.62	49.02	47.19	48.45	14,359,439
12 Aug 25	49.81000 +4.09	52.20	48.65	52.20	19,392,540
11 Aug 25	45.72000 +0.06	47.03	45.51	46.64	15,463,852
08 Aug 25	45.66000 +0.50	45.85	44.91	45.41	6,702,155
07 Aug 25	45.16000 -1.65	47.51	44.70	47.30	9,357,171
06 Aug 25	46.81000 -0.34	47.81	46.35	47.26	6,258,099
05 Aug 25	47.15000 -0.45	48.00	47.09	48.00	4,469,364
04 Aug 25	47.60000 +0.57	47.75	46.74	47.27	7,625,902
01 Aug 25	47.03000 -1.54	47.99	46.61	47.50	8,754,279
31 Jul 25	48.57000 -2.11	50.94	48.26	50.83	6,929,475
30 Jul 25	50.68000 -1.07	51.91	50.27	51.55	5,539,347
29 Jul 25	51.75000 +0.80	52.41	51.10	51.20	5,813,476
28 Jul 25	50.95000 +0.19	51.46	50.43	51.17	5,498,804
25 Jul 25	50.76000 +0.81	51.64	50.31	51.60	4,125,138
24 Jul 25	49.95000 -1.69	51.44	49.61	51.38	5,339,582
23 Jul 25	51.64000 +1.28	51.84	50.66	50.90	4,591,710
22 Jul 25	50.36000 -2.85	52.78	50.10	52.57	7,165,287
21 Jul 25	53.21000 +0.09	53.37	52.13	53.13	4,221,333
18 Jul 25	53.12000 -1.12	54.37	52.93	54.29	2,955,459
17 Jul 25	54.24000 +1.36	54.41	52.57	52.90	3,809,876
16 Jul 25	52.88000 -0.58	53.69	51.90	53.58	3,642,018
15 Jul 25	53.46000 +0.20	53.54	51.55	53.32	4,120,247
14 Jul 25	53.26000 +0.82	53.73	52.23	52.56	3,271,947
11 Jul 25	52.44000 -0.87	53.48	52.18	53.31	3,611,495
10 Jul 25	53.31000 -0.81	54.72	53.06	54.20	3,632,887
09 Jul 25	54.12000 +1.52	54.13	52.25	52.80	3,119,140
08 Jul 25	52.60000 -1.76	54.50	52.03	53.93	4,989,804
07 Jul 25	54.36000 +0.05	54.64	53.35	54.17	5,432,804
03 Jul 25	54.31000 +0.61	54.72	53.51	54.13	3,203,823
02 Jul 25	53.70000 +1.49	55.95	52.00	52.18	12,364,987
01 Jul 25	52.21000 +0.16	53.17	51.19	51.50	4,709,985
30 Jun 25	52.05000 -0.44	53.00	51.86	52.88	4,838,589
27 Jun 25	52.49000 +0.90	52.98	51.64	52.49	26,314,394
26 Jun 25	51.59000 +0.11	52.06	50.75	51.68	4,581,706
25 Jun 25	51.48000 -0.98	52.99	51.00	52.89	3,662,790
24 Jun 25	52.46000 -0.61	53.84	52.35	53.64	3,707,492
23 Jun 25	53.07000 +0.40	53.12	51.21	51.88	4,413,056
20 Jun 25	52.67000 +0.80	53.05	51.74	52.26	3,691,563
18 Jun 25	51.87000 -0.21	52.40	51.36	52.09	3,073,363
17 Jun 25	52.08000 -0.93	53.09	51.96	52.68	4,113,219
16 Jun 25	53.01000 +0.75	53.58	52.50	53.18	5,947,389
13 Jun 25	52.26000 -3.47	55.45	51.12	54.24	9,328,607
12 Jun 25	55.73000 -1.06	56.81	55.11	56.13	3,719,706
11 Jun 25	56.79000 -0.14	58.08	56.79	57.20	2,937,069
10 Jun 25	56.93000 +0.47	57.03	56.03	56.50	4,237,914
09 Jun 25	56.46000 -0.10	57.80	56.00	57.75	2,987,690
06 Jun 25	56.56000 -0.39	57.19	56.23	56.90	2,741,496
05 Jun 25	56.95000 -1.08	58.25	56.13	57.95	5,705,751
04 Jun 25	58.03000 -0.50	58.69	57.91	58.53	2,793,327
03 Jun 25	58.53000 -0.61	59.21	58.23	59.16	3,071,415
02 Jun 25	59.14000 -0.25	59.36	58.27	59.20	3,301,614
30 May 25	59.39000 +0.55	59.56	58.42	59.02	3,403,528
29 May 25	58.84000 -0.94	60.62	58.58	60.47	4,224,241
28 May 25	59.78000 -0.90	61.29	59.57	61.00	4,043,490
27 May 25	60.68000 +2.24	60.81	59.41	59.53	4,553,067
23 May 25	58.44000 -0.38	59.26	55.88	56.10	4,394,994
22 May 25	58.82000 -0.32	59.60	58.56	58.81	3,891,812
21 May 25	59.14000 -0.53	60.39	58.95	59.10	5,541,050
20 May 25	59.67000 -0.32	60.42	59.19	59.76	3,065,763
19 May 25	59.99000 +0.09	60.32	58.18	58.50	3,747,063
16 May 25	59.90000 -0.35	60.42	59.29	60.34	6,093,904
15 May 25	60.25000 +2.66	60.34	57.19	57.50	11,346,228
14 May 25	57.59000 +0.21	59.56	57.10	57.32	7,851,916
13 May 25	57.38000 +6.07	57.98	54.68	55.01	14,604,825
12 May 25	51.31000 +1.89	52.28	49.83	51.40	9,526,213
09 May 25	49.42000 -0.30	50.10	49.11	49.47	2,596,851
08 May 25	49.72000 +1.19	50.55	48.96	49.45	5,085,444
07 May 25	48.53000 +0.33	49.48	48.02	48.56	2,930,967
06 May 25	48.20000 -0.69	48.95	47.75	48.14	3,158,262
05 May 25	48.89000 -0.02	49.59	48.70	49.11	2,960,514
02 May 25	48.91000 +1.19	49.23	47.74	48.35	4,167,357
01 May 25	47.72000 -0.39	48.93	47.67	48.42	3,001,814
30 Apr 25	48.11000 +0.21	48.20	45.90	46.37	3,407,394
29 Apr 25	47.90000 +1.31	48.18	46.33	46.33	3,657,690
28 Apr 25	46.59000 +1.56	46.99	45.80	46.01	4,855,193
25 Apr 25	45.03000 +0.27	45.61	44.07	44.66	3,492,140
24 Apr 25	44.76000 +0.83	45.09	44.08	44.22	2,470,304
23 Apr 25	43.93000 +1.30	45.71	43.86	44.51	3,870,443
22 Apr 25	42.63000 +1.32	43.37	41.53	42.14	3,779,485
21 Apr 25	41.31000 -1.19	41.94	40.32	41.70	3,522,560
17 Apr 25	42.50000 +0.75	42.53	41.62	42.20	3,050,520
16 Apr 25	41.75000 -0.92	42.52	41.01	42.34	4,220,594
15 Apr 25	42.67000 -0.50	43.29	41.79	43.19	3,840,893
14 Apr 25	43.17000 -0.34	45.30	42.77	44.96	5,009,072
11 Apr 25	43.51000 +0.49	43.98	41.94	42.57	4,351,310
10 Apr 25	43.02000 -1.99	43.77	41.17	43.15	6,661,355
09 Apr 25	45.01000 +6.10	46.35	38.25	38.56	16,534,111
08 Apr 25	38.91000 -2.06	42.51	37.97	42.42	9,226,163
07 Apr 25	40.97000 +1.36	41.33	35.81	37.04	14,380,808
04 Apr 25	39.61000 +1.96	42.01	34.59	35.15	20,405,864
03 Apr 25	37.65000 -7.27	40.37	37.09	37.50	20,130,818
02 Apr 25	44.92000 +2.22	44.99	42.02	42.08	4,760,298
01 Apr 25	42.70000 -1.22	43.30	41.28	41.92	6,443,002
31 Mar 25	43.92000 -0.23	43.97	41.23	42.84	5,282,640
28 Mar 25	44.15000 -1.85	45.00	43.54	44.84	4,505,293
27 Mar 25	46.00000 -0.05	46.70	44.88	45.83	3,096,157
26 Mar 25	46.05000 -1.92	48.11	45.46	47.96	3,871,073
25 Mar 25	47.97000 -0.35	49.39	47.72	48.03	2,613,101
24 Mar 25	48.32000 +2.07	48.68	46.73	47.08	4,745,402
21 Mar 25	46.25000 +0.69	46.54	43.36	44.52	4,223,095
20 Mar 25	45.56000 -1.51	47.08	45.43	46.60	4,401,144
19 Mar 25	47.07000 +0.79	47.79	45.75	46.44	2,707,363
18 Mar 25	46.28000 -1.78	48.00	45.86	47.84	3,181,379
17 Mar 25	48.06000 +1.62	48.36	46.14	46.30	2,445,883
14 Mar 25	46.44000 +0.07	47.60	46.15	47.17	2,813,922
13 Mar 25	46.37000 -0.36	46.85	44.02	46.50	4,030,476
12 Mar 25	46.73000 +1.56	48.17	46.52	47.60	4,332,918
11 Mar 25	45.17000 +0.94	46.21	44.67	45.13	5,903,841
10 Mar 25	44.23000 -2.43	45.70	44.06	45.48	5,495,477
07 Mar 25	46.66000 -2.87	49.20	45.27	48.81	6,555,704
06 Mar 25	49.53000 -2.95	52.17	48.94	52.00	4,505,244
05 Mar 25	52.48000 +1.85	54.49	51.92	52.26	7,008,042
04 Mar 25	50.63000 +2.78	51.73	48.37	50.84	11,121,018
03 Mar 25	47.85000 -0.63	49.98	47.55	48.10	7,157,099
28 Feb 25	48.48000 +1.79	48.52	47.15	47.47	6,259,208
27 Feb 25	46.69000 -3.20	49.90	46.62	49.65	6,121,332
26 Feb 25	49.89000 +1.49	51.52	49.21	49.55	4,618,789
25 Feb 25	48.40000 -0.35	49.45	47.34	48.79	4,441,742
24 Feb 25	48.75000 +0.31	49.79	47.75	48.74	5,532,815
21 Feb 25	48.44000 -2.77	51.88	47.84	51.54	6,406,155
20 Feb 25	51.21000 -0.86	52.16	50.12	52.07	4,247,074
19 Feb 25	52.07000 -1.29	52.95	51.55	52.95	3,281,619
18 Feb 25	53.36000 +1.33	53.57	51.68	52.50	4,318,726
14 Feb 25	52.03000 -0.34	52.35	50.61	52.31	5,114,764
13 Feb 25	52.37000 -1.67	55.21	51.60	55.08	5,769,358
12 Feb 25	54.04000 +0.07	54.10	50.33	51.60	6,720,511
11 Feb 25	53.97000 -1.74	55.46	53.83	55.44	4,424,858
10 Feb 25	55.71000 -0.70	57.30	54.53	57.30	5,515,107
07 Feb 25	56.41000 -3.31	60.09	56.14	59.68	4,637,366
06 Feb 25	59.72000 +0.68	60.88	59.66	60.53	2,344,807
05 Feb 25	59.04000 +0.70	59.24	57.92	58.35	2,480,254
04 Feb 25	58.34000 -0.18	58.71	57.00	58.61	3,842,199
03 Feb 25	58.52000 -1.36	59.09	54.60	56.44	5,316,235
31 Jan 25	59.88000 -3.74	61.70	59.18	60.80	5,762,568
30 Jan 25	63.62000 +0.58	64.05	62.03	63.71	3,265,614
29 Jan 25	63.04000 +0.88	63.80	61.26	62.11	3,543,407
28 Jan 25	62.16000 +2.26	62.55	59.10	59.51	4,502,504
27 Jan 25	59.90000 -0.25	60.24	58.02	58.40	3,028,116
24 Jan 25	60.15000 -0.30	60.99	59.80	60.51	2,694,843
23 Jan 25	60.45000 +1.89	60.69	57.55	58.33	3,566,763
22 Jan 25	58.56000 -1.39	60.67	58.30	60.65	2,794,540
21 Jan 25	59.95000 +1.97	60.60	58.06	59.20	4,590,919
17 Jan 25	57.98000 +1.65	59.15	56.61	57.42	5,052,318
16 Jan 25	56.33000 +1.61	56.48	54.96	55.00	2,403,678
15 Jan 25	54.72000 +0.22	55.96	54.37	55.84	2,070,312
14 Jan 25	54.50000 -0.88	56.93	54.17	56.15	2,463,899
13 Jan 25	55.38000 -1.25	56.39	53.94	55.89	3,035,517
10 Jan 25	56.63000 +1.09	57.00	54.71	55.00	3,304,786
08 Jan 25	55.54000 +0.26	55.88	54.31	55.04	2,395,088
07 Jan 25	55.28000 +0.66	56.41	54.91	55.82	2,916,476
06 Jan 25	54.62000 -2.00	57.50	54.27	57.09	3,716,004
03 Jan 25	56.62000 +1.25	57.04	55.97	56.00	1,959,235
02 Jan 25	55.37000 +0.60	55.85	54.60	55.34	2,278,976
31 Dec 24	54.77000 -0.42	55.50	54.57	54.99	1,715,228
30 Dec 24	55.19000 -0.44	55.81	53.80	54.16	3,317,323
27 Dec 24	55.63000 -0.76	56.17	55.00	56.10	1,523,800
26 Dec 24	56.39000 -0.06	57.00	55.95	56.28	1,811,048
24 Dec 24	56.45000 -0.20	56.76	56.18	56.66	857,373
23 Dec 24	56.65000 -0.49	57.81	55.99	56.82	1,893,797
20 Dec 24	57.14000 +2.00	57.57	53.08	53.80	2,192,003
19 Dec 24	55.14000 +0.38	55.98	54.41	55.25	2,101,298
18 Dec 24	54.76000 -1.88	56.78	54.51	55.39	2,994,332
17 Dec 24	56.64000 -1.24	57.62	55.58	57.48	3,654,962
16 Dec 24	57.88000 +0.58	58.93	56.62	57.50	2,451,109
13 Dec 24	57.30000 -0.30	58.12	56.53	57.77	1,937,716
12 Dec 24	57.60000 -0.60	58.41	57.30	57.74	1,559,036
11 Dec 24	58.20000 +3.02	58.30	55.83	56.29	2,826,813
10 Dec 24	55.18000 +0.16	56.04	54.50	55.20	2,661,592
09 Dec 24	55.02000 -2.62	57.66	54.89	57.66	5,245,053
06 Dec 24	57.64000 -1.73	60.12	57.62	59.95	3,504,929
05 Dec 24	59.37000 +0.37	59.73	58.44	59.00	2,512,162
04 Dec 24	59.00000 -0.54	59.80	58.27	59.09	2,922,710
03 Dec 24	59.54000 +1.01	59.84	58.02	58.89	3,438,811
02 Dec 24	58.53000 +0.20	59.19	57.89	58.64	3,219,815
29 Nov 24	58.33000 +0.43	58.70	57.31	57.98	1,289,910
27 Nov 24	57.90000 -0.08	58.54	56.84	58.16	1,885,706
26 Nov 24	57.98000 -0.49	58.78	57.60	58.50	2,505,732
25 Nov 24	58.47000 +0.34	59.19	57.52	58.90	5,053,346
22 Nov 24	58.13000 +1.94	58.51	56.88	57.00	4,173,445
21 Nov 24	56.19000 +2.45	56.66	54.56	54.98	4,833,376
20 Nov 24	53.74000 +0.34	54.49	52.75	54.06	1,652,312
19 Nov 24	53.40000 +1.91	53.88	50.30	50.60	3,476,482
18 Nov 24	51.49000 -0.43	51.65	49.51	51.41	3,406,016
15 Nov 24	51.92000 -1.43	52.90	51.76	52.79	2,612,929
14 Nov 24	53.35000 +0.64	53.55	51.81	52.72	2,600,386
13 Nov 24	52.71000 +0.09	56.44	52.70	54.00	6,094,071
12 Nov 24	52.62000 -0.09	54.00	49.94	53.95	10,915,125
11 Nov 24	52.71000 +1.22	53.72	52.01	52.74	10,626,189
08 Nov 24	51.49000 +1.11	51.75	49.57	49.72	4,764,447
07 Nov 24	50.38000 +2.81	50.60	48.00	48.54	4,777,890
06 Nov 24	47.57000 -0.31	49.36	47.10	49.00	3,515,789
05 Nov 24	47.88000 +1.58	47.91	46.63	46.90	2,274,755
04 Nov 24	46.30000 -0.20	47.48	46.28	46.97	3,144,384
01 Nov 24	46.50000 -0.92	47.91	46.28	47.76	3,344,611
31 Oct 24	47.42000 -1.39	48.75	47.02	48.64	2,856,459
30 Oct 24	48.81000 -1.10	49.71	48.63	49.63	2,467,965
29 Oct 24	49.91000 -0.70	50.43	48.41	50.07	3,098,232
28 Oct 24	50.61000 -0.04	51.36	50.32	51.00	2,777,140
25 Oct 24	50.65000 +3.06	51.50	48.95	49.05	5,897,020
24 Oct 24	47.59000 +0.21	48.37	47.26	47.91	2,312,872
23 Oct 24	47.38000 -1.28	48.95	46.50	48.25	3,378,947
22 Oct 24	48.66000 +0.35	49.23	47.30	47.52	3,282,041
21 Oct 24	48.31000 -0.02	48.42	47.25	48.21	2,640,406
18 Oct 24	48.33000 +0.17	49.19	47.90	48.66	2,181,495
17 Oct 24	48.16000 -0.97	50.11	48.05	49.93	2,602,350
16 Oct 24	49.13000 -0.26	49.51	48.62	49.50	2,002,383
15 Oct 24	49.39000 -0.22	49.86	48.97	49.25	3,341,318
14 Oct 24	49.61000 -0.39	50.32	48.71	49.91	3,648,143
11 Oct 24	50.00000 +0.05	50.23	49.55	49.95	2,639,578
10 Oct 24	49.95000 -1.00	50.55	49.71	50.38	2,951,331
09 Oct 24	50.95000 -0.80	52.80	50.92	52.11	3,277,951
08 Oct 24	51.75000 +1.35	52.62	50.28	50.34	3,149,038
07 Oct 24	50.40000 -1.31	52.18	49.79	51.60	3,302,621
04 Oct 24	51.71000 +2.04	51.82	50.78	51.00	3,508,691
03 Oct 24	49.67000 +0.46	49.67	48.53	48.90	2,383,513
02 Oct 24	49.21000 -0.14	49.54	48.15	49.00	3,945,639
01 Oct 24	49.35000 -0.80	50.30	48.71	50.10	3,605,521
30 Sep 24	50.15000 -0.98	51.00	49.88	51.00	3,163,085
27 Sep 24	51.13000 -0.44	51.72	50.80	51.60	4,869,999
26 Sep 24	51.57000 +1.37	52.06	50.76	51.46	3,948,455
25 Sep 24	50.20000 -0.37	50.86	49.80	50.57	3,462,572
24 Sep 24	50.57000 +0.16	51.14	49.77	50.55	2,652,935
23 Sep 24	50.41000 +0.46	51.20	49.90	50.85	4,362,189
20 Sep 24	49.95000 +0.22	50.81	49.04	49.13	4,583,606
19 Sep 24	49.73000 -1.21	52.16	49.48	51.81	7,404,259
18 Sep 24	50.94000 +1.69	52.00	49.51	49.98	5,359,819
17 Sep 24	49.25000 -0.63	50.12	49.25	50.00	3,470,740
16 Sep 24	49.88000 +1.25	50.08	48.66	49.10	4,028,039
13 Sep 24	48.63000 -0.42	49.35	48.37	48.59	5,438,098
12 Sep 24	49.05000 +2.63	49.35	47.00	47.41	6,117,621
11 Sep 24	46.42000 +1.16	46.67	43.38	45.00	4,475,227
10 Sep 24	45.26000 +0.90	45.41	44.13	44.50	4,016,788
09 Sep 24	44.36000 -0.08	45.28	44.13	44.99	3,289,310
06 Sep 24	44.44000 -0.34	45.20	43.32	44.94	4,731,600
05 Sep 24	44.78000 -0.92	45.54	44.60	45.34	2,933,135
04 Sep 24	45.70000 -0.37	46.27	42.00	45.21	5,922,963
03 Sep 24	46.07000 -0.91	47.50	45.62	47.09	3,893,024
30 Aug 24	46.98000 +0.06	47.32	46.01	47.18	3,903,280
29 Aug 24	46.92000 +0.55	47.90	45.60	46.38	6,237,386
28 Aug 24	46.37000 -1.55	47.52	46.09	47.18	8,505,974
27 Aug 24	47.92000 +2.02	48.08	45.00	45.08	9,029,397
26 Aug 24	45.90000 +1.33	45.93	44.05	44.82	7,818,442
23 Aug 24	44.57000 +1.38	45.06	43.49	43.70	4,601,263
22 Aug 24	43.19000 -0.27	44.04	42.98	43.51	3,594,227
21 Aug 24	43.46000 +1.73	44.58	41.93	42.00	8,361,058
20 Aug 24	41.73000 -0.72	42.45	41.12	42.45	4,275,697
19 Aug 24	42.45000 -0.09	43.00	42.02	42.86	2,962,861
16 Aug 24	42.54000 -0.19	42.92	41.27	42.51	4,212,187
15 Aug 24	42.73000 +2.17	43.00	41.80	42.00	5,488,704
14 Aug 24	40.56000 -0.71	42.01	40.36	41.33	5,950,584
13 Aug 24	41.27000 +1.72	43.20	38.30	41.53	18,656,658
12 Aug 24	39.55000 -0.68	41.39	39.50	40.66	9,187,896
09 Aug 24	40.23000 +1.19	40.48	39.05	39.06	5,304,251
08 Aug 24	39.04000 +2.09	39.08	37.50	37.54	4,145,901
07 Aug 24	36.95000 -0.88	38.94	36.83	37.97	4,547,384
06 Aug 24	37.83000 +0.59	38.26	37.07	37.52	4,002,590
05 Aug 24	37.24000 -1.43	38.25	35.24	35.24	5,449,513
02 Aug 24	38.67000 -1.58	39.16	37.73	38.56	5,396,707
01 Aug 24	40.25000 -1.17	41.54	39.82	41.07	3,347,089
31 Jul 24	41.42000 +2.60	41.70	39.81	40.21	5,705,141
30 Jul 24	38.82000 -1.01	40.27	38.37	40.09	3,284,255
29 Jul 24	39.83000 -0.39	40.41	39.51	40.41	3,144,568
26 Jul 24	40.22000 +2.02	40.68	39.63	40.01	3,947,738
25 Jul 24	38.20000 -0.30	39.03	37.35	38.55	2,846,461
24 Jul 24	38.50000 -2.02	40.36	38.45	40.36	3,724,769
23 Jul 24	40.52000 -0.06	41.86	40.28	41.09	2,828,491
22 Jul 24	40.58000 +0.52	40.68	39.38	40.25	3,815,904
19 Jul 24	40.06000 -0.06	41.14	40.04	40.16	3,685,537
18 Jul 24	40.12000 -0.24	42.45	39.99	41.28	6,771,316
17 Jul 24	40.36000 +1.16	41.42	38.55	38.85	8,444,626
16 Jul 24	39.20000 +1.61	39.78	38.06	38.06	7,594,709
15 Jul 24	37.59000 +0.08	37.68	36.76	37.43	5,928,741
12 Jul 24	37.51000 +0.48	37.76	36.89	37.35	3,721,951
11 Jul 24	37.03000 +0.40	37.33	36.35	37.03	4,433,498
10 Jul 24	36.63000 -0.57	37.53	36.12	37.29	3,768,111
09 Jul 24	37.20000 -0.73	38.47	37.14	38.22	3,683,332
08 Jul 24	37.93000 +0.74	38.03	37.06	37.08	3,755,065
05 Jul 24	37.19000 +0.54	37.31	36.05	36.75	3,176,591
03 Jul 24	36.65000 -0.57	37.51	36.42	37.30	4,070,730
02 Jul 24	37.22000 -0.81	38.31	36.73	38.26	4,489,168
01 Jul 24	38.03000 -0.77	39.09	37.76	38.94	3,627,951
28 Jun 24	38.80000 -0.23	39.39	37.71	38.52	7,244,135
27 Jun 24	39.03000 +0.43	39.45	38.05	38.33	4,582,054
26 Jun 24	38.60000 -0.16	39.75	38.26	38.75	4,240,055
25 Jun 24	38.76000 -0.27	39.29	38.29	39.11	3,694,899
24 Jun 24	39.03000 -0.69	39.72	38.02	38.85	5,051,328
21 Jun 24	39.72000 -2.01	39.89	38.19	39.73	10,222,443
20 Jun 24	41.73000 -0.50	42.00	40.92	41.91	6,604,713
18 Jun 24	42.23000 +0.60	42.35	40.79	41.48	4,261,443
17 Jun 24	41.63000 -0.37	42.48	39.16	41.50	6,209,980
14 Jun 24	42.00000 -0.90	43.31	41.74	43.02	3,343,547
13 Jun 24	42.90000 -0.73	43.72	42.41	43.71	3,124,004
12 Jun 24	43.63000 -0.16	44.30	43.01	44.00	4,160,765
11 Jun 24	43.79000 +1.06	44.21	43.10	43.50	4,412,421
10 Jun 24	42.73000 +0.38	43.22	41.58	42.08	4,745,057
07 Jun 24	42.35000 +0.15	43.06	41.30	41.92	2,941,261
06 Jun 24	42.20000 +0.20	43.39	41.95	43.17	3,698,363
05 Jun 24	42.00000 +1.18	42.35	40.35	40.60	3,926,741
04 Jun 24	40.82000 -0.42	41.80	40.60	41.29	3,824,805
03 Jun 24	41.24000 -1.30	43.01	40.86	42.87	4,983,085
31 May 24	42.54000 -0.06	43.35	41.88	42.60	3,473,994
30 May 24	42.60000 -0.05	43.54	42.19	42.83	4,438,781
29 May 24	42.65000 +0.83	42.96	41.28	41.90	5,202,664
28 May 24	41.82000 +1.59	42.10	40.46	40.58	8,571,837
24 May 24	40.23000 +1.82	40.32	38.78	39.00	7,431,376
23 May 24	38.41000 +0.82	38.94	37.45	37.88	4,446,805
22 May 24	37.59000 +0.28	37.93	36.90	37.16	2,482,938
21 May 24	37.31000 -1.05	38.31	37.27	38.20	4,224,073
20 May 24	38.36000 +0.24	38.42	37.32	38.03	3,551,766
17 May 24	38.12000 +1.48	38.65	36.64	36.73	7,981,799
16 May 24	36.64000 +0.22	37.43	36.08	36.50	5,264,790
15 May 24	36.42000 +0.12	37.49	35.52	36.05	10,724,570
14 May 24	36.30000 +5.61	37.31	33.55	35.34	24,817,876
13 May 24	30.69000 +0.29	31.16	30.32	30.49	10,529,189
10 May 24	30.40000 -0.90	31.52	29.84	31.51	10,090,015
09 May 24	31.30000 -1.68	32.53	31.14	32.45	6,991,684
08 May 24	32.98000 -1.03	33.52	32.27	33.52	3,241,862
07 May 24	34.01000 -0.03	34.93	33.66	34.14	4,238,516
06 May 24	34.04000 +0.77	34.40	33.62	33.79	2,599,961
03 May 24	33.27000 +0.53	33.71	32.78	33.33	2,391,279
02 May 24	32.74000 +1.45	32.82	31.41	32.13	2,580,309
01 May 24	31.29000 -0.46	32.01	30.93	31.87	2,925,280
30 Apr 24	31.75000 -0.86	32.90	31.75	32.51	2,735,919
29 Apr 24	32.61000 -0.18	33.47	32.23	32.51	2,696,559
26 Apr 24	32.79000 +0.85	33.00	31.93	32.27	2,087,055
25 Apr 24	31.94000 -0.42	32.33	31.53	31.78	1,752,651
24 Apr 24	32.36000 -0.20	32.87	32.10	32.61	2,017,992
23 Apr 24	32.56000 +0.63	32.60	31.81	32.12	2,912,938
22 Apr 24	31.93000 +0.35	32.31	31.54	31.70	2,428,470
19 Apr 24	31.58000 -1.43	33.35	31.54	32.71	2,997,257
18 Apr 24	33.01000 -0.36	33.60	32.49	33.34	2,412,462
17 Apr 24	33.37000 +0.81	33.82	32.76	33.00	4,267,249
16 Apr 24	32.56000 +0.35	33.27	32.06	32.46	4,463,501
15 Apr 24	32.21000 -0.66	33.66	31.94	33.00	5,136,839
12 Apr 24	32.87000 +0.07	32.98	32.04	32.49	9,481,338
11 Apr 24	32.80000 +0.72	32.84	31.67	32.17	2,145,974
10 Apr 24	32.08000 -1.03	33.32	32.04	32.30	2,971,887
09 Apr 24	33.11000 +0.54	33.23	32.47	32.85	2,907,623
08 Apr 24	32.57000 +0.59	33.01	31.95	32.31	2,814,100
05 Apr 24	31.98000 -0.17	32.19	31.16	32.05	5,624,370
04 Apr 24	32.15000 -1.03	33.70	32.08	33.50	4,037,835
03 Apr 24	33.18000 -1.11	34.29	33.14	34.25	3,237,713
02 Apr 24	34.29000 -0.93	34.75	33.82	34.29	2,633,069
01 Apr 24	35.22000 -0.16	36.00	34.77	36.00	2,903,677
28 Mar 24	35.38000 +0.64	35.94	34.72	34.72	5,109,389
27 Mar 24	34.74000 +0.69	34.81	33.67	34.49	3,558,987
26 Mar 24	34.05000 -0.54	34.93	33.83	34.83	2,805,227
25 Mar 24	34.59000 -0.12	35.14	34.42	34.81	2,490,161
22 Mar 24	34.71000 -0.90	35.24	34.26	35.00	4,326,477
21 Mar 24	35.61000 +0.88	36.15	34.51	35.20	6,739,302
20 Mar 24	34.73000 +0.50	35.12	33.68	34.10	5,271,773
19 Mar 24	34.23000 +1.13	34.31	32.75	32.88	4,357,278
18 Mar 24	33.10000 -0.13	33.65	32.59	32.88	3,988,991
15 Mar 24	33.23000 +0.55	33.57	32.57	32.66	4,362,017
14 Mar 24	32.68000 -0.60	33.25	31.84	33.25	6,019,211
13 Mar 24	33.28000 +2.64	33.31	30.45	30.55	13,345,227
12 Mar 24	30.64000 -2.98	30.90	27.37	29.12	33,850,996
11 Mar 24	33.62000 +0.53	34.38	33.00	33.00	10,819,722
08 Mar 24	33.09000 +1.07	33.18	32.38	32.62	6,526,582
07 Mar 24	32.02000 -0.62	32.75	31.94	32.26	4,105,745
06 Mar 24	32.64000 -0.39	33.48	32.07	33.48	5,938,088
05 Mar 24	33.03000 -1.00	33.96	32.58	33.90	6,284,309
04 Mar 24	34.03000 -0.62	34.72	33.94	34.50	7,110,668
01 Mar 24	34.65000 -0.37	35.13	34.31	35.07	4,986,575
29 Feb 24	35.02000 +0.77	35.58	34.35	34.78	4,844,205
28 Feb 24	34.25000 +0.15	34.52	33.76	33.95	3,131,825
27 Feb 24	34.10000 +1.31	34.24	32.78	33.00	6,458,664
26 Feb 24	32.79000 +0.59	33.30	32.38	32.44	3,557,813
23 Feb 24	32.20000 -0.06	32.92	31.65	32.21	2,997,449
22 Feb 24	32.26000 +0.69	32.60	31.95	32.35	3,489,047
21 Feb 24	31.57000 -0.04	32.09	31.19	32.00	3,297,781
20 Feb 24	31.61000 -0.13	31.70	31.10	31.46	2,928,816
16 Feb 24	31.74000 -0.57	32.10	31.08	32.10	4,162,260
15 Feb 24	32.31000 +0.30	33.24	31.98	32.35	6,067,280
14 Feb 24	32.01000 +2.05	32.03	30.43	30.50	8,727,132
13 Feb 24	29.96000 -0.09	30.19	28.50	28.66	5,300,944
12 Feb 24	30.05000 +0.55	30.43	29.60	29.60	5,414,314
09 Feb 24	29.50000 +0.93	29.67	28.58	28.67	4,938,875
08 Feb 24	28.57000 +0.70	28.80	27.81	27.90	3,965,087
07 Feb 24	27.87000 +0.00	28.52	27.47	27.90	4,134,855
06 Feb 24	27.87000 +0.70	28.00	27.02	27.16	3,496,159
05 Feb 24	27.17000 -0.53	27.60	26.87	27.52	3,334,930
02 Feb 24	27.70000 +0.90	27.71	26.46	26.73	4,154,316
01 Feb 24	26.80000 +0.24	27.11	26.22	26.81	4,418,028
31 Jan 24	26.56000 -0.94	27.67	26.49	27.26	7,108,956
30 Jan 24	27.50000 +0.01	27.77	26.93	27.24	5,008,506
29 Jan 24	27.49000 +1.24	27.50	26.10	26.33	3,093,832
26 Jan 24	26.25000 -0.38	27.09	26.25	26.90	3,227,473
25 Jan 24	26.63000 +0.58	26.94	26.39	26.42	4,379,542
24 Jan 24	26.05000 -1.68	27.90	26.03	27.90	6,706,564
23 Jan 24	27.73000 -0.47	28.62	27.56	28.49	2,588,543
22 Jan 24	28.20000 +0.24	28.24	27.42	28.12	4,289,106
19 Jan 24	27.96000 +0.18	27.96	27.23	27.85	3,298,510
18 Jan 24	27.78000 +0.08	28.00	27.25	27.80	5,711,934
17 Jan 24	27.70000 -0.28	27.70	26.67	27.35	5,555,099
16 Jan 24	27.98000 -0.04	28.71	27.32	27.92	6,281,105
12 Jan 24	28.02000 -0.68	28.75	27.91	28.50	4,041,104
11 Jan 24	28.70000 -0.01	29.09	27.85	28.54	4,984,428
10 Jan 24	28.71000 +1.18	28.90	27.11	27.66	5,484,453
09 Jan 24	27.53000 -0.67	28.56	27.42	28.29	5,524,099
08 Jan 24	28.20000 +1.63	28.99	26.70	26.74	16,761,115
05 Jan 24	26.57000 +0.30	27.49	26.47	26.73	5,703,801
04 Jan 24	26.27000 +0.20	26.59	25.78	26.03	4,620,832
03 Jan 24	26.07000 -0.69	26.55	25.90	26.49	4,495,664
02 Jan 24	26.76000 -0.21	27.25	26.46	26.62	6,189,125
29 Dec 23	26.97000 -0.99	28.14	26.86	27.73	4,959,075
28 Dec 23	27.96000 +0.23	28.09	27.61	27.93	3,601,912
27 Dec 23	27.73000 -0.27	28.21	27.67	28.10	3,096,004
26 Dec 23	28.00000 -0.03	28.67	27.98	28.15	4,032,478
22 Dec 23	28.03000 -1.08	28.54	27.11	27.82	11,241,617
21 Dec 23	29.11000 -0.31	30.19	28.63	29.56	6,455,105
20 Dec 23	29.42000 -1.93	31.66	29.39	31.30	4,179,674
19 Dec 23	31.35000 +0.79	31.96	30.88	30.88	4,751,658
18 Dec 23	30.56000 -0.32	31.24	30.38	31.00	3,040,278
15 Dec 23	30.88000 +0.33	31.50	30.61	31.05	5,436,836
14 Dec 23	30.55000 +0.73	31.32	30.39	30.98	6,009,546
13 Dec 23	29.82000 +1.66	29.89	27.54	28.13	4,547,259
12 Dec 23	28.16000 -0.10	28.31	27.90	28.07	2,876,273
11 Dec 23	28.26000 -0.37	29.10	28.20	28.66	2,682,740
08 Dec 23	28.63000 +0.36	28.80	28.12	28.12	3,503,122
07 Dec 23	28.27000 +0.68	28.30	27.04	27.26	3,581,660
06 Dec 23	27.59000 -1.70	29.30	27.47	29.00	6,631,181
05 Dec 23	29.29000 -0.54	29.63	29.02	29.53	2,615,985
04 Dec 23	29.83000 -0.43	30.72	29.49	29.84	4,795,902
01 Dec 23	30.26000 +1.25	30.29	28.78	29.09	4,453,670
30 Nov 23	29.01000 -0.94	30.31	28.67	30.15	7,881,298
29 Nov 23	29.95000 +1.16	30.22	29.15	29.40	7,297,155
28 Nov 23	28.79000 +0.58	28.99	27.75	28.03	3,158,931
27 Nov 23	28.21000 -0.27	28.55	27.88	28.50	2,673,537
24 Nov 23	28.48000 +0.90	28.52	27.82	27.82	1,326,017
22 Nov 23	27.58000 -0.29	28.30	27.48	28.00	2,304,037
21 Nov 23	27.87000 -0.59	28.77	27.75	28.52	2,801,872
20 Nov 23	28.46000 +0.86	28.54	27.60	27.70	3,688,445
17 Nov 23	27.60000 +0.47	27.91	26.70	27.21	3,541,034
16 Nov 23	27.13000 -0.64	27.57	26.61	27.07	4,362,685
15 Nov 23	27.77000 +2.12	28.14	26.04	26.10	10,721,365
14 Nov 23	25.65000 -0.91	26.09	24.15	25.23	20,279,628
13 Nov 23	26.56000 -0.34	26.99	26.09	26.94	8,645,466
10 Nov 23	26.90000 -0.08	27.07	25.88	26.93	4,973,439
09 Nov 23	26.98000 -1.24	28.50	26.72	28.40	4,690,409
08 Nov 23	28.22000 -0.49	28.91	28.18	28.59	3,053,950
07 Nov 23	28.71000 +0.65	29.12	28.23	28.23	4,244,485
06 Nov 23	28.06000 +0.00	28.38	27.75	28.19	2,524,522
03 Nov 23	28.06000 +0.48	28.91	27.89	28.13	4,432,896
02 Nov 23	27.58000 +1.07	27.91	27.05	27.07	4,544,071
01 Nov 23	26.51000 +0.84	26.55	25.37	25.69	5,033,803
31 Oct 23	25.67000 +0.36	25.74	24.97	25.20	3,436,580
30 Oct 23	25.31000 +0.80	25.37	24.69	24.80	4,659,946
27 Oct 23	24.51000 -0.24	26.03	24.41	25.50	3,617,949
26 Oct 23	24.75000 -0.02	25.25	24.37	24.52	3,000,967
25 Oct 23	24.77000 -1.25	25.71	24.75	25.35	2,978,955
24 Oct 23	26.02000 +0.46	26.24	25.56	26.09	2,178,574
23 Oct 23	25.56000 +0.52	26.14	24.83	25.01	5,229,636
20 Oct 23	25.04000 -0.23	25.25	24.54	25.00	3,128,074
19 Oct 23	25.27000 +0.03	25.61	25.00	25.30	2,475,118
18 Oct 23	25.24000 -0.35	25.54	24.91	25.52	2,258,602
17 Oct 23	25.59000 +0.70	26.22	24.58	24.58	4,268,950
16 Oct 23	24.89000 +1.22	25.34	23.81	23.81	4,008,727
13 Oct 23	23.67000 -0.11	24.07	23.41	23.89	3,707,659
12 Oct 23	23.78000 -0.88	24.98	23.72	24.75	4,937,950
11 Oct 23	24.66000 -0.45	25.61	24.65	25.50	4,495,999
10 Oct 23	25.11000 -0.09	26.25	25.01	25.15	4,020,224
09 Oct 23	25.20000 +0.09	25.85	25.13	25.41	4,383,115
06 Oct 23	25.11000 +0.96	25.19	23.78	23.95	5,324,399
05 Oct 23	24.15000 -0.90	25.10	23.95	25.00	4,985,177
04 Oct 23	25.05000 -0.94	26.72	23.65	26.50	15,626,291
03 Oct 23	25.99000 -0.13	26.59	25.74	25.79	5,158,908
02 Oct 23	26.12000 -1.70	27.73	25.64	27.53	6,693,927
29 Sep 23	27.82000 +1.59	29.05	27.52	27.83	7,573,461
28 Sep 23	26.23000 +0.07	26.44	25.51	26.08	4,698,374
27 Sep 23	26.16000 +0.10	26.43	25.77	26.00	3,618,814
26 Sep 23	26.06000 -1.26	27.55	26.04	27.00	6,462,694
25 Sep 23	27.32000 -0.76	27.52	26.35	27.42	8,194,752
22 Sep 23	28.08000 -0.68	29.10	28.01	29.00	3,035,106
21 Sep 23	28.76000 -0.94	29.50	28.48	29.29	4,136,229
20 Sep 23	29.70000 -0.16	30.63	29.58	30.44	2,134,862
19 Sep 23	29.86000 -0.41	30.48	29.32	30.07	3,499,454
18 Sep 23	30.27000 +0.32	30.56	29.60	29.66	2,875,109
15 Sep 23	29.95000 -0.73	31.05	29.73	30.55	4,118,018
14 Sep 23	30.68000 +1.66	30.80	29.18	29.37	3,670,641
13 Sep 23	29.02000 -0.73	29.81	28.71	29.57	4,146,054
12 Sep 23	29.75000 -0.24	30.79	29.61	30.04	3,209,224
11 Sep 23	29.99000 +0.40	30.14	29.37	30.00	2,759,518
08 Sep 23	29.59000 +0.27	29.76	29.13	29.21	1,757,402
07 Sep 23	29.32000 -1.29	30.22	29.25	30.00	5,142,955
06 Sep 23	30.61000 +0.54	30.74	29.87	29.87	5,061,412
05 Sep 23	30.07000 +0.84	30.20	29.27	29.60	4,572,714
01 Sep 23	29.23000 +0.40	29.87	28.85	29.58	3,032,100
31 Aug 23	28.83000 -0.10	29.57	28.82	29.02	2,959,400
30 Aug 23	28.93000 +0.42	28.98	27.92	28.30	2,545,371
29 Aug 23	28.51000 +0.45	28.66	27.86	28.00	3,287,598
28 Aug 23	28.06000 -0.69	29.15	27.61	29.08	3,841,761
25 Aug 23	28.75000 +0.35	28.81	27.86	28.59	2,516,423
24 Aug 23	28.40000 -1.48	30.04	28.28	29.94	3,524,095
23 Aug 23	29.88000 +0.50	30.08	27.21	27.96	6,415,755
22 Aug 23	29.38000 -0.36	29.88	28.90	29.26	4,442,222
21 Aug 23	29.74000 -0.52	31.05	29.71	30.66	3,437,602
18 Aug 23	30.26000 -0.40	30.75	29.73	30.06	4,373,606
17 Aug 23	30.66000 +0.34	31.98	30.27	30.32	7,256,362
16 Aug 23	30.32000 +0.55	31.29	29.38	29.77	9,385,675
15 Aug 23	29.77000 -4.84	31.42	28.55	30.20	23,694,322
14 Aug 23	34.61000 +0.06	34.81	33.89	34.32	5,956,500
11 Aug 23	34.55000 -1.16	35.93	34.21	35.42	3,710,279
10 Aug 23	35.71000 -0.80	37.08	35.15	36.70	3,319,049
09 Aug 23	36.51000 +0.81	36.80	35.08	35.79	4,180,743
08 Aug 23	35.70000 +0.43	35.87	34.90	35.23	2,973,714
07 Aug 23	35.27000 -0.06	35.65	34.78	35.37	1,297,469
04 Aug 23	35.33000 -0.15	36.09	35.09	35.70	1,833,296
03 Aug 23	35.48000 +0.65	35.60	34.63	34.80	1,537,725
02 Aug 23	34.83000 -1.15	35.49	34.48	35.32	2,813,351
01 Aug 23	35.98000 -0.02	36.12	35.33	35.63	2,270,209
31 Jul 23	36.00000 +0.77	36.00	35.17	35.49	2,915,847
28 Jul 23	35.23000 +1.36	35.26	32.15	34.10	5,688,678
27 Jul 23	33.87000 -2.31	36.83	33.58	36.77	5,309,306
26 Jul 23	36.18000 +1.12	36.50	34.50	34.78	3,170,046
25 Jul 23	35.06000 -0.41	36.58	35.02	36.10	2,745,403
24 Jul 23	35.47000 +0.85	35.70	34.06	34.80	3,623,910
21 Jul 23	34.62000 +0.30	35.06	34.05	34.22	2,377,680
20 Jul 23	34.32000 -0.68	35.85	34.26	34.71	3,136,482
19 Jul 23	35.00000 -0.33	35.75	34.36	35.40	3,031,127
18 Jul 23	35.33000 +0.06	35.51	34.54	35.17	2,992,444
17 Jul 23	35.27000 +2.13	35.56	33.13	33.37	7,796,718
14 Jul 23	33.14000 -0.41	33.88	32.69	33.67	2,638,457
13 Jul 23	33.55000 +0.97	34.48	32.95	33.07	7,413,054
12 Jul 23	32.58000 -0.10	33.26	31.80	33.10	2,740,304
11 Jul 23	32.68000 +0.45	33.17	31.93	32.05	3,951,884
10 Jul 23	32.23000 +0.80	32.39	31.55	31.55	2,206,332
07 Jul 23	31.43000 -0.37	32.20	31.38	31.91	2,353,532
06 Jul 23	31.80000 -1.25	32.67	30.71	32.60	4,281,934
05 Jul 23	33.05000 -0.11	33.18	32.51	33.15	1,987,153
03 Jul 23	33.16000 +0.16	33.67	32.87	33.10	2,767,473
30 Jun 23	33.00000 +1.39	33.17	31.86	31.91	4,837,256
29 Jun 23	31.61000 -0.37	32.50	31.32	31.98	3,098,334
28 Jun 23	31.98000 +0.68	32.12	30.99	31.31	3,555,959
27 Jun 23	31.30000 +0.67	31.68	30.67	30.81	4,038,758
26 Jun 23	30.63000 +0.87	31.34	29.83	29.83	5,092,382
23 Jun 23	29.76000 +0.72	29.98	28.52	28.65	2,452,083
22 Jun 23	29.04000 +0.27	29.46	28.55	28.60	2,291,552
21 Jun 23	28.77000 -0.74	29.94	28.26	29.55	2,786,397
20 Jun 23	29.51000 -0.42	29.85	28.33	29.78	3,891,587
16 Jun 23	29.93000 -0.35	30.64	29.76	30.50	3,140,877
15 Jun 23	30.28000 +0.43	30.45	29.22	29.58	2,550,159
14 Jun 23	29.85000 +0.11	30.70	29.67	29.86	5,809,266
13 Jun 23	29.74000 -0.83	31.36	29.72	30.93	3,438,906
12 Jun 23	30.57000 +0.29	30.83	29.72	30.56	3,794,086
09 Jun 23	30.28000 +1.56	31.45	29.75	29.94	9,993,565
08 Jun 23	28.72000 +0.68	28.84	28.00	28.02	3,619,100
07 Jun 23	28.04000 -0.33	28.99	27.95	28.49	4,156,652
06 Jun 23	28.37000 -0.28	29.20	28.28	28.57	4,007,252
05 Jun 23	28.65000 +0.68	28.78	27.64	28.09	3,937,807
02 Jun 23	27.97000 +0.80	28.48	27.42	28.02	4,773,585
01 Jun 23	27.17000 -0.28	27.75	26.87	27.46	4,206,862
31 May 23	27.45000 +0.13	27.83	27.02	27.58	4,525,940
30 May 23	27.32000 -0.13	27.94	27.29	27.74	4,611,187
26 May 23	27.45000 +0.80	27.78	26.57	26.97	4,656,260
25 May 23	26.65000 +0.49	26.89	26.04	26.60	3,303,622
24 May 23	26.16000 -0.47	26.82	25.51	26.53	3,758,973
23 May 23	26.63000 -0.85	27.84	26.50	27.32	4,288,114
22 May 23	27.48000 +0.79	27.91	26.42	26.81	5,340,537
19 May 23	26.69000 -0.82	27.29	26.10	27.29	8,278,259
18 May 23	27.51000 -0.39	28.16	26.86	27.60	9,269,202
17 May 23	27.90000 -2.29	29.41	27.52	29.31	13,898,148
16 May 23	30.19000 -3.25	31.89	29.62	31.32	14,167,282
15 May 23	33.44000 +0.57	33.76	32.91	33.06	6,821,164
12 May 23	32.87000 -0.25	33.62	32.54	32.69	2,590,862
11 May 23	33.12000 +0.46	33.56	32.43	32.86	2,837,439
10 May 23	32.66000 -0.96	34.20	32.35	34.00	3,909,519
09 May 23	33.62000 -0.75	34.20	33.18	33.85	2,625,583
08 May 23	34.37000 +0.46	34.56	33.57	33.90	2,968,852
05 May 23	33.91000 +1.38	34.88	32.75	32.96	7,267,309
04 May 23	32.53000 -0.10	33.32	32.13	32.57	2,677,538
03 May 23	32.63000 +0.82	33.35	31.46	31.63	2,342,136
02 May 23	31.81000 -0.61	32.55	31.31	32.44	2,176,889
01 May 23	32.42000 -0.03	33.49	32.13	32.80	2,233,155
28 Apr 23	32.45000 +0.01	32.82	31.87	32.25	2,019,821
27 Apr 23	32.44000 -0.44	33.48	30.60	33.02	5,107,022
26 Apr 23	32.88000 +0.72	33.80	32.02	32.63	4,288,822
25 Apr 23	32.16000 -1.45	33.49	32.00	33.49	3,687,416
24 Apr 23	33.61000 +0.30	33.75	32.81	33.28	3,411,921
21 Apr 23	33.31000 +1.42	33.51	31.62	31.91	4,772,204
20 Apr 23	31.89000 +0.38	33.12	31.00	31.09	5,949,113
19 Apr 23	31.51000 -0.40	32.66	31.28	31.50	4,004,326
18 Apr 23	31.91000 +1.46	32.01	30.56	30.80	4,931,183
17 Apr 23	30.45000 -0.26	30.72	29.92	30.72	2,725,229
14 Apr 23	30.71000 +0.79	32.18	29.99	30.09	6,817,950
13 Apr 23	29.92000 +0.60	30.09	29.33	29.60	2,414,986
12 Apr 23	29.32000 -0.55	30.65	29.11	30.49	2,258,797
11 Apr 23	29.87000 -0.52	30.66	29.66	30.05	3,105,442
10 Apr 23	30.39000 +1.01	30.45	28.86	28.98	3,853,545
06 Apr 23	29.38000 +0.03	29.55	28.25	29.16	4,539,206
05 Apr 23	29.35000 -3.16	31.00	29.00	31.00	10,314,892
04 Apr 23	32.51000 +1.32	33.20	31.68	31.68	8,978,297
03 Apr 23	31.19000 +0.16	32.25	29.95	30.85	7,460,344
31 Mar 23	31.03000 +0.21	31.28	29.86	30.79	4,596,368
30 Mar 23	30.82000 +0.02	31.50	30.77	31.18	3,672,341
29 Mar 23	30.80000 +1.11	31.13	29.84	30.00	4,676,044
28 Mar 23	29.69000 -0.55	30.63	29.36	30.39	5,693,023
27 Mar 23	30.24000 -1.42	31.75	29.92	31.66	7,405,212
24 Mar 23	31.66000 +1.02	31.80	29.90	30.10	8,649,769
23 Mar 23	30.64000 +3.28	31.94	27.60	28.17	18,904,272
22 Mar 23	27.36000 +0.10	29.27	27.01	27.29	17,363,500
21 Mar 23	27.26000 +5.69	28.00	25.50	25.95	27,341,056
20 Mar 23	21.57000 -0.04	22.18	21.12	21.55	3,018,480
17 Mar 23	21.61000 -0.11	21.99	21.29	21.58	2,959,924
16 Mar 23	21.72000 +1.17	22.08	20.80	20.99	3,108,586
15 Mar 23	20.55000 -0.42	20.70	19.90	20.40	1,711,616
14 Mar 23	20.97000 +0.72	21.13	20.52	20.70	1,327,400
13 Mar 23	20.25000 -0.24	20.57	19.90	20.26	1,878,858
10 Mar 23	20.49000 -0.73	21.21	20.04	21.15	2,329,261
09 Mar 23	21.22000 -1.12	22.47	20.95	22.27	2,470,562
08 Mar 23	22.34000 +0.03	22.39	21.81	22.28	1,292,503
07 Mar 23	22.31000 -0.16	22.75	22.03	22.61	1,439,362
06 Mar 23	22.47000 -0.30	22.93	22.32	22.68	1,816,722
03 Mar 23	22.77000 +0.19	23.06	22.61	22.81	1,715,934
02 Mar 23	22.58000 +0.39	22.87	22.00	22.00	1,961,996
01 Mar 23	22.19000 +0.32	22.56	21.88	21.90	2,542,833
28 Feb 23	21.87000 +0.56	22.47	21.39	21.39	3,030,444
27 Feb 23	21.31000 +0.63	21.49	20.97	20.98	1,595,709
24 Feb 23	20.68000 -0.48	20.97	20.31	20.80	1,737,967
23 Feb 23	21.16000 +0.11	21.36	20.90	21.16	1,643,407
22 Feb 23	21.05000 +0.00	21.20	20.75	20.97	1,978,378
21 Feb 23	21.05000 -0.70	21.75	20.72	21.37	2,709,765
17 Feb 23	21.75000 -0.41	22.56	21.58	22.56	2,264,542
16 Feb 23	22.16000 -1.40	23.46	22.09	23.18	2,195,150
15 Feb 23	23.56000 +0.48	23.75	22.88	22.88	1,787,550
14 Feb 23	23.08000 +1.37	23.10	21.35	21.56	2,531,429
13 Feb 23	21.71000 +0.60	21.84	20.95	21.24	2,013,825
10 Feb 23	21.11000 -0.07	21.15	20.59	20.91	1,344,379
09 Feb 23	21.18000 -0.24	22.13	21.02	21.83	1,945,549
08 Feb 23	21.42000 -0.57	21.90	21.10	21.69	1,922,765
07 Feb 23	21.99000 -0.50	22.36	21.30	22.32	2,831,617
06 Feb 23	22.49000 -0.40	22.68	21.95	22.50	1,771,812
03 Feb 23	22.89000 -0.89	23.84	22.69	23.03	2,441,196
02 Feb 23	23.78000 +0.01	24.10	23.38	24.00	3,030,702
01 Feb 23	23.77000 +0.57	24.07	22.74	23.10	3,312,603
31 Jan 23	23.20000 +0.31	23.38	22.83	23.03	1,513,942
30 Jan 23	22.89000 +0.01	23.50	22.44	22.56	2,317,793
27 Jan 23	22.88000 +0.65	23.22	22.05	22.21	2,690,920
26 Jan 23	22.23000 +0.02	22.77	22.03	22.60	2,327,722
25 Jan 23	22.21000 +0.42	22.35	21.05	21.29	2,000,501
24 Jan 23	21.79000 -0.48	22.56	21.70	22.27	2,004,928
23 Jan 23	22.27000 +1.11	22.42	21.21	21.21	2,680,969
20 Jan 23	21.16000 +0.56	21.56	20.59	20.74	2,687,687
19 Jan 23	20.60000 -0.22	20.88	20.19	20.46	1,577,194
18 Jan 23	20.82000 -0.54	21.64	20.70	21.42	1,670,073
17 Jan 23	21.36000 +0.66	21.41	20.35	20.62	2,599,890
13 Jan 23	20.70000 +0.38	21.14	20.08	20.13	2,206,233
12 Jan 23	20.32000 -0.22	20.89	19.95	20.78	3,297,486
11 Jan 23	20.54000 +0.83	20.79	19.62	19.80	2,977,245
10 Jan 23	19.71000 +0.59	20.20	19.21	19.25	2,592,885
09 Jan 23	19.12000 -0.01	19.65	18.63	19.14	2,866,136
06 Jan 23	19.13000 +1.65	19.50	17.72	17.80	4,991,334
05 Jan 23	17.48000 +0.00	17.49	16.60	17.16	2,470,367
04 Jan 23	17.48000 +0.41	17.69	17.07	17.46	1,926,137
03 Jan 23	17.07000 -0.09	17.92	16.84	17.73	1,466,068
30 Dec 22	17.16000 -0.11	17.28	16.83	17.00	1,220,537
29 Dec 22	17.27000 +0.90	17.49	16.54	16.69	1,655,065
28 Dec 22	16.37000 -0.02	16.51	16.08	16.28	2,321,351
27 Dec 22	16.39000 +0.11	16.55	16.07	16.27	1,166,417
23 Dec 22	16.28000 -0.34	16.43	15.91	16.39	1,499,896
22 Dec 22	16.62000 -0.23	16.64	16.00	16.55	1,641,799
21 Dec 22	16.85000 +0.46	17.90	16.73	16.91	2,616,761
20 Dec 22	16.39000 +0.05	16.55	16.07	16.20	2,178,428
19 Dec 22	16.34000 -0.15	16.58	16.22	16.50	1,711,679
16 Dec 22	16.49000 -0.63	17.13	16.33	17.00	2,063,073
15 Dec 22	17.12000 -0.71	17.42	16.92	17.29	1,377,086
14 Dec 22	17.83000 +0.19	17.99	17.45	17.60	906,839
13 Dec 22	17.64000 -0.08	18.70	17.50	18.65	1,290,122
12 Dec 22	17.72000 +0.30	17.77	17.18	17.53	1,517,264
09 Dec 22	17.42000 -0.45	17.93	17.33	17.71	1,676,444
08 Dec 22	17.87000 -0.16	18.32	17.77	18.25	1,460,552
07 Dec 22	18.03000 +0.12	18.26	17.73	17.84	1,092,252
06 Dec 22	17.91000 -0.95	19.00	17.72	19.00	1,160,509
05 Dec 22	18.86000 -0.75	19.71	18.68	19.59	1,350,428
02 Dec 22	19.61000 +0.38	19.64	18.02	18.50	1,789,270
01 Dec 22	19.23000 -0.19	19.70	19.01	19.39	2,056,430
30 Nov 22	19.42000 +0.98	19.43	18.40	18.51	1,677,145
29 Nov 22	18.44000 -0.07	19.14	18.42	18.70	1,629,834
28 Nov 22	18.51000 +0.04	18.88	18.34	18.38	1,727,177
25 Nov 22	18.47000 -0.14	18.69	18.10	18.43	1,025,375
23 Nov 22	18.61000 +0.44	18.91	18.09	18.22	2,666,422
22 Nov 22	18.17000 +1.15	18.22	16.90	17.05	2,906,023
21 Nov 22	17.02000 +0.09	17.67	16.58	17.39	3,229,395
18 Nov 22	16.93000 -0.39	17.66	16.68	17.64	2,459,032
17 Nov 22	17.32000 -1.08	17.95	17.20	17.82	3,307,806
16 Nov 22	18.40000 -1.76	19.43	17.64	19.36	8,840,740
15 Nov 22	20.16000 +0.52	20.95	20.02	20.50	4,092,682
14 Nov 22	19.64000 +0.06	20.17	18.83	19.60	2,796,974
11 Nov 22	19.58000 +1.49	19.80	18.25	18.25	3,600,864
10 Nov 22	18.09000 +1.64	18.38	17.51	17.57	3,409,573
09 Nov 22	16.45000 -0.87	17.15	16.32	16.89	2,224,003
08 Nov 22	17.32000 -0.13	17.71	16.90	17.48	2,391,198
07 Nov 22	17.45000 +1.36	17.95	16.86	17.90	1,432,295
14 Oct 22	16.09000 -1.05	17.82	16.07	17.46	1,470,780
13 Oct 22	17.14000 +0.30	17.57	15.76	16.18	2,131,444
12 Oct 22	16.84000 +0.54	17.23	16.10	16.38	2,344,753
11 Oct 22	16.30000 +0.30	16.71	15.44	15.95	1,800,302
10 Oct 22	16.00000 -0.78	16.85	15.88	16.85	2,133,090
07 Oct 22	16.78000 -1.29	17.80	16.58	17.67	1,745,641
06 Oct 22	18.07000 +0.16	18.66	17.87	17.87	1,508,066
05 Oct 22	17.91000 +0.26	18.03	17.20	17.29	1,501,778
04 Oct 22	17.65000 +0.85	17.76	17.36	17.36	1,975,035
03 Oct 22	16.80000 +0.75	17.04	16.01	16.42	2,112,572
30 Sep 22	16.05000 -1.25	16.72	15.90	16.40	4,685,748
29 Sep 22	17.30000 -0.61	17.62	16.93	17.52	2,181,904
28 Sep 22	17.91000 +0.98	18.01	16.91	17.09	2,529,486
27 Sep 22	16.93000 +0.37	17.23	16.35	16.85	2,399,487
26 Sep 22	16.56000 -0.60	17.65	16.55	17.10	1,714,524
23 Sep 22	17.16000 -0.19	17.27	16.42	16.90	2,821,901
22 Sep 22	17.35000 -0.39	17.77	16.95	17.60	2,367,635
21 Sep 22	17.74000 +0.01	18.96	17.67	18.00	3,155,411
20 Sep 22	17.73000 -0.52	18.14	17.73	17.89	2,027,622
19 Sep 22	18.25000 +0.15	18.28	17.83	17.90	2,386,301
16 Sep 22	18.10000 -0.52	18.37	17.79	18.05	2,499,327
15 Sep 22	18.62000 -0.61	19.55	18.41	19.12	2,516,043
14 Sep 22	19.23000 +0.13	19.42	18.65	19.05	1,731,557
13 Sep 22	19.10000 -1.82	20.00	19.03	20.00	2,910,205
12 Sep 22	20.92000 +0.64	21.04	20.37	20.50	1,351,707
09 Sep 22	20.28000 +0.53	20.40	19.89	19.98	1,646,141
08 Sep 22	19.75000 +0.21	19.87	19.34	19.42	1,269,245
07 Sep 22	19.54000 +0.76	19.63	18.62	18.76	1,657,575
06 Sep 22	18.78000 -0.59	19.45	18.34	19.31	2,977,760
02 Sep 22	19.37000 -0.11	19.80	18.91	19.76	1,635,172
01 Sep 22	19.48000 -0.51	19.71	18.87	19.50	2,725,942
31 Aug 22	19.99000 -0.63	21.04	19.80	20.85	2,249,748
30 Aug 22	20.62000 -0.14	21.30	20.31	21.00	1,981,833
29 Aug 22	20.76000 -0.14	21.06	20.31	20.44	2,441,626
26 Aug 22	20.90000 -0.88	21.75	20.65	21.57	2,694,277
25 Aug 22	21.78000 +0.03	22.11	21.50	21.76	1,721,103
24 Aug 22	21.75000 -0.10	22.20	21.46	21.69	2,073,156
23 Aug 22	21.85000 +0.13	22.50	21.69	21.91	1,124,230
22 Aug 22	21.72000 -0.75	22.25	21.63	21.90	1,624,028
19 Aug 22	22.47000 -1.19	23.41	22.23	23.41	2,260,935
18 Aug 22	23.66000 -0.41	24.06	22.22	23.24	2,754,028
17 Aug 22	24.07000 -0.21	24.56	23.88	24.19	3,188,019
16 Aug 22	24.28000 -0.18	25.00	22.75	25.00	6,531,165
15 Aug 22	24.46000 -0.01	24.72	24.08	24.48	5,233,705
12 Aug 22	24.47000 +0.59	24.47	23.63	23.94	2,339,974
11 Aug 22	23.88000 -0.02	24.55	23.44	24.17	2,574,034
10 Aug 22	23.90000 +1.34	24.10	23.38	23.40	1,831,277
09 Aug 22	22.56000 -0.92	23.03	22.07	23.00	1,734,599
08 Aug 22	23.48000 +0.64	24.09	22.97	23.00	2,166,639
05 Aug 22	22.84000 +0.21	23.19	21.70	21.82	1,560,228
04 Aug 22	22.63000 +0.18	22.76	22.07	22.09	1,239,591
03 Aug 22	22.45000 +0.76	22.79	21.80	21.84	2,475,263
02 Aug 22	21.69000 -0.50	22.34	21.58	21.69	1,165,945
01 Aug 22	22.19000 +0.42	22.69	21.64	21.85	1,591,042
29 Jul 22	21.77000 +0.60	21.99	20.78	21.26	3,504,933
28 Jul 22	21.17000 +2.06	21.28	18.95	19.32	3,457,790
27 Jul 22	19.11000 +0.58	19.28	18.57	18.82	2,206,259
26 Jul 22	18.53000 -0.81	19.17	18.30	19.17	1,734,573
25 Jul 22	19.34000 -0.11	19.64	19.01	19.42	822,426
22 Jul 22	19.45000 -0.49	19.98	19.02	19.82	1,217,079
21 Jul 22	19.94000 +0.67	19.98	19.00	19.18	2,116,970
20 Jul 22	19.27000 +0.22	19.41	18.52	19.09	3,675,275
19 Jul 22	19.05000 +1.32	19.29	18.01	18.25	2,673,325
18 Jul 22	17.73000 +0.53	18.43	17.56	17.71	1,877,591
15 Jul 22	17.20000 +0.66	17.39	16.16	16.66	2,822,650
14 Jul 22	16.54000 -0.88	17.18	16.20	17.11	2,287,384
13 Jul 22	17.42000 +0.10	17.92	16.94	17.15	1,403,229
12 Jul 22	17.32000 -0.14	17.69	17.07	17.42	1,929,487
11 Jul 22	17.46000 -0.58	18.03	17.33	17.82	1,114,528
08 Jul 22	18.04000 -0.06	18.39	17.64	17.87	2,073,183
07 Jul 22	18.10000 +0.39	18.35	17.61	17.83	1,653,392
06 Jul 22	17.71000 -0.84	18.90	17.61	18.50	1,058,474
05 Jul 22	18.55000 +0.89	18.79	17.05	17.34	1,287,626
01 Jul 22	17.66000 -0.03	18.06	17.30	17.60	1,355,921
30 Jun 22	17.69000 -0.09	18.03	16.64	17.50	2,687,173
29 Jun 22	17.78000 +0.33	17.85	17.00	17.28	998,353
28 Jun 22	17.45000 -0.84	18.86	17.42	18.20	1,246,759
27 Jun 22	18.29000 -0.70	19.29	17.96	19.07	2,147,537
24 Jun 22	18.99000 +0.71	19.25	18.56	18.60	1,362,756
23 Jun 22	18.28000 +0.85	18.35	17.08	17.55	1,666,703
22 Jun 22	17.43000 +0.32	17.80	16.80	16.90	1,823,019
21 Jun 22	17.11000 +0.11	17.66	17.09	17.16	2,900,965
17 Jun 22	17.00000 -0.13	17.50	16.73	17.32	2,606,121
16 Jun 22	17.13000 -1.86	18.63	16.75	18.34	3,092,231
15 Jun 22	18.99000 -0.21	19.60	18.43	19.29	1,949,534
14 Jun 22	19.20000 +0.15	19.38	18.70	19.07	1,282,167
13 Jun 22	19.05000 -1.09	19.53	18.51	19.18	1,996,977
10 Jun 22	20.14000 -0.59	20.67	19.76	20.50	1,301,534
09 Jun 22	20.73000 -0.49	21.37	20.46	20.96	1,171,647
08 Jun 22	21.22000 +0.06	21.52	20.55	20.92	1,345,061
07 Jun 22	21.16000 +0.22	21.46	20.73	20.92	1,230,194
06 Jun 22	20.94000 -0.97	22.16	20.27	22.16	3,205,698
03 Jun 22	21.91000 -0.77	22.49	21.61	22.08	1,190,416
02 Jun 22	22.68000 +1.56	23.03	21.18	21.44	2,715,941
01 Jun 22	21.12000 +0.47	21.57	20.50	20.57	1,736,016
31 May 22	20.65000 -0.35	21.43	20.50	21.13	1,682,266
27 May 22	21.00000 +1.30	21.04	19.94	19.97	2,868,634
26 May 22	19.70000 +1.04	20.05	18.80	18.80	1,974,947
25 May 22	18.66000 +0.34	19.14	17.82	18.10	2,549,037
24 May 22	18.32000 -1.72	19.72	18.06	19.72	2,976,840
23 May 22	20.04000 +0.09	20.07	18.78	19.95	2,490,557
20 May 22	19.95000 -0.78	21.48	18.93	21.00	4,614,587
19 May 22	20.73000 +1.11	21.09	19.25	19.70	7,060,617
18 May 22	19.62000 -0.99	21.06	18.86	20.50	4,612,959
17 May 22	20.61000 +0.21	23.60	19.90	23.15	6,976,119
16 May 22	20.40000 +0.18	20.90	19.34	20.15	5,197,802
13 May 22	20.22000 +1.20	21.10	19.28	19.28	4,280,258
12 May 22	19.02000 +2.29	19.27	16.38	16.43	6,576,041
11 May 22	16.73000 -3.37	20.13	16.54	20.00	5,856,515
10 May 22	20.10000 -0.64	21.59	19.31	21.04	3,273,312
09 May 22	20.74000 -1.79	21.65	20.17	21.50	4,420,918
06 May 22	22.53000 -0.71	22.92	20.80	22.92	4,520,630
05 May 22	23.24000 -2.49	25.26	22.96	24.94	3,372,201
04 May 22	25.73000 -0.56	26.32	24.21	26.32	2,931,723
03 May 22	26.29000 +0.25	26.86	25.77	25.98	1,518,993
02 May 22	26.04000 +1.07	26.11	24.36	24.68	1,824,602
29 Apr 22	24.97000 -0.58	26.04	24.67	25.25	2,077,078
28 Apr 22	25.55000 +1.44	25.69	23.97	24.49	1,788,801
27 Apr 22	24.11000 +0.17	24.50	23.23	23.94	2,445,382
26 Apr 22	23.94000 -2.27	26.05	23.37	25.96	5,558,996
25 Apr 22	26.21000 +0.20	26.27	25.33	25.50	2,332,341
22 Apr 22	26.01000 -0.13	26.34	25.33	26.00	3,775,728
21 Apr 22	26.14000 +0.09	26.60	25.38	26.35	3,859,922
20 Apr 22	26.05000 +0.04	26.51	25.47	26.25	1,616,424
19 Apr 22	26.01000 +1.46	26.06	24.70	24.80	2,388,070
18 Apr 22	24.55000 -0.27	25.10	23.70	24.47	2,109,432
14 Apr 22	24.82000 +0.27	25.02	24.22	24.59	2,021,847
13 Apr 22	24.55000 +0.80	24.57	23.47	23.60	3,309,601
12 Apr 22	23.75000 +0.77	24.16	23.25	23.50	3,001,615
11 Apr 22	22.98000 +0.30	23.64	22.40	22.50	1,441,996
08 Apr 22	22.68000 -0.71	23.28	22.44	23.13	1,046,541
07 Apr 22	23.39000 -0.11	23.71	22.60	23.35	1,860,184
06 Apr 22	23.50000 -1.70	24.50	23.31	24.44	3,375,872
05 Apr 22	25.20000 -1.62	26.62	24.92	26.62	1,408,832
04 Apr 22	26.82000 +1.19	27.10	25.35	25.70	1,649,593
01 Apr 22	25.63000 +0.39	25.93	24.87	25.33	1,193,263
31 Mar 22	25.24000 -0.99	26.25	25.23	26.22	2,093,495
30 Mar 22	26.23000 -0.66	26.71	25.79	26.67	1,260,796
29 Mar 22	26.89000 +0.77	27.98	25.05	26.90	2,741,092
28 Mar 22	26.12000 +0.57	26.35	23.88	25.55	1,429,313
25 Mar 22	25.55000 -1.11	26.36	24.80	26.30	2,368,293
24 Mar 22	26.66000 -0.78	27.82	26.08	27.45	2,035,929
23 Mar 22	27.44000 -0.31	28.01	27.03	27.20	2,649,480
22 Mar 22	27.75000 +0.61	29.18	27.60	27.71	3,252,162
21 Mar 22	27.14000 -0.69	28.40	26.37	28.00	4,443,775
18 Mar 22	27.83000 +3.40	28.17	25.53	26.58	7,990,284
17 Mar 22	24.43000 +0.90	24.59	22.88	23.37	4,367,049
16 Mar 22	23.53000 +2.20	23.85	22.10	22.10	3,341,803
15 Mar 22	21.33000 +1.41	21.39	19.75	19.92	2,342,767
14 Mar 22	19.92000 -2.10	21.59	19.87	20.74	5,321,059
11 Mar 22	22.02000 -1.03	23.90	21.87	23.06	1,908,423
10 Mar 22	23.05000 +0.16	23.91	22.10	22.32	1,852,474
09 Mar 22	22.89000 +2.06	22.97	21.70	21.79	2,175,960
08 Mar 22	20.83000 +0.10	22.15	20.61	20.66	2,376,973
07 Mar 22	20.73000 -1.24	22.24	20.69	21.93	2,669,737
04 Mar 22	21.97000 -0.69	22.72	21.63	22.22	1,743,585
03 Mar 22	22.66000 -0.89	23.66	22.47	23.58	1,584,933
02 Mar 22	23.55000 +1.60	23.77	21.99	22.31	2,884,385
01 Mar 22	21.95000 -2.40	24.11	21.39	24.02	3,831,539
28 Feb 22	24.35000 +0.34	24.40	23.28	23.71	1,716,255
25 Feb 22	24.01000 -0.62	25.03	23.58	24.55	1,662,368
24 Feb 22	24.63000 +0.80	24.80	22.00	22.25	3,859,000
23 Feb 22	23.83000 -0.39	24.66	23.25	24.57	4,391,492
22 Feb 22	24.22000 -0.81	24.85	23.55	24.26	3,168,923
18 Feb 22	25.03000 -1.51	26.90	24.92	26.54	2,156,623
17 Feb 22	26.54000 -1.78	28.68	26.33	28.11	1,161,012
16 Feb 22	28.32000 +0.57	28.36	27.01	27.42	1,587,790
15 Feb 22	27.75000 +0.68	28.40	27.26	27.57	1,785,539
14 Feb 22	27.07000 -0.38	27.83	26.82	27.39	1,461,059
11 Feb 22	27.45000 -1.92	29.58	27.00	29.27	3,060,894
10 Feb 22	29.37000 -0.88	31.29	29.03	29.83	2,050,339
09 Feb 22	30.25000 +0.81	30.57	29.70	30.00	1,963,694
08 Feb 22	29.44000 +0.94	29.59	28.30	28.30	905,532
07 Feb 22	28.50000 +0.72	29.35	27.93	28.00	1,885,673
04 Feb 22	27.78000 +0.83	28.17	26.52	27.00	1,641,917
03 Feb 22	26.95000 -1.74	28.71	26.71	27.83	2,189,772
02 Feb 22	28.69000 +0.31	29.99	28.10	28.96	2,255,135
01 Feb 22	28.38000 +2.01	28.85	26.79	27.80	3,018,110
31 Jan 22	26.37000 +1.97	26.85	24.50	24.50	2,438,416
28 Jan 22	24.40000 +0.18	24.53	22.82	24.15	2,757,934
27 Jan 22	24.22000 -0.78	26.08	23.85	25.38	1,809,216
26 Jan 22	25.00000 -0.43	27.53	24.56	26.82	2,319,927
25 Jan 22	25.43000 -1.17	26.75	24.66	25.82	2,750,680
24 Jan 22	26.60000 +0.85	26.74	23.75	24.76	5,996,347
21 Jan 22	25.75000 -0.51	26.24	24.04	26.07	4,440,047
20 Jan 22	26.26000 -0.57	28.11	26.16	27.00	3,591,350
19 Jan 22	26.83000 -0.54	27.51	26.58	27.22	1,603,522
18 Jan 22	27.37000 -0.66	27.74	26.50	27.18	2,771,867
14 Jan 22	28.03000 -1.42	29.49	26.38	29.25	4,726,798
13 Jan 22	29.45000 -1.23	30.81	29.07	30.72	2,776,603
12 Jan 22	30.68000 -1.44	32.73	30.00	32.20	3,799,324
11 Jan 22	32.12000 +0.65	33.76	31.72	31.79	6,287,380
10 Jan 22	31.47000 -1.53	32.38	29.50	32.08	3,130,249
07 Jan 22	33.00000 -0.36	33.67	31.80	33.34	1,860,664
06 Jan 22	33.36000 +0.50	34.10	32.00	33.21	1,990,340
05 Jan 22	32.86000 -3.58	36.20	32.00	36.20	2,613,851
04 Jan 22	36.44000 -2.24	39.12	35.81	38.75	1,542,964
03 Jan 22	38.68000 +0.87	40.22	38.11	38.75	1,497,222
31 Dec 21	37.81000 -0.26	39.06	37.80	38.07	293,054
30 Dec 21	38.07000 +1.04	38.80	36.71	36.74	632,685
29 Dec 21	37.03000 +1.59	37.10	34.75	35.64	743,471
28 Dec 21	35.44000 -1.08	37.25	35.10	36.37	813,475
27 Dec 21	36.52000 -2.09	39.12	36.37	38.99	1,361,484
23 Dec 21	38.61000 +0.94	38.95	37.00	37.85	1,089,953
22 Dec 21	37.67000 +0.09	37.85	36.69	37.07	486,351
21 Dec 21	37.58000 +2.32	37.65	35.68	36.81	1,034,044
20 Dec 21	35.26000 -0.94	36.44	34.53	35.25	948,571
17 Dec 21	36.20000 +0.08	37.25	34.10	35.02	1,823,631
16 Dec 21	36.12000 -1.08	38.47	35.67	37.75	1,860,607
15 Dec 21	37.20000 +0.64	37.83	34.85	36.21	1,092,419
14 Dec 21	36.56000 +0.54	36.86	34.60	35.35	1,720,920
13 Dec 21	36.02000 -2.26	38.02	35.51	37.87	2,012,372
10 Dec 21	38.28000 -1.13	40.18	37.56	39.55	1,496,642
09 Dec 21	39.41000 -2.40	42.50	39.20	41.95	1,231,537
08 Dec 21	41.81000 -0.58	43.80	41.31	43.11	1,078,627
07 Dec 21	42.39000 +2.24	43.17	40.60	41.17	1,601,334
06 Dec 21	40.15000 +3.35	40.58	36.21	36.95	1,763,950
03 Dec 21	36.80000 -1.95	39.95	36.01	38.75	2,388,839
02 Dec 21	38.75000 -0.30	39.29	37.14	39.29	1,906,113
01 Dec 21	39.05000 -1.11	41.40	38.83	40.80	1,900,423
30 Nov 21	40.16000 -2.09	41.99	38.35	41.26	2,145,626
29 Nov 21	42.25000 -0.86	43.89	41.71	43.73	1,608,740
26 Nov 21	43.11000 -2.60	44.00	41.15	44.00	1,446,650
24 Nov 21	45.71000 +3.22	46.74	42.00	42.00	1,907,758
23 Nov 21	42.49000 -0.07	45.79	41.30	42.16	2,366,987
22 Nov 21	42.56000 -2.38	45.45	41.10	45.19	2,243,511
19 Nov 21	44.94000 -0.06	48.97	42.21	48.39	3,758,612
18 Nov 21	45.00000 -6.45	50.72	44.95	50.10	3,128,772
17 Nov 21	51.45000 +5.84	55.87	43.05	43.05	7,956,373
16 Nov 21	45.61000 +9.18	46.70	39.30	39.40	8,917,015
15 Nov 21	36.43000 -0.77	38.72	36.10	37.75	2,112,367
12 Nov 21	37.20000 +0.19	37.68	35.85	37.55	643,674
11 Nov 21	37.01000 -0.18	37.79	35.55	37.52	765,769
10 Nov 21	37.19000 -0.66	38.93	36.91	37.43	783,192
09 Nov 21	37.85000 -0.39	39.42	37.51	38.21	1,066,124
08 Nov 21	38.24000 -0.95	39.55	36.90	39.48	2,049,067
05 Nov 21	39.19000 +1.56	39.80	37.89	38.08	1,037,441
04 Nov 21	37.63000 -0.82	38.70	36.19	38.65	1,198,764
03 Nov 21	38.45000 +3.04	38.76	35.33	35.41	1,599,892
02 Nov 21	35.41000 -1.17	36.96	35.21	36.77	542,362
01 Nov 21	36.58000 +2.42	36.79	34.22	34.45	1,035,592
29 Oct 21	34.16000 +0.46	34.50	33.03	33.36	402,670
28 Oct 21	33.70000 -0.30	35.43	32.93	34.36	863,696
27 Oct 21	34.00000 -1.58	35.90	33.68	35.90	1,218,292
26 Oct 21	35.58000 +0.60	36.50	34.65	35.24	1,571,152
25 Oct 21	34.98000 +1.72	36.20	33.01	33.37	1,154,443
22 Oct 21	33.26000 -0.45	34.08	32.50	33.68	778,638
21 Oct 21	33.71000 +2.35	33.85	31.18	31.18	1,294,301
20 Oct 21	31.36000 +1.59	32.50	30.10	30.31	1,265,312
19 Oct 21	29.77000 -0.30	30.90	29.41	30.57	568,471
18 Oct 21	30.07000 +0.35	30.52	29.34	29.72	567,856
15 Oct 21	29.72000 +0.15	31.06	29.60	29.63	413,471
14 Oct 21	29.57000 -1.13	31.22	29.15	31.18	1,179,358
13 Oct 21	30.70000 +0.16	31.35	30.65	30.80	684,670
12 Oct 21	30.54000 -0.15	32.50	30.11	31.31	1,164,215
11 Oct 21	30.69000 +0.62	31.62	30.30	30.30	1,315,704
08 Oct 21	30.07000 +0.23	30.42	29.01	30.04	619,415
07 Oct 21	29.84000 +0.25	30.97	29.29	29.59	615,653
06 Oct 21	29.59000 -0.85	30.22	29.22	30.00	743,370
05 Oct 21	30.44000 +1.35	31.18	28.93	29.09	1,370,182
04 Oct 21	29.09000 -1.41	30.24	28.10	29.12	1,308,536
01 Oct 21	30.50000 +0.37	30.98	29.80	30.14	1,062,483
30 Sep 21	30.13000 -0.77	32.40	30.06	30.90	1,468,851
29 Sep 21	30.90000 -1.10	33.24	30.31	32.24	2,383,351
28 Sep 21	32.00000 -1.37	33.04	31.85	32.62	1,776,255
27 Sep 21	33.37000 -2.65	35.99	32.92	35.71	1,780,587
24 Sep 21	36.02000 -1.32	37.32	35.60	37.20	1,180,981
23 Sep 21	37.34000 +1.59	37.68	35.84	36.55	902,269
22 Sep 21	35.75000 -2.89	39.80	35.55	39.40	1,703,681
21 Sep 21	38.64000 +2.63	39.01	36.01	37.78	1,339,494
20 Sep 21	36.01000 -2.94	38.00	34.35	38.00	2,779,643
17 Sep 21	38.95000 +1.46	40.80	38.15	39.64	3,661,908
16 Sep 21	37.49000 +2.49	40.13	35.90	36.00	6,458,744
15 Sep 21	35.00000 +0.00	38.00	34.50	35.40	13,765,817

On Holding AG

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	35.42000 +0.01	35.80	35.30	35.55	6,172,414
19 Oct 26	35.41000 +0.66	35.86	34.45	34.52	7,230,166
16 Oct 26	34.75000 -0.44	35.76	34.27	35.46	10,168,020
15 Oct 26	35.19000 -0.31	36.08	34.88	35.85	9,524,217
14 Oct 26	35.50000 +0.01	35.72	34.98	35.46	10,038,470
13 Oct 26	35.49000 +0.14	35.85	35.12	35.53	8,620,279
12 Oct 26	35.35000 +0.26	35.37	34.69	34.91	8,149,329
09 Oct 26	35.09000 +1.05	35.17	33.85	34.03	11,119,859
08 Oct 26	34.04000 +0.82	34.28	32.67	32.85	13,590,060
07 Oct 26	33.22000 +0.09	33.31	32.56	32.85	8,201,719
06 Oct 26	33.13000 +1.25	33.17	31.70	31.98	11,142,220
05 Oct 26	31.88000 +1.03	31.91	30.82	30.92	10,087,639
02 Oct 26	30.85000 +0.65	30.98	29.68	30.25	12,720,229
01 Oct 26	30.20000 +0.59	30.35	29.56	29.94	11,749,812
30 Sep 26	29.61000 +0.06	29.75	29.17	29.75	8,949,073
29 Sep 26	29.55000 -0.45	30.26	29.50	30.04	8,263,928
28 Sep 26	30.00000 +0.04	30.24	29.28	29.66	7,273,442
25 Sep 26	29.96000 -0.50	31.00	29.75	30.69	12,744,849
24 Sep 26	30.46000 +0.30	30.75	29.70	30.16	10,999,442
23 Sep 26	30.16000 +0.77	30.77	29.50	29.99	17,752,396
22 Sep 26	29.39000 +2.07	31.16	29.37	30.40	43,259,784
21 Sep 26	27.32000 +0.06	27.86	26.91	27.63	13,274,337
18 Sep 26	27.26000 -0.07	28.38	27.02	28.35	20,978,124
17 Sep 26	27.33000 +0.18	27.68	26.36	27.60	10,180,818
16 Sep 26	27.15000 +0.39	27.78	26.88	27.00	7,944,090
15 Sep 26	26.76000 -0.71	27.42	26.62	27.30	8,206,528
14 Sep 26	27.47000 +0.06	27.74	27.25	27.48	6,484,691
11 Sep 26	27.41000 +0.56	27.97	27.20	27.43	7,332,138
10 Sep 26	26.85000 +0.01	27.15	26.60	26.75	8,466,306
09 Sep 26	26.84000 -0.43	27.88	26.82	26.89	9,101,857
08 Sep 26	27.27000 -0.72	28.14	27.10	28.00	9,886,383
04 Sep 26	27.99000 -0.37	28.36	27.80	27.80	7,244,249
03 Sep 26	28.36000 +0.56	28.38	27.65	27.99	4,673,802
02 Sep 26	27.80000 +0.07	27.99	27.56	27.68	5,827,277
01 Sep 26	27.73000 -0.77	28.27	27.71	28.20	5,774,826
31 Aug 26	28.50000 -0.35	28.83	28.20	28.81	6,697,965
28 Aug 26	28.85000 -0.10	29.50	28.85	29.21	4,991,095
27 Aug 26	28.95000 -0.28	29.67	28.82	29.42	6,075,766
26 Aug 26	29.23000 +0.40	29.40	28.65	29.01	7,230,815
25 Aug 26	28.83000 -0.68	29.08	28.55	28.88	9,993,190
24 Aug 26	29.51000 -0.51	30.25	29.26	30.00	7,195,422
21 Aug 26	30.02000 +0.12	30.36	29.91	30.36	5,210,906
20 Aug 26	29.90000 -1.36	31.04	29.63	31.01	9,874,768
19 Aug 26	31.26000 +0.23	31.68	30.98	31.42	6,821,644
18 Aug 26	31.03000 -0.28	31.62	30.84	31.40	9,625,767
17 Aug 26	31.31000 -0.91	32.93	31.08	32.80	10,052,136
14 Aug 26	32.22000 +0.63	32.75	31.27	31.50	9,043,465
13 Aug 26	31.59000 +0.58	31.59	30.45	31.46	13,045,024
12 Aug 26	31.01000 +0.10	32.01	30.61	31.86	16,949,996
11 Aug 26	30.91000 -7.87	31.75	30.11	31.59	43,665,312
10 Aug 26	38.78000 +1.23	39.05	37.60	38.34	9,332,015
07 Aug 26	37.55000 +0.21	38.04	37.16	38.00	5,063,640
06 Aug 26	37.34000 -0.85	38.33	37.12	38.02	3,595,477
05 Aug 26	38.19000 +0.58	38.72	37.67	38.00	3,349,412
04 Aug 26	37.61000 -0.34	38.50	37.58	38.50	3,638,082
03 Aug 26	37.95000 +1.71	38.35	37.42	37.76	4,928,106
31 Jul 26	36.24000 -0.86	37.10	36.22	37.10	3,110,839
30 Jul 26	37.10000 -0.81	37.50	36.51	37.42	4,182,267
29 Jul 26	37.91000 +0.02	38.76	37.13	37.41	3,400,922
28 Jul 26	37.89000 +0.83	38.37	37.30	37.78	3,377,824
27 Jul 26	37.06000 +1.24	37.69	36.67	36.67	5,363,304
24 Jul 26	35.82000 +0.98	36.13	34.61	34.86	6,972,766
23 Jul 26	34.84000 -1.81	36.44	34.69	36.44	5,151,282
22 Jul 26	36.65000 -0.59	37.48	36.08	37.46	4,199,050
21 Jul 26	37.24000 -0.41	37.95	36.95	37.58	2,327,890
20 Jul 26	37.65000 +0.45	37.85	36.62	37.02	3,748,620
17 Jul 26	37.20000 -1.00	38.35	37.05	37.68	3,133,129
16 Jul 26	38.20000 +0.74	38.85	36.78	37.86	2,399,748
15 Jul 26	37.46000 -0.28	38.43	37.40	37.76	2,930,354
14 Jul 26	37.74000 -0.18	38.46	37.50	37.50	2,562,308
13 Jul 26	37.92000 -0.62	39.23	37.67	38.83	3,398,783
10 Jul 26	38.54000 +1.77	38.82	36.67	37.43	5,752,368
09 Jul 26	36.77000 +0.39	37.36	35.67	35.89	3,438,241
08 Jul 26	36.38000 -0.24	36.55	35.28	36.05	3,392,108
07 Jul 26	36.62000 -0.25	37.14	35.88	36.96	4,189,545
06 Jul 26	36.87000 +0.04	37.45	36.12	36.95	4,223,187
02 Jul 26	36.83000 +1.27	37.25	35.86	36.50	4,149,094
01 Jul 26	35.56000 +0.14	36.49	35.27	35.58	5,561,689
30 Jun 26	35.42000 +0.00	35.89	34.67	35.38	6,091,124
29 Jun 26	35.42000 -1.65	37.33	35.36	36.89	4,292,383
26 Jun 26	37.07000 +0.49	37.45	35.68	36.31	5,283,237
25 Jun 26	36.58000 -0.34	38.36	36.41	37.72	5,046,757
24 Jun 26	36.92000 +1.78	36.92	35.22	35.63	7,947,932
23 Jun 26	35.14000 -1.07	36.10	35.09	35.79	4,793,038
22 Jun 26	36.21000 -2.67	38.68	35.63	38.68	8,259,415
18 Jun 26	38.88000 +1.16	39.20	37.99	38.11	3,989,097
17 Jun 26	37.72000 -0.34	39.15	37.57	38.17	5,602,351
16 Jun 26	38.06000 -0.63	39.29	37.94	38.65	4,527,503
15 Jun 26	38.69000 +0.11	39.74	38.14	39.60	3,333,563
12 Jun 26	38.58000 -0.63	39.74	38.47	39.50	3,187,277
11 Jun 26	39.21000 +1.21	39.22	37.32	37.32	4,658,865
10 Jun 26	38.00000 -0.25	38.49	37.36	37.75	3,203,187
09 Jun 26	38.25000 +1.14	38.92	37.29	37.46	4,428,046
08 Jun 26	37.11000 +0.03	37.21	35.78	36.43	4,065,682
05 Jun 26	37.08000 -0.39	37.63	36.66	37.20	3,932,205
04 Jun 26	37.47000 -0.05	37.90	37.05	37.79	5,145,299
03 Jun 26	37.52000 -0.80	38.00	36.77	38.00	3,916,838
02 Jun 26	38.32000 -1.31	39.25	38.06	39.24	5,583,133
01 Jun 26	39.63000 -1.19	41.41	39.60	40.67	7,400,268
29 May 26	40.82000 +1.07	41.00	39.61	39.75	4,795,179
28 May 26	39.75000 +0.13	40.07	38.58	39.19	5,064,645
27 May 26	39.62000 -0.70	41.28	39.59	41.12	5,751,783
26 May 26	40.32000 +0.51	40.46	39.44	40.03	5,538,708
22 May 26	39.81000 +0.62	40.16	39.26	39.40	5,102,127
21 May 26	39.19000 +1.34	39.26	37.01	37.58	8,108,989
20 May 26	37.85000 +0.51	37.95	36.14	37.24	7,011,130
19 May 26	37.34000 -0.76	38.30	37.04	38.17	5,216,528
18 May 26	38.10000 +0.84	38.27	36.85	36.90	6,312,864
15 May 26	37.26000 +0.42	37.65	35.96	37.00	8,406,045
14 May 26	36.84000 +1.45	36.97	35.31	35.39	9,857,337
13 May 26	35.39000 +1.56	35.94	33.56	33.78	15,477,801
12 May 26	33.83000 -0.21	34.23	31.62	32.12	16,618,045
11 May 26	34.04000 -1.20	35.34	33.57	35.01	11,115,182
08 May 26	35.24000 -0.41	35.75	34.82	35.65	6,030,472
07 May 26	35.65000 -0.41	36.73	35.38	36.00	5,801,516
06 May 26	36.06000 +1.47	36.07	35.08	35.63	6,267,038
05 May 26	34.59000 +0.30	34.85	33.81	34.57	4,845,834
04 May 26	34.29000 -0.25	35.21	34.17	34.42	4,720,236
01 May 26	34.54000 -1.07	36.26	34.33	35.91	7,176,720
30 Apr 26	35.61000 +0.28	35.98	34.88	35.33	3,481,663
29 Apr 26	35.33000 -0.10	35.49	34.88	35.39	3,122,919
28 Apr 26	35.43000 -0.50	36.23	35.01	35.78	3,970,934
27 Apr 26	35.93000 -0.32	36.25	35.36	35.92	3,021,957
24 Apr 26	36.25000 +0.03	36.30	35.10	35.88	4,353,636
23 Apr 26	36.22000 -0.38	36.90	35.60	36.90	3,984,328
22 Apr 26	36.60000 -0.13	37.18	35.87	36.87	4,584,563
21 Apr 26	36.73000 -0.52	37.89	36.44	37.34	3,116,548
20 Apr 26	37.25000 +0.30	37.42	35.88	36.48	4,162,768
17 Apr 26	36.95000 +1.53	37.77	36.69	36.69	5,794,133
16 Apr 26	35.42000 -0.01	36.57	35.39	36.20	4,155,095
15 Apr 26	35.43000 -0.15	36.22	35.41	35.94	5,666,710
14 Apr 26	35.58000 +1.39	35.85	34.33	34.39	7,358,480
13 Apr 26	34.19000 +0.64	34.48	33.15	33.33	4,799,182
10 Apr 26	33.55000 -0.89	34.60	33.01	34.39	5,941,247
09 Apr 26	34.44000 +0.63	34.53	33.20	33.60	5,346,263
08 Apr 26	33.81000 +1.60	35.59	33.53	34.60	8,495,385
07 Apr 26	32.21000 -1.46	33.44	31.76	33.31	15,743,653
06 Apr 26	33.67000 +0.64	33.97	32.81	32.95	4,391,342
02 Apr 26	33.03000 -1.74	34.53	32.83	33.97	8,077,670
01 Apr 26	34.77000 +0.75	35.08	33.50	33.51	7,621,735
31 Mar 26	34.02000 +2.14	34.24	32.28	32.48	9,700,208
30 Mar 26	31.88000 -0.51	33.14	31.75	32.53	7,288,526
27 Mar 26	32.39000 +0.28	32.99	31.41	32.00	11,954,733
26 Mar 26	32.11000 -3.05	34.95	32.05	34.82	16,724,305
25 Mar 26	35.16000 -4.43	37.49	34.70	36.97	24,848,668
24 Mar 26	39.59000 -0.27	40.11	39.16	39.44	3,911,292
23 Mar 26	39.86000 +2.20	40.52	38.21	38.36	6,206,422
20 Mar 26	37.66000 -1.21	38.87	37.30	38.70	4,241,301
19 Mar 26	38.87000 -0.18	39.02	38.07	38.49	3,845,159
18 Mar 26	39.05000 -0.74	40.34	38.91	39.44	3,155,474
17 Mar 26	39.79000 +0.54	40.56	39.65	39.67	3,947,782
16 Mar 26	39.25000 +1.26	39.38	37.93	38.10	6,007,064
13 Mar 26	37.99000 +0.03	38.35	37.63	38.10	5,012,348
12 Mar 26	37.96000 -1.48	40.04	37.81	39.11	8,098,860
11 Mar 26	39.44000 -1.58	41.48	39.10	41.25	7,467,460
10 Mar 26	41.02000 -0.16	41.72	40.44	41.25	3,943,317
09 Mar 26	41.18000 -0.28	41.40	39.06	40.55	9,198,957
06 Mar 26	41.46000 -1.91	43.25	41.39	42.40	5,490,405
05 Mar 26	43.37000 +0.14	44.12	42.28	43.23	5,451,331
04 Mar 26	43.23000 -0.68	43.44	41.78	43.22	8,325,301
03 Mar 26	43.91000 -2.85	44.05	40.10	41.04	19,356,740
02 Mar 26	46.76000 +0.28	47.26	44.52	44.91	8,993,339
27 Feb 26	46.48000 -1.12	47.06	45.81	46.80	3,732,601
26 Feb 26	47.60000 +0.95	48.08	46.54	47.21	4,062,314
25 Feb 26	46.65000 -0.14	47.20	46.13	46.90	3,635,365
24 Feb 26	46.79000 -0.65	47.44	46.25	47.42	3,186,460
23 Feb 26	47.44000 -1.98	48.97	46.53	48.18	6,178,000
20 Feb 26	49.42000 +1.40	50.30	47.74	47.80	5,419,652
19 Feb 26	48.02000 +0.69	48.31	46.71	47.10	3,122,185
18 Feb 26	47.33000 +0.67	47.93	46.47	46.61	2,787,397
17 Feb 26	46.66000 +1.37	46.67	45.21	45.31	3,920,359
13 Feb 26	45.29000 +1.02	45.49	44.40	44.70	3,155,359
12 Feb 26	44.27000 -1.02	46.34	43.83	45.60	3,612,917
11 Feb 26	45.29000 -0.01	46.13	45.08	45.64	5,193,136
10 Feb 26	45.30000 +0.96	46.34	44.25	44.88	3,365,810
09 Feb 26	44.34000 +0.87	45.05	43.50	43.54	3,899,563
06 Feb 26	43.47000 +0.55	43.85	42.44	43.29	4,538,815
05 Feb 26	42.92000 -0.95	44.00	42.28	43.59	4,586,972
04 Feb 26	43.87000 -0.26	45.47	43.33	44.15	4,537,932
03 Feb 26	44.13000 -1.81	46.14	42.99	45.63	9,994,075
02 Feb 26	45.94000 +0.69	46.17	44.97	45.00	5,774,008
30 Jan 26	45.25000 +0.23	46.01	44.66	45.79	4,618,696
29 Jan 26	45.02000 +0.16	45.02	44.07	44.51	6,405,440
28 Jan 26	44.86000 -0.66	46.06	44.10	45.95	4,588,139
27 Jan 26	45.52000 -0.95	46.61	45.52	46.61	3,790,645
26 Jan 26	46.47000 +0.51	46.63	45.72	45.84	3,411,638
23 Jan 26	45.96000 -0.66	47.00	45.42	46.86	2,773,803
22 Jan 26	46.62000 +0.32	47.30	46.19	46.19	2,791,046
21 Jan 26	46.30000 +2.18	47.04	45.34	45.74	6,739,059
20 Jan 26	44.12000 -0.93	46.15	44.10	45.07	6,315,211
16 Jan 26	45.05000 -0.95	46.21	44.99	45.90	4,427,567
15 Jan 26	46.00000 +0.93	46.25	44.22	44.61	7,381,319
14 Jan 26	45.07000 -2.19	47.30	44.85	47.30	7,679,969
13 Jan 26	47.26000 -1.65	48.81	47.12	48.81	5,877,637
12 Jan 26	48.91000 -0.21	50.29	47.87	48.59	4,648,345
09 Jan 26	49.12000 -1.51	51.08	48.53	49.58	6,449,716
08 Jan 26	50.63000 +1.97	51.06	48.25	48.27	4,058,896
07 Jan 26	48.66000 -0.38	49.77	48.42	48.88	4,367,551
06 Jan 26	49.04000 +0.04	50.17	48.08	49.00	5,159,429
05 Jan 26	49.00000 +2.05	49.69	47.42	47.50	5,743,161
02 Jan 26	46.95000 +0.47	47.61	46.67	46.84	3,228,888
31 Dec 25	46.48000 -0.97	47.43	46.23	47.30	2,996,042
30 Dec 25	47.45000 -0.01	48.19	47.35	47.42	5,121,349
29 Dec 25	47.46000 +0.68	47.91	46.28	46.28	3,715,094
26 Dec 25	46.78000 +0.29	46.96	46.16	46.71	2,807,050
24 Dec 25	46.49000 -1.40	47.80	46.40	47.80	2,108,735
23 Dec 25	47.89000 -0.25	48.18	47.51	48.02	3,065,658
22 Dec 25	48.14000 -0.43	49.00	47.84	48.94	3,595,442
19 Dec 25	48.57000 +0.11	48.90	47.67	48.00	5,528,111
18 Dec 25	48.46000 +0.36	49.78	48.27	48.51	4,045,721
17 Dec 25	48.10000 -0.19	48.62	47.73	48.21	3,270,637
16 Dec 25	48.29000 +0.50	49.54	47.94	48.00	4,625,949
15 Dec 25	47.79000 -0.97	48.90	47.23	48.83	4,929,590
12 Dec 25	48.76000 -0.74	50.02	48.57	49.48	3,598,717
11 Dec 25	49.50000 +0.78	49.58	47.80	48.20	5,540,340
10 Dec 25	48.72000 +1.41	49.52	47.60	47.70	6,914,555
09 Dec 25	47.31000 +0.29	47.75	46.54	47.10	2,832,115
08 Dec 25	47.02000 -1.12	47.90	45.83	47.84	5,534,517
05 Dec 25	48.14000 +1.63	48.16	46.57	46.57	5,855,051
04 Dec 25	46.51000 -0.56	47.87	46.30	47.28	3,586,207
03 Dec 25	47.07000 +1.92	47.58	45.15	45.34	6,644,495
02 Dec 25	45.15000 +0.47	46.05	44.87	45.00	5,836,271
01 Dec 25	44.68000 +0.69	45.38	43.17	43.52	8,712,191
28 Nov 25	43.99000 +0.80	44.24	43.28	43.34	3,016,420
26 Nov 25	43.19000 +1.43	43.44	41.51	41.97	4,828,136
25 Nov 25	41.76000 +0.97	42.85	40.26	40.75	6,217,855
24 Nov 25	40.79000 -0.49	41.60	40.63	41.05	5,112,272
21 Nov 25	41.28000 -0.14	42.07	40.45	41.57	6,718,241
20 Nov 25	41.42000 -1.88	43.57	41.33	42.97	8,071,212
19 Nov 25	43.30000 +0.64	43.46	42.18	42.72	5,945,832
18 Nov 25	42.66000 +1.26	42.71	41.24	41.68	6,761,727
17 Nov 25	41.40000 -1.00	42.90	41.08	42.00	7,051,369
14 Nov 25	42.40000 +0.00	44.14	42.01	42.40	13,463,509
13 Nov 25	42.40000 +0.89	44.73	41.45	42.29	19,632,364
12 Nov 25	41.51000 +6.33	44.87	41.01	43.84	48,426,200
11 Nov 25	35.18000 +0.22	35.97	34.87	35.82	12,173,573
10 Nov 25	34.96000 -0.04	35.89	34.40	35.81	10,159,861
07 Nov 25	35.00000 -0.51	35.93	34.38	35.12	9,737,950
06 Nov 25	35.51000 -0.57	36.16	34.89	35.67	7,514,075
05 Nov 25	36.08000 -0.12	37.16	35.68	36.14	6,948,735
04 Nov 25	36.20000 -0.26	36.27	35.35	35.60	6,393,671
03 Nov 25	36.46000 -0.69	37.49	35.78	36.75	7,458,229
31 Oct 25	37.15000 -0.08	37.81	36.65	37.25	7,901,987
30 Oct 25	37.23000 -2.06	39.21	37.14	39.12	10,707,424
29 Oct 25	39.29000 -1.88	40.75	38.69	40.53	8,152,609
28 Oct 25	41.17000 -1.04	41.99	40.35	41.81	6,628,113
27 Oct 25	42.21000 +0.51	42.95	41.70	42.35	4,674,743
24 Oct 25	41.70000 -1.53	42.65	41.21	41.81	7,271,455
23 Oct 25	43.23000 +0.96	43.35	41.86	42.10	4,136,416
22 Oct 25	42.27000 -0.64	43.50	42.05	42.98	3,769,295
21 Oct 25	42.91000 +1.44	43.42	41.16	41.44	4,090,405
20 Oct 25	41.47000 -0.35	42.54	41.39	41.98	3,669,458
17 Oct 25	41.82000 -0.16	42.14	41.48	41.48	3,850,038
16 Oct 25	41.98000 +0.54	42.35	41.46	41.73	4,282,865
15 Oct 25	41.44000 -0.74	43.02	41.40	42.50	6,466,292
14 Oct 25	42.18000 -0.79	42.90	41.66	42.33	3,436,056
13 Oct 25	42.97000 +1.11	43.02	41.38	41.90	4,775,607
10 Oct 25	41.86000 -1.44	43.56	41.31	43.40	6,008,322
09 Oct 25	43.30000 -0.32	43.92	42.84	43.56	3,704,257
08 Oct 25	43.62000 +1.91	43.83	41.88	41.95	5,587,515
07 Oct 25	41.71000 -0.86	42.52	41.40	42.47	7,115,266
06 Oct 25	42.57000 +0.47	42.74	41.85	42.55	4,131,285
03 Oct 25	42.10000 -0.26	42.79	42.07	42.15	4,340,871
02 Oct 25	42.36000 +1.40	42.58	40.90	41.32	6,805,070
01 Oct 25	40.96000 -1.39	42.59	40.80	42.41	7,742,986
30 Sep 25	42.35000 -1.24	43.79	41.97	43.75	5,405,126
29 Sep 25	43.59000 +1.12	43.67	42.26	43.35	4,654,031
26 Sep 25	42.47000 -1.45	44.32	42.46	44.02	5,377,043
25 Sep 25	43.92000 -1.84	45.40	43.39	45.30	7,619,415
24 Sep 25	45.76000 -0.10	46.09	45.50	45.81	2,755,147
23 Sep 25	45.86000 +0.27	46.64	45.63	45.78	5,096,147
22 Sep 25	45.59000 +0.36	45.89	44.65	45.03	5,492,417
19 Sep 25	45.23000 +0.24	45.61	44.46	45.25	6,124,257
18 Sep 25	44.99000 +1.15	45.30	44.15	44.15	5,878,600
17 Sep 25	43.84000 +0.82	44.35	43.16	43.44	6,016,186
16 Sep 25	43.02000 +0.35	43.02	42.01	42.50	4,653,577
15 Sep 25	42.67000 -0.22	43.54	42.49	43.42	4,915,669
12 Sep 25	42.89000 -0.41	43.41	42.84	43.21	3,858,457
11 Sep 25	43.30000 +0.45	44.05	42.25	42.80	6,259,654
10 Sep 25	42.85000 -1.54	44.36	42.39	44.30	7,518,308
09 Sep 25	44.39000 -0.81	45.44	44.23	45.18	4,314,886
08 Sep 25	45.20000 -0.32	46.19	44.62	45.85	6,404,980
05 Sep 25	45.52000 -0.53	46.34	45.22	45.83	5,230,937
04 Sep 25	46.05000 +1.25	46.08	44.61	44.65	3,737,302
03 Sep 25	44.80000 +0.01	45.65	44.31	44.60	4,412,307
02 Sep 25	44.79000 -0.29	44.91	44.11	44.43	5,211,580
29 Aug 25	45.08000 +0.49	45.49	44.44	44.52	4,565,195
28 Aug 25	44.59000 -0.59	45.73	44.53	45.38	4,451,260
27 Aug 25	45.18000 +0.00	45.77	45.01	45.43	2,774,903
26 Aug 25	45.18000 -0.41	46.04	44.91	45.86	3,749,055
25 Aug 25	45.59000 -0.97	46.81	45.52	46.50	4,308,098
22 Aug 25	46.56000 +1.98	46.56	44.17	44.73	5,809,963
21 Aug 25	44.58000 -0.66	45.05	44.21	44.90	5,566,601
20 Aug 25	45.24000 +0.21	45.83	44.48	45.26	4,567,665
19 Aug 25	45.03000 -0.19	46.03	44.73	45.41	6,306,654
18 Aug 25	45.22000 -0.12	45.85	44.89	45.29	5,586,072
15 Aug 25	45.34000 +1.13	45.60	44.65	44.77	9,017,728
14 Aug 25	44.21000 -3.98	47.14	44.02	47.00	14,639,184
13 Aug 25	48.19000 -1.62	49.02	47.19	48.45	14,359,439
12 Aug 25	49.81000 +4.09	52.20	48.65	52.20	19,392,540
11 Aug 25	45.72000 +0.06	47.03	45.51	46.64	15,463,852
08 Aug 25	45.66000 +0.50	45.85	44.91	45.41	6,702,155
07 Aug 25	45.16000 -1.65	47.51	44.70	47.30	9,357,171
06 Aug 25	46.81000 -0.34	47.81	46.35	47.26	6,258,099
05 Aug 25	47.15000 -0.45	48.00	47.09	48.00	4,469,364
04 Aug 25	47.60000 +0.57	47.75	46.74	47.27	7,625,902
01 Aug 25	47.03000 -1.54	47.99	46.61	47.50	8,754,279
31 Jul 25	48.57000 -2.11	50.94	48.26	50.83	6,929,475
30 Jul 25	50.68000 -1.07	51.91	50.27	51.55	5,539,347
29 Jul 25	51.75000 +0.80	52.41	51.10	51.20	5,813,476
28 Jul 25	50.95000 +0.19	51.46	50.43	51.17	5,498,804
25 Jul 25	50.76000 +0.81	51.64	50.31	51.60	4,125,138
24 Jul 25	49.95000 -1.69	51.44	49.61	51.38	5,339,582
23 Jul 25	51.64000 +1.28	51.84	50.66	50.90	4,591,710
22 Jul 25	50.36000 -2.85	52.78	50.10	52.57	7,165,287
21 Jul 25	53.21000 +0.09	53.37	52.13	53.13	4,221,333
18 Jul 25	53.12000 -1.12	54.37	52.93	54.29	2,955,459
17 Jul 25	54.24000 +1.36	54.41	52.57	52.90	3,809,876
16 Jul 25	52.88000 -0.58	53.69	51.90	53.58	3,642,018
15 Jul 25	53.46000 +0.20	53.54	51.55	53.32	4,120,247
14 Jul 25	53.26000 +0.82	53.73	52.23	52.56	3,271,947
11 Jul 25	52.44000 -0.87	53.48	52.18	53.31	3,611,495
10 Jul 25	53.31000 -0.81	54.72	53.06	54.20	3,632,887
09 Jul 25	54.12000 +1.52	54.13	52.25	52.80	3,119,140
08 Jul 25	52.60000 -1.76	54.50	52.03	53.93	4,989,804
07 Jul 25	54.36000 +0.05	54.64	53.35	54.17	5,432,804
03 Jul 25	54.31000 +0.61	54.72	53.51	54.13	3,203,823
02 Jul 25	53.70000 +1.49	55.95	52.00	52.18	12,364,987
01 Jul 25	52.21000 +0.16	53.17	51.19	51.50	4,709,985
30 Jun 25	52.05000 -0.44	53.00	51.86	52.88	4,838,589
27 Jun 25	52.49000 +0.90	52.98	51.64	52.49	26,314,394
26 Jun 25	51.59000 +0.11	52.06	50.75	51.68	4,581,706
25 Jun 25	51.48000 -0.98	52.99	51.00	52.89	3,662,790
24 Jun 25	52.46000 -0.61	53.84	52.35	53.64	3,707,492
23 Jun 25	53.07000 +0.40	53.12	51.21	51.88	4,413,056
20 Jun 25	52.67000 +0.80	53.05	51.74	52.26	3,691,563
18 Jun 25	51.87000 -0.21	52.40	51.36	52.09	3,073,363
17 Jun 25	52.08000 -0.93	53.09	51.96	52.68	4,113,219
16 Jun 25	53.01000 +0.75	53.58	52.50	53.18	5,947,389
13 Jun 25	52.26000 -3.47	55.45	51.12	54.24	9,328,607
12 Jun 25	55.73000 -1.06	56.81	55.11	56.13	3,719,706
11 Jun 25	56.79000 -0.14	58.08	56.79	57.20	2,937,069
10 Jun 25	56.93000 +0.47	57.03	56.03	56.50	4,237,914
09 Jun 25	56.46000 -0.10	57.80	56.00	57.75	2,987,690
06 Jun 25	56.56000 -0.39	57.19	56.23	56.90	2,741,496
05 Jun 25	56.95000 -1.08	58.25	56.13	57.95	5,705,751
04 Jun 25	58.03000 -0.50	58.69	57.91	58.53	2,793,327
03 Jun 25	58.53000 -0.61	59.21	58.23	59.16	3,071,415
02 Jun 25	59.14000 -0.25	59.36	58.27	59.20	3,301,614
30 May 25	59.39000 +0.55	59.56	58.42	59.02	3,403,528
29 May 25	58.84000 -0.94	60.62	58.58	60.47	4,224,241
28 May 25	59.78000 -0.90	61.29	59.57	61.00	4,043,490
27 May 25	60.68000 +2.24	60.81	59.41	59.53	4,553,067
23 May 25	58.44000 -0.38	59.26	55.88	56.10	4,394,994
22 May 25	58.82000 -0.32	59.60	58.56	58.81	3,891,812
21 May 25	59.14000 -0.53	60.39	58.95	59.10	5,541,050
20 May 25	59.67000 -0.32	60.42	59.19	59.76	3,065,763
19 May 25	59.99000 +0.09	60.32	58.18	58.50	3,747,063
16 May 25	59.90000 -0.35	60.42	59.29	60.34	6,093,904
15 May 25	60.25000 +2.66	60.34	57.19	57.50	11,346,228
14 May 25	57.59000 +0.21	59.56	57.10	57.32	7,851,916
13 May 25	57.38000 +6.07	57.98	54.68	55.01	14,604,825
12 May 25	51.31000 +1.89	52.28	49.83	51.40	9,526,213
09 May 25	49.42000 -0.30	50.10	49.11	49.47	2,596,851
08 May 25	49.72000 +1.19	50.55	48.96	49.45	5,085,444
07 May 25	48.53000 +0.33	49.48	48.02	48.56	2,930,967
06 May 25	48.20000 -0.69	48.95	47.75	48.14	3,158,262
05 May 25	48.89000 -0.02	49.59	48.70	49.11	2,960,514
02 May 25	48.91000 +1.19	49.23	47.74	48.35	4,167,357
01 May 25	47.72000 -0.39	48.93	47.67	48.42	3,001,814
30 Apr 25	48.11000 +0.21	48.20	45.90	46.37	3,407,394
29 Apr 25	47.90000 +1.31	48.18	46.33	46.33	3,657,690
28 Apr 25	46.59000 +1.56	46.99	45.80	46.01	4,855,193
25 Apr 25	45.03000 +0.27	45.61	44.07	44.66	3,492,140
24 Apr 25	44.76000 +0.83	45.09	44.08	44.22	2,470,304
23 Apr 25	43.93000 +1.30	45.71	43.86	44.51	3,870,443
22 Apr 25	42.63000 +1.32	43.37	41.53	42.14	3,779,485
21 Apr 25	41.31000 -1.19	41.94	40.32	41.70	3,522,560
17 Apr 25	42.50000 +0.75	42.53	41.62	42.20	3,050,520
16 Apr 25	41.75000 -0.92	42.52	41.01	42.34	4,220,594
15 Apr 25	42.67000 -0.50	43.29	41.79	43.19	3,840,893
14 Apr 25	43.17000 -0.34	45.30	42.77	44.96	5,009,072
11 Apr 25	43.51000 +0.49	43.98	41.94	42.57	4,351,310
10 Apr 25	43.02000 -1.99	43.77	41.17	43.15	6,661,355
09 Apr 25	45.01000 +6.10	46.35	38.25	38.56	16,534,111
08 Apr 25	38.91000 -2.06	42.51	37.97	42.42	9,226,163
07 Apr 25	40.97000 +1.36	41.33	35.81	37.04	14,380,808
04 Apr 25	39.61000 +1.96	42.01	34.59	35.15	20,405,864
03 Apr 25	37.65000 -7.27	40.37	37.09	37.50	20,130,818
02 Apr 25	44.92000 +2.22	44.99	42.02	42.08	4,760,298
01 Apr 25	42.70000 -1.22	43.30	41.28	41.92	6,443,002
31 Mar 25	43.92000 -0.23	43.97	41.23	42.84	5,282,640
28 Mar 25	44.15000 -1.85	45.00	43.54	44.84	4,505,293
27 Mar 25	46.00000 -0.05	46.70	44.88	45.83	3,096,157
26 Mar 25	46.05000 -1.92	48.11	45.46	47.96	3,871,073
25 Mar 25	47.97000 -0.35	49.39	47.72	48.03	2,613,101
24 Mar 25	48.32000 +2.07	48.68	46.73	47.08	4,745,402
21 Mar 25	46.25000 +0.69	46.54	43.36	44.52	4,223,095
20 Mar 25	45.56000 -1.51	47.08	45.43	46.60	4,401,144
19 Mar 25	47.07000 +0.79	47.79	45.75	46.44	2,707,363
18 Mar 25	46.28000 -1.78	48.00	45.86	47.84	3,181,379
17 Mar 25	48.06000 +1.62	48.36	46.14	46.30	2,445,883
14 Mar 25	46.44000 +0.07	47.60	46.15	47.17	2,813,922
13 Mar 25	46.37000 -0.36	46.85	44.02	46.50	4,030,476
12 Mar 25	46.73000 +1.56	48.17	46.52	47.60	4,332,918
11 Mar 25	45.17000 +0.94	46.21	44.67	45.13	5,903,841
10 Mar 25	44.23000 -2.43	45.70	44.06	45.48	5,495,477
07 Mar 25	46.66000 -2.87	49.20	45.27	48.81	6,555,704
06 Mar 25	49.53000 -2.95	52.17	48.94	52.00	4,505,244
05 Mar 25	52.48000 +1.85	54.49	51.92	52.26	7,008,042
04 Mar 25	50.63000 +2.78	51.73	48.37	50.84	11,121,018
03 Mar 25	47.85000 -0.63	49.98	47.55	48.10	7,157,099
28 Feb 25	48.48000 +1.79	48.52	47.15	47.47	6,259,208
27 Feb 25	46.69000 -3.20	49.90	46.62	49.65	6,121,332
26 Feb 25	49.89000 +1.49	51.52	49.21	49.55	4,618,789
25 Feb 25	48.40000 -0.35	49.45	47.34	48.79	4,441,742
24 Feb 25	48.75000 +0.31	49.79	47.75	48.74	5,532,815
21 Feb 25	48.44000 -2.77	51.88	47.84	51.54	6,406,155
20 Feb 25	51.21000 -0.86	52.16	50.12	52.07	4,247,074
19 Feb 25	52.07000 -1.29	52.95	51.55	52.95	3,281,619
18 Feb 25	53.36000 +1.33	53.57	51.68	52.50	4,318,726
14 Feb 25	52.03000 -0.34	52.35	50.61	52.31	5,114,764
13 Feb 25	52.37000 -1.67	55.21	51.60	55.08	5,769,358
12 Feb 25	54.04000 +0.07	54.10	50.33	51.60	6,720,511
11 Feb 25	53.97000 -1.74	55.46	53.83	55.44	4,424,858
10 Feb 25	55.71000 -0.70	57.30	54.53	57.30	5,515,107
07 Feb 25	56.41000 -3.31	60.09	56.14	59.68	4,637,366
06 Feb 25	59.72000 +0.68	60.88	59.66	60.53	2,344,807
05 Feb 25	59.04000 +0.70	59.24	57.92	58.35	2,480,254
04 Feb 25	58.34000 -0.18	58.71	57.00	58.61	3,842,199
03 Feb 25	58.52000 -1.36	59.09	54.60	56.44	5,316,235
31 Jan 25	59.88000 -3.74	61.70	59.18	60.80	5,762,568
30 Jan 25	63.62000 +0.58	64.05	62.03	63.71	3,265,614
29 Jan 25	63.04000 +0.88	63.80	61.26	62.11	3,543,407
28 Jan 25	62.16000 +2.26	62.55	59.10	59.51	4,502,504
27 Jan 25	59.90000 -0.25	60.24	58.02	58.40	3,028,116
24 Jan 25	60.15000 -0.30	60.99	59.80	60.51	2,694,843
23 Jan 25	60.45000 +1.89	60.69	57.55	58.33	3,566,763
22 Jan 25	58.56000 -1.39	60.67	58.30	60.65	2,794,540
21 Jan 25	59.95000 +1.97	60.60	58.06	59.20	4,590,919
17 Jan 25	57.98000 +1.65	59.15	56.61	57.42	5,052,318
16 Jan 25	56.33000 +1.61	56.48	54.96	55.00	2,403,678
15 Jan 25	54.72000 +0.22	55.96	54.37	55.84	2,070,312
14 Jan 25	54.50000 -0.88	56.93	54.17	56.15	2,463,899
13 Jan 25	55.38000 -1.25	56.39	53.94	55.89	3,035,517
10 Jan 25	56.63000 +1.09	57.00	54.71	55.00	3,304,786
08 Jan 25	55.54000 +0.26	55.88	54.31	55.04	2,395,088
07 Jan 25	55.28000 +0.66	56.41	54.91	55.82	2,916,476
06 Jan 25	54.62000 -2.00	57.50	54.27	57.09	3,716,004
03 Jan 25	56.62000 +1.25	57.04	55.97	56.00	1,959,235
02 Jan 25	55.37000 +0.60	55.85	54.60	55.34	2,278,976
31 Dec 24	54.77000 -0.42	55.50	54.57	54.99	1,715,228
30 Dec 24	55.19000 -0.44	55.81	53.80	54.16	3,317,323
27 Dec 24	55.63000 -0.76	56.17	55.00	56.10	1,523,800
26 Dec 24	56.39000 -0.06	57.00	55.95	56.28	1,811,048
24 Dec 24	56.45000 -0.20	56.76	56.18	56.66	857,373
23 Dec 24	56.65000 -0.49	57.81	55.99	56.82	1,893,797
20 Dec 24	57.14000 +2.00	57.57	53.08	53.80	2,192,003
19 Dec 24	55.14000 +0.38	55.98	54.41	55.25	2,101,298
18 Dec 24	54.76000 -1.88	56.78	54.51	55.39	2,994,332
17 Dec 24	56.64000 -1.24	57.62	55.58	57.48	3,654,962
16 Dec 24	57.88000 +0.58	58.93	56.62	57.50	2,451,109
13 Dec 24	57.30000 -0.30	58.12	56.53	57.77	1,937,716
12 Dec 24	57.60000 -0.60	58.41	57.30	57.74	1,559,036
11 Dec 24	58.20000 +3.02	58.30	55.83	56.29	2,826,813
10 Dec 24	55.18000 +0.16	56.04	54.50	55.20	2,661,592
09 Dec 24	55.02000 -2.62	57.66	54.89	57.66	5,245,053
06 Dec 24	57.64000 -1.73	60.12	57.62	59.95	3,504,929
05 Dec 24	59.37000 +0.37	59.73	58.44	59.00	2,512,162
04 Dec 24	59.00000 -0.54	59.80	58.27	59.09	2,922,710
03 Dec 24	59.54000 +1.01	59.84	58.02	58.89	3,438,811
02 Dec 24	58.53000 +0.20	59.19	57.89	58.64	3,219,815
29 Nov 24	58.33000 +0.43	58.70	57.31	57.98	1,289,910
27 Nov 24	57.90000 -0.08	58.54	56.84	58.16	1,885,706
26 Nov 24	57.98000 -0.49	58.78	57.60	58.50	2,505,732
25 Nov 24	58.47000 +0.34	59.19	57.52	58.90	5,053,346
22 Nov 24	58.13000 +1.94	58.51	56.88	57.00	4,173,445
21 Nov 24	56.19000 +2.45	56.66	54.56	54.98	4,833,376
20 Nov 24	53.74000 +0.34	54.49	52.75	54.06	1,652,312
19 Nov 24	53.40000 +1.91	53.88	50.30	50.60	3,476,482
18 Nov 24	51.49000 -0.43	51.65	49.51	51.41	3,406,016
15 Nov 24	51.92000 -1.43	52.90	51.76	52.79	2,612,929
14 Nov 24	53.35000 +0.64	53.55	51.81	52.72	2,600,386
13 Nov 24	52.71000 +0.09	56.44	52.70	54.00	6,094,071
12 Nov 24	52.62000 -0.09	54.00	49.94	53.95	10,915,125
11 Nov 24	52.71000 +1.22	53.72	52.01	52.74	10,626,189
08 Nov 24	51.49000 +1.11	51.75	49.57	49.72	4,764,447
07 Nov 24	50.38000 +2.81	50.60	48.00	48.54	4,777,890
06 Nov 24	47.57000 -0.31	49.36	47.10	49.00	3,515,789
05 Nov 24	47.88000 +1.58	47.91	46.63	46.90	2,274,755
04 Nov 24	46.30000 -0.20	47.48	46.28	46.97	3,144,384
01 Nov 24	46.50000 -0.92	47.91	46.28	47.76	3,344,611
31 Oct 24	47.42000 -1.39	48.75	47.02	48.64	2,856,459
30 Oct 24	48.81000 -1.10	49.71	48.63	49.63	2,467,965
29 Oct 24	49.91000 -0.70	50.43	48.41	50.07	3,098,232
28 Oct 24	50.61000 -0.04	51.36	50.32	51.00	2,777,140
25 Oct 24	50.65000 +3.06	51.50	48.95	49.05	5,897,020
24 Oct 24	47.59000 +0.21	48.37	47.26	47.91	2,312,872
23 Oct 24	47.38000 -1.28	48.95	46.50	48.25	3,378,947
22 Oct 24	48.66000 +0.35	49.23	47.30	47.52	3,282,041
21 Oct 24	48.31000 -0.02	48.42	47.25	48.21	2,640,406
18 Oct 24	48.33000 +0.17	49.19	47.90	48.66	2,181,495
17 Oct 24	48.16000 -0.97	50.11	48.05	49.93	2,602,350
16 Oct 24	49.13000 -0.26	49.51	48.62	49.50	2,002,383
15 Oct 24	49.39000 -0.22	49.86	48.97	49.25	3,341,318
14 Oct 24	49.61000 -0.39	50.32	48.71	49.91	3,648,143
11 Oct 24	50.00000 +0.05	50.23	49.55	49.95	2,639,578
10 Oct 24	49.95000 -1.00	50.55	49.71	50.38	2,951,331
09 Oct 24	50.95000 -0.80	52.80	50.92	52.11	3,277,951
08 Oct 24	51.75000 +1.35	52.62	50.28	50.34	3,149,038
07 Oct 24	50.40000 -1.31	52.18	49.79	51.60	3,302,621
04 Oct 24	51.71000 +2.04	51.82	50.78	51.00	3,508,691
03 Oct 24	49.67000 +0.46	49.67	48.53	48.90	2,383,513
02 Oct 24	49.21000 -0.14	49.54	48.15	49.00	3,945,639
01 Oct 24	49.35000 -0.80	50.30	48.71	50.10	3,605,521
30 Sep 24	50.15000 -0.98	51.00	49.88	51.00	3,163,085
27 Sep 24	51.13000 -0.44	51.72	50.80	51.60	4,869,999
26 Sep 24	51.57000 +1.37	52.06	50.76	51.46	3,948,455
25 Sep 24	50.20000 -0.37	50.86	49.80	50.57	3,462,572
24 Sep 24	50.57000 +0.16	51.14	49.77	50.55	2,652,935
23 Sep 24	50.41000 +0.46	51.20	49.90	50.85	4,362,189
20 Sep 24	49.95000 +0.22	50.81	49.04	49.13	4,583,606
19 Sep 24	49.73000 -1.21	52.16	49.48	51.81	7,404,259
18 Sep 24	50.94000 +1.69	52.00	49.51	49.98	5,359,819
17 Sep 24	49.25000 -0.63	50.12	49.25	50.00	3,470,740
16 Sep 24	49.88000 +1.25	50.08	48.66	49.10	4,028,039
13 Sep 24	48.63000 -0.42	49.35	48.37	48.59	5,438,098
12 Sep 24	49.05000 +2.63	49.35	47.00	47.41	6,117,621
11 Sep 24	46.42000 +1.16	46.67	43.38	45.00	4,475,227
10 Sep 24	45.26000 +0.90	45.41	44.13	44.50	4,016,788
09 Sep 24	44.36000 -0.08	45.28	44.13	44.99	3,289,310
06 Sep 24	44.44000 -0.34	45.20	43.32	44.94	4,731,600
05 Sep 24	44.78000 -0.92	45.54	44.60	45.34	2,933,135
04 Sep 24	45.70000 -0.37	46.27	42.00	45.21	5,922,963
03 Sep 24	46.07000 -0.91	47.50	45.62	47.09	3,893,024
30 Aug 24	46.98000 +0.06	47.32	46.01	47.18	3,903,280
29 Aug 24	46.92000 +0.55	47.90	45.60	46.38	6,237,386
28 Aug 24	46.37000 -1.55	47.52	46.09	47.18	8,505,974
27 Aug 24	47.92000 +2.02	48.08	45.00	45.08	9,029,397
26 Aug 24	45.90000 +1.33	45.93	44.05	44.82	7,818,442
23 Aug 24	44.57000 +1.38	45.06	43.49	43.70	4,601,263
22 Aug 24	43.19000 -0.27	44.04	42.98	43.51	3,594,227
21 Aug 24	43.46000 +1.73	44.58	41.93	42.00	8,361,058
20 Aug 24	41.73000 -0.72	42.45	41.12	42.45	4,275,697
19 Aug 24	42.45000 -0.09	43.00	42.02	42.86	2,962,861
16 Aug 24	42.54000 -0.19	42.92	41.27	42.51	4,212,187
15 Aug 24	42.73000 +2.17	43.00	41.80	42.00	5,488,704
14 Aug 24	40.56000 -0.71	42.01	40.36	41.33	5,950,584
13 Aug 24	41.27000 +1.72	43.20	38.30	41.53	18,656,658
12 Aug 24	39.55000 -0.68	41.39	39.50	40.66	9,187,896
09 Aug 24	40.23000 +1.19	40.48	39.05	39.06	5,304,251
08 Aug 24	39.04000 +2.09	39.08	37.50	37.54	4,145,901
07 Aug 24	36.95000 -0.88	38.94	36.83	37.97	4,547,384
06 Aug 24	37.83000 +0.59	38.26	37.07	37.52	4,002,590
05 Aug 24	37.24000 -1.43	38.25	35.24	35.24	5,449,513
02 Aug 24	38.67000 -1.58	39.16	37.73	38.56	5,396,707
01 Aug 24	40.25000 -1.17	41.54	39.82	41.07	3,347,089
31 Jul 24	41.42000 +2.60	41.70	39.81	40.21	5,705,141
30 Jul 24	38.82000 -1.01	40.27	38.37	40.09	3,284,255
29 Jul 24	39.83000 -0.39	40.41	39.51	40.41	3,144,568
26 Jul 24	40.22000 +2.02	40.68	39.63	40.01	3,947,738
25 Jul 24	38.20000 -0.30	39.03	37.35	38.55	2,846,461
24 Jul 24	38.50000 -2.02	40.36	38.45	40.36	3,724,769
23 Jul 24	40.52000 -0.06	41.86	40.28	41.09	2,828,491
22 Jul 24	40.58000 +0.52	40.68	39.38	40.25	3,815,904
19 Jul 24	40.06000 -0.06	41.14	40.04	40.16	3,685,537
18 Jul 24	40.12000 -0.24	42.45	39.99	41.28	6,771,316
17 Jul 24	40.36000 +1.16	41.42	38.55	38.85	8,444,626
16 Jul 24	39.20000 +1.61	39.78	38.06	38.06	7,594,709
15 Jul 24	37.59000 +0.08	37.68	36.76	37.43	5,928,741
12 Jul 24	37.51000 +0.48	37.76	36.89	37.35	3,721,951
11 Jul 24	37.03000 +0.40	37.33	36.35	37.03	4,433,498
10 Jul 24	36.63000 -0.57	37.53	36.12	37.29	3,768,111
09 Jul 24	37.20000 -0.73	38.47	37.14	38.22	3,683,332
08 Jul 24	37.93000 +0.74	38.03	37.06	37.08	3,755,065
05 Jul 24	37.19000 +0.54	37.31	36.05	36.75	3,176,591
03 Jul 24	36.65000 -0.57	37.51	36.42	37.30	4,070,730
02 Jul 24	37.22000 -0.81	38.31	36.73	38.26	4,489,168
01 Jul 24	38.03000 -0.77	39.09	37.76	38.94	3,627,951
28 Jun 24	38.80000 -0.23	39.39	37.71	38.52	7,244,135
27 Jun 24	39.03000 +0.43	39.45	38.05	38.33	4,582,054
26 Jun 24	38.60000 -0.16	39.75	38.26	38.75	4,240,055
25 Jun 24	38.76000 -0.27	39.29	38.29	39.11	3,694,899
24 Jun 24	39.03000 -0.69	39.72	38.02	38.85	5,051,328
21 Jun 24	39.72000 -2.01	39.89	38.19	39.73	10,222,443
20 Jun 24	41.73000 -0.50	42.00	40.92	41.91	6,604,713
18 Jun 24	42.23000 +0.60	42.35	40.79	41.48	4,261,443
17 Jun 24	41.63000 -0.37	42.48	39.16	41.50	6,209,980
14 Jun 24	42.00000 -0.90	43.31	41.74	43.02	3,343,547
13 Jun 24	42.90000 -0.73	43.72	42.41	43.71	3,124,004
12 Jun 24	43.63000 -0.16	44.30	43.01	44.00	4,160,765
11 Jun 24	43.79000 +1.06	44.21	43.10	43.50	4,412,421
10 Jun 24	42.73000 +0.38	43.22	41.58	42.08	4,745,057
07 Jun 24	42.35000 +0.15	43.06	41.30	41.92	2,941,261
06 Jun 24	42.20000 +0.20	43.39	41.95	43.17	3,698,363
05 Jun 24	42.00000 +1.18	42.35	40.35	40.60	3,926,741
04 Jun 24	40.82000 -0.42	41.80	40.60	41.29	3,824,805
03 Jun 24	41.24000 -1.30	43.01	40.86	42.87	4,983,085
31 May 24	42.54000 -0.06	43.35	41.88	42.60	3,473,994
30 May 24	42.60000 -0.05	43.54	42.19	42.83	4,438,781
29 May 24	42.65000 +0.83	42.96	41.28	41.90	5,202,664
28 May 24	41.82000 +1.59	42.10	40.46	40.58	8,571,837
24 May 24	40.23000 +1.82	40.32	38.78	39.00	7,431,376
23 May 24	38.41000 +0.82	38.94	37.45	37.88	4,446,805
22 May 24	37.59000 +0.28	37.93	36.90	37.16	2,482,938
21 May 24	37.31000 -1.05	38.31	37.27	38.20	4,224,073
20 May 24	38.36000 +0.24	38.42	37.32	38.03	3,551,766
17 May 24	38.12000 +1.48	38.65	36.64	36.73	7,981,799
16 May 24	36.64000 +0.22	37.43	36.08	36.50	5,264,790
15 May 24	36.42000 +0.12	37.49	35.52	36.05	10,724,570
14 May 24	36.30000 +5.61	37.31	33.55	35.34	24,817,876
13 May 24	30.69000 +0.29	31.16	30.32	30.49	10,529,189
10 May 24	30.40000 -0.90	31.52	29.84	31.51	10,090,015
09 May 24	31.30000 -1.68	32.53	31.14	32.45	6,991,684
08 May 24	32.98000 -1.03	33.52	32.27	33.52	3,241,862
07 May 24	34.01000 -0.03	34.93	33.66	34.14	4,238,516
06 May 24	34.04000 +0.77	34.40	33.62	33.79	2,599,961
03 May 24	33.27000 +0.53	33.71	32.78	33.33	2,391,279
02 May 24	32.74000 +1.45	32.82	31.41	32.13	2,580,309
01 May 24	31.29000 -0.46	32.01	30.93	31.87	2,925,280
30 Apr 24	31.75000 -0.86	32.90	31.75	32.51	2,735,919
29 Apr 24	32.61000 -0.18	33.47	32.23	32.51	2,696,559
26 Apr 24	32.79000 +0.85	33.00	31.93	32.27	2,087,055
25 Apr 24	31.94000 -0.42	32.33	31.53	31.78	1,752,651
24 Apr 24	32.36000 -0.20	32.87	32.10	32.61	2,017,992
23 Apr 24	32.56000 +0.63	32.60	31.81	32.12	2,912,938
22 Apr 24	31.93000 +0.35	32.31	31.54	31.70	2,428,470
19 Apr 24	31.58000 -1.43	33.35	31.54	32.71	2,997,257
18 Apr 24	33.01000 -0.36	33.60	32.49	33.34	2,412,462
17 Apr 24	33.37000 +0.81	33.82	32.76	33.00	4,267,249
16 Apr 24	32.56000 +0.35	33.27	32.06	32.46	4,463,501
15 Apr 24	32.21000 -0.66	33.66	31.94	33.00	5,136,839
12 Apr 24	32.87000 +0.07	32.98	32.04	32.49	9,481,338
11 Apr 24	32.80000 +0.72	32.84	31.67	32.17	2,145,974
10 Apr 24	32.08000 -1.03	33.32	32.04	32.30	2,971,887
09 Apr 24	33.11000 +0.54	33.23	32.47	32.85	2,907,623
08 Apr 24	32.57000 +0.59	33.01	31.95	32.31	2,814,100
05 Apr 24	31.98000 -0.17	32.19	31.16	32.05	5,624,370
04 Apr 24	32.15000 -1.03	33.70	32.08	33.50	4,037,835
03 Apr 24	33.18000 -1.11	34.29	33.14	34.25	3,237,713
02 Apr 24	34.29000 -0.93	34.75	33.82	34.29	2,633,069
01 Apr 24	35.22000 -0.16	36.00	34.77	36.00	2,903,677
28 Mar 24	35.38000 +0.64	35.94	34.72	34.72	5,109,389
27 Mar 24	34.74000 +0.69	34.81	33.67	34.49	3,558,987
26 Mar 24	34.05000 -0.54	34.93	33.83	34.83	2,805,227
25 Mar 24	34.59000 -0.12	35.14	34.42	34.81	2,490,161
22 Mar 24	34.71000 -0.90	35.24	34.26	35.00	4,326,477
21 Mar 24	35.61000 +0.88	36.15	34.51	35.20	6,739,302
20 Mar 24	34.73000 +0.50	35.12	33.68	34.10	5,271,773
19 Mar 24	34.23000 +1.13	34.31	32.75	32.88	4,357,278
18 Mar 24	33.10000 -0.13	33.65	32.59	32.88	3,988,991
15 Mar 24	33.23000 +0.55	33.57	32.57	32.66	4,362,017
14 Mar 24	32.68000 -0.60	33.25	31.84	33.25	6,019,211
13 Mar 24	33.28000 +2.64	33.31	30.45	30.55	13,345,227
12 Mar 24	30.64000 -2.98	30.90	27.37	29.12	33,850,996
11 Mar 24	33.62000 +0.53	34.38	33.00	33.00	10,819,722
08 Mar 24	33.09000 +1.07	33.18	32.38	32.62	6,526,582
07 Mar 24	32.02000 -0.62	32.75	31.94	32.26	4,105,745
06 Mar 24	32.64000 -0.39	33.48	32.07	33.48	5,938,088
05 Mar 24	33.03000 -1.00	33.96	32.58	33.90	6,284,309
04 Mar 24	34.03000 -0.62	34.72	33.94	34.50	7,110,668
01 Mar 24	34.65000 -0.37	35.13	34.31	35.07	4,986,575
29 Feb 24	35.02000 +0.77	35.58	34.35	34.78	4,844,205
28 Feb 24	34.25000 +0.15	34.52	33.76	33.95	3,131,825
27 Feb 24	34.10000 +1.31	34.24	32.78	33.00	6,458,664
26 Feb 24	32.79000 +0.59	33.30	32.38	32.44	3,557,813
23 Feb 24	32.20000 -0.06	32.92	31.65	32.21	2,997,449
22 Feb 24	32.26000 +0.69	32.60	31.95	32.35	3,489,047
21 Feb 24	31.57000 -0.04	32.09	31.19	32.00	3,297,781
20 Feb 24	31.61000 -0.13	31.70	31.10	31.46	2,928,816
16 Feb 24	31.74000 -0.57	32.10	31.08	32.10	4,162,260
15 Feb 24	32.31000 +0.30	33.24	31.98	32.35	6,067,280
14 Feb 24	32.01000 +2.05	32.03	30.43	30.50	8,727,132
13 Feb 24	29.96000 -0.09	30.19	28.50	28.66	5,300,944
12 Feb 24	30.05000 +0.55	30.43	29.60	29.60	5,414,314
09 Feb 24	29.50000 +0.93	29.67	28.58	28.67	4,938,875
08 Feb 24	28.57000 +0.70	28.80	27.81	27.90	3,965,087
07 Feb 24	27.87000 +0.00	28.52	27.47	27.90	4,134,855
06 Feb 24	27.87000 +0.70	28.00	27.02	27.16	3,496,159
05 Feb 24	27.17000 -0.53	27.60	26.87	27.52	3,334,930
02 Feb 24	27.70000 +0.90	27.71	26.46	26.73	4,154,316
01 Feb 24	26.80000 +0.24	27.11	26.22	26.81	4,418,028
31 Jan 24	26.56000 -0.94	27.67	26.49	27.26	7,108,956
30 Jan 24	27.50000 +0.01	27.77	26.93	27.24	5,008,506
29 Jan 24	27.49000 +1.24	27.50	26.10	26.33	3,093,832
26 Jan 24	26.25000 -0.38	27.09	26.25	26.90	3,227,473
25 Jan 24	26.63000 +0.58	26.94	26.39	26.42	4,379,542
24 Jan 24	26.05000 -1.68	27.90	26.03	27.90	6,706,564
23 Jan 24	27.73000 -0.47	28.62	27.56	28.49	2,588,543
22 Jan 24	28.20000 +0.24	28.24	27.42	28.12	4,289,106
19 Jan 24	27.96000 +0.18	27.96	27.23	27.85	3,298,510
18 Jan 24	27.78000 +0.08	28.00	27.25	27.80	5,711,934
17 Jan 24	27.70000 -0.28	27.70	26.67	27.35	5,555,099
16 Jan 24	27.98000 -0.04	28.71	27.32	27.92	6,281,105
12 Jan 24	28.02000 -0.68	28.75	27.91	28.50	4,041,104
11 Jan 24	28.70000 -0.01	29.09	27.85	28.54	4,984,428
10 Jan 24	28.71000 +1.18	28.90	27.11	27.66	5,484,453
09 Jan 24	27.53000 -0.67	28.56	27.42	28.29	5,524,099
08 Jan 24	28.20000 +1.63	28.99	26.70	26.74	16,761,115
05 Jan 24	26.57000 +0.30	27.49	26.47	26.73	5,703,801
04 Jan 24	26.27000 +0.20	26.59	25.78	26.03	4,620,832
03 Jan 24	26.07000 -0.69	26.55	25.90	26.49	4,495,664
02 Jan 24	26.76000 -0.21	27.25	26.46	26.62	6,189,125
29 Dec 23	26.97000 -0.99	28.14	26.86	27.73	4,959,075
28 Dec 23	27.96000 +0.23	28.09	27.61	27.93	3,601,912
27 Dec 23	27.73000 -0.27	28.21	27.67	28.10	3,096,004
26 Dec 23	28.00000 -0.03	28.67	27.98	28.15	4,032,478
22 Dec 23	28.03000 -1.08	28.54	27.11	27.82	11,241,617
21 Dec 23	29.11000 -0.31	30.19	28.63	29.56	6,455,105
20 Dec 23	29.42000 -1.93	31.66	29.39	31.30	4,179,674
19 Dec 23	31.35000 +0.79	31.96	30.88	30.88	4,751,658
18 Dec 23	30.56000 -0.32	31.24	30.38	31.00	3,040,278
15 Dec 23	30.88000 +0.33	31.50	30.61	31.05	5,436,836
14 Dec 23	30.55000 +0.73	31.32	30.39	30.98	6,009,546
13 Dec 23	29.82000 +1.66	29.89	27.54	28.13	4,547,259
12 Dec 23	28.16000 -0.10	28.31	27.90	28.07	2,876,273
11 Dec 23	28.26000 -0.37	29.10	28.20	28.66	2,682,740
08 Dec 23	28.63000 +0.36	28.80	28.12	28.12	3,503,122
07 Dec 23	28.27000 +0.68	28.30	27.04	27.26	3,581,660
06 Dec 23	27.59000 -1.70	29.30	27.47	29.00	6,631,181
05 Dec 23	29.29000 -0.54	29.63	29.02	29.53	2,615,985
04 Dec 23	29.83000 -0.43	30.72	29.49	29.84	4,795,902
01 Dec 23	30.26000 +1.25	30.29	28.78	29.09	4,453,670
30 Nov 23	29.01000 -0.94	30.31	28.67	30.15	7,881,298
29 Nov 23	29.95000 +1.16	30.22	29.15	29.40	7,297,155
28 Nov 23	28.79000 +0.58	28.99	27.75	28.03	3,158,931
27 Nov 23	28.21000 -0.27	28.55	27.88	28.50	2,673,537
24 Nov 23	28.48000 +0.90	28.52	27.82	27.82	1,326,017
22 Nov 23	27.58000 -0.29	28.30	27.48	28.00	2,304,037
21 Nov 23	27.87000 -0.59	28.77	27.75	28.52	2,801,872
20 Nov 23	28.46000 +0.86	28.54	27.60	27.70	3,688,445
17 Nov 23	27.60000 +0.47	27.91	26.70	27.21	3,541,034
16 Nov 23	27.13000 -0.64	27.57	26.61	27.07	4,362,685
15 Nov 23	27.77000 +2.12	28.14	26.04	26.10	10,721,365
14 Nov 23	25.65000 -0.91	26.09	24.15	25.23	20,279,628
13 Nov 23	26.56000 -0.34	26.99	26.09	26.94	8,645,466
10 Nov 23	26.90000 -0.08	27.07	25.88	26.93	4,973,439
09 Nov 23	26.98000 -1.24	28.50	26.72	28.40	4,690,409
08 Nov 23	28.22000 -0.49	28.91	28.18	28.59	3,053,950
07 Nov 23	28.71000 +0.65	29.12	28.23	28.23	4,244,485
06 Nov 23	28.06000 +0.00	28.38	27.75	28.19	2,524,522
03 Nov 23	28.06000 +0.48	28.91	27.89	28.13	4,432,896
02 Nov 23	27.58000 +1.07	27.91	27.05	27.07	4,544,071
01 Nov 23	26.51000 +0.84	26.55	25.37	25.69	5,033,803
31 Oct 23	25.67000 +0.36	25.74	24.97	25.20	3,436,580
30 Oct 23	25.31000 +0.80	25.37	24.69	24.80	4,659,946
27 Oct 23	24.51000 -0.24	26.03	24.41	25.50	3,617,949
26 Oct 23	24.75000 -0.02	25.25	24.37	24.52	3,000,967
25 Oct 23	24.77000 -1.25	25.71	24.75	25.35	2,978,955
24 Oct 23	26.02000 +0.46	26.24	25.56	26.09	2,178,574
23 Oct 23	25.56000 +0.52	26.14	24.83	25.01	5,229,636
20 Oct 23	25.04000 -0.23	25.25	24.54	25.00	3,128,074
19 Oct 23	25.27000 +0.03	25.61	25.00	25.30	2,475,118
18 Oct 23	25.24000 -0.35	25.54	24.91	25.52	2,258,602
17 Oct 23	25.59000 +0.70	26.22	24.58	24.58	4,268,950
16 Oct 23	24.89000 +1.22	25.34	23.81	23.81	4,008,727
13 Oct 23	23.67000 -0.11	24.07	23.41	23.89	3,707,659
12 Oct 23	23.78000 -0.88	24.98	23.72	24.75	4,937,950
11 Oct 23	24.66000 -0.45	25.61	24.65	25.50	4,495,999
10 Oct 23	25.11000 -0.09	26.25	25.01	25.15	4,020,224
09 Oct 23	25.20000 +0.09	25.85	25.13	25.41	4,383,115
06 Oct 23	25.11000 +0.96	25.19	23.78	23.95	5,324,399
05 Oct 23	24.15000 -0.90	25.10	23.95	25.00	4,985,177
04 Oct 23	25.05000 -0.94	26.72	23.65	26.50	15,626,291
03 Oct 23	25.99000 -0.13	26.59	25.74	25.79	5,158,908
02 Oct 23	26.12000 -1.70	27.73	25.64	27.53	6,693,927
29 Sep 23	27.82000 +1.59	29.05	27.52	27.83	7,573,461
28 Sep 23	26.23000 +0.07	26.44	25.51	26.08	4,698,374
27 Sep 23	26.16000 +0.10	26.43	25.77	26.00	3,618,814
26 Sep 23	26.06000 -1.26	27.55	26.04	27.00	6,462,694
25 Sep 23	27.32000 -0.76	27.52	26.35	27.42	8,194,752
22 Sep 23	28.08000 -0.68	29.10	28.01	29.00	3,035,106
21 Sep 23	28.76000 -0.94	29.50	28.48	29.29	4,136,229
20 Sep 23	29.70000 -0.16	30.63	29.58	30.44	2,134,862
19 Sep 23	29.86000 -0.41	30.48	29.32	30.07	3,499,454
18 Sep 23	30.27000 +0.32	30.56	29.60	29.66	2,875,109
15 Sep 23	29.95000 -0.73	31.05	29.73	30.55	4,118,018
14 Sep 23	30.68000 +1.66	30.80	29.18	29.37	3,670,641
13 Sep 23	29.02000 -0.73	29.81	28.71	29.57	4,146,054
12 Sep 23	29.75000 -0.24	30.79	29.61	30.04	3,209,224
11 Sep 23	29.99000 +0.40	30.14	29.37	30.00	2,759,518
08 Sep 23	29.59000 +0.27	29.76	29.13	29.21	1,757,402
07 Sep 23	29.32000 -1.29	30.22	29.25	30.00	5,142,955
06 Sep 23	30.61000 +0.54	30.74	29.87	29.87	5,061,412
05 Sep 23	30.07000 +0.84	30.20	29.27	29.60	4,572,714
01 Sep 23	29.23000 +0.40	29.87	28.85	29.58	3,032,100
31 Aug 23	28.83000 -0.10	29.57	28.82	29.02	2,959,400
30 Aug 23	28.93000 +0.42	28.98	27.92	28.30	2,545,371
29 Aug 23	28.51000 +0.45	28.66	27.86	28.00	3,287,598
28 Aug 23	28.06000 -0.69	29.15	27.61	29.08	3,841,761
25 Aug 23	28.75000 +0.35	28.81	27.86	28.59	2,516,423
24 Aug 23	28.40000 -1.48	30.04	28.28	29.94	3,524,095
23 Aug 23	29.88000 +0.50	30.08	27.21	27.96	6,415,755
22 Aug 23	29.38000 -0.36	29.88	28.90	29.26	4,442,222
21 Aug 23	29.74000 -0.52	31.05	29.71	30.66	3,437,602
18 Aug 23	30.26000 -0.40	30.75	29.73	30.06	4,373,606
17 Aug 23	30.66000 +0.34	31.98	30.27	30.32	7,256,362
16 Aug 23	30.32000 +0.55	31.29	29.38	29.77	9,385,675
15 Aug 23	29.77000 -4.84	31.42	28.55	30.20	23,694,322
14 Aug 23	34.61000 +0.06	34.81	33.89	34.32	5,956,500
11 Aug 23	34.55000 -1.16	35.93	34.21	35.42	3,710,279
10 Aug 23	35.71000 -0.80	37.08	35.15	36.70	3,319,049
09 Aug 23	36.51000 +0.81	36.80	35.08	35.79	4,180,743
08 Aug 23	35.70000 +0.43	35.87	34.90	35.23	2,973,714
07 Aug 23	35.27000 -0.06	35.65	34.78	35.37	1,297,469
04 Aug 23	35.33000 -0.15	36.09	35.09	35.70	1,833,296
03 Aug 23	35.48000 +0.65	35.60	34.63	34.80	1,537,725
02 Aug 23	34.83000 -1.15	35.49	34.48	35.32	2,813,351
01 Aug 23	35.98000 -0.02	36.12	35.33	35.63	2,270,209
31 Jul 23	36.00000 +0.77	36.00	35.17	35.49	2,915,847
28 Jul 23	35.23000 +1.36	35.26	32.15	34.10	5,688,678
27 Jul 23	33.87000 -2.31	36.83	33.58	36.77	5,309,306
26 Jul 23	36.18000 +1.12	36.50	34.50	34.78	3,170,046
25 Jul 23	35.06000 -0.41	36.58	35.02	36.10	2,745,403
24 Jul 23	35.47000 +0.85	35.70	34.06	34.80	3,623,910
21 Jul 23	34.62000 +0.30	35.06	34.05	34.22	2,377,680
20 Jul 23	34.32000 -0.68	35.85	34.26	34.71	3,136,482
19 Jul 23	35.00000 -0.33	35.75	34.36	35.40	3,031,127
18 Jul 23	35.33000 +0.06	35.51	34.54	35.17	2,992,444
17 Jul 23	35.27000 +2.13	35.56	33.13	33.37	7,796,718
14 Jul 23	33.14000 -0.41	33.88	32.69	33.67	2,638,457
13 Jul 23	33.55000 +0.97	34.48	32.95	33.07	7,413,054
12 Jul 23	32.58000 -0.10	33.26	31.80	33.10	2,740,304
11 Jul 23	32.68000 +0.45	33.17	31.93	32.05	3,951,884
10 Jul 23	32.23000 +0.80	32.39	31.55	31.55	2,206,332
07 Jul 23	31.43000 -0.37	32.20	31.38	31.91	2,353,532
06 Jul 23	31.80000 -1.25	32.67	30.71	32.60	4,281,934
05 Jul 23	33.05000 -0.11	33.18	32.51	33.15	1,987,153
03 Jul 23	33.16000 +0.16	33.67	32.87	33.10	2,767,473
30 Jun 23	33.00000 +1.39	33.17	31.86	31.91	4,837,256
29 Jun 23	31.61000 -0.37	32.50	31.32	31.98	3,098,334
28 Jun 23	31.98000 +0.68	32.12	30.99	31.31	3,555,959
27 Jun 23	31.30000 +0.67	31.68	30.67	30.81	4,038,758
26 Jun 23	30.63000 +0.87	31.34	29.83	29.83	5,092,382
23 Jun 23	29.76000 +0.72	29.98	28.52	28.65	2,452,083
22 Jun 23	29.04000 +0.27	29.46	28.55	28.60	2,291,552
21 Jun 23	28.77000 -0.74	29.94	28.26	29.55	2,786,397
20 Jun 23	29.51000 -0.42	29.85	28.33	29.78	3,891,587
16 Jun 23	29.93000 -0.35	30.64	29.76	30.50	3,140,877
15 Jun 23	30.28000 +0.43	30.45	29.22	29.58	2,550,159
14 Jun 23	29.85000 +0.11	30.70	29.67	29.86	5,809,266
13 Jun 23	29.74000 -0.83	31.36	29.72	30.93	3,438,906
12 Jun 23	30.57000 +0.29	30.83	29.72	30.56	3,794,086
09 Jun 23	30.28000 +1.56	31.45	29.75	29.94	9,993,565
08 Jun 23	28.72000 +0.68	28.84	28.00	28.02	3,619,100
07 Jun 23	28.04000 -0.33	28.99	27.95	28.49	4,156,652
06 Jun 23	28.37000 -0.28	29.20	28.28	28.57	4,007,252
05 Jun 23	28.65000 +0.68	28.78	27.64	28.09	3,937,807
02 Jun 23	27.97000 +0.80	28.48	27.42	28.02	4,773,585
01 Jun 23	27.17000 -0.28	27.75	26.87	27.46	4,206,862
31 May 23	27.45000 +0.13	27.83	27.02	27.58	4,525,940
30 May 23	27.32000 -0.13	27.94	27.29	27.74	4,611,187
26 May 23	27.45000 +0.80	27.78	26.57	26.97	4,656,260
25 May 23	26.65000 +0.49	26.89	26.04	26.60	3,303,622
24 May 23	26.16000 -0.47	26.82	25.51	26.53	3,758,973
23 May 23	26.63000 -0.85	27.84	26.50	27.32	4,288,114
22 May 23	27.48000 +0.79	27.91	26.42	26.81	5,340,537
19 May 23	26.69000 -0.82	27.29	26.10	27.29	8,278,259
18 May 23	27.51000 -0.39	28.16	26.86	27.60	9,269,202
17 May 23	27.90000 -2.29	29.41	27.52	29.31	13,898,148
16 May 23	30.19000 -3.25	31.89	29.62	31.32	14,167,282
15 May 23	33.44000 +0.57	33.76	32.91	33.06	6,821,164
12 May 23	32.87000 -0.25	33.62	32.54	32.69	2,590,862
11 May 23	33.12000 +0.46	33.56	32.43	32.86	2,837,439
10 May 23	32.66000 -0.96	34.20	32.35	34.00	3,909,519
09 May 23	33.62000 -0.75	34.20	33.18	33.85	2,625,583
08 May 23	34.37000 +0.46	34.56	33.57	33.90	2,968,852
05 May 23	33.91000 +1.38	34.88	32.75	32.96	7,267,309
04 May 23	32.53000 -0.10	33.32	32.13	32.57	2,677,538
03 May 23	32.63000 +0.82	33.35	31.46	31.63	2,342,136
02 May 23	31.81000 -0.61	32.55	31.31	32.44	2,176,889
01 May 23	32.42000 -0.03	33.49	32.13	32.80	2,233,155
28 Apr 23	32.45000 +0.01	32.82	31.87	32.25	2,019,821
27 Apr 23	32.44000 -0.44	33.48	30.60	33.02	5,107,022
26 Apr 23	32.88000 +0.72	33.80	32.02	32.63	4,288,822
25 Apr 23	32.16000 -1.45	33.49	32.00	33.49	3,687,416
24 Apr 23	33.61000 +0.30	33.75	32.81	33.28	3,411,921
21 Apr 23	33.31000 +1.42	33.51	31.62	31.91	4,772,204
20 Apr 23	31.89000 +0.38	33.12	31.00	31.09	5,949,113
19 Apr 23	31.51000 -0.40	32.66	31.28	31.50	4,004,326
18 Apr 23	31.91000 +1.46	32.01	30.56	30.80	4,931,183
17 Apr 23	30.45000 -0.26	30.72	29.92	30.72	2,725,229
14 Apr 23	30.71000 +0.79	32.18	29.99	30.09	6,817,950
13 Apr 23	29.92000 +0.60	30.09	29.33	29.60	2,414,986
12 Apr 23	29.32000 -0.55	30.65	29.11	30.49	2,258,797
11 Apr 23	29.87000 -0.52	30.66	29.66	30.05	3,105,442
10 Apr 23	30.39000 +1.01	30.45	28.86	28.98	3,853,545
06 Apr 23	29.38000 +0.03	29.55	28.25	29.16	4,539,206
05 Apr 23	29.35000 -3.16	31.00	29.00	31.00	10,314,892
04 Apr 23	32.51000 +1.32	33.20	31.68	31.68	8,978,297
03 Apr 23	31.19000 +0.16	32.25	29.95	30.85	7,460,344
31 Mar 23	31.03000 +0.21	31.28	29.86	30.79	4,596,368
30 Mar 23	30.82000 +0.02	31.50	30.77	31.18	3,672,341
29 Mar 23	30.80000 +1.11	31.13	29.84	30.00	4,676,044
28 Mar 23	29.69000 -0.55	30.63	29.36	30.39	5,693,023
27 Mar 23	30.24000 -1.42	31.75	29.92	31.66	7,405,212
24 Mar 23	31.66000 +1.02	31.80	29.90	30.10	8,649,769
23 Mar 23	30.64000 +3.28	31.94	27.60	28.17	18,904,272
22 Mar 23	27.36000 +0.10	29.27	27.01	27.29	17,363,500
21 Mar 23	27.26000 +5.69	28.00	25.50	25.95	27,341,056
20 Mar 23	21.57000 -0.04	22.18	21.12	21.55	3,018,480
17 Mar 23	21.61000 -0.11	21.99	21.29	21.58	2,959,924
16 Mar 23	21.72000 +1.17	22.08	20.80	20.99	3,108,586
15 Mar 23	20.55000 -0.42	20.70	19.90	20.40	1,711,616
14 Mar 23	20.97000 +0.72	21.13	20.52	20.70	1,327,400
13 Mar 23	20.25000 -0.24	20.57	19.90	20.26	1,878,858
10 Mar 23	20.49000 -0.73	21.21	20.04	21.15	2,329,261
09 Mar 23	21.22000 -1.12	22.47	20.95	22.27	2,470,562
08 Mar 23	22.34000 +0.03	22.39	21.81	22.28	1,292,503
07 Mar 23	22.31000 -0.16	22.75	22.03	22.61	1,439,362
06 Mar 23	22.47000 -0.30	22.93	22.32	22.68	1,816,722
03 Mar 23	22.77000 +0.19	23.06	22.61	22.81	1,715,934
02 Mar 23	22.58000 +0.39	22.87	22.00	22.00	1,961,996
01 Mar 23	22.19000 +0.32	22.56	21.88	21.90	2,542,833
28 Feb 23	21.87000 +0.56	22.47	21.39	21.39	3,030,444
27 Feb 23	21.31000 +0.63	21.49	20.97	20.98	1,595,709
24 Feb 23	20.68000 -0.48	20.97	20.31	20.80	1,737,967
23 Feb 23	21.16000 +0.11	21.36	20.90	21.16	1,643,407
22 Feb 23	21.05000 +0.00	21.20	20.75	20.97	1,978,378
21 Feb 23	21.05000 -0.70	21.75	20.72	21.37	2,709,765
17 Feb 23	21.75000 -0.41	22.56	21.58	22.56	2,264,542
16 Feb 23	22.16000 -1.40	23.46	22.09	23.18	2,195,150
15 Feb 23	23.56000 +0.48	23.75	22.88	22.88	1,787,550
14 Feb 23	23.08000 +1.37	23.10	21.35	21.56	2,531,429
13 Feb 23	21.71000 +0.60	21.84	20.95	21.24	2,013,825
10 Feb 23	21.11000 -0.07	21.15	20.59	20.91	1,344,379
09 Feb 23	21.18000 -0.24	22.13	21.02	21.83	1,945,549
08 Feb 23	21.42000 -0.57	21.90	21.10	21.69	1,922,765
07 Feb 23	21.99000 -0.50	22.36	21.30	22.32	2,831,617
06 Feb 23	22.49000 -0.40	22.68	21.95	22.50	1,771,812
03 Feb 23	22.89000 -0.89	23.84	22.69	23.03	2,441,196
02 Feb 23	23.78000 +0.01	24.10	23.38	24.00	3,030,702
01 Feb 23	23.77000 +0.57	24.07	22.74	23.10	3,312,603
31 Jan 23	23.20000 +0.31	23.38	22.83	23.03	1,513,942
30 Jan 23	22.89000 +0.01	23.50	22.44	22.56	2,317,793
27 Jan 23	22.88000 +0.65	23.22	22.05	22.21	2,690,920
26 Jan 23	22.23000 +0.02	22.77	22.03	22.60	2,327,722
25 Jan 23	22.21000 +0.42	22.35	21.05	21.29	2,000,501
24 Jan 23	21.79000 -0.48	22.56	21.70	22.27	2,004,928
23 Jan 23	22.27000 +1.11	22.42	21.21	21.21	2,680,969
20 Jan 23	21.16000 +0.56	21.56	20.59	20.74	2,687,687
19 Jan 23	20.60000 -0.22	20.88	20.19	20.46	1,577,194
18 Jan 23	20.82000 -0.54	21.64	20.70	21.42	1,670,073
17 Jan 23	21.36000 +0.66	21.41	20.35	20.62	2,599,890
13 Jan 23	20.70000 +0.38	21.14	20.08	20.13	2,206,233
12 Jan 23	20.32000 -0.22	20.89	19.95	20.78	3,297,486
11 Jan 23	20.54000 +0.83	20.79	19.62	19.80	2,977,245
10 Jan 23	19.71000 +0.59	20.20	19.21	19.25	2,592,885
09 Jan 23	19.12000 -0.01	19.65	18.63	19.14	2,866,136
06 Jan 23	19.13000 +1.65	19.50	17.72	17.80	4,991,334
05 Jan 23	17.48000 +0.00	17.49	16.60	17.16	2,470,367
04 Jan 23	17.48000 +0.41	17.69	17.07	17.46	1,926,137
03 Jan 23	17.07000 -0.09	17.92	16.84	17.73	1,466,068
30 Dec 22	17.16000 -0.11	17.28	16.83	17.00	1,220,537
29 Dec 22	17.27000 +0.90	17.49	16.54	16.69	1,655,065
28 Dec 22	16.37000 -0.02	16.51	16.08	16.28	2,321,351
27 Dec 22	16.39000 +0.11	16.55	16.07	16.27	1,166,417
23 Dec 22	16.28000 -0.34	16.43	15.91	16.39	1,499,896
22 Dec 22	16.62000 -0.23	16.64	16.00	16.55	1,641,799
21 Dec 22	16.85000 +0.46	17.90	16.73	16.91	2,616,761
20 Dec 22	16.39000 +0.05	16.55	16.07	16.20	2,178,428
19 Dec 22	16.34000 -0.15	16.58	16.22	16.50	1,711,679
16 Dec 22	16.49000 -0.63	17.13	16.33	17.00	2,063,073
15 Dec 22	17.12000 -0.71	17.42	16.92	17.29	1,377,086
14 Dec 22	17.83000 +0.19	17.99	17.45	17.60	906,839
13 Dec 22	17.64000 -0.08	18.70	17.50	18.65	1,290,122
12 Dec 22	17.72000 +0.30	17.77	17.18	17.53	1,517,264
09 Dec 22	17.42000 -0.45	17.93	17.33	17.71	1,676,444
08 Dec 22	17.87000 -0.16	18.32	17.77	18.25	1,460,552
07 Dec 22	18.03000 +0.12	18.26	17.73	17.84	1,092,252
06 Dec 22	17.91000 -0.95	19.00	17.72	19.00	1,160,509
05 Dec 22	18.86000 -0.75	19.71	18.68	19.59	1,350,428
02 Dec 22	19.61000 +0.38	19.64	18.02	18.50	1,789,270
01 Dec 22	19.23000 -0.19	19.70	19.01	19.39	2,056,430
30 Nov 22	19.42000 +0.98	19.43	18.40	18.51	1,677,145
29 Nov 22	18.44000 -0.07	19.14	18.42	18.70	1,629,834
28 Nov 22	18.51000 +0.04	18.88	18.34	18.38	1,727,177
25 Nov 22	18.47000 -0.14	18.69	18.10	18.43	1,025,375
23 Nov 22	18.61000 +0.44	18.91	18.09	18.22	2,666,422
22 Nov 22	18.17000 +1.15	18.22	16.90	17.05	2,906,023
21 Nov 22	17.02000 +0.09	17.67	16.58	17.39	3,229,395
18 Nov 22	16.93000 -0.39	17.66	16.68	17.64	2,459,032
17 Nov 22	17.32000 -1.08	17.95	17.20	17.82	3,307,806
16 Nov 22	18.40000 -1.76	19.43	17.64	19.36	8,840,740
15 Nov 22	20.16000 +0.52	20.95	20.02	20.50	4,092,682
14 Nov 22	19.64000 +0.06	20.17	18.83	19.60	2,796,974
11 Nov 22	19.58000 +1.49	19.80	18.25	18.25	3,600,864
10 Nov 22	18.09000 +1.64	18.38	17.51	17.57	3,409,573
09 Nov 22	16.45000 -0.87	17.15	16.32	16.89	2,224,003
08 Nov 22	17.32000 -0.13	17.71	16.90	17.48	2,391,198
07 Nov 22	17.45000 +1.36	17.95	16.86	17.90	1,432,295
14 Oct 22	16.09000 -1.05	17.82	16.07	17.46	1,470,780
13 Oct 22	17.14000 +0.30	17.57	15.76	16.18	2,131,444
12 Oct 22	16.84000 +0.54	17.23	16.10	16.38	2,344,753
11 Oct 22	16.30000 +0.30	16.71	15.44	15.95	1,800,302
10 Oct 22	16.00000 -0.78	16.85	15.88	16.85	2,133,090
07 Oct 22	16.78000 -1.29	17.80	16.58	17.67	1,745,641
06 Oct 22	18.07000 +0.16	18.66	17.87	17.87	1,508,066
05 Oct 22	17.91000 +0.26	18.03	17.20	17.29	1,501,778
04 Oct 22	17.65000 +0.85	17.76	17.36	17.36	1,975,035
03 Oct 22	16.80000 +0.75	17.04	16.01	16.42	2,112,572
30 Sep 22	16.05000 -1.25	16.72	15.90	16.40	4,685,748
29 Sep 22	17.30000 -0.61	17.62	16.93	17.52	2,181,904
28 Sep 22	17.91000 +0.98	18.01	16.91	17.09	2,529,486
27 Sep 22	16.93000 +0.37	17.23	16.35	16.85	2,399,487
26 Sep 22	16.56000 -0.60	17.65	16.55	17.10	1,714,524
23 Sep 22	17.16000 -0.19	17.27	16.42	16.90	2,821,901
22 Sep 22	17.35000 -0.39	17.77	16.95	17.60	2,367,635
21 Sep 22	17.74000 +0.01	18.96	17.67	18.00	3,155,411
20 Sep 22	17.73000 -0.52	18.14	17.73	17.89	2,027,622
19 Sep 22	18.25000 +0.15	18.28	17.83	17.90	2,386,301
16 Sep 22	18.10000 -0.52	18.37	17.79	18.05	2,499,327
15 Sep 22	18.62000 -0.61	19.55	18.41	19.12	2,516,043
14 Sep 22	19.23000 +0.13	19.42	18.65	19.05	1,731,557
13 Sep 22	19.10000 -1.82	20.00	19.03	20.00	2,910,205
12 Sep 22	20.92000 +0.64	21.04	20.37	20.50	1,351,707
09 Sep 22	20.28000 +0.53	20.40	19.89	19.98	1,646,141
08 Sep 22	19.75000 +0.21	19.87	19.34	19.42	1,269,245
07 Sep 22	19.54000 +0.76	19.63	18.62	18.76	1,657,575
06 Sep 22	18.78000 -0.59	19.45	18.34	19.31	2,977,760
02 Sep 22	19.37000 -0.11	19.80	18.91	19.76	1,635,172
01 Sep 22	19.48000 -0.51	19.71	18.87	19.50	2,725,942
31 Aug 22	19.99000 -0.63	21.04	19.80	20.85	2,249,748
30 Aug 22	20.62000 -0.14	21.30	20.31	21.00	1,981,833
29 Aug 22	20.76000 -0.14	21.06	20.31	20.44	2,441,626
26 Aug 22	20.90000 -0.88	21.75	20.65	21.57	2,694,277
25 Aug 22	21.78000 +0.03	22.11	21.50	21.76	1,721,103
24 Aug 22	21.75000 -0.10	22.20	21.46	21.69	2,073,156
23 Aug 22	21.85000 +0.13	22.50	21.69	21.91	1,124,230
22 Aug 22	21.72000 -0.75	22.25	21.63	21.90	1,624,028
19 Aug 22	22.47000 -1.19	23.41	22.23	23.41	2,260,935
18 Aug 22	23.66000 -0.41	24.06	22.22	23.24	2,754,028
17 Aug 22	24.07000 -0.21	24.56	23.88	24.19	3,188,019
16 Aug 22	24.28000 -0.18	25.00	22.75	25.00	6,531,165
15 Aug 22	24.46000 -0.01	24.72	24.08	24.48	5,233,705
12 Aug 22	24.47000 +0.59	24.47	23.63	23.94	2,339,974
11 Aug 22	23.88000 -0.02	24.55	23.44	24.17	2,574,034
10 Aug 22	23.90000 +1.34	24.10	23.38	23.40	1,831,277
09 Aug 22	22.56000 -0.92	23.03	22.07	23.00	1,734,599
08 Aug 22	23.48000 +0.64	24.09	22.97	23.00	2,166,639
05 Aug 22	22.84000 +0.21	23.19	21.70	21.82	1,560,228
04 Aug 22	22.63000 +0.18	22.76	22.07	22.09	1,239,591
03 Aug 22	22.45000 +0.76	22.79	21.80	21.84	2,475,263
02 Aug 22	21.69000 -0.50	22.34	21.58	21.69	1,165,945
01 Aug 22	22.19000 +0.42	22.69	21.64	21.85	1,591,042
29 Jul 22	21.77000 +0.60	21.99	20.78	21.26	3,504,933
28 Jul 22	21.17000 +2.06	21.28	18.95	19.32	3,457,790
27 Jul 22	19.11000 +0.58	19.28	18.57	18.82	2,206,259
26 Jul 22	18.53000 -0.81	19.17	18.30	19.17	1,734,573
25 Jul 22	19.34000 -0.11	19.64	19.01	19.42	822,426
22 Jul 22	19.45000 -0.49	19.98	19.02	19.82	1,217,079
21 Jul 22	19.94000 +0.67	19.98	19.00	19.18	2,116,970
20 Jul 22	19.27000 +0.22	19.41	18.52	19.09	3,675,275
19 Jul 22	19.05000 +1.32	19.29	18.01	18.25	2,673,325
18 Jul 22	17.73000 +0.53	18.43	17.56	17.71	1,877,591
15 Jul 22	17.20000 +0.66	17.39	16.16	16.66	2,822,650
14 Jul 22	16.54000 -0.88	17.18	16.20	17.11	2,287,384
13 Jul 22	17.42000 +0.10	17.92	16.94	17.15	1,403,229
12 Jul 22	17.32000 -0.14	17.69	17.07	17.42	1,929,487
11 Jul 22	17.46000 -0.58	18.03	17.33	17.82	1,114,528
08 Jul 22	18.04000 -0.06	18.39	17.64	17.87	2,073,183
07 Jul 22	18.10000 +0.39	18.35	17.61	17.83	1,653,392
06 Jul 22	17.71000 -0.84	18.90	17.61	18.50	1,058,474
05 Jul 22	18.55000 +0.89	18.79	17.05	17.34	1,287,626
01 Jul 22	17.66000 -0.03	18.06	17.30	17.60	1,355,921
30 Jun 22	17.69000 -0.09	18.03	16.64	17.50	2,687,173
29 Jun 22	17.78000 +0.33	17.85	17.00	17.28	998,353
28 Jun 22	17.45000 -0.84	18.86	17.42	18.20	1,246,759
27 Jun 22	18.29000 -0.70	19.29	17.96	19.07	2,147,537
24 Jun 22	18.99000 +0.71	19.25	18.56	18.60	1,362,756
23 Jun 22	18.28000 +0.85	18.35	17.08	17.55	1,666,703
22 Jun 22	17.43000 +0.32	17.80	16.80	16.90	1,823,019
21 Jun 22	17.11000 +0.11	17.66	17.09	17.16	2,900,965
17 Jun 22	17.00000 -0.13	17.50	16.73	17.32	2,606,121
16 Jun 22	17.13000 -1.86	18.63	16.75	18.34	3,092,231
15 Jun 22	18.99000 -0.21	19.60	18.43	19.29	1,949,534
14 Jun 22	19.20000 +0.15	19.38	18.70	19.07	1,282,167
13 Jun 22	19.05000 -1.09	19.53	18.51	19.18	1,996,977
10 Jun 22	20.14000 -0.59	20.67	19.76	20.50	1,301,534
09 Jun 22	20.73000 -0.49	21.37	20.46	20.96	1,171,647
08 Jun 22	21.22000 +0.06	21.52	20.55	20.92	1,345,061
07 Jun 22	21.16000 +0.22	21.46	20.73	20.92	1,230,194
06 Jun 22	20.94000 -0.97	22.16	20.27	22.16	3,205,698
03 Jun 22	21.91000 -0.77	22.49	21.61	22.08	1,190,416
02 Jun 22	22.68000 +1.56	23.03	21.18	21.44	2,715,941
01 Jun 22	21.12000 +0.47	21.57	20.50	20.57	1,736,016
31 May 22	20.65000 -0.35	21.43	20.50	21.13	1,682,266
27 May 22	21.00000 +1.30	21.04	19.94	19.97	2,868,634
26 May 22	19.70000 +1.04	20.05	18.80	18.80	1,974,947
25 May 22	18.66000 +0.34	19.14	17.82	18.10	2,549,037
24 May 22	18.32000 -1.72	19.72	18.06	19.72	2,976,840
23 May 22	20.04000 +0.09	20.07	18.78	19.95	2,490,557
20 May 22	19.95000 -0.78	21.48	18.93	21.00	4,614,587
19 May 22	20.73000 +1.11	21.09	19.25	19.70	7,060,617
18 May 22	19.62000 -0.99	21.06	18.86	20.50	4,612,959
17 May 22	20.61000 +0.21	23.60	19.90	23.15	6,976,119
16 May 22	20.40000 +0.18	20.90	19.34	20.15	5,197,802
13 May 22	20.22000 +1.20	21.10	19.28	19.28	4,280,258
12 May 22	19.02000 +2.29	19.27	16.38	16.43	6,576,041
11 May 22	16.73000 -3.37	20.13	16.54	20.00	5,856,515
10 May 22	20.10000 -0.64	21.59	19.31	21.04	3,273,312
09 May 22	20.74000 -1.79	21.65	20.17	21.50	4,420,918
06 May 22	22.53000 -0.71	22.92	20.80	22.92	4,520,630
05 May 22	23.24000 -2.49	25.26	22.96	24.94	3,372,201
04 May 22	25.73000 -0.56	26.32	24.21	26.32	2,931,723
03 May 22	26.29000 +0.25	26.86	25.77	25.98	1,518,993
02 May 22	26.04000 +1.07	26.11	24.36	24.68	1,824,602
29 Apr 22	24.97000 -0.58	26.04	24.67	25.25	2,077,078
28 Apr 22	25.55000 +1.44	25.69	23.97	24.49	1,788,801
27 Apr 22	24.11000 +0.17	24.50	23.23	23.94	2,445,382
26 Apr 22	23.94000 -2.27	26.05	23.37	25.96	5,558,996
25 Apr 22	26.21000 +0.20	26.27	25.33	25.50	2,332,341
22 Apr 22	26.01000 -0.13	26.34	25.33	26.00	3,775,728
21 Apr 22	26.14000 +0.09	26.60	25.38	26.35	3,859,922
20 Apr 22	26.05000 +0.04	26.51	25.47	26.25	1,616,424
19 Apr 22	26.01000 +1.46	26.06	24.70	24.80	2,388,070
18 Apr 22	24.55000 -0.27	25.10	23.70	24.47	2,109,432
14 Apr 22	24.82000 +0.27	25.02	24.22	24.59	2,021,847
13 Apr 22	24.55000 +0.80	24.57	23.47	23.60	3,309,601
12 Apr 22	23.75000 +0.77	24.16	23.25	23.50	3,001,615
11 Apr 22	22.98000 +0.30	23.64	22.40	22.50	1,441,996
08 Apr 22	22.68000 -0.71	23.28	22.44	23.13	1,046,541
07 Apr 22	23.39000 -0.11	23.71	22.60	23.35	1,860,184
06 Apr 22	23.50000 -1.70	24.50	23.31	24.44	3,375,872
05 Apr 22	25.20000 -1.62	26.62	24.92	26.62	1,408,832
04 Apr 22	26.82000 +1.19	27.10	25.35	25.70	1,649,593
01 Apr 22	25.63000 +0.39	25.93	24.87	25.33	1,193,263
31 Mar 22	25.24000 -0.99	26.25	25.23	26.22	2,093,495
30 Mar 22	26.23000 -0.66	26.71	25.79	26.67	1,260,796
29 Mar 22	26.89000 +0.77	27.98	25.05	26.90	2,741,092
28 Mar 22	26.12000 +0.57	26.35	23.88	25.55	1,429,313
25 Mar 22	25.55000 -1.11	26.36	24.80	26.30	2,368,293
24 Mar 22	26.66000 -0.78	27.82	26.08	27.45	2,035,929
23 Mar 22	27.44000 -0.31	28.01	27.03	27.20	2,649,480
22 Mar 22	27.75000 +0.61	29.18	27.60	27.71	3,252,162
21 Mar 22	27.14000 -0.69	28.40	26.37	28.00	4,443,775
18 Mar 22	27.83000 +3.40	28.17	25.53	26.58	7,990,284
17 Mar 22	24.43000 +0.90	24.59	22.88	23.37	4,367,049
16 Mar 22	23.53000 +2.20	23.85	22.10	22.10	3,341,803
15 Mar 22	21.33000 +1.41	21.39	19.75	19.92	2,342,767
14 Mar 22	19.92000 -2.10	21.59	19.87	20.74	5,321,059
11 Mar 22	22.02000 -1.03	23.90	21.87	23.06	1,908,423
10 Mar 22	23.05000 +0.16	23.91	22.10	22.32	1,852,474
09 Mar 22	22.89000 +2.06	22.97	21.70	21.79	2,175,960
08 Mar 22	20.83000 +0.10	22.15	20.61	20.66	2,376,973
07 Mar 22	20.73000 -1.24	22.24	20.69	21.93	2,669,737
04 Mar 22	21.97000 -0.69	22.72	21.63	22.22	1,743,585
03 Mar 22	22.66000 -0.89	23.66	22.47	23.58	1,584,933
02 Mar 22	23.55000 +1.60	23.77	21.99	22.31	2,884,385
01 Mar 22	21.95000 -2.40	24.11	21.39	24.02	3,831,539
28 Feb 22	24.35000 +0.34	24.40	23.28	23.71	1,716,255
25 Feb 22	24.01000 -0.62	25.03	23.58	24.55	1,662,368
24 Feb 22	24.63000 +0.80	24.80	22.00	22.25	3,859,000
23 Feb 22	23.83000 -0.39	24.66	23.25	24.57	4,391,492
22 Feb 22	24.22000 -0.81	24.85	23.55	24.26	3,168,923
18 Feb 22	25.03000 -1.51	26.90	24.92	26.54	2,156,623
17 Feb 22	26.54000 -1.78	28.68	26.33	28.11	1,161,012
16 Feb 22	28.32000 +0.57	28.36	27.01	27.42	1,587,790
15 Feb 22	27.75000 +0.68	28.40	27.26	27.57	1,785,539
14 Feb 22	27.07000 -0.38	27.83	26.82	27.39	1,461,059
11 Feb 22	27.45000 -1.92	29.58	27.00	29.27	3,060,894
10 Feb 22	29.37000 -0.88	31.29	29.03	29.83	2,050,339
09 Feb 22	30.25000 +0.81	30.57	29.70	30.00	1,963,694
08 Feb 22	29.44000 +0.94	29.59	28.30	28.30	905,532
07 Feb 22	28.50000 +0.72	29.35	27.93	28.00	1,885,673
04 Feb 22	27.78000 +0.83	28.17	26.52	27.00	1,641,917
03 Feb 22	26.95000 -1.74	28.71	26.71	27.83	2,189,772
02 Feb 22	28.69000 +0.31	29.99	28.10	28.96	2,255,135
01 Feb 22	28.38000 +2.01	28.85	26.79	27.80	3,018,110
31 Jan 22	26.37000 +1.97	26.85	24.50	24.50	2,438,416
28 Jan 22	24.40000 +0.18	24.53	22.82	24.15	2,757,934
27 Jan 22	24.22000 -0.78	26.08	23.85	25.38	1,809,216
26 Jan 22	25.00000 -0.43	27.53	24.56	26.82	2,319,927
25 Jan 22	25.43000 -1.17	26.75	24.66	25.82	2,750,680
24 Jan 22	26.60000 +0.85	26.74	23.75	24.76	5,996,347
21 Jan 22	25.75000 -0.51	26.24	24.04	26.07	4,440,047
20 Jan 22	26.26000 -0.57	28.11	26.16	27.00	3,591,350
19 Jan 22	26.83000 -0.54	27.51	26.58	27.22	1,603,522
18 Jan 22	27.37000 -0.66	27.74	26.50	27.18	2,771,867
14 Jan 22	28.03000 -1.42	29.49	26.38	29.25	4,726,798
13 Jan 22	29.45000 -1.23	30.81	29.07	30.72	2,776,603
12 Jan 22	30.68000 -1.44	32.73	30.00	32.20	3,799,324
11 Jan 22	32.12000 +0.65	33.76	31.72	31.79	6,287,380
10 Jan 22	31.47000 -1.53	32.38	29.50	32.08	3,130,249
07 Jan 22	33.00000 -0.36	33.67	31.80	33.34	1,860,664
06 Jan 22	33.36000 +0.50	34.10	32.00	33.21	1,990,340
05 Jan 22	32.86000 -3.58	36.20	32.00	36.20	2,613,851
04 Jan 22	36.44000 -2.24	39.12	35.81	38.75	1,542,964
03 Jan 22	38.68000 +0.87	40.22	38.11	38.75	1,497,222
31 Dec 21	37.81000 -0.26	39.06	37.80	38.07	293,054
30 Dec 21	38.07000 +1.04	38.80	36.71	36.74	632,685
29 Dec 21	37.03000 +1.59	37.10	34.75	35.64	743,471
28 Dec 21	35.44000 -1.08	37.25	35.10	36.37	813,475
27 Dec 21	36.52000 -2.09	39.12	36.37	38.99	1,361,484
23 Dec 21	38.61000 +0.94	38.95	37.00	37.85	1,089,953
22 Dec 21	37.67000 +0.09	37.85	36.69	37.07	486,351
21 Dec 21	37.58000 +2.32	37.65	35.68	36.81	1,034,044
20 Dec 21	35.26000 -0.94	36.44	34.53	35.25	948,571
17 Dec 21	36.20000 +0.08	37.25	34.10	35.02	1,823,631
16 Dec 21	36.12000 -1.08	38.47	35.67	37.75	1,860,607
15 Dec 21	37.20000 +0.64	37.83	34.85	36.21	1,092,419
14 Dec 21	36.56000 +0.54	36.86	34.60	35.35	1,720,920
13 Dec 21	36.02000 -2.26	38.02	35.51	37.87	2,012,372
10 Dec 21	38.28000 -1.13	40.18	37.56	39.55	1,496,642
09 Dec 21	39.41000 -2.40	42.50	39.20	41.95	1,231,537
08 Dec 21	41.81000 -0.58	43.80	41.31	43.11	1,078,627
07 Dec 21	42.39000 +2.24	43.17	40.60	41.17	1,601,334
06 Dec 21	40.15000 +3.35	40.58	36.21	36.95	1,763,950
03 Dec 21	36.80000 -1.95	39.95	36.01	38.75	2,388,839
02 Dec 21	38.75000 -0.30	39.29	37.14	39.29	1,906,113
01 Dec 21	39.05000 -1.11	41.40	38.83	40.80	1,900,423
30 Nov 21	40.16000 -2.09	41.99	38.35	41.26	2,145,626
29 Nov 21	42.25000 -0.86	43.89	41.71	43.73	1,608,740
26 Nov 21	43.11000 -2.60	44.00	41.15	44.00	1,446,650
24 Nov 21	45.71000 +3.22	46.74	42.00	42.00	1,907,758
23 Nov 21	42.49000 -0.07	45.79	41.30	42.16	2,366,987
22 Nov 21	42.56000 -2.38	45.45	41.10	45.19	2,243,511
19 Nov 21	44.94000 -0.06	48.97	42.21	48.39	3,758,612
18 Nov 21	45.00000 -6.45	50.72	44.95	50.10	3,128,772
17 Nov 21	51.45000 +5.84	55.87	43.05	43.05	7,956,373
16 Nov 21	45.61000 +9.18	46.70	39.30	39.40	8,917,015
15 Nov 21	36.43000 -0.77	38.72	36.10	37.75	2,112,367
12 Nov 21	37.20000 +0.19	37.68	35.85	37.55	643,674
11 Nov 21	37.01000 -0.18	37.79	35.55	37.52	765,769
10 Nov 21	37.19000 -0.66	38.93	36.91	37.43	783,192
09 Nov 21	37.85000 -0.39	39.42	37.51	38.21	1,066,124
08 Nov 21	38.24000 -0.95	39.55	36.90	39.48	2,049,067
05 Nov 21	39.19000 +1.56	39.80	37.89	38.08	1,037,441
04 Nov 21	37.63000 -0.82	38.70	36.19	38.65	1,198,764
03 Nov 21	38.45000 +3.04	38.76	35.33	35.41	1,599,892
02 Nov 21	35.41000 -1.17	36.96	35.21	36.77	542,362
01 Nov 21	36.58000 +2.42	36.79	34.22	34.45	1,035,592
29 Oct 21	34.16000 +0.46	34.50	33.03	33.36	402,670
28 Oct 21	33.70000 -0.30	35.43	32.93	34.36	863,696
27 Oct 21	34.00000 -1.58	35.90	33.68	35.90	1,218,292
26 Oct 21	35.58000 +0.60	36.50	34.65	35.24	1,571,152
25 Oct 21	34.98000 +1.72	36.20	33.01	33.37	1,154,443
22 Oct 21	33.26000 -0.45	34.08	32.50	33.68	778,638
21 Oct 21	33.71000 +2.35	33.85	31.18	31.18	1,294,301
20 Oct 21	31.36000 +1.59	32.50	30.10	30.31	1,265,312
19 Oct 21	29.77000 -0.30	30.90	29.41	30.57	568,471
18 Oct 21	30.07000 +0.35	30.52	29.34	29.72	567,856
15 Oct 21	29.72000 +0.15	31.06	29.60	29.63	413,471
14 Oct 21	29.57000 -1.13	31.22	29.15	31.18	1,179,358
13 Oct 21	30.70000 +0.16	31.35	30.65	30.80	684,670
12 Oct 21	30.54000 -0.15	32.50	30.11	31.31	1,164,215
11 Oct 21	30.69000 +0.62	31.62	30.30	30.30	1,315,704
08 Oct 21	30.07000 +0.23	30.42	29.01	30.04	619,415
07 Oct 21	29.84000 +0.25	30.97	29.29	29.59	615,653
06 Oct 21	29.59000 -0.85	30.22	29.22	30.00	743,370
05 Oct 21	30.44000 +1.35	31.18	28.93	29.09	1,370,182
04 Oct 21	29.09000 -1.41	30.24	28.10	29.12	1,308,536
01 Oct 21	30.50000 +0.37	30.98	29.80	30.14	1,062,483
30 Sep 21	30.13000 -0.77	32.40	30.06	30.90	1,468,851
29 Sep 21	30.90000 -1.10	33.24	30.31	32.24	2,383,351
28 Sep 21	32.00000 -1.37	33.04	31.85	32.62	1,776,255
27 Sep 21	33.37000 -2.65	35.99	32.92	35.71	1,780,587
24 Sep 21	36.02000 -1.32	37.32	35.60	37.20	1,180,981
23 Sep 21	37.34000 +1.59	37.68	35.84	36.55	902,269
22 Sep 21	35.75000 -2.89	39.80	35.55	39.40	1,703,681
21 Sep 21	38.64000 +2.63	39.01	36.01	37.78	1,339,494
20 Sep 21	36.01000 -2.94	38.00	34.35	38.00	2,779,643
17 Sep 21	38.95000 +1.46	40.80	38.15	39.64	3,661,908
16 Sep 21	37.49000 +2.49	40.13	35.90	36.00	6,458,744
15 Sep 21	35.00000 +0.00	38.00	34.50	35.40	13,765,817