FUNDMANAGER.co.uk

Academy Sports Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	59.65000 +1.41	59.92	58.04	58.04	1,345,447
19 Oct 26	58.24000 -0.39	59.11	57.55	58.50	1,036,714
16 Oct 26	58.63000 +0.16	60.47	58.38	59.00	1,387,269
15 Oct 26	58.47000 +2.70	58.50	55.95	55.95	1,738,131
14 Oct 26	55.77000 +0.87	55.84	53.91	54.26	1,551,084
13 Oct 26	54.90000 +1.11	55.36	53.86	54.56	1,417,052
12 Oct 26	53.79000 +0.30	54.26	52.28	52.83	2,056,024
09 Oct 26	53.49000 +0.73	53.68	52.24	52.48	1,432,018
08 Oct 26	52.76000 +0.14	54.13	51.52	52.20	1,305,639
07 Oct 26	52.62000 +0.31	53.09	51.48	51.48	1,542,067
06 Oct 26	52.31000 +0.33	52.71	51.21	51.95	1,637,933
05 Oct 26	51.98000 +3.25	52.40	48.59	48.91	2,655,186
02 Oct 26	48.73000 +0.88	49.69	47.97	48.87	1,432,615
01 Oct 26	47.85000 -0.24	48.74	47.52	47.61	903,851
30 Sep 26	48.09000 +0.20	48.60	47.50	48.39	1,293,166
29 Sep 26	47.89000 -0.72	49.07	47.75	48.79	1,079,092
28 Sep 26	48.61000 -0.53	49.11	47.79	48.74	1,207,562
25 Sep 26	49.14000 +1.01	49.69	47.74	48.15	1,344,175
24 Sep 26	48.13000 -0.18	49.06	47.79	48.46	748,111
23 Sep 26	48.31000 -1.19	49.64	47.91	49.60	1,170,936
22 Sep 26	49.50000 +1.01	50.70	49.24	49.28	1,391,920
21 Sep 26	48.49000 +0.20	49.33	47.92	48.50	1,455,480
18 Sep 26	48.29000 -1.39	50.13	48.16	49.95	3,988,103
17 Sep 26	49.68000 -0.74	51.12	49.63	50.56	1,616,757
16 Sep 26	50.42000 -0.02	52.30	50.10	50.69	2,307,058
15 Sep 26	50.44000 -3.81	54.15	50.41	53.60	2,319,397
14 Sep 26	54.25000 -1.11	55.12	53.16	54.75	2,349,734
11 Sep 26	55.36000 +1.15	56.88	54.54	54.91	3,160,753
10 Sep 26	54.21500 +3.06	54.33	49.91	50.14	3,277,429
09 Sep 26	51.15000 +6.44	51.24	46.81	47.74	6,030,694
08 Sep 26	44.71000 -0.23	45.43	44.42	45.15	3,109,664
04 Sep 26	44.94000 +1.26	44.95	43.55	43.68	1,606,430
03 Sep 26	43.68000 +0.08	44.49	43.10	44.45	1,385,220
02 Sep 26	43.60000 +0.79	44.26	43.04	43.04	1,769,196
01 Sep 26	42.81000 -0.15	43.36	42.12	42.53	1,633,298
31 Aug 26	42.96000 -0.54	43.77	42.62	43.54	1,878,533
28 Aug 26	43.50000 +0.87	44.04	42.70	42.70	1,936,452
27 Aug 26	42.63000 -0.92	43.90	42.02	43.13	1,973,208
26 Aug 26	43.55000 +0.08	44.05	43.20	43.40	1,749,619
25 Aug 26	43.47500 -2.68	45.17	43.24	44.57	3,454,279
24 Aug 26	46.15000 +0.32	46.59	45.32	45.90	3,508,949
21 Aug 26	45.83000 +0.18	46.25	45.15	46.10	1,190,238
20 Aug 26	45.65000 -1.94	46.76	45.07	46.00	1,433,542
19 Aug 26	47.59000 +0.71	48.23	47.17	47.25	1,065,328
18 Aug 26	46.88000 +0.78	48.48	46.45	46.82	1,141,625
17 Aug 26	46.10000 -1.89	47.72	45.52	47.27	2,160,329
14 Aug 26	47.98500 -0.94	48.80	47.52	48.69	2,244,295
13 Aug 26	48.93000 -0.31	50.71	48.60	49.54	1,520,737
12 Aug 26	49.24000 -0.32	49.74	48.19	49.60	877,066
11 Aug 26	49.56000 -0.33	50.12	48.80	49.39	1,053,609
10 Aug 26	49.89000 +1.76	50.04	48.00	48.69	884,475
07 Aug 26	48.13000 +0.78	48.37	46.83	47.42	896,076
06 Aug 26	47.35000 -0.52	48.52	47.11	47.87	1,174,026
05 Aug 26	47.87000 -0.84	49.08	47.43	49.04	782,016
04 Aug 26	48.71000 +0.15	48.95	47.78	47.86	679,006
03 Aug 26	48.56000 +1.11	49.54	47.75	48.77	879,769
31 Jul 26	47.45000 -0.90	49.17	47.30	49.12	937,684
30 Jul 26	48.35000 -0.72	49.63	47.37	49.06	1,306,216
29 Jul 26	49.07000 -1.35	51.03	48.91	50.08	1,307,305
28 Jul 26	50.42000 +0.52	51.88	49.99	50.45	1,087,652
27 Jul 26	49.90000 +3.32	50.26	47.33	47.76	2,402,962
24 Jul 26	46.58000 -0.48	47.75	45.94	47.47	960,268
23 Jul 26	47.06000 -1.80	49.02	46.65	48.13	1,016,155
22 Jul 26	48.86000 +0.61	49.22	48.39	48.81	873,210
21 Jul 26	48.25000 +0.43	48.90	47.94	48.05	871,604
20 Jul 26	47.82000 -0.57	48.89	47.67	48.89	754,790
17 Jul 26	48.39000 -0.22	50.42	48.13	48.23	1,139,419
16 Jul 26	48.61000 +1.39	49.04	47.26	47.45	1,632,875
15 Jul 26	47.22000 +0.79	47.99	46.30	46.42	1,416,967
14 Jul 26	46.43000 -0.06	47.55	45.89	47.35	1,017,166
13 Jul 26	46.49000 +0.18	47.57	46.22	46.28	1,506,801
10 Jul 26	46.31000 +0.83	46.67	45.49	45.85	939,271
09 Jul 26	45.48000 +1.02	46.56	44.55	44.80	2,489,065
08 Jul 26	44.46000 -0.94	45.27	43.72	44.96	1,563,148
07 Jul 26	45.40000 -1.48	47.31	45.35	46.94	1,398,004
06 Jul 26	46.88000 -0.96	48.49	46.35	48.32	1,441,048
02 Jul 26	47.84000 +0.59	48.65	47.21	47.91	1,180,471
01 Jul 26	47.25000 +0.12	47.62	46.58	47.13	2,281,951
30 Jun 26	47.13000 +0.15	47.61	46.13	47.32	1,690,608
29 Jun 26	46.98000 -1.52	48.18	46.37	47.82	2,150,277
26 Jun 26	48.50000 +0.07	48.81	47.49	48.43	2,346,960
25 Jun 26	48.43000 -2.78	51.66	47.80	51.12	2,239,377
24 Jun 26	51.21000 +1.51	51.69	49.12	49.12	1,792,183
23 Jun 26	49.70000 -2.18	51.37	49.63	50.66	1,593,736
22 Jun 26	51.88000 +0.06	53.71	51.58	52.55	2,039,335
18 Jun 26	51.82000 +2.20	52.50	50.11	50.15	2,155,226
17 Jun 26	49.62000 +0.28	51.30	49.14	49.80	1,533,656
16 Jun 26	49.34000 +0.09	50.24	49.11	49.11	1,257,865
15 Jun 26	49.25000 -1.76	51.72	49.10	51.17	1,646,848
12 Jun 26	51.01000 -1.32	53.26	50.78	53.26	1,479,228
11 Jun 26	52.33000 +2.45	52.34	48.92	50.30	1,192,812
10 Jun 26	49.88000 -0.49	51.08	48.61	49.62	2,147,175
09 Jun 26	50.37000 -1.30	57.14	50.11	53.45	4,525,821
08 Jun 26	51.67000 -0.08	52.82	51.45	51.70	2,886,584
05 Jun 26	51.75000 +0.65	51.99	50.36	51.20	1,298,496
04 Jun 26	51.10000 -0.69	51.99	50.55	51.94	1,628,306
03 Jun 26	51.79000 +0.41	52.76	51.26	51.46	1,979,201
02 Jun 26	51.38000 -1.21	52.34	50.86	52.27	1,048,018
01 Jun 26	52.59000 -0.21	52.80	51.29	52.62	1,242,300
29 May 26	52.80000 -2.32	54.92	52.55	54.29	1,482,033
28 May 26	55.12000 +2.26	55.66	52.69	52.98	1,354,472
27 May 26	52.86000 -1.67	55.46	52.58	55.35	1,362,007
26 May 26	54.53000 +2.01	54.67	53.06	53.54	1,341,017
22 May 26	52.52000 +1.49	52.99	51.18	51.18	1,069,908
21 May 26	51.03000 +0.43	51.47	49.25	49.80	1,006,216
20 May 26	50.60000 +1.35	50.82	48.31	49.25	1,100,271
19 May 26	49.25000 -0.73	50.22	48.31	49.87	1,045,940
18 May 26	49.98000 -0.57	50.60	49.05	50.35	1,607,559
15 May 26	50.55000 -0.52	50.75	49.60	50.30	1,781,132
14 May 26	51.07000 +1.10	52.21	50.04	51.55	1,454,892
13 May 26	49.97000 -1.15	50.66	48.75	50.66	1,673,858
12 May 26	51.12000 -0.42	51.60	50.16	51.36	1,417,914
11 May 26	51.54000 -2.57	54.17	51.45	54.00	1,254,676
08 May 26	54.11000 +0.56	54.82	52.63	53.24	1,036,402
07 May 26	53.55000 -0.91	55.06	52.92	55.06	1,327,062
06 May 26	54.46000 +2.45	54.67	52.74	53.13	1,165,180
05 May 26	52.01000 +0.24	52.81	51.65	51.96	1,015,537
04 May 26	51.77000 -2.06	53.52	51.53	53.25	1,159,093
01 May 26	53.83000 -1.01	55.10	53.71	54.76	942,425
30 Apr 26	54.84000 +1.46	55.36	53.53	53.76	1,057,749
29 Apr 26	53.38000 -1.01	55.02	53.13	54.02	1,386,601
28 Apr 26	54.39000 -2.13	57.13	53.88	56.61	1,289,324
27 Apr 26	56.52000 -0.67	57.70	56.26	57.10	968,479
24 Apr 26	57.19000 +0.42	57.24	55.06	56.67	1,048,479
23 Apr 26	56.77000 -1.47	58.47	56.38	58.22	782,859
22 Apr 26	58.24000 +0.17	58.94	57.55	58.78	862,828
21 Apr 26	58.07000 +0.05	58.67	57.42	58.02	937,708
20 Apr 26	58.02000 -0.61	58.46	56.51	57.46	1,090,652
17 Apr 26	58.63000 +0.64	60.77	57.99	57.99	1,458,739
16 Apr 26	57.99000 -1.10	60.65	57.83	58.99	1,140,095
15 Apr 26	59.09000 +0.56	59.58	57.90	58.10	812,777
14 Apr 26	58.53000 +1.39	58.96	57.31	57.31	1,018,991
13 Apr 26	57.14000 +0.77	57.57	55.92	56.26	1,027,833
10 Apr 26	56.37000 +0.69	56.56	54.92	55.48	1,195,486
09 Apr 26	55.68000 -0.52	56.36	53.96	55.84	1,962,690
08 Apr 26	56.20000 -0.98	59.87	55.10	59.06	2,366,149
07 Apr 26	57.18000 -1.89	59.33	54.08	58.55	1,791,920
06 Apr 26	59.07000 +1.72	59.15	56.84	57.43	1,793,343
02 Apr 26	57.35000 -0.34	57.80	55.52	56.82	1,425,138
01 Apr 26	57.69000 +1.24	58.27	56.15	57.67	1,968,561
31 Mar 26	56.45000 +2.18	57.08	54.46	54.46	1,134,885
30 Mar 26	54.27000 +0.76	54.74	53.43	54.47	1,381,975
27 Mar 26	53.51000 +0.01	54.78	52.92	53.50	1,846,574
26 Mar 26	53.50000 +0.17	54.91	52.56	52.71	1,337,433
25 Mar 26	53.33000 -0.21	54.25	52.36	53.79	1,351,190
24 Mar 26	53.54000 +0.88	53.98	51.71	51.86	1,109,021
23 Mar 26	52.66000 +0.68	54.29	52.54	53.96	1,296,825
20 Mar 26	51.98000 -1.09	53.31	51.20	52.98	1,870,614
19 Mar 26	53.07000 +2.32	53.25	50.54	50.91	2,252,504
18 Mar 26	50.75000 +0.85	52.38	50.04	50.30	2,728,960
17 Mar 26	49.90000 -6.61	54.85	49.58	53.99	4,997,044
16 Mar 26	56.51000 +0.17	57.65	56.31	57.21	2,606,751
13 Mar 26	56.34000 +0.84	56.43	54.96	55.87	1,291,771
12 Mar 26	55.50000 -2.31	57.59	55.37	57.10	2,129,382
11 Mar 26	57.81000 -2.15	60.24	57.80	59.58	1,577,086
10 Mar 26	59.96000 +0.70	61.81	58.44	58.44	1,699,202
09 Mar 26	59.26000 -0.99	60.02	57.77	59.35	1,946,908
06 Mar 26	60.25000 -0.14	60.54	57.94	59.64	1,307,003
05 Mar 26	60.39000 -0.45	61.00	58.69	60.05	925,762
04 Mar 26	60.84000 +1.06	61.39	59.10	60.61	980,619
03 Mar 26	59.78000 -0.44	60.25	57.39	58.16	1,207,827
02 Mar 26	60.22000 +0.09	60.64	57.31	58.60	1,147,412
27 Feb 26	60.13000 -1.01	60.72	59.52	59.86	1,129,437
26 Feb 26	61.14000 -0.05	62.44	59.56	61.43	925,610
25 Feb 26	61.19000 +0.01	61.95	59.21	60.75	1,532,118
24 Feb 26	61.18000 +2.29	61.63	58.92	59.13	2,071,732
23 Feb 26	58.89000 +0.11	60.48	57.44	59.24	1,448,565
20 Feb 26	58.78000 -0.29	61.37	57.32	58.78	3,096,613
19 Feb 26	59.07000 +0.03	59.25	57.63	58.75	698,384
18 Feb 26	59.04000 -0.73	60.35	58.26	58.81	920,226
17 Feb 26	59.77000 +1.21	59.81	58.21	59.54	757,548
13 Feb 26	58.56000 +0.83	59.32	56.86	57.73	848,197
12 Feb 26	57.73000 -1.73	60.55	57.52	59.81	989,177
11 Feb 26	59.46000 +2.02	59.69	57.19	57.38	991,990
10 Feb 26	57.43500 -0.93	59.36	57.11	58.13	1,153,217
09 Feb 26	58.37000 -0.76	60.04	57.46	59.34	843,439
06 Feb 26	59.13000 +2.01	59.40	57.54	57.54	1,480,712
05 Feb 26	57.12000 -2.41	59.22	55.82	59.00	1,299,828
04 Feb 26	59.53000 +0.47	60.32	58.17	59.38	1,369,400
03 Feb 26	59.06000 +2.92	59.67	56.14	56.14	2,503,534
02 Feb 26	56.14000 +1.13	56.47	54.50	54.93	1,336,024
30 Jan 26	55.01000 -0.35	56.85	54.72	55.10	1,545,717
29 Jan 26	55.36000 +0.23	55.51	54.22	54.93	1,140,389
28 Jan 26	55.13000 +0.96	56.29	54.21	54.43	1,200,138
27 Jan 26	54.17000 -1.18	55.62	53.91	55.28	1,212,498
26 Jan 26	55.35000 -1.47	56.57	54.51	56.40	1,239,972
23 Jan 26	56.82000 -0.21	58.04	56.58	56.99	1,016,092
22 Jan 26	57.03000 -1.34	59.36	56.38	58.90	1,706,534
21 Jan 26	58.37000 +2.11	59.27	57.06	57.32	1,050,210
20 Jan 26	56.26000 -2.35	58.42	56.15	57.65	1,188,129
16 Jan 26	58.61000 +0.48	59.38	57.42	58.13	1,305,190
15 Jan 26	58.13000 +1.96	58.23	55.46	55.93	1,594,789
14 Jan 26	56.17000 +0.16	58.13	55.23	56.13	1,856,165
13 Jan 26	56.01000 +0.56	57.26	55.42	55.49	1,278,998
12 Jan 26	55.45000 +0.83	55.87	53.25	53.81	1,736,944
09 Jan 26	54.62000 -2.31	58.12	54.31	57.33	1,710,540
08 Jan 26	56.93000 +0.04	59.49	55.94	56.40	1,924,488
07 Jan 26	56.89000 -1.62	59.02	56.52	58.56	1,721,781
06 Jan 26	58.51000 +3.78	58.58	54.50	54.72	2,228,257
05 Jan 26	54.73000 +2.58	55.11	51.92	52.10	2,096,282
02 Jan 26	52.15000 +2.19	52.99	50.11	50.66	1,825,830
31 Dec 25	49.96000 +0.40	50.26	49.30	49.60	960,096
30 Dec 25	49.56000 -0.56	50.69	49.36	50.13	1,418,404
29 Dec 25	50.12000 -0.78	51.49	50.02	50.69	2,058,007
26 Dec 25	50.90000 -0.15	51.64	50.28	50.83	1,274,190
24 Dec 25	51.05000 +0.99	51.23	50.03	50.11	931,847
23 Dec 25	50.06000 -1.82	51.88	49.90	51.88	2,375,694
22 Dec 25	51.88000 -1.82	54.02	51.15	53.57	1,929,831
19 Dec 25	53.70000 -1.23	54.91	53.37	54.80	2,644,356
18 Dec 25	54.93000 +0.81	55.53	54.40	54.89	1,218,184
17 Dec 25	54.12000 +0.45	54.55	53.15	53.67	998,592
16 Dec 25	53.67000 -1.09	54.61	53.29	54.33	1,619,737
15 Dec 25	54.76000 -0.74	55.93	54.42	55.12	1,547,085
12 Dec 25	55.50000 -0.85	56.95	54.59	56.52	2,293,775
11 Dec 25	56.35000 +1.35	56.74	54.58	54.93	2,294,905
10 Dec 25	55.00000 +1.93	55.32	52.82	53.32	2,452,253
09 Dec 25	53.07000 +4.22	53.44	48.27	49.32	4,069,484
08 Dec 25	48.85000 -1.38	50.49	48.59	50.49	3,060,295
05 Dec 25	50.23000 +0.94	50.78	49.15	49.51	1,769,779
04 Dec 25	49.29000 -0.68	50.46	48.85	50.04	1,119,272
03 Dec 25	49.97500 +1.72	50.54	48.11	48.43	1,703,542
02 Dec 25	48.26000 -1.11	49.66	47.88	49.58	1,520,045
01 Dec 25	49.37000 +1.12	50.02	47.83	48.13	1,676,895
28 Nov 25	48.25000 +0.03	48.83	48.03	48.41	741,326
26 Nov 25	48.22000 +1.65	49.80	46.40	46.52	2,418,751
25 Nov 25	46.57000 +1.41	47.60	44.67	44.79	2,315,705
24 Nov 25	45.16000 +0.96	45.43	43.63	44.16	2,602,985
21 Nov 25	44.20000 +2.47	44.94	41.80	41.80	1,468,745
20 Nov 25	41.73000 -0.55	43.37	41.53	42.75	1,172,134
19 Nov 25	42.28000 -0.18	42.80	41.75	42.46	1,171,574
18 Nov 25	42.46000 -0.70	42.96	41.29	42.25	2,144,929
17 Nov 25	43.16000 -1.56	44.99	43.07	44.54	1,950,301
14 Nov 25	44.72000 -0.02	44.89	43.73	43.73	977,674
13 Nov 25	44.74000 -0.17	45.86	44.24	45.23	998,900
12 Nov 25	44.91000 +0.91	45.69	44.42	44.43	1,112,148
11 Nov 25	44.00000 -0.85	45.39	43.95	44.75	1,079,251
10 Nov 25	44.85000 -0.92	47.00	44.66	47.00	1,928,692
07 Nov 25	45.77000 -0.28	46.50	45.20	46.06	1,935,425
06 Nov 25	46.05000 -1.19	46.85	45.17	46.64	962,760
05 Nov 25	47.24000 +1.23	48.55	45.72	46.20	1,627,291
04 Nov 25	46.01000 -1.14	46.74	45.96	45.99	1,317,753
03 Nov 25	47.15000 -0.74	47.88	46.70	47.65	1,440,407
31 Oct 25	47.89000 +1.03	47.92	46.15	46.54	1,905,042
30 Oct 25	46.86000 -1.98	48.76	46.59	48.76	2,454,421
29 Oct 25	48.84000 -1.30	50.96	48.24	50.08	1,279,297
28 Oct 25	50.14000 +0.66	51.55	49.20	49.60	1,636,086
27 Oct 25	49.48000 +1.78	50.42	48.62	48.92	2,193,745
24 Oct 25	47.70000 -1.22	49.84	47.67	49.47	1,574,703
23 Oct 25	48.92000 +0.09	49.91	48.07	48.41	1,716,074
22 Oct 25	48.83000 -1.64	50.94	48.78	50.55	1,902,783
21 Oct 25	50.47000 -0.09	51.79	50.04	50.49	1,767,831
20 Oct 25	50.56000 -0.98	52.25	50.40	52.19	1,341,990
17 Oct 25	51.54000 -1.17	52.47	50.49	51.74	1,958,876
16 Oct 25	52.71000 -1.72	54.20	51.64	53.99	1,250,302
15 Oct 25	54.43000 +0.15	55.15	53.75	54.45	975,237
14 Oct 25	54.28000 +1.41	54.69	52.47	52.55	1,151,298
13 Oct 25	52.87000 +3.49	53.63	50.65	50.65	2,691,381
10 Oct 25	49.38000 -3.22	52.81	49.06	52.81	1,649,355
09 Oct 25	52.60000 +0.12	53.08	51.26	52.55	1,663,108
08 Oct 25	52.48000 -0.46	53.45	52.15	53.25	1,625,100
07 Oct 25	52.94000 -1.12	54.45	52.28	53.99	1,859,638
06 Oct 25	54.06000 +0.21	54.13	52.01	53.42	1,638,131
03 Oct 25	53.85000 +0.88	54.11	52.92	53.49	2,275,704
02 Oct 25	52.97000 +0.68	53.01	51.85	52.09	1,462,691
01 Oct 25	52.29000 +2.27	52.78	49.51	49.76	2,575,831
30 Sep 25	50.02000 -0.69	50.37	48.50	49.91	2,476,090
29 Sep 25	50.71000 +0.90	51.46	50.09	50.19	2,691,893
26 Sep 25	49.81000 +2.05	49.91	47.18	47.54	1,423,740
25 Sep 25	47.76000 -0.38	48.29	47.10	47.65	1,791,494
24 Sep 25	48.14000 +0.39	48.77	47.50	47.98	1,625,825
23 Sep 25	47.75000 +1.50	48.15	46.25	46.30	1,309,631
22 Sep 25	46.25000 -1.56	47.54	46.01	47.45	2,965,408
19 Sep 25	47.81000 -0.68	48.70	47.33	48.70	2,112,033
18 Sep 25	48.49000 +1.91	48.60	46.65	46.65	1,507,591
17 Sep 25	46.58000 +0.22	47.73	46.14	46.37	1,240,271
16 Sep 25	46.36000 -0.10	46.80	45.55	46.43	1,213,543
15 Sep 25	46.46000 -0.01	46.92	45.84	46.88	1,752,875
12 Sep 25	46.47000 -1.55	47.85	46.45	47.75	1,873,737
11 Sep 25	48.02000 -0.19	48.77	47.72	48.30	1,434,075
10 Sep 25	48.21000 -0.55	48.86	47.54	48.60	1,431,585
09 Sep 25	48.76000 -1.71	50.67	48.35	50.55	1,750,473
08 Sep 25	50.47000 -0.39	51.01	50.09	51.00	1,154,939
05 Sep 25	50.86000 +0.82	51.23	49.95	50.33	1,360,622
04 Sep 25	50.04000 +0.30	50.35	48.59	49.88	1,684,377
03 Sep 25	49.74000 +0.24	50.64	49.07	49.07	2,205,899
02 Sep 25	49.50000 -4.05	52.40	48.55	51.50	4,500,130
29 Aug 25	53.55000 -0.11	53.83	52.05	53.66	2,505,774
28 Aug 25	53.66000 -2.67	57.43	53.51	56.37	2,516,564
27 Aug 25	56.33000 +2.59	56.37	53.76	53.82	2,197,777
26 Aug 25	53.74000 -0.11	54.76	53.37	53.85	1,419,497
25 Aug 25	53.85000 -0.10	54.06	52.76	53.59	1,177,560
22 Aug 25	53.95000 +2.35	54.59	51.42	52.00	1,098,733
21 Aug 25	51.60000 +0.39	51.92	50.58	50.67	870,978
20 Aug 25	51.21000 -1.39	52.49	51.09	51.91	1,129,660
19 Aug 25	52.60000 -1.21	55.28	52.11	53.74	1,491,493
18 Aug 25	53.80500 -0.22	54.72	53.51	54.02	1,002,276
15 Aug 25	54.02000 -0.79	54.74	53.76	54.74	837,424
14 Aug 25	54.81000 -0.34	55.01	52.94	53.56	1,201,067
13 Aug 25	55.15000 +3.13	55.82	52.28	52.30	2,142,098
12 Aug 25	52.02000 +2.03	52.87	50.66	50.66	1,166,013
11 Aug 25	49.99000 +0.36	50.52	49.58	50.24	1,205,089
08 Aug 25	49.63000 -0.57	50.39	48.96	50.26	816,264
07 Aug 25	50.20000 -1.51	52.13	49.78	52.03	913,610
06 Aug 25	51.71000 +0.83	52.12	50.88	50.88	671,902
05 Aug 25	50.88000 -0.65	52.27	50.53	51.48	1,047,584
04 Aug 25	51.53000 +2.26	51.90	49.70	50.82	2,016,912
01 Aug 25	49.27000 -1.52	50.18	48.54	50.18	1,453,321
31 Jul 25	50.79000 -1.42	52.09	50.47	52.03	1,958,141
30 Jul 25	52.21000 -1.65	54.10	51.95	54.10	1,527,957
29 Jul 25	53.86000 -2.04	56.26	53.83	56.08	1,367,929
28 Jul 25	55.90000 +0.42	56.49	55.12	55.84	1,367,665
25 Jul 25	55.48000 -0.22	56.76	54.72	56.28	1,072,056
24 Jul 25	55.70000 -1.17	57.06	55.19	56.48	1,014,021
23 Jul 25	56.87000 +0.76	57.04	55.84	56.60	1,083,852
22 Jul 25	56.11000 +2.16	56.30	54.23	54.23	2,170,979
21 Jul 25	53.95000 -0.17	54.67	53.50	54.34	1,696,056
18 Jul 25	54.12000 -0.14	55.50	53.79	55.02	1,478,486
17 Jul 25	54.26000 +2.24	54.42	52.09	52.10	1,610,819
16 Jul 25	52.02000 +0.71	52.68	50.81	51.78	1,500,934
15 Jul 25	51.31000 +0.20	52.94	51.01	51.53	1,647,028
14 Jul 25	51.11000 +0.45	51.22	49.51	50.03	1,392,501
11 Jul 25	50.66000 -1.22	51.42	50.25	51.09	970,990
10 Jul 25	51.88000 +1.69	52.47	49.94	50.39	1,852,949
09 Jul 25	50.19000 +1.03	50.33	49.03	49.03	1,454,399
08 Jul 25	49.16000 +1.36	49.34	47.53	48.00	1,542,363
07 Jul 25	47.80000 +0.55	47.82	46.78	47.00	1,239,723
03 Jul 25	47.25000 -0.16	47.83	47.00	47.49	577,470
02 Jul 25	47.41000 +0.25	47.86	46.25	47.35	1,248,589
01 Jul 25	47.16000 +2.35	48.14	44.10	44.64	1,644,551
30 Jun 25	44.81000 -1.70	46.46	44.55	46.46	1,841,545
27 Jun 25	46.51000 +0.81	47.25	45.92	46.55	2,135,331
26 Jun 25	45.70000 +1.23	45.81	44.48	44.48	1,235,322
25 Jun 25	44.47000 +0.16	44.70	43.40	44.10	1,201,606
24 Jun 25	44.31000 +0.30	45.00	43.78	45.00	1,192,526
23 Jun 25	44.01000 +0.01	44.15	42.52	43.66	1,688,024
20 Jun 25	44.00000 -0.12	44.72	43.57	44.54	2,873,467
18 Jun 25	44.12000 -0.78	45.29	43.90	44.41	1,175,976
17 Jun 25	44.90000 -1.79	46.38	44.66	45.80	1,620,693
16 Jun 25	46.69000 +3.14	46.82	44.31	44.80	1,861,691
13 Jun 25	43.55000 -2.35	45.70	43.22	45.23	1,970,062
12 Jun 25	45.90000 +0.68	45.99	44.00	44.89	1,516,254
11 Jun 25	45.22000 +0.62	47.14	44.78	44.78	2,565,261
10 Jun 25	44.60000 +0.23	48.18	44.02	46.62	4,250,382
09 Jun 25	44.37000 +0.91	44.99	43.55	44.47	2,854,345
06 Jun 25	43.46000 +0.56	43.74	42.52	43.41	1,388,704
05 Jun 25	42.90000 +0.10	43.62	42.54	42.85	1,495,179
04 Jun 25	42.80000 +0.04	43.21	42.41	42.70	1,214,297
03 Jun 25	42.76000 +2.31	42.78	40.37	40.77	1,393,473
02 Jun 25	40.45000 -0.46	40.74	39.87	40.64	1,262,123
30 May 25	40.91000 -0.29	41.44	40.26	40.67	1,313,445
29 May 25	41.20000 +0.23	41.85	40.43	41.81	1,205,082
28 May 25	40.97000 +0.05	41.51	40.78	41.40	1,553,716
27 May 25	40.92000 +0.27	41.53	40.11	41.47	2,250,952
23 May 25	40.65000 -1.33	41.61	40.35	40.40	1,264,821
22 May 25	41.98000 -0.41	42.26	41.61	42.23	1,172,376
21 May 25	42.39000 -2.27	43.81	42.21	43.30	1,243,978
20 May 25	44.66000 -0.48	45.60	44.35	45.04	1,124,555
19 May 25	45.14000 -0.09	45.45	43.50	44.08	1,273,185
16 May 25	45.23000 -0.26	45.86	45.13	45.50	1,323,607
15 May 25	45.49000 -0.38	46.37	44.63	45.51	1,281,140
14 May 25	45.87000 -0.67	47.21	45.86	46.28	1,820,353
13 May 25	46.54000 +0.15	47.62	46.21	46.48	1,669,321
12 May 25	46.39000 +7.17	46.48	43.53	43.92	3,835,311
09 May 25	39.22000 -1.04	40.16	39.14	40.11	1,236,788
08 May 25	40.26000 +1.38	40.37	39.24	39.46	1,326,523
07 May 25	38.88000 +1.20	39.05	37.96	38.09	1,367,546
06 May 25	37.68000 -0.12	37.96	37.01	37.24	1,075,130
05 May 25	37.80000 -1.29	39.05	37.78	38.79	1,272,990
02 May 25	39.09000 +1.50	39.71	38.18	38.71	1,150,312
01 May 25	37.59000 -0.09	38.25	37.24	37.65	1,122,473
30 Apr 25	37.68000 -0.32	37.77	35.95	36.75	1,242,967
29 Apr 25	38.00000 -0.06	38.17	37.30	37.71	1,104,755
28 Apr 25	38.06000 -0.15	38.97	37.66	38.25	1,264,060
25 Apr 25	38.21000 +0.16	38.49	37.61	37.84	1,018,843
24 Apr 25	38.05000 +0.44	38.37	36.99	37.71	1,061,874
23 Apr 25	37.61000 +0.73	39.80	37.36	38.35	2,352,029
22 Apr 25	36.88000 +0.10	37.64	36.36	37.11	1,848,581
21 Apr 25	36.78000 -1.07	37.74	36.06	37.60	1,792,214
17 Apr 25	37.85000 +1.20	37.99	36.76	36.84	1,580,846
16 Apr 25	36.65000 -0.12	37.36	36.14	36.74	1,711,477
15 Apr 25	36.77000 -0.48	38.00	36.48	37.23	1,393,096
14 Apr 25	37.25000 +0.68	37.89	36.21	37.61	1,526,011
11 Apr 25	36.57000 -1.15	37.82	34.77	37.42	1,923,067
10 Apr 25	37.72000 -2.19	39.66	36.83	38.63	1,590,015
09 Apr 25	39.91000 +5.81	40.90	33.34	33.84	3,596,092
08 Apr 25	34.10000 -2.29	38.63	33.79	38.06	2,805,659
07 Apr 25	36.39000 -1.21	38.53	34.08	35.20	3,692,150
04 Apr 25	37.60000 -1.60	39.47	35.64	37.25	4,163,294
03 Apr 25	39.20000 -8.43	44.72	38.88	44.72	3,663,650
02 Apr 25	47.63000 +1.03	47.90	45.61	45.77	1,171,125
01 Apr 25	46.60000 +0.99	47.03	45.60	45.65	1,429,525
31 Mar 25	45.61000 -0.46	45.98	44.13	45.05	2,221,592
28 Mar 25	46.07000 -2.22	47.97	45.60	47.85	1,475,183
27 Mar 25	48.29000 -0.69	49.25	47.99	48.79	1,257,674
26 Mar 25	48.98000 -1.05	49.94	48.40	49.94	1,454,085
25 Mar 25	50.03000 +0.26	50.58	49.35	49.57	2,066,339
24 Mar 25	49.77000 +2.54	49.87	47.48	48.30	1,748,566
21 Mar 25	47.23000 -0.19	48.29	46.24	47.03	4,791,477
20 Mar 25	47.42000 -0.15	48.85	46.13	47.92	3,987,493
19 Mar 25	47.57000 +1.18	47.63	46.63	46.83	2,689,184
18 Mar 25	46.39000 -0.33	46.97	45.74	46.38	1,656,894
17 Mar 25	46.72000 +1.62	46.77	44.77	44.77	1,806,134
14 Mar 25	45.10000 +1.28	45.24	43.95	44.31	1,435,206
13 Mar 25	43.82000 -1.05	45.57	43.16	45.03	1,966,221
12 Mar 25	44.87000 -1.91	47.17	44.50	46.86	2,195,885
11 Mar 25	46.78000 -3.78	50.67	46.54	50.22	1,981,842
10 Mar 25	50.56000 +1.32	51.27	48.63	49.06	2,926,995
07 Mar 25	49.24000 +0.45	49.41	47.66	49.32	1,840,555
06 Mar 25	48.79000 +0.79	49.47	47.19	47.38	2,250,156
05 Mar 25	48.00000 +0.67	48.21	46.99	47.58	1,555,744
04 Mar 25	47.33000 -1.21	48.22	46.29	47.49	2,204,579
03 Mar 25	48.54000 -1.05	51.31	47.99	49.71	1,736,107
28 Feb 25	49.59000 -0.33	50.72	48.61	49.82	2,041,087
27 Feb 25	49.92000 -0.84	50.77	49.71	50.35	884,359
26 Feb 25	50.76000 -0.41	52.24	50.58	51.71	1,092,287
25 Feb 25	51.17000 +0.60	52.35	50.57	50.57	1,652,502
24 Feb 25	50.57000 -0.27	51.89	49.96	51.47	1,629,882
21 Feb 25	50.84000 -0.67	52.26	50.44	52.26	1,277,933
20 Feb 25	51.51000 +0.03	52.00	50.90	51.29	936,905
19 Feb 25	51.48000 -1.21	51.99	50.91	51.93	1,224,786
18 Feb 25	52.69000 -0.87	53.97	51.44	53.59	1,309,158
14 Feb 25	53.56000 -0.06	54.46	53.42	54.09	887,877
13 Feb 25	53.62000 +0.99	54.20	52.78	53.00	901,346
12 Feb 25	52.63000 -0.43	52.89	51.13	52.46	1,065,595
11 Feb 25	53.06000 +0.20	54.79	52.21	52.33	1,833,328
10 Feb 25	52.86000 +2.40	53.02	50.45	50.85	2,237,936
07 Feb 25	50.46000 -1.44	52.69	50.14	51.64	1,164,500
06 Feb 25	51.90000 -0.08	52.85	51.78	52.27	963,314
05 Feb 25	51.98000 +0.77	52.03	51.00	51.36	900,382
04 Feb 25	51.21000 +0.28	51.92	50.65	50.91	1,064,852
03 Feb 25	50.93000 -1.38	51.29	49.53	50.84	1,818,752
31 Jan 25	52.31000 -2.37	54.80	51.90	54.33	1,846,812
30 Jan 25	54.68000 +0.71	55.16	54.10	54.10	934,528
29 Jan 25	53.97000 -1.25	55.50	53.79	55.12	1,319,851
28 Jan 25	55.22000 -0.60	56.32	54.88	55.73	945,671
27 Jan 25	55.82000 -0.52	57.16	55.07	56.21	1,181,850
24 Jan 25	56.34000 +0.88	57.04	55.25	55.25	1,160,826
23 Jan 25	55.46000 +0.72	56.15	54.54	54.54	1,212,797
22 Jan 25	54.74500 -0.82	55.85	54.38	55.32	1,142,962
21 Jan 25	55.56500 +2.98	55.82	53.13	53.37	1,816,315
17 Jan 25	52.58000 +0.12	53.71	52.41	53.04	1,195,943
16 Jan 25	52.46000 +0.10	52.59	51.65	52.26	1,868,366
15 Jan 25	52.36000 -0.03	53.86	51.51	53.84	2,110,245
14 Jan 25	52.39000 -3.09	56.10	52.08	55.76	2,091,253
13 Jan 25	55.48000 -2.22	57.35	55.16	57.21	1,916,438
10 Jan 25	57.70000 -1.16	59.12	57.65	58.06	1,575,149
08 Jan 25	58.86000 +1.29	59.25	56.81	56.81	1,816,575
07 Jan 25	57.57000 +0.97	58.73	57.01	57.30	1,695,017
06 Jan 25	56.60000 -0.26	57.88	55.96	57.14	1,506,868
03 Jan 25	56.86000 +0.32	57.57	56.03	56.94	1,131,565
02 Jan 25	56.54000 -0.99	58.83	56.33	58.35	1,670,061
31 Dec 24	57.53000 -0.39	58.85	57.47	58.47	1,025,469
30 Dec 24	57.92000 -2.13	59.14	57.14	58.99	1,935,968
27 Dec 24	60.05000 -1.12	61.08	59.91	60.88	1,205,877
26 Dec 24	61.17000 +2.97	61.25	58.49	58.57	1,980,061
24 Dec 24	58.20000 +1.00	58.28	56.87	57.48	915,755
23 Dec 24	57.20000 +1.56	57.26	55.38	55.64	1,163,019
20 Dec 24	55.64000 +0.05	56.80	54.80	55.02	3,131,508
19 Dec 24	55.59000 -0.36	57.21	54.75	56.56	1,847,190
18 Dec 24	55.95000 -0.06	58.63	55.92	56.85	3,077,011
17 Dec 24	56.01000 +1.03	56.43	53.53	54.91	2,323,182
16 Dec 24	54.98000 +0.67	55.99	53.82	54.27	1,566,853
13 Dec 24	54.31000 +1.01	54.66	53.00	53.09	1,458,200
12 Dec 24	53.30000 -1.22	54.78	53.16	54.18	2,292,017
11 Dec 24	54.52000 +1.94	56.15	52.02	52.48	2,874,329
10 Dec 24	52.58000 +2.17	53.14	49.55	50.50	3,943,483
09 Dec 24	50.41000 +0.01	51.74	49.75	51.15	3,625,792
06 Dec 24	50.40000 +1.10	51.66	49.82	50.29	1,982,346
05 Dec 24	49.30000 -0.15	52.21	49.11	52.21	1,709,319
04 Dec 24	49.45000 -0.51	50.35	48.96	49.55	1,370,633
03 Dec 24	49.96000 -0.60	50.94	49.65	50.88	1,281,879
02 Dec 24	50.56000 +1.31	51.03	48.37	49.50	1,938,660
29 Nov 24	49.25000 +0.40	49.71	48.77	49.52	875,588
27 Nov 24	48.85000 +0.84	49.26	47.89	48.81	1,159,808
26 Nov 24	48.01000 -1.43	49.86	47.81	49.21	1,943,025
25 Nov 24	49.44000 +2.80	50.60	47.63	47.83	2,067,528
22 Nov 24	46.64000 +0.85	47.25	46.11	46.11	1,520,213
21 Nov 24	45.79000 +0.53	45.85	44.78	45.33	1,575,102
20 Nov 24	45.26000 -0.77	46.43	44.79	45.20	2,018,298
19 Nov 24	46.03000 -0.57	46.35	44.73	45.26	2,426,300
18 Nov 24	46.60000 -1.20	48.02	46.29	47.78	2,057,791
15 Nov 24	47.80000 -1.49	49.98	47.75	49.50	1,069,854
14 Nov 24	49.29000 -0.15	50.16	48.80	49.36	944,969
13 Nov 24	49.44000 -0.56	50.70	49.40	50.15	936,079
12 Nov 24	50.00000 -0.73	51.28	49.92	50.53	1,156,976
11 Nov 24	50.73000 -0.65	51.74	50.34	51.74	1,851,572
08 Nov 24	51.38000 -0.64	52.44	51.26	51.86	1,235,262
07 Nov 24	52.02000 +0.79	53.09	51.25	51.53	1,417,556
06 Nov 24	51.23000 -2.07	55.73	49.81	55.49	3,023,076
05 Nov 24	53.30000 +0.61	53.48	52.35	52.58	1,284,347
04 Nov 24	52.69000 +2.02	52.90	50.55	50.62	1,178,073
01 Nov 24	50.67000 -0.19	51.50	50.36	50.98	909,527
31 Oct 24	50.86000 -0.45	51.76	50.45	51.01	1,292,902
30 Oct 24	51.31000 -0.85	52.67	51.26	51.90	796,887
29 Oct 24	52.16500 -0.17	52.67	50.88	51.67	915,729
28 Oct 24	52.34000 -0.21	53.28	52.01	52.61	799,872
25 Oct 24	52.55000 -0.99	54.06	52.13	53.62	769,791
24 Oct 24	53.54000 +0.27	54.07	52.95	53.27	738,688
23 Oct 24	53.27000 -0.94	53.86	52.80	53.70	658,513
22 Oct 24	54.21000 -0.49	54.93	53.72	54.53	811,281
21 Oct 24	54.70000 -1.39	56.15	54.25	56.11	920,681
18 Oct 24	56.09000 +0.71	56.40	55.15	55.82	702,665
17 Oct 24	55.38000 -0.37	55.89	54.97	55.89	910,187
16 Oct 24	55.75000 +0.85	55.99	54.78	55.32	1,119,544
15 Oct 24	54.90000 +1.27	55.43	53.17	53.17	1,564,540
14 Oct 24	53.63000 -0.76	54.36	53.08	54.27	1,334,646
11 Oct 24	54.39000 +1.27	54.72	53.15	53.20	1,059,533
10 Oct 24	53.12000 -1.48	54.83	53.03	54.67	1,177,345
09 Oct 24	54.60000 -0.40	55.04	54.21	54.80	1,013,806
08 Oct 24	55.00000 +0.19	55.54	54.72	55.00	798,619
07 Oct 24	54.81000 -2.32	56.85	53.84	56.70	1,536,017
04 Oct 24	57.13000 +2.22	57.22	55.84	56.00	1,412,983
03 Oct 24	54.91000 -0.65	55.15	53.69	54.47	1,249,337
02 Oct 24	55.56000 -0.74	56.18	55.15	56.18	1,060,142
01 Oct 24	56.30000 -2.06	58.32	56.26	58.01	1,265,272
30 Sep 24	58.36000 -0.83	59.74	57.93	58.92	1,461,480
27 Sep 24	59.19000 -0.33	60.29	59.14	60.01	991,555
26 Sep 24	59.52000 +0.31	60.78	59.10	60.16	766,564
25 Sep 24	59.21000 -1.99	61.47	59.08	61.43	1,072,795
24 Sep 24	61.20000 +0.34	61.69	60.70	60.86	858,340
23 Sep 24	60.86000 +0.52	60.92	59.48	60.88	975,674
20 Sep 24	60.34000 -1.49	61.80	60.26	61.26	3,370,006
19 Sep 24	61.83000 -0.92	64.05	61.48	64.00	1,638,055
18 Sep 24	62.75000 +1.70	64.61	61.02	61.48	1,811,192
17 Sep 24	61.05000 +1.58	61.23	59.31	60.00	1,374,864
16 Sep 24	59.47000 +0.46	60.35	58.80	58.98	1,620,174
13 Sep 24	59.01000 +3.11	59.23	56.59	56.78	1,764,787
12 Sep 24	55.90000 +1.19	56.45	54.90	55.14	1,229,038
11 Sep 24	54.71000 -0.67	55.76	53.52	55.59	2,325,521
10 Sep 24	55.38000 +2.74	56.43	50.77	53.68	4,941,811
09 Sep 24	52.64000 -0.94	54.05	52.10	53.04	2,774,048
06 Sep 24	53.58000 -0.23	54.64	53.35	53.79	1,636,792
05 Sep 24	53.81000 -0.02	54.41	53.41	53.80	1,088,168
04 Sep 24	53.83000 -0.93	54.38	52.95	53.92	1,364,438
03 Sep 24	54.76000 -0.72	55.63	54.31	55.38	1,278,231
30 Aug 24	55.48000 +0.19	55.74	54.40	55.60	1,360,524
29 Aug 24	55.29000 +0.51	55.81	54.61	55.44	756,662
28 Aug 24	54.78000 -1.11	55.28	54.02	55.00	917,462
27 Aug 24	55.89000 +0.65	55.96	54.33	54.97	828,397
26 Aug 24	55.24000 +0.75	55.28	53.71	54.31	1,146,416
23 Aug 24	54.49000 -0.26	55.28	54.29	55.14	1,783,300
22 Aug 24	54.75000 -1.62	56.12	54.61	56.12	901,658
21 Aug 24	56.37000 +1.45	56.39	55.42	55.65	809,631
20 Aug 24	54.92000 -0.50	55.55	54.79	55.18	748,904
19 Aug 24	55.42000 +0.78	56.12	54.38	54.64	1,243,210
16 Aug 24	54.64000 +1.35	55.19	52.83	53.04	1,549,437
15 Aug 24	53.29000 +2.62	53.95	52.33	52.57	1,381,821
14 Aug 24	50.67000 -0.24	51.83	50.45	51.83	939,134
13 Aug 24	50.91000 +1.30	51.09	48.96	49.53	1,748,185
12 Aug 24	49.61000 -0.28	50.76	49.44	49.73	1,079,523
09 Aug 24	49.89000 +0.35	50.62	49.29	49.56	1,164,268
08 Aug 24	49.54000 +1.76	49.60	48.60	48.62	1,299,007
07 Aug 24	47.78000 -0.93	49.77	47.61	49.17	1,320,724
06 Aug 24	48.71000 -0.08	49.56	48.12	49.03	1,280,512
05 Aug 24	48.79000 -0.35	49.05	45.47	46.00	2,584,907
02 Aug 24	49.14000 -2.26	50.51	48.74	49.83	1,801,441
01 Aug 24	51.40000 -2.67	54.30	51.25	53.89	1,546,016
31 Jul 24	54.07000 +0.77	55.78	53.28	53.55	1,185,761
30 Jul 24	53.30000 -0.94	54.87	53.08	54.33	909,057
29 Jul 24	54.24000 +0.95	54.32	53.23	53.55	1,086,491
26 Jul 24	53.29000 -0.14	54.61	53.12	53.64	1,624,419
25 Jul 24	53.43000 -0.95	54.95	53.38	54.58	1,605,681
24 Jul 24	54.38000 -0.71	55.48	53.34	54.76	1,726,474
23 Jul 24	55.09000 +0.25	55.32	54.20	54.53	1,057,374
22 Jul 24	54.84000 +1.14	54.88	52.94	54.50	1,184,433
19 Jul 24	53.70000 -2.19	55.70	53.46	55.57	1,539,881
18 Jul 24	55.89000 -1.51	58.97	55.85	57.31	1,882,766
17 Jul 24	57.40000 +0.38	57.53	55.47	55.53	1,478,059
16 Jul 24	57.02000 +3.96	57.34	53.32	53.61	2,195,288
15 Jul 24	53.06000 -0.07	53.83	52.16	52.78	1,299,740
12 Jul 24	53.13000 -1.03	54.42	53.06	54.41	1,669,579
11 Jul 24	54.16000 +2.07	54.30	52.03	52.52	1,570,598
10 Jul 24	52.09000 +0.24	53.01	51.53	52.15	1,076,975
09 Jul 24	51.85000 -1.38	53.31	51.81	53.14	1,333,269
08 Jul 24	53.23000 +1.30	53.71	52.19	52.30	1,574,530
05 Jul 24	51.93000 +0.99	52.34	51.10	51.23	1,982,798
03 Jul 24	50.94000 +0.29	51.74	50.58	50.59	1,026,475
02 Jul 24	50.65000 -0.01	51.11	50.10	50.90	1,211,466
01 Jul 24	50.66000 -2.59	53.63	50.55	53.62	1,832,124
28 Jun 24	53.25000 -0.04	53.88	52.34	52.49	3,435,226
27 Jun 24	53.29000 +0.56	53.52	52.58	52.86	1,202,818
26 Jun 24	52.73000 +0.00	53.09	52.23	52.65	1,559,476
25 Jun 24	52.73000 -0.78	53.44	52.41	53.17	1,615,716
24 Jun 24	53.51000 -1.73	55.33	53.47	54.93	2,073,447
21 Jun 24	55.24000 +0.90	56.00	54.28	54.30	5,372,097
20 Jun 24	54.34000 -0.43	55.25	53.60	54.68	1,639,723
18 Jun 24	54.77000 +0.99	54.97	53.24	53.64	1,461,276
17 Jun 24	53.78000 +1.99	54.06	51.37	51.38	1,993,537
14 Jun 24	51.79000 +0.42	52.20	50.52	50.75	1,842,013
13 Jun 24	51.37000 -1.52	52.89	50.78	52.38	2,267,221
12 Jun 24	52.89000 +1.20	54.47	50.70	50.70	3,429,440
11 Jun 24	51.69000 -1.73	54.46	49.07	52.03	6,280,501
10 Jun 24	53.42000 -1.62	54.63	53.12	54.46	2,786,309
07 Jun 24	55.04000 +0.09	55.38	54.41	54.41	1,365,013
06 Jun 24	54.95000 -1.10	56.11	54.75	55.80	1,027,373
05 Jun 24	56.05000 -0.20	56.63	55.62	56.63	846,870
04 Jun 24	56.25000 -1.16	57.23	55.66	56.57	803,093
03 Jun 24	57.41000 -0.28	58.29	57.10	58.28	874,853
31 May 24	57.69000 -0.26	58.56	56.95	58.02	1,133,100
30 May 24	57.95000 +1.30	58.43	56.82	56.82	1,334,500
29 May 24	56.65000 +0.70	57.55	56.21	57.40	1,414,043
28 May 24	55.95000 +2.67	56.04	53.62	54.06	1,705,778
24 May 24	53.28000 +0.24	53.68	52.95	53.18	700,440
23 May 24	53.04000 +0.59	53.16	52.37	52.88	906,888
22 May 24	52.45000 -1.01	53.51	52.29	53.38	940,133
21 May 24	53.46000 -0.35	53.77	53.02	53.71	941,946
20 May 24	53.81000 +0.10	54.14	53.20	53.79	1,402,276
17 May 24	53.71000 -0.68	54.60	53.31	54.51	1,177,639
16 May 24	54.39000 -1.01	55.50	54.25	55.36	1,414,001
15 May 24	55.40000 -1.06	57.14	55.27	56.96	1,452,207
14 May 24	56.46000 +0.11	58.35	56.43	57.81	1,144,304
13 May 24	56.35000 -0.35	58.39	56.29	57.21	1,190,901
10 May 24	56.70000 -0.40	57.49	56.44	57.26	636,120
09 May 24	57.10000 +0.63	57.42	56.03	56.12	1,502,225
08 May 24	56.47000 -1.10	57.21	56.30	57.05	1,046,788
07 May 24	57.57000 -0.56	58.66	57.53	57.94	935,712
06 May 24	58.13000 +0.73	58.75	57.79	57.79	1,082,213
03 May 24	57.40000 -0.35	59.28	57.35	58.43	1,001,515
02 May 24	57.75000 +1.05	58.13	56.92	57.44	1,043,688
01 May 24	56.70000 -1.60	58.67	56.66	58.30	1,407,826
30 Apr 24	58.30000 -2.46	60.23	58.06	60.11	930,112
29 Apr 24	60.76000 +0.04	61.68	60.46	61.00	1,310,554
26 Apr 24	60.72000 +1.65	60.78	58.89	59.03	1,011,269
25 Apr 24	59.07000 +0.01	59.75	57.70	57.70	1,172,205
24 Apr 24	59.06000 -0.21	60.18	58.79	59.28	855,537
23 Apr 24	59.27000 +1.83	60.24	58.00	58.67	2,184,806
22 Apr 24	57.44000 +0.28	57.83	56.91	57.36	1,101,760
19 Apr 24	57.16000 +0.68	57.69	56.07	56.26	1,565,443
18 Apr 24	56.48000 -1.17	58.42	56.37	58.42	1,715,930
17 Apr 24	57.65000 -1.70	60.11	57.62	60.11	1,312,661
16 Apr 24	59.35000 -0.36	59.76	58.60	59.28	1,478,749
15 Apr 24	59.71000 +0.69	60.74	59.41	59.75	1,201,977
12 Apr 24	59.02000 -0.60	60.69	58.74	60.49	1,339,324
11 Apr 24	59.62000 -0.52	60.52	59.43	60.42	946,581
10 Apr 24	60.14000 -0.97	60.69	59.78	60.15	1,301,368
09 Apr 24	61.11000 -1.52	62.93	60.73	62.65	1,437,780
08 Apr 24	62.63000 -0.82	63.96	62.52	63.62	1,332,517
05 Apr 24	63.45000 +0.69	64.14	62.37	62.42	1,432,214
04 Apr 24	62.76000 -0.62	64.26	62.15	63.86	1,414,263
03 Apr 24	63.38000 +0.10	63.92	62.77	62.77	1,457,223
02 Apr 24	63.28000 -3.49	66.31	63.10	66.09	1,738,175
01 Apr 24	66.77000 -0.77	68.96	66.75	67.25	1,461,367
28 Mar 24	67.54000 -0.36	68.10	66.94	67.70	1,364,392
27 Mar 24	67.90000 +2.42	67.90	66.14	66.50	1,625,134
26 Mar 24	65.48000 +0.83	66.15	64.74	65.09	1,465,200
25 Mar 24	64.65000 +0.54	65.75	64.29	65.72	1,935,934
22 Mar 24	64.11000 -0.32	65.22	63.17	63.79	2,544,501
21 Mar 24	64.43000 -6.82	67.50	61.83	61.86	8,665,603
20 Mar 24	71.25000 +0.18	72.16	70.40	71.43	2,500,418
19 Mar 24	71.07000 -1.06	72.35	70.58	71.97	1,468,630
18 Mar 24	72.13000 +0.97	72.43	70.25	71.87	2,298,074
15 Mar 24	71.16000 -0.09	72.38	70.13	70.13	1,947,354
14 Mar 24	71.25000 +1.94	74.26	70.60	71.58	2,381,136
13 Mar 24	69.31000 +2.04	69.90	67.31	67.39	1,909,073
12 Mar 24	67.27000 -1.14	68.94	67.20	68.27	1,079,158
11 Mar 24	68.41000 -1.79	69.90	67.77	69.88	1,537,830
08 Mar 24	70.20000 -0.62	72.64	69.30	72.64	1,001,005
07 Mar 24	70.82000 -0.69	72.06	70.50	72.04	1,278,456
06 Mar 24	71.51000 -2.97	74.64	70.89	74.63	1,896,558
05 Mar 24	74.48000 -0.30	75.73	74.32	74.49	787,620
04 Mar 24	74.78000 -0.38	75.66	74.16	75.16	675,731
01 Mar 24	75.16000 +0.44	75.29	74.09	74.95	927,979
29 Feb 24	74.72000 +1.08	75.21	73.71	74.22	954,804
28 Feb 24	73.64000 +0.50	73.72	71.72	72.16	806,081
27 Feb 24	73.14000 +1.91	73.50	71.82	71.98	1,000,595
26 Feb 24	71.23000 +0.33	71.54	70.26	70.90	554,146
23 Feb 24	70.90000 +1.12	71.14	69.90	70.00	710,225
22 Feb 24	69.78000 +0.77	70.07	69.09	69.09	673,617
21 Feb 24	69.01000 -0.65	70.43	68.57	69.71	878,607
20 Feb 24	69.66000 +0.60	69.69	68.20	68.20	795,389
16 Feb 24	69.06000 +0.50	69.89	67.63	67.99	964,993
15 Feb 24	68.56000 +0.78	69.01	68.01	68.25	636,533
14 Feb 24	67.78000 -0.23	69.28	67.19	69.23	987,753
13 Feb 24	68.01000 -2.83	69.63	67.25	68.05	1,256,792
12 Feb 24	70.84000 +2.83	71.13	68.31	68.31	1,453,108
09 Feb 24	68.01000 +1.67	68.05	65.45	66.36	1,029,185
08 Feb 24	66.34000 +2.03	66.40	64.54	64.90	953,464
07 Feb 24	64.31000 +0.90	64.74	63.31	64.16	891,575
06 Feb 24	63.41000 +0.61	63.79	62.43	63.09	738,864
05 Feb 24	62.80000 -1.68	63.71	62.21	63.23	1,027,579
02 Feb 24	64.48000 +0.12	64.89	62.96	63.80	861,492
01 Feb 24	64.36000 +1.63	64.49	62.68	63.56	1,046,875
31 Jan 24	62.73000 -2.23	64.68	62.58	64.12	1,293,281
30 Jan 24	64.95500 -0.56	65.69	64.91	65.11	678,952
29 Jan 24	65.51000 +0.62	65.62	63.77	64.54	1,468,683
26 Jan 24	64.89000 +0.11	65.77	64.55	65.16	910,914
25 Jan 24	64.78000 -0.12	66.07	64.43	65.91	1,173,863
24 Jan 24	64.90000 -0.43	66.29	64.36	66.29	837,036
23 Jan 24	65.33000 -0.43	67.08	65.14	66.55	1,002,621
22 Jan 24	65.76000 +2.84	65.81	63.35	63.74	1,253,641
19 Jan 24	62.92000 -0.61	64.10	62.08	63.83	877,506
18 Jan 24	63.53000 +0.94	63.56	62.15	63.24	1,142,895
17 Jan 24	62.59000 -1.05	63.44	62.31	62.50	735,208
16 Jan 24	63.64000 +1.55	63.78	61.38	61.88	1,449,557
12 Jan 24	62.09000 -0.92	63.73	62.03	63.48	915,058
11 Jan 24	63.01000 -0.57	63.37	61.98	63.13	878,128
10 Jan 24	63.58000 -0.41	64.14	63.08	63.78	870,519
09 Jan 24	63.99000 -0.95	64.93	63.93	64.66	940,182
08 Jan 24	64.94000 +0.56	65.42	63.78	64.37	1,085,185
05 Jan 24	64.38000 +0.03	65.92	64.05	64.33	1,538,132
04 Jan 24	64.35000 +0.42	64.62	63.02	63.89	1,143,074
03 Jan 24	63.93000 -3.49	66.71	63.75	66.53	2,033,285
02 Jan 24	67.42000 +1.42	68.50	64.59	64.81	1,696,808
29 Dec 23	66.00000 -0.14	66.58	65.86	66.08	1,104,943
28 Dec 23	66.14000 +0.01	66.43	65.67	66.00	1,227,241
27 Dec 23	66.13000 +1.66	66.22	64.39	64.39	1,790,177
26 Dec 23	64.47000 +2.07	64.65	62.56	62.56	1,025,131
22 Dec 23	62.40000 -1.25	63.76	60.65	61.84	1,309,839
21 Dec 23	63.65000 +1.35	63.67	62.34	62.95	1,010,069
20 Dec 23	62.30000 -1.26	63.74	62.27	63.07	1,408,578
19 Dec 23	63.56000 +2.60	63.97	61.40	61.46	1,987,552
18 Dec 23	60.96000 -0.10	61.90	60.83	61.69	1,713,844
15 Dec 23	61.06000 +0.16	61.83	60.28	61.47	2,879,087
14 Dec 23	60.90000 +2.61	61.32	59.46	59.52	1,908,365
13 Dec 23	58.29000 +1.84	58.43	55.76	56.55	1,422,195
12 Dec 23	56.45000 +0.00	56.76	55.50	55.97	997,680
11 Dec 23	56.45000 +0.49	56.69	55.73	56.00	967,593
08 Dec 23	55.96000 +0.41	56.21	55.17	55.55	1,154,909
07 Dec 23	55.55000 +0.81	55.70	54.61	54.69	1,338,300
06 Dec 23	54.74000 +0.13	56.46	54.65	55.20	1,416,041
05 Dec 23	54.61000 -1.37	55.90	54.11	55.60	1,811,543
04 Dec 23	55.98000 +0.81	56.22	54.79	55.41	1,970,823
01 Dec 23	55.17000 +4.30	55.56	51.04	51.89	4,379,903
30 Nov 23	50.87000 +0.33	51.30	45.54	45.74	5,640,067
29 Nov 23	50.54000 +1.69	50.83	49.54	49.78	3,667,204
28 Nov 23	48.85000 -0.25	49.75	48.07	48.60	1,988,256
27 Nov 23	49.10000 -0.61	50.19	48.52	49.36	1,971,041
24 Nov 23	49.71000 +1.30	49.79	48.30	48.78	665,241
22 Nov 23	48.41000 +0.22	48.96	47.86	48.39	1,214,121
21 Nov 23	48.19000 +0.02	50.70	48.11	49.72	2,352,308
20 Nov 23	48.17000 -1.52	49.51	48.00	49.51	1,468,610
17 Nov 23	49.69000 +1.92	50.09	48.34	49.15	1,354,759
16 Nov 23	47.77000 -1.49	48.96	47.57	48.39	875,628
15 Nov 23	49.26000 +1.27	50.53	48.28	48.28	1,631,079
14 Nov 23	47.99000 +3.18	48.62	46.00	46.00	1,448,845
13 Nov 23	44.81000 -0.86	45.62	44.56	45.32	974,118
10 Nov 23	45.67000 +0.35	45.74	44.21	45.54	939,627
09 Nov 23	45.32000 -1.96	47.80	44.98	47.80	1,497,518
08 Nov 23	47.28000 -1.59	49.35	46.84	48.28	1,241,823
07 Nov 23	48.87000 -0.09	49.36	48.37	48.82	1,140,130
06 Nov 23	48.96000 +0.11	49.58	48.43	49.02	1,211,681
03 Nov 23	48.84500 +1.96	49.17	47.53	47.55	1,587,074
02 Nov 23	46.89000 +2.31	46.96	45.24	45.45	1,840,222
01 Nov 23	44.58000 -0.26	44.69	43.62	44.69	1,251,846
31 Oct 23	44.84000 +0.90	45.17	43.81	44.06	822,120
30 Oct 23	43.94000 +0.67	44.17	43.07	43.64	982,916
27 Oct 23	43.27000 -1.14	44.56	43.21	44.39	828,129
26 Oct 23	44.41000 -0.21	44.93	43.90	44.62	851,869
25 Oct 23	44.62000 +0.71	44.93	43.43	43.93	1,248,063
24 Oct 23	43.91000 +0.14	44.60	43.27	44.00	1,765,478
23 Oct 23	43.77000 -2.23	45.54	43.72	45.47	3,168,241
20 Oct 23	46.00000 -0.62	46.69	45.34	46.64	1,411,456
19 Oct 23	46.62000 -0.56	47.43	46.37	46.91	1,586,727
18 Oct 23	47.18000 +0.06	48.06	46.67	46.67	1,762,081
17 Oct 23	47.12000 +1.80	47.19	45.11	45.11	2,082,865
16 Oct 23	45.32000 +2.07	45.69	43.10	43.69	1,822,498
13 Oct 23	43.25000 -0.38	43.98	43.10	43.76	1,275,051
12 Oct 23	43.63000 -1.76	45.61	43.20	45.53	1,622,611
11 Oct 23	45.39000 -0.09	45.93	44.73	45.54	1,006,132
10 Oct 23	45.48000 +1.51	45.66	44.01	44.03	1,833,216
09 Oct 23	43.97000 +0.25	44.23	43.12	43.23	1,382,929
06 Oct 23	43.72500 +0.16	44.30	42.83	43.12	1,385,721
05 Oct 23	43.56000 -0.95	44.57	43.19	44.47	1,892,633
04 Oct 23	44.51000 +0.14	44.87	43.97	44.42	1,074,135
03 Oct 23	44.37000 -1.34	45.50	44.30	45.36	1,594,297
02 Oct 23	45.70500 -1.56	47.31	45.47	47.10	1,889,497
29 Sep 23	47.27000 +0.26	48.46	47.14	48.02	1,557,997
28 Sep 23	47.01000 +0.60	47.17	46.21	46.21	1,330,239
27 Sep 23	46.41000 +0.80	46.66	45.61	45.61	1,387,980
26 Sep 23	45.61000 -0.38	46.16	45.37	45.59	1,298,440
25 Sep 23	45.99000 -0.77	46.89	45.82	46.50	1,712,971
22 Sep 23	46.76000 -0.87	47.67	46.44	47.67	2,819,891
21 Sep 23	47.63000 -1.06	48.43	47.13	48.30	2,377,527
20 Sep 23	48.69000 -0.75	49.65	48.58	49.52	1,018,575
19 Sep 23	49.44000 -0.05	49.95	49.15	49.57	1,287,820
18 Sep 23	49.49000 -0.65	50.02	48.90	50.02	1,777,726
15 Sep 23	50.14000 -1.03	50.71	49.83	50.51	2,301,185
14 Sep 23	51.17000 +1.50	51.49	49.73	49.88	1,507,369
13 Sep 23	49.67000 +0.58	50.35	49.34	49.51	1,566,704
12 Sep 23	49.09000 -0.34	50.50	48.92	49.89	1,631,766
11 Sep 23	49.43000 -1.59	51.15	49.18	50.63	1,863,217
08 Sep 23	51.02000 -0.50	51.41	50.30	51.02	1,255,189
07 Sep 23	51.52000 +0.12	51.73	50.87	51.15	952,293
06 Sep 23	51.40000 -1.09	53.18	51.11	52.50	978,905
05 Sep 23	52.49000 -1.20	53.60	51.88	53.00	1,770,657
01 Sep 23	53.69000 -0.88	56.00	53.56	55.01	1,892,205
31 Aug 23	54.57000 +4.63	58.12	54.39	57.11	6,062,966
30 Aug 23	49.94000 +0.17	50.45	49.68	49.92	2,640,559
29 Aug 23	49.77000 +0.42	49.91	48.91	49.26	1,311,044
28 Aug 23	49.35000 -0.39	50.25	48.32	49.76	2,379,021
25 Aug 23	49.74000 -0.20	51.50	49.72	50.97	1,518,126
24 Aug 23	49.94000 +0.35	50.38	49.08	49.50	1,738,613
23 Aug 23	49.59000 -2.30	50.63	48.66	50.24	4,307,947
22 Aug 23	51.89000 -3.83	53.71	51.06	52.28	3,809,771
21 Aug 23	55.72000 -1.55	57.90	55.59	57.28	1,356,339
18 Aug 23	57.27000 +1.30	57.41	55.11	55.35	1,400,456
17 Aug 23	55.97000 -1.01	57.63	55.91	57.10	740,582
16 Aug 23	56.98000 -0.69	58.85	56.89	57.65	1,118,498
15 Aug 23	57.67000 +0.60	57.75	56.28	56.59	1,210,634
14 Aug 23	57.07000 +1.88	57.15	56.01	56.70	1,151,532
11 Aug 23	55.19000 -0.21	55.35	54.41	54.81	885,049
10 Aug 23	55.40000 -0.30	56.44	54.45	55.92	1,146,211
09 Aug 23	55.70000 -0.19	56.04	54.74	55.89	1,218,817
08 Aug 23	55.89000 -2.24	57.63	55.74	57.49	1,837,973
07 Aug 23	58.13000 -0.70	59.35	57.43	59.00	960,023
04 Aug 23	58.83000 +0.03	60.22	58.47	59.13	862,606
03 Aug 23	58.80000 +1.03	59.25	57.63	57.66	928,123
02 Aug 23	57.77000 -0.86	58.65	57.40	58.02	712,602
01 Aug 23	58.63000 -1.16	59.87	58.19	59.26	937,947
31 Jul 23	59.79000 +1.09	60.11	58.64	58.64	1,167,886
28 Jul 23	58.70000 +1.33	58.80	57.44	57.75	897,556
27 Jul 23	57.37000 -0.65	58.99	56.99	58.16	1,477,690
26 Jul 23	58.02000 +1.65	58.13	56.34	56.49	764,011
25 Jul 23	56.37000 +0.42	56.65	55.72	56.01	980,327
24 Jul 23	55.95000 +1.06	56.35	54.76	54.89	1,029,260
21 Jul 23	54.89000 -0.28	55.19	53.71	55.00	1,263,229
20 Jul 23	55.17000 -0.90	56.28	55.07	55.91	956,841
19 Jul 23	56.07000 +0.45	56.56	54.95	55.99	1,653,582
18 Jul 23	55.62000 -0.78	57.38	55.06	56.52	1,891,625
17 Jul 23	56.40000 -0.37	56.96	55.62	56.47	1,182,679
14 Jul 23	56.77000 -0.53	57.97	56.43	57.07	1,405,923
13 Jul 23	57.30000 -1.32	58.74	56.65	58.59	1,558,772
12 Jul 23	58.62000 +1.22	59.07	58.01	58.16	1,688,286
11 Jul 23	57.40000 -0.36	58.51	57.28	57.84	1,627,619
10 Jul 23	57.76500 +2.38	57.93	55.52	55.58	2,305,241
07 Jul 23	55.39000 +1.85	55.58	53.71	53.73	1,374,068
06 Jul 23	53.54000 -0.62	53.88	53.13	53.50	1,073,861
05 Jul 23	54.16000 +0.36	54.53	53.22	53.55	1,840,404
03 Jul 23	53.80000 -0.25	54.45	53.49	54.03	897,408
30 Jun 23	54.05000 +0.90	54.21	52.84	53.26	1,469,538
29 Jun 23	53.15000 +0.33	54.88	52.98	53.83	1,646,460
28 Jun 23	52.82000 -0.56	53.43	51.39	53.15	1,830,394
27 Jun 23	53.38000 +2.38	53.86	50.64	50.92	2,815,129
26 Jun 23	51.00000 +1.24	51.73	49.94	50.06	1,889,636
23 Jun 23	49.76000 -0.33	51.38	49.50	49.80	6,347,837
22 Jun 23	50.09000 +1.11	50.15	48.92	49.23	1,632,803
21 Jun 23	48.98000 -0.02	49.49	48.67	49.05	1,280,092
20 Jun 23	49.00000 +0.42	49.05	48.00	48.33	1,600,179
16 Jun 23	48.58000 -0.95	49.86	48.33	49.77	2,972,618
15 Jun 23	49.53000 -0.53	50.48	48.80	50.47	2,309,212
14 Jun 23	50.06000 -1.67	51.77	49.88	51.66	1,635,897
13 Jun 23	51.73000 +1.04	52.05	50.08	50.90	1,859,586
12 Jun 23	50.69000 +0.27	51.01	49.65	50.51	1,669,201
09 Jun 23	50.42000 -0.38	50.98	49.84	50.80	1,573,614
08 Jun 23	50.80000 -0.58	52.60	50.10	51.25	2,016,574
07 Jun 23	51.38000 +1.96	51.64	48.32	49.42	3,688,154
06 Jun 23	49.42000 +0.89	50.45	47.05	47.32	5,239,757
05 Jun 23	48.53000 -2.84	51.24	48.08	51.00	3,508,008
02 Jun 23	51.37000 +2.76	51.49	49.24	49.43	2,841,229
01 Jun 23	48.61000 -0.35	49.20	47.66	48.79	1,548,961
31 May 23	48.96000 +0.08	49.16	47.07	48.61	2,352,540
30 May 23	48.88000 -0.81	49.87	48.19	49.87	1,442,588
26 May 23	49.69000 -0.66	50.25	49.46	49.85	1,628,696
25 May 23	50.35000 -0.96	51.09	49.52	51.01	2,165,882
24 May 23	51.31000 -1.36	52.83	51.08	52.65	1,441,619
23 May 23	52.67000 -0.27	54.04	51.95	53.00	1,672,493
22 May 23	52.94000 -0.87	53.68	51.88	53.68	2,734,806
19 May 23	53.81000 -4.45	57.09	52.65	56.95	5,059,392
18 May 23	58.26000 +0.01	58.99	57.57	58.28	790,669
17 May 23	58.25000 +2.42	58.88	56.00	56.34	1,409,642
16 May 23	55.83000 -3.17	58.35	55.47	58.14	2,471,584
15 May 23	59.00000 -0.62	59.72	58.34	59.66	1,393,815
12 May 23	59.62000 -0.55	60.90	58.97	60.35	627,085
11 May 23	60.17000 -0.43	60.94	59.36	60.69	671,922
10 May 23	60.60000 +0.13	61.55	59.69	61.23	708,634
09 May 23	60.47000 -0.13	61.17	59.51	60.24	907,068
08 May 23	60.60000 -0.40	61.76	60.40	61.11	946,377
05 May 23	61.00000 -0.04	62.00	60.55	61.72	1,036,480
04 May 23	61.04000 -1.00	62.14	60.60	61.91	945,510
03 May 23	62.04000 -0.76	63.25	61.81	62.80	812,175
02 May 23	62.80000 +1.80	63.11	60.10	60.96	1,335,345
01 May 23	61.00000 -2.52	63.96	60.35	63.65	2,599,771
28 Apr 23	63.52000 -0.41	64.08	62.68	64.04	1,472,935
27 Apr 23	63.93000 -1.29	64.30	62.63	64.30	1,624,762
26 Apr 23	65.22000 -0.65	66.65	64.91	66.30	823,870
25 Apr 23	65.87000 -2.39	67.95	65.70	67.62	989,725
24 Apr 23	68.26000 +1.61	68.71	66.42	66.58	1,233,155
21 Apr 23	66.65000 -1.09	67.74	66.57	67.50	1,037,254
20 Apr 23	67.74000 +0.09	68.61	67.31	67.31	987,526
19 Apr 23	67.65000 +0.63	67.99	66.21	66.99	982,987
18 Apr 23	67.02000 +2.27	67.43	65.36	65.42	1,233,367
17 Apr 23	64.75000 -2.34	67.94	64.62	67.25	1,520,304
14 Apr 23	67.09000 -0.58	68.80	67.00	67.88	1,225,167
13 Apr 23	67.67000 -0.25	68.38	66.08	68.00	1,521,582
12 Apr 23	67.92000 +1.99	69.02	66.40	66.53	2,499,941
11 Apr 23	65.93000 +1.46	66.51	65.00	65.08	1,607,311
10 Apr 23	64.47000 +1.42	64.95	62.96	63.00	1,367,793
06 Apr 23	63.05000 -0.27	63.47	61.75	63.14	1,214,327
05 Apr 23	63.32000 +0.74	63.57	61.63	62.15	1,745,464
04 Apr 23	62.58000 -3.85	67.07	61.47	66.53	3,030,819
03 Apr 23	66.43000 +1.18	67.63	65.35	65.57	1,882,306
31 Mar 23	65.25000 +2.40	65.32	63.24	63.40	1,646,626
30 Mar 23	62.85000 -0.17	63.88	62.61	63.76	764,740
29 Mar 23	63.02000 -0.86	64.36	62.27	64.19	1,359,088
28 Mar 23	63.88000 +0.09	64.68	63.40	63.58	917,168
27 Mar 23	63.79000 -1.16	65.33	63.28	65.14	1,220,509
24 Mar 23	64.95000 +0.98	65.08	62.52	63.45	1,113,536
23 Mar 23	63.97000 +0.34	64.66	62.38	63.96	1,405,730
22 Mar 23	63.63000 -1.04	65.46	63.60	65.33	1,159,123
21 Mar 23	64.67000 +0.81	65.78	64.11	65.01	1,415,385
20 Mar 23	63.86000 +0.55	65.98	63.30	63.79	1,808,107
17 Mar 23	63.31000 -1.64	65.10	62.78	64.18	4,643,539
16 Mar 23	64.95000 +5.04	67.70	60.79	62.27	4,948,078
15 Mar 23	59.91000 -0.06	60.22	58.08	58.40	2,066,206
14 Mar 23	59.97000 +1.52	61.43	59.18	59.97	1,356,182
13 Mar 23	58.45000 -1.42	59.92	57.96	58.50	1,573,767
10 Mar 23	59.87000 -1.14	61.36	59.27	60.55	1,515,882
09 Mar 23	61.01000 +0.13	62.02	60.72	60.78	1,418,255
08 Mar 23	60.88000 +0.37	61.04	59.93	60.87	876,252
07 Mar 23	60.51000 +1.49	62.21	59.58	59.79	1,816,030
06 Mar 23	59.02000 -1.41	61.20	58.69	60.41	1,764,526
03 Mar 23	60.43000 +1.17	61.31	59.66	60.40	1,170,179
02 Mar 23	59.26000 -0.07	59.73	58.66	59.26	717,483
01 Mar 23	59.33000 +0.18	59.58	58.31	58.91	928,827
28 Feb 23	59.15000 -0.16	60.12	59.10	59.45	838,157
27 Feb 23	59.31000 -0.24	60.87	58.78	60.16	684,111
24 Feb 23	59.55000 -0.04	59.90	58.13	58.60	919,317
23 Feb 23	59.59000 -0.23	60.75	58.38	59.46	682,083
22 Feb 23	59.82000 +0.81	60.61	59.09	59.34	1,084,745
21 Feb 23	59.01000 -3.65	61.73	58.92	61.54	1,242,965
17 Feb 23	62.66000 +1.69	62.86	60.45	61.20	1,480,290
16 Feb 23	60.97000 +0.97	61.83	59.60	60.53	1,137,895
15 Feb 23	60.00000 +1.82	60.19	57.62	57.71	955,167
14 Feb 23	58.18000 -0.25	58.60	57.18	58.00	761,075
13 Feb 23	58.43000 +1.05	58.49	56.41	57.90	913,399
10 Feb 23	57.38000 -0.13	57.47	56.04	57.15	818,482
09 Feb 23	57.51000 -1.27	60.00	57.40	60.00	842,291
08 Feb 23	58.78000 -1.34	59.70	58.33	59.20	961,223
07 Feb 23	60.12000 -1.13	61.07	58.64	61.07	1,445,885
06 Feb 23	61.25000 -1.26	62.97	60.54	61.99	1,224,766
03 Feb 23	62.51000 +0.31	63.89	61.82	62.02	1,234,038
02 Feb 23	62.20000 +2.81	63.54	59.80	59.80	2,156,345
01 Feb 23	59.39000 +0.97	59.84	57.58	58.07	1,451,190
31 Jan 23	58.42000 +1.62	58.44	56.70	57.00	1,602,793
30 Jan 23	56.80000 +1.15	57.80	55.27	55.39	1,309,878
27 Jan 23	55.65000 +0.28	56.32	55.11	55.19	806,523
26 Jan 23	55.37000 +0.50	55.84	54.08	55.39	845,323
25 Jan 23	54.87000 +0.45	54.88	53.39	53.83	1,204,994
24 Jan 23	54.42000 -0.47	55.57	54.30	54.84	1,043,337
23 Jan 23	54.89000 +0.74	55.27	53.99	54.46	1,303,204
20 Jan 23	54.15000 +1.24	54.19	52.39	53.26	1,071,289
19 Jan 23	52.91000 -1.51	53.95	52.29	53.73	1,455,413
18 Jan 23	54.42000 -1.47	56.63	54.12	56.16	1,347,228
17 Jan 23	55.89000 +0.21	56.11	54.92	55.13	1,286,427
13 Jan 23	55.68000 +0.30	56.31	54.93	55.35	1,115,977
12 Jan 23	55.38000 +0.65	55.74	54.29	54.97	1,302,579
11 Jan 23	54.73000 -0.36	56.08	54.63	55.31	1,363,970
10 Jan 23	55.09000 +1.09	55.12	53.10	53.96	1,153,009
09 Jan 23	54.00000 +1.42	54.75	52.41	52.41	1,410,578
06 Jan 23	52.58000 +0.86	54.33	51.80	51.80	1,374,885
05 Jan 23	51.72000 -0.11	52.10	50.85	51.59	1,077,528
04 Jan 23	51.83000 +1.05	52.00	50.38	50.65	1,877,607
03 Jan 23	50.78000 -1.76	54.09	50.77	53.21	1,763,372
30 Dec 22	52.54000 +0.13	52.88	51.85	52.02	1,101,086
29 Dec 22	52.41000 +0.56	52.65	51.80	52.29	1,451,468
28 Dec 22	51.85000 -1.69	53.78	51.35	53.50	1,453,986
27 Dec 22	53.54000 +2.14	53.87	51.26	51.52	1,573,581
23 Dec 22	51.40000 +1.63	51.44	49.54	49.73	1,308,577
22 Dec 22	49.77000 -1.36	50.84	49.31	50.29	1,380,540
21 Dec 22	51.13000 +1.05	51.93	50.40	51.28	1,349,451
20 Dec 22	50.08000 -1.32	51.69	50.01	51.40	1,299,542
19 Dec 22	51.40000 -1.15	53.35	51.33	52.69	1,373,351
16 Dec 22	52.55000 -0.96	53.89	51.96	52.79	4,134,919
15 Dec 22	53.51000 -1.36	54.16	52.83	54.00	1,505,693
14 Dec 22	54.87000 +0.04	56.17	54.00	55.00	1,481,111
13 Dec 22	54.83000 -0.59	57.85	54.26	56.95	1,414,702
12 Dec 22	55.42000 +0.97	55.59	53.27	54.45	1,450,308
09 Dec 22	54.45000 -2.09	56.10	52.91	56.01	2,420,160
08 Dec 22	56.54000 -0.33	57.57	54.92	56.63	2,668,351
07 Dec 22	56.87000 +7.57	57.57	49.85	49.94	7,016,356
06 Dec 22	49.30000 +1.06	49.77	48.23	48.45	3,206,507
05 Dec 22	48.24000 -1.68	49.11	47.38	49.01	1,823,971
02 Dec 22	49.92000 +0.44	50.76	48.19	48.89	1,506,553
01 Dec 22	49.48000 -1.00	51.06	49.31	50.94	1,321,364
30 Nov 22	50.48000 +0.43	50.48	49.20	50.20	1,785,956
29 Nov 22	50.05000 -0.87	51.00	49.92	50.58	1,326,032
28 Nov 22	50.92000 -0.63	51.75	50.48	51.31	1,419,132
25 Nov 22	51.55000 -0.46	52.30	51.45	51.71	559,692
23 Nov 22	52.01000 +1.20	52.34	50.12	50.72	1,584,843
22 Nov 22	50.81000 +2.03	50.85	48.00	49.50	2,067,058
21 Nov 22	48.78000 +0.69	48.81	47.36	47.55	1,642,795
18 Nov 22	48.09000 +0.75	49.73	46.70	48.72	1,622,491
17 Nov 22	47.34000 +2.59	47.38	44.23	44.56	1,539,901
16 Nov 22	44.75000 -3.31	46.78	44.03	46.65	1,976,654
15 Nov 22	48.06000 +2.94	49.62	46.20	46.20	2,310,745
14 Nov 22	45.12000 +0.81	46.09	43.76	44.04	1,817,698
11 Nov 22	44.31000 +0.90	44.44	43.06	43.84	1,766,097
10 Nov 22	43.41000 +1.72	45.03	42.88	43.98	1,847,715
09 Nov 22	41.69000 -0.20	42.38	40.78	41.31	1,150,109
08 Nov 22	41.89000 -1.29	43.37	41.28	43.25	1,111,813
07 Nov 22	43.18000 -0.90	43.38	41.65	42.29	1,762,137
14 Oct 22	44.08000 -0.76	45.57	43.92	45.43	1,267,427
13 Oct 22	44.84000 -0.07	45.46	42.37	43.76	1,229,474
12 Oct 22	44.91000 +0.80	44.95	43.52	44.21	1,060,215
11 Oct 22	44.11000 +0.31	45.58	43.50	43.50	1,321,117
10 Oct 22	43.80000 -0.76	44.76	43.16	44.71	1,137,106
07 Oct 22	44.56000 -1.15	45.29	44.01	44.96	1,228,661
06 Oct 22	45.71000 +0.20	46.43	45.04	45.75	920,596
05 Oct 22	45.51000 -0.09	46.09	44.09	44.97	1,015,261
04 Oct 22	45.60000 +1.47	46.40	44.59	45.51	1,912,744
03 Oct 22	44.13000 +1.95	44.58	42.48	42.77	2,114,818
30 Sep 22	42.18000 -2.98	43.80	40.90	43.23	4,086,914
29 Sep 22	45.16000 -2.47	47.11	45.06	46.99	1,583,302
28 Sep 22	47.63000 +2.31	48.04	45.20	45.30	2,276,929
27 Sep 22	45.32000 +2.41	45.87	43.61	43.61	2,510,223
26 Sep 22	42.91000 -1.38	45.27	42.88	43.90	1,726,940
23 Sep 22	44.29000 -0.70	44.82	43.13	44.05	1,665,481
22 Sep 22	44.99000 -0.97	45.99	44.34	45.66	1,577,913
21 Sep 22	45.96000 -1.17	48.09	45.92	47.52	1,339,899
20 Sep 22	47.13000 -1.20	47.70	46.72	47.64	1,282,576
19 Sep 22	48.33000 +1.17	48.77	46.55	46.62	1,699,280
16 Sep 22	47.16000 -0.89	47.78	46.72	47.14	2,745,414
15 Sep 22	48.05000 +0.24	48.79	47.45	47.98	1,233,159
14 Sep 22	47.81000 -0.65	48.61	47.01	48.54	1,517,002
13 Sep 22	48.46000 -2.21	49.60	47.85	48.94	2,223,835
12 Sep 22	50.67000 +1.11	51.51	49.94	49.94	2,419,332
09 Sep 22	49.56000 +1.28	49.86	47.88	48.58	2,485,526
08 Sep 22	48.28000 +0.47	49.73	47.39	47.51	2,683,702
07 Sep 22	47.81000 +5.88	48.44	44.50	45.42	6,764,145
06 Sep 22	41.93000 -0.79	42.94	41.44	42.44	2,421,877
02 Sep 22	42.72000 -0.53	44.23	42.31	44.23	1,301,847
01 Sep 22	43.25000 +0.17	43.33	42.13	42.39	1,445,663
31 Aug 22	43.08000 -0.92	43.91	42.42	43.89	1,630,850
30 Aug 22	44.00000 -0.77	45.22	43.88	44.77	1,477,252
29 Aug 22	44.77000 +0.40	45.13	43.09	43.70	1,056,507
26 Aug 22	44.37000 -1.87	46.88	44.28	46.47	1,241,043
25 Aug 22	46.24000 +1.05	46.56	44.92	45.41	851,119
24 Aug 22	45.19000 -0.12	45.98	44.86	45.13	865,131
23 Aug 22	45.31000 -0.04	47.24	45.15	45.72	1,556,789
22 Aug 22	45.35000 -1.27	46.18	45.19	45.57	1,300,959
19 Aug 22	46.62000 -0.63	47.17	46.49	46.75	883,992
18 Aug 22	47.25000 -0.38	47.38	46.34	47.38	1,013,531
17 Aug 22	47.63000 -0.83	48.49	47.31	47.64	1,435,509
16 Aug 22	48.46000 +1.16	50.00	46.92	46.92	2,244,527
15 Aug 22	47.30000 +0.30	47.33	46.35	46.75	1,253,036
12 Aug 22	47.00000 +0.50	47.20	45.87	46.85	1,403,264
11 Aug 22	46.50000 +1.62	46.72	45.28	45.33	1,698,795
10 Aug 22	44.88000 +2.40	44.91	43.22	43.61	1,459,945
09 Aug 22	42.48000 -2.25	44.72	41.92	44.71	1,525,930
08 Aug 22	44.73000 +1.67	45.69	43.35	43.42	1,509,709
05 Aug 22	43.06000 +0.06	43.06	42.03	42.53	1,085,557
04 Aug 22	43.00000 -0.90	44.07	42.97	43.89	969,246
03 Aug 22	43.90000 +0.63	44.33	43.06	43.65	1,209,360
02 Aug 22	43.27000 -0.59	44.03	43.15	43.70	914,931
01 Aug 22	43.86000 +0.83	44.17	42.40	42.40	1,290,497
29 Jul 22	43.03000 +0.88	43.22	41.65	42.37	1,355,632
28 Jul 22	42.15000 +1.38	42.23	40.44	40.95	1,067,777
27 Jul 22	40.77000 +0.81	41.22	39.67	40.47	1,135,527
26 Jul 22	39.96000 -2.92	41.26	39.84	41.21	1,997,552
25 Jul 22	42.88000 -0.57	44.25	42.48	43.78	1,884,630
22 Jul 22	43.45000 -0.12	44.47	42.92	43.00	1,971,399
21 Jul 22	43.57000 +0.67	43.58	42.15	42.68	1,097,239
20 Jul 22	42.90000 +1.40	42.99	41.37	41.50	1,697,286
19 Jul 22	41.50000 +1.47	41.59	40.48	40.72	1,897,372
18 Jul 22	40.03000 +0.23	40.98	39.76	40.07	1,853,728
15 Jul 22	39.80000 +1.36	39.84	38.29	39.27	1,862,790
14 Jul 22	38.44000 -0.31	38.66	37.73	38.36	935,594
13 Jul 22	38.75000 +0.76	38.85	37.41	37.42	1,391,710
12 Jul 22	37.99000 +0.60	38.49	37.22	37.43	1,444,770
11 Jul 22	37.39000 -0.75	38.53	37.34	38.05	1,119,057
08 Jul 22	38.14000 +0.45	38.44	37.33	37.91	1,270,848
07 Jul 22	37.69000 +1.87	37.72	36.04	36.07	1,365,475
06 Jul 22	35.82000 -0.74	36.53	35.33	36.28	1,509,894
05 Jul 22	36.56000 +1.57	36.58	33.82	34.31	2,062,458
01 Jul 22	34.99000 -0.55	35.48	34.12	35.17	2,241,661
30 Jun 22	35.54000 -0.36	36.71	34.68	35.12	2,598,349
29 Jun 22	35.90000 -0.92	36.61	35.21	36.58	3,118,804
28 Jun 22	36.82000 -1.48	39.13	36.65	38.30	2,215,962
27 Jun 22	38.30000 -0.33	39.19	37.71	38.75	2,390,229
24 Jun 22	38.63000 +1.91	39.07	36.63	36.72	3,710,522
23 Jun 22	36.72000 +0.66	36.94	35.69	35.90	1,822,547
22 Jun 22	36.06000 +0.00	36.71	35.12	35.23	2,348,420
21 Jun 22	36.06000 +1.71	36.26	35.05	35.28	3,067,684
17 Jun 22	34.35000 +1.22	34.91	33.28	33.36	3,401,262
16 Jun 22	33.13000 -1.91	34.39	32.86	33.95	2,481,168
15 Jun 22	35.04000 +0.80	35.73	34.33	34.40	2,910,120
14 Jun 22	34.24000 +0.73	34.76	33.43	33.57	2,426,824
13 Jun 22	33.51000 -3.12	36.15	33.31	35.39	3,152,409
10 Jun 22	36.63000 -1.23	37.57	36.23	36.78	2,210,471
09 Jun 22	37.86000 -0.36	38.79	37.82	37.99	1,973,125
08 Jun 22	38.22000 -0.48	38.89	37.93	38.63	2,417,408
07 Jun 22	38.70000 +3.13	39.03	36.77	37.51	4,905,011
06 Jun 22	35.57000 +0.84	35.60	34.01	35.05	2,556,458
03 Jun 22	34.73000 -1.02	35.91	34.46	35.23	2,341,644
02 Jun 22	35.75000 +1.86	36.00	33.76	33.84	2,686,963
01 Jun 22	33.89000 +0.38	34.30	32.91	34.08	1,874,401
31 May 22	33.51000 -0.90	34.61	32.97	34.03	2,265,021
27 May 22	34.41000 +0.43	34.60	33.32	33.68	2,354,734
26 May 22	33.98000 +2.91	34.33	31.49	31.60	4,099,059
25 May 22	31.07000 +3.46	31.17	25.10	25.20	7,171,007
24 May 22	27.61000 -2.62	29.75	26.70	29.52	5,506,152
23 May 22	30.23000 -0.60	31.27	30.03	31.12	3,242,536
20 May 22	30.83000 -0.72	31.93	29.53	31.79	3,495,311
19 May 22	31.55000 -0.71	32.40	30.26	31.72	4,617,185
18 May 22	32.26000 -4.77	35.24	31.15	35.18	9,201,919
17 May 22	37.03000 +0.95	37.22	35.30	36.67	1,814,145
16 May 22	36.08000 -0.54	36.51	35.43	36.22	1,285,068
13 May 22	36.62000 +1.37	36.70	35.54	35.54	1,456,426
12 May 22	35.25000 +0.76	36.71	33.71	34.09	2,404,135
11 May 22	34.49000 -1.32	37.05	34.38	36.43	2,211,993
10 May 22	35.81000 -0.16	37.21	35.18	36.64	1,319,109
09 May 22	35.97000 -1.71	37.19	35.54	37.09	2,253,020
06 May 22	37.68000 -1.12	38.58	36.80	38.43	1,587,106
05 May 22	38.80000 -0.77	39.22	37.56	38.86	1,599,112
04 May 22	39.57000 +0.62	39.79	37.77	38.74	1,134,100
03 May 22	38.95000 +0.73	39.24	37.76	38.39	1,078,069
02 May 22	38.22000 +0.86	38.29	36.52	37.55	1,679,853
29 Apr 22	37.36000 -1.42	38.78	37.19	38.31	1,595,668
28 Apr 22	38.78000 +1.27	38.98	37.08	37.87	1,365,200
27 Apr 22	37.51000 -0.65	38.34	36.94	38.20	2,660,933
26 Apr 22	38.16000 -1.56	39.60	38.16	39.32	1,232,635
25 Apr 22	39.72000 +0.73	39.76	38.27	38.69	1,578,233
22 Apr 22	38.99000 -2.00	40.78	38.91	40.78	2,145,956
21 Apr 22	40.99000 -1.19	43.17	40.87	42.81	1,769,693
20 Apr 22	42.18000 +0.47	42.77	41.72	41.93	2,232,453
19 Apr 22	41.71000 +1.73	41.97	39.91	39.91	2,364,529
18 Apr 22	39.98000 -0.29	40.45	39.25	40.20	2,865,520
14 Apr 22	40.27000 +0.06	41.12	40.21	40.28	2,274,540
13 Apr 22	40.21000 +1.11	40.40	38.99	39.02	1,913,308
12 Apr 22	39.10000 +0.54	39.94	38.79	38.79	3,139,105
11 Apr 22	38.56000 -0.08	39.48	38.11	38.52	2,313,027
08 Apr 22	38.64000 +0.14	39.22	37.92	38.32	2,193,488
07 Apr 22	38.50000 +1.19	38.87	36.94	37.17	2,641,493
06 Apr 22	37.31000 -0.83	38.00	36.51	37.81	3,205,365
05 Apr 22	38.14000 -0.46	38.60	37.52	38.27	2,049,917
04 Apr 22	38.60000 -0.21	39.12	38.33	39.11	2,826,658
01 Apr 22	38.81000 -0.59	40.17	38.55	39.83	3,320,501
31 Mar 22	39.40000 +0.23	39.84	38.42	39.32	3,974,675
30 Mar 22	39.17000 -0.36	40.54	38.35	39.51	4,364,522
29 Mar 22	39.53000 +3.34	40.02	37.54	38.72	8,728,912
28 Mar 22	36.19000 -0.34	36.75	35.66	36.37	4,523,211
25 Mar 22	36.53000 -0.79	37.78	36.23	37.78	2,055,301
24 Mar 22	37.32000 -0.23	37.83	36.95	37.57	2,372,772
23 Mar 22	37.55000 -0.67	38.58	37.53	37.74	2,435,447
22 Mar 22	38.22000 +1.14	38.92	37.21	37.85	2,695,555
21 Mar 22	37.08000 -1.57	39.36	36.41	38.72	3,156,087
18 Mar 22	38.65000 +2.00	38.90	36.41	36.41	5,320,286
17 Mar 22	36.65000 +0.56	36.77	35.51	35.59	2,893,690
16 Mar 22	36.09000 +0.29	36.20	34.85	35.59	4,424,634
15 Mar 22	35.80000 +1.38	36.00	34.05	34.56	23,329,384
14 Mar 22	34.42000 +2.74	35.69	33.10	33.70	10,514,554
11 Mar 22	31.68000 -1.04	33.26	31.61	33.00	1,297,194
10 Mar 22	32.72000 -0.01	32.89	31.46	32.02	1,717,212
09 Mar 22	32.73000 +1.82	33.18	31.64	31.77	1,594,096
08 Mar 22	30.91000 +0.96	32.32	29.74	30.16	3,412,730
07 Mar 22	29.95000 -2.15	32.73	29.93	32.16	3,188,942
04 Mar 22	32.10000 -0.04	32.28	30.55	31.60	2,502,453
03 Mar 22	32.14000 -0.15	32.46	30.93	32.29	1,679,439
02 Mar 22	32.29000 +1.64	32.97	30.28	30.93	2,757,812
01 Mar 22	30.65000 -1.72	32.64	30.45	32.16	2,382,373
28 Feb 22	32.37000 -0.65	33.09	31.79	32.59	2,119,192
25 Feb 22	33.02000 +0.33	33.09	31.40	32.39	2,281,576
24 Feb 22	32.69000 +0.93	33.01	30.03	30.32	2,585,802
23 Feb 22	31.76000 -1.41	33.62	31.65	33.40	2,089,043
22 Feb 22	33.17000 -1.10	35.05	32.93	34.05	2,514,330
18 Feb 22	34.27000 +0.15	34.85	33.13	33.71	3,568,109
17 Feb 22	34.12000 -1.19	35.29	33.96	34.78	1,971,218
16 Feb 22	35.31000 -0.87	36.17	34.43	35.77	2,076,150
15 Feb 22	36.18000 +1.85	36.26	34.75	34.80	2,146,580
14 Feb 22	34.33000 -2.16	36.72	33.91	36.43	3,985,855
11 Feb 22	36.49000 -1.39	37.97	36.06	37.82	2,247,190
10 Feb 22	37.88000 -1.13	39.76	37.65	38.24	2,342,298
09 Feb 22	39.01000 +0.66	39.38	38.46	38.87	1,108,041
08 Feb 22	38.35000 +1.31	38.76	36.58	36.99	1,960,462
07 Feb 22	37.04000 +0.28	37.45	36.29	36.80	1,831,477
04 Feb 22	36.76000 -0.61	37.63	35.69	37.44	2,777,850
03 Feb 22	37.37000 -2.06	39.51	37.18	39.32	1,974,783
02 Feb 22	39.43000 -0.99	40.85	39.33	40.60	2,113,046
01 Feb 22	40.42000 +1.52	40.52	38.72	38.90	2,730,492
31 Jan 22	38.90000 +1.24	39.27	37.39	37.40	1,708,027
28 Jan 22	37.66000 +0.78	37.71	36.28	36.86	1,146,095
27 Jan 22	36.88000 -0.02	38.50	36.77	37.67	1,272,961
26 Jan 22	36.90000 -0.83	38.81	36.19	38.54	1,813,744
25 Jan 22	37.73000 -0.67	38.14	36.52	37.51	1,581,928
24 Jan 22	38.40000 +2.07	38.45	33.88	34.44	3,016,769
21 Jan 22	36.33000 -0.87	37.23	35.40	36.71	4,209,917
20 Jan 22	37.20000 -1.57	39.56	37.20	39.05	4,287,951
19 Jan 22	38.77000 -0.08	39.88	38.06	39.02	1,971,752
18 Jan 22	38.85000 +0.44	39.54	37.51	38.37	2,220,739
14 Jan 22	38.41000 -1.65	39.79	37.72	39.61	2,686,550
13 Jan 22	40.06000 -0.12	41.46	39.95	41.13	2,365,805
12 Jan 22	40.18000 +0.68	41.03	39.94	40.00	1,619,873
11 Jan 22	39.50000 +0.95	39.52	37.44	38.59	2,627,996
10 Jan 22	38.55000 -2.12	40.10	37.15	40.10	4,288,490
07 Jan 22	40.67000 -1.15	42.60	40.60	41.59	2,678,582
06 Jan 22	41.82000 +0.20	43.27	41.43	42.42	2,008,383
05 Jan 22	41.62000 -1.47	43.71	41.54	43.22	1,712,168
04 Jan 22	43.09000 -1.12	44.80	42.52	44.15	1,727,600
03 Jan 22	44.21000 +0.31	45.49	43.96	44.02	2,177,991
31 Dec 21	43.90000 +1.18	44.26	42.50	42.65	1,885,994
30 Dec 21	42.72000 +1.30	43.17	41.10	41.10	1,817,767
29 Dec 21	41.42000 +0.45	41.66	40.89	41.36	1,979,681
28 Dec 21	40.97000 -0.79	41.94	40.85	41.71	1,516,866
27 Dec 21	41.76000 +1.63	41.80	39.94	40.44	2,236,429
23 Dec 21	40.13000 -0.17	40.59	39.01	40.30	1,754,195
22 Dec 21	40.30000 +0.13	40.69	39.37	39.99	1,617,335
21 Dec 21	40.17000 +1.69	40.62	39.17	39.17	2,281,480
20 Dec 21	38.48000 -1.56	39.65	37.93	39.43	3,444,427
17 Dec 21	40.04000 +1.02	40.25	38.36	38.81	3,762,094
16 Dec 21	39.02000 -3.57	43.27	38.72	43.27	4,822,309
15 Dec 21	42.59000 +0.53	42.87	40.83	41.90	3,477,182
14 Dec 21	42.06000 -0.46	44.14	41.85	43.21	4,495,223
13 Dec 21	42.52000 -4.38	47.46	42.42	46.99	5,451,557
10 Dec 21	46.90000 +3.67	47.48	42.50	46.09	10,223,965
09 Dec 21	43.23000 -0.13	45.38	42.83	44.25	3,835,846
08 Dec 21	43.36000 -0.16	44.35	42.81	43.90	2,529,056
07 Dec 21	43.52000 +1.60	44.56	42.80	42.80	2,060,415
06 Dec 21	41.92000 +0.66	42.47	40.75	41.84	3,050,792
03 Dec 21	41.26000 -1.80	43.64	40.75	43.60	3,879,737
02 Dec 21	43.06000 -0.11	44.39	42.87	43.17	3,049,233
01 Dec 21	43.17000 -1.45	45.90	43.17	45.78	3,158,929
30 Nov 21	44.62000 -1.55	45.99	43.65	45.75	4,051,593
29 Nov 21	46.17000 +0.14	47.73	46.03	46.72	4,061,767
26 Nov 21	46.03000 -1.08	47.25	44.52	45.59	2,372,264
24 Nov 21	47.11000 -1.26	47.95	45.63	47.95	4,535,696
23 Nov 21	48.37000 -0.20	48.72	45.03	47.83	4,761,193
22 Nov 21	48.57000 -1.57	51.08	48.02	50.57	2,696,737
19 Nov 21	50.14000 +0.40	50.97	48.90	49.35	2,372,407
18 Nov 21	49.74000 +1.68	49.91	48.06	48.06	2,849,523
17 Nov 21	48.06000 +0.07	49.23	47.54	48.15	1,783,698
16 Nov 21	47.99000 +0.11	48.36	47.26	47.74	1,693,626
15 Nov 21	47.88000 +0.78	48.44	46.50	47.59	1,579,496
12 Nov 21	47.10000 +0.42	47.61	46.38	46.89	999,823
11 Nov 21	46.68000 +1.15	46.83	45.50	45.89	1,063,785
10 Nov 21	45.53000 -1.84	47.66	44.77	46.83	2,507,734
09 Nov 21	47.37000 +0.87	47.87	45.95	46.48	2,271,377
08 Nov 21	46.50000 +0.52	47.70	45.38	46.25	1,469,535
05 Nov 21	45.98000 -0.50	47.20	44.73	46.62	1,902,070
04 Nov 21	46.48000 -0.50	48.17	46.17	47.30	2,337,393
03 Nov 21	46.98000 +3.08	47.26	43.58	43.58	6,893,510
02 Nov 21	43.90000 +1.46	44.14	42.74	42.98	1,402,286
01 Nov 21	42.44000 -0.34	44.08	41.86	43.16	2,106,409
29 Oct 21	42.78000 -0.19	43.69	42.45	43.13	1,330,595
28 Oct 21	42.97000 +0.28	43.60	42.64	42.66	1,114,126
27 Oct 21	42.69000 -1.63	44.13	42.41	43.98	1,363,156
26 Oct 21	44.32000 -0.30	45.43	43.32	45.28	1,631,671
25 Oct 21	44.62000 +1.31	45.00	43.31	43.31	3,026,448
22 Oct 21	43.31000 +1.07	43.61	40.90	41.98	2,185,348
21 Oct 21	42.24000 +0.74	43.85	41.50	41.50	3,698,608
20 Oct 21	41.50000 +0.64	41.99	40.52	40.77	1,004,395
19 Oct 21	40.86000 -0.37	42.28	40.60	41.83	1,248,766
18 Oct 21	41.23000 +0.77	41.92	40.05	40.23	1,597,784
15 Oct 21	40.46000 -0.59	41.85	40.37	41.69	1,594,544
14 Oct 21	41.05000 +0.16	41.49	40.32	41.10	1,100,693
13 Oct 21	40.89000 +1.20	40.95	39.75	39.75	1,648,698
12 Oct 21	39.69000 -0.59	40.72	39.61	40.28	1,565,924
11 Oct 21	40.28000 -0.40	41.37	40.09	40.36	1,377,729
08 Oct 21	40.68000 -1.24	42.15	40.54	41.94	1,724,685
07 Oct 21	41.92000 +1.02	42.47	41.06	41.70	2,587,728
06 Oct 21	40.90000 +0.97	41.00	39.51	39.62	2,833,957
05 Oct 21	39.93000 -0.54	41.06	39.55	40.67	2,210,245
04 Oct 21	40.47000 +0.28	40.98	39.60	40.00	1,483,776
01 Oct 21	40.19000 +0.17	40.40	38.70	40.05	3,172,671
30 Sep 21	40.02000 -1.09	41.00	39.71	40.79	3,138,487
29 Sep 21	41.11000 -0.68	42.55	40.96	42.22	1,588,679
28 Sep 21	41.79000 -0.97	42.95	41.64	42.49	1,877,318
27 Sep 21	42.76000 +0.65	43.33	41.63	42.06	1,707,695
24 Sep 21	42.11000 -0.18	42.85	41.56	42.00	2,142,644
23 Sep 21	42.29000 -0.32	43.41	42.20	43.14	2,279,579
22 Sep 21	42.61000 -0.09	43.73	42.25	43.32	3,451,358
21 Sep 21	42.70000 -0.37	43.73	42.33	43.34	1,801,146
20 Sep 21	43.07000 -1.07	43.65	41.95	42.08	4,042,431
17 Sep 21	44.14000 -1.92	46.03	43.90	45.50	8,073,106
16 Sep 21	46.06000 +0.14	47.39	45.68	46.38	3,341,128
15 Sep 21	45.92000 +0.61	47.65	45.56	45.94	10,205,438
14 Sep 21	45.31000 -0.85	46.45	44.94	46.16	2,349,658
13 Sep 21	46.16000 +0.42	46.56	44.53	45.19	2,635,259
10 Sep 21	45.74000 +1.67	46.16	44.13	45.49	2,878,272
09 Sep 21	44.07000 +0.67	45.47	39.05	41.68	8,609,707
08 Sep 21	43.40000 -1.74	44.99	42.15	44.76	5,048,425
07 Sep 21	45.14000 +0.62	45.92	44.34	44.62	3,010,399
03 Sep 21	44.52000 -0.04	44.88	44.20	44.50	1,863,587
02 Sep 21	44.56000 +0.10	45.45	44.21	44.77	2,197,907
01 Sep 21	44.46000 +0.19	45.00	43.67	44.16	2,539,919
31 Aug 21	44.27000 +0.87	44.44	42.20	43.64	2,751,207
30 Aug 21	43.40000 +1.21	43.50	41.81	42.57	1,650,866
27 Aug 21	42.19000 -0.56	43.00	41.62	42.96	1,418,595
26 Aug 21	42.75000 +0.66	42.90	41.00	41.86	1,714,923
25 Aug 21	42.09000 +2.48	43.09	40.85	42.50	4,899,431
24 Aug 21	39.61000 +1.28	40.02	38.49	38.64	2,109,625
23 Aug 21	38.33000 +1.25	38.60	37.30	37.52	2,321,650
20 Aug 21	37.08000 +2.05	37.30	35.19	35.22	1,711,362
19 Aug 21	35.03000 -0.66	36.21	34.79	35.24	1,171,901
18 Aug 21	35.69000 -0.22	36.84	35.62	36.00	983,185
17 Aug 21	35.91000 -1.43	36.82	35.12	36.75	1,748,589
16 Aug 21	37.34000 +0.45	37.39	36.08	36.83	1,085,737
13 Aug 21	36.89000 -0.67	38.22	36.53	37.41	1,172,054
12 Aug 21	37.56000 +0.43	38.33	36.88	37.11	3,216,668
11 Aug 21	37.13000 +1.33	37.39	35.52	36.05	2,007,575
10 Aug 21	35.80000 +1.84	36.43	33.55	33.88	1,917,782
09 Aug 21	33.96000 -1.29	35.13	33.80	34.98	2,036,658
06 Aug 21	35.25000 +0.51	35.68	34.66	35.09	1,102,472
05 Aug 21	34.74000 +0.03	35.64	34.34	34.76	1,254,557
04 Aug 21	34.71000 -1.94	36.76	34.50	36.60	2,169,079
03 Aug 21	36.65000 -0.11	37.18	35.80	36.98	938,746
02 Aug 21	36.76000 -0.29	38.05	36.64	37.15	1,522,983
30 Jul 21	37.05000 -0.13	37.45	36.52	36.52	1,289,739
29 Jul 21	37.18000 +0.87	37.32	36.33	36.75	1,066,057
28 Jul 21	36.31000 +0.33	37.12	35.66	35.96	1,362,082
27 Jul 21	35.98000 -0.76	36.50	34.58	36.49	2,764,584
26 Jul 21	36.74000 -0.49	38.02	36.54	37.27	774,396
23 Jul 21	37.23000 +0.17	37.77	36.74	36.93	1,111,470
22 Jul 21	37.06000 -1.14	38.29	36.80	38.21	1,317,220
21 Jul 21	38.20000 +1.30	38.47	37.14	37.14	1,824,158
20 Jul 21	36.90000 +1.59	37.54	35.20	36.28	2,735,814
19 Jul 21	35.31000 -0.44	36.33	34.57	35.00	2,425,193
16 Jul 21	35.75000 -1.05	37.57	34.87	36.99	3,790,130
15 Jul 21	36.80000 -1.64	38.39	35.55	38.30	4,608,134
14 Jul 21	38.44000 -0.13	39.40	38.11	38.60	1,864,881
13 Jul 21	38.57000 -1.86	39.50	38.27	38.98	4,645,865
12 Jul 21	40.43000 +0.41	40.66	39.40	40.05	1,381,228
09 Jul 21	40.02000 +0.64	40.24	38.76	39.22	1,908,619
08 Jul 21	39.38000 -0.96	39.87	37.89	39.24	1,834,973
07 Jul 21	40.34000 -0.13	40.73	39.07	40.30	1,656,813
06 Jul 21	40.47000 -1.27	42.11	39.20	41.99	1,827,494
02 Jul 21	41.74000 +0.21	41.79	40.95	41.50	853,935
01 Jul 21	41.53000 +0.29	42.26	41.32	41.87	1,346,000
30 Jun 21	41.24000 +0.83	42.36	40.14	40.21	2,182,780
29 Jun 21	40.41000 -0.02	41.28	40.36	40.71	2,361,266
28 Jun 21	40.43000 -1.98	42.63	40.40	42.41	1,944,428
25 Jun 21	42.41000 +0.08	42.75	42.11	42.50	4,391,468
24 Jun 21	42.33000 +0.63	42.71	41.43	41.73	1,773,930
23 Jun 21	41.70000 +1.09	41.85	40.02	40.70	1,990,709
22 Jun 21	40.61000 +0.68	40.86	40.00	40.15	1,883,129
21 Jun 21	39.93000 +1.50	40.04	38.54	38.54	2,343,247
18 Jun 21	38.43000 +0.66	38.97	37.35	37.46	2,617,234
17 Jun 21	37.77000 -1.19	39.42	37.25	38.76	2,276,416
16 Jun 21	38.96000 -0.41	39.68	37.63	39.05	2,645,368
15 Jun 21	39.37000 -2.32	41.46	38.55	41.37	2,909,281
14 Jun 21	41.69000 -0.02	41.98	40.60	41.84	1,761,770
11 Jun 21	41.71000 +1.68	41.74	40.20	40.42	2,785,295
10 Jun 21	40.03000 +0.13	41.03	39.42	39.87	3,061,304
09 Jun 21	39.90000 +0.25	40.97	39.36	39.68	2,728,542
08 Jun 21	39.65000 +1.87	40.48	37.36	40.25	5,269,139
07 Jun 21	37.78000 +0.66	38.34	37.01	38.05	3,397,327
04 Jun 21	37.12000 +0.36	37.35	36.06	37.25	1,567,855
03 Jun 21	36.76000 -0.30	37.54	36.02	36.75	1,560,093
02 Jun 21	37.06000 -0.19	37.90	36.56	37.76	1,627,062
01 Jun 21	37.25000 +0.72	37.74	36.60	37.00	2,108,050
28 May 21	36.53000 +0.53	37.06	35.76	36.25	1,945,083
27 May 21	36.00000 +0.72	36.48	35.47	35.60	2,902,442
26 May 21	35.28000 +1.90	36.40	34.10	34.17	3,838,451
25 May 21	33.38000 -0.28	34.45	33.22	34.27	1,667,090
24 May 21	33.66000 -0.12	34.14	33.11	33.88	1,935,079
21 May 21	33.78000 -0.32	34.47	33.69	34.42	1,015,664
20 May 21	34.10000 -0.13	34.40	33.60	34.27	1,405,683
19 May 21	34.23000 -0.87	34.89	33.53	34.72	1,483,513
18 May 21	35.10000 -0.26	35.95	34.77	35.62	1,189,328
17 May 21	35.36000 -0.26	36.44	34.86	35.49	2,625,026
14 May 21	35.62000 +0.81	35.70	34.48	35.03	1,713,241
13 May 21	34.81000 +0.86	35.15	33.90	34.20	1,961,348
12 May 21	33.95000 -1.12	36.09	33.75	35.62	3,578,607
11 May 21	35.07000 +1.77	35.75	32.17	33.00	3,175,052
10 May 21	33.30000 -0.51	35.48	33.19	34.70	4,721,043
07 May 21	33.81000 -0.20	35.00	33.60	34.18	3,544,701
06 May 21	34.01000 +0.72	36.60	32.00	34.73	14,253,284
05 May 21	33.29000 +2.49	33.75	31.00	31.23	5,507,551
04 May 21	30.80000 -0.38	31.23	29.16	30.23	3,489,203
03 May 21	31.18000 +0.37	31.72	30.50	30.91	1,203,776
30 Apr 21	30.81000 +0.01	31.08	29.85	30.69	1,331,000
29 Apr 21	30.80000 -0.18	31.49	30.31	31.32	1,345,119
28 Apr 21	30.98000 -0.45	31.64	30.83	31.55	947,398
27 Apr 21	31.43000 +0.01	32.39	30.75	31.33	1,855,877
26 Apr 21	31.42000 -0.69	32.43	30.92	32.00	1,531,237
23 Apr 21	32.11000 +1.59	32.49	30.27	30.49	1,695,489
22 Apr 21	30.52000 -0.62	31.55	30.15	31.40	1,484,857
21 Apr 21	31.14000 -0.26	31.79	30.91	31.49	1,519,320
20 Apr 21	31.40000 -0.52	32.13	30.28	32.00	2,019,308
19 Apr 21	31.92000 +1.15	32.00	30.25	31.05	2,113,376
16 Apr 21	30.77000 +0.23	31.06	29.92	30.70	1,960,756
15 Apr 21	30.54000 -0.28	31.40	29.75	30.72	1,909,179
14 Apr 21	30.82000 -0.86	32.00	30.35	31.71	1,755,357
13 Apr 21	31.68000 -0.61	32.47	30.62	32.32	2,722,034
12 Apr 21	32.29000 +1.45	32.60	30.04	30.12	3,405,015
09 Apr 21	30.84000 +1.79	32.00	29.34	30.98	5,548,871
08 Apr 21	29.05000 -1.73	29.69	28.39	29.52	7,527,051
07 Apr 21	30.78000 -0.36	32.01	30.41	31.55	2,363,667
06 Apr 21	31.14000 -0.56	33.74	30.13	33.10	4,650,566
05 Apr 21	31.70000 +2.66	33.25	29.75	31.23	6,230,139
01 Apr 21	29.04000 +2.05	29.37	26.62	27.08	3,609,718
31 Mar 21	26.99000 +0.11	27.66	24.50	25.78	5,036,257
30 Mar 21	26.88000 +2.61	27.40	24.23	24.76	4,883,044
29 Mar 21	24.27000 -0.38	25.39	24.05	24.98	2,386,117
26 Mar 21	24.65000 +0.72	24.84	23.62	23.92	775,574
25 Mar 21	23.93000 +0.34	24.22	22.79	23.28	1,647,478
24 Mar 21	23.59000 -0.87	24.87	23.23	24.57	1,651,572
23 Mar 21	24.46000 -1.25	26.00	24.45	26.00	992,853
22 Mar 21	25.71000 +0.05	26.70	25.19	25.70	904,829
19 Mar 21	25.66000 +0.57	26.02	24.77	24.91	1,769,461
18 Mar 21	25.09000 -0.07	26.04	24.94	25.11	880,511
17 Mar 21	25.16000 +0.91	25.49	24.13	24.15	845,510
16 Mar 21	24.25000 -1.28	25.65	24.05	25.65	979,936
15 Mar 21	25.53000 -0.17	26.07	25.04	25.73	929,422
12 Mar 21	25.70000 +0.70	25.73	24.73	24.75	896,422
11 Mar 21	25.00000 +0.42	25.13	24.25	25.07	993,429
10 Mar 21	24.58000 -0.51	25.67	23.97	25.67	1,815,239
09 Mar 21	25.09000 -1.87	27.50	25.01	27.21	2,245,311
08 Mar 21	26.96000 +2.42	28.00	24.41	24.99	3,115,163
05 Mar 21	24.54000 -1.12	26.35	23.60	25.89	1,585,232
04 Mar 21	25.66000 +0.45	26.50	24.13	25.88	2,006,059
03 Mar 21	25.21000 +0.65	26.19	24.05	25.11	1,886,568
02 Mar 21	24.56000 +0.41	25.40	24.41	24.58	827,198
01 Mar 21	24.15000 +0.19	24.91	24.03	24.12	661,816
26 Feb 21	23.96000 -0.78	24.92	23.35	24.58	852,036
25 Feb 21	24.73500 -0.15	25.38	24.20	25.00	811,782
24 Feb 21	24.89000 +0.36	25.09	24.09	24.69	522,220
23 Feb 21	24.53000 +0.02	25.66	23.18	24.13	1,150,403
22 Feb 21	24.51000 -0.64	25.25	24.21	25.07	779,857
19 Feb 21	25.15000 +0.00	25.92	24.80	25.31	941,013
18 Feb 21	25.15000 -0.02	25.39	24.45	25.35	672,963
17 Feb 21	25.17000 -0.91	26.31	24.78	26.31	888,700
16 Feb 21	26.08000 +0.61	26.70	25.31	26.34	950,655
12 Feb 21	25.47000 +0.11	25.62	24.80	25.17	465,452
11 Feb 21	25.36000 -0.20	26.65	24.70	26.16	1,029,011
10 Feb 21	25.56000 +1.95	25.70	23.62	23.90	1,586,595
09 Feb 21	23.61000 -0.39	24.27	23.04	24.19	973,005
08 Feb 21	24.00000 +0.08	24.56	23.92	24.15	1,334,735
05 Feb 21	23.92000 -0.01	24.63	23.72	23.91	1,418,475
04 Feb 21	23.93000 +0.31	24.40	23.21	23.62	1,516,202
03 Feb 21	23.62000 +0.87	24.38	22.19	23.00	1,592,811
02 Feb 21	22.75000 +0.65	23.00	21.50	22.02	2,079,171
01 Feb 21	22.10000 +0.60	22.95	21.21	21.93	3,651,919
29 Jan 21	21.50000 +0.43	22.98	20.78	20.78	4,862,412
28 Jan 21	21.07000 -1.01	22.20	20.31	21.50	7,827,632
27 Jan 21	22.08000 -2.21	26.70	21.57	24.37	3,098,876
26 Jan 21	24.29000 +0.60	25.00	22.64	23.61	1,481,139
25 Jan 21	23.69000 +1.23	24.95	22.90	22.91	1,865,413
22 Jan 21	22.46000 +0.66	22.50	20.75	21.71	750,831
21 Jan 21	21.80000 -0.72	22.66	21.66	22.63	590,031
20 Jan 21	22.52000 +0.94	22.95	21.56	21.58	608,853
19 Jan 21	21.58000 -0.60	22.45	21.46	21.98	625,492
15 Jan 21	22.18000 -0.39	22.72	21.67	22.58	769,840
14 Jan 21	22.57000 +0.54	22.77	21.76	22.16	909,694
13 Jan 21	22.03000 -0.50	23.24	21.65	22.61	707,691
12 Jan 21	22.53000 +0.64	23.21	21.85	21.91	619,863
11 Jan 21	21.89000 +1.11	22.50	20.41	20.50	905,104
08 Jan 21	20.78000 +0.27	21.08	20.00	20.63	517,424
07 Jan 21	20.51000 -0.66	21.50	20.40	21.25	511,301
06 Jan 21	21.17000 +0.50	21.37	20.34	20.80	939,547
05 Jan 21	20.67000 -0.52	21.31	19.87	21.16	1,084,825
04 Jan 21	21.19000 +0.46	21.70	20.59	20.61	1,175,835
31 Dec 20	20.73000 -0.07	20.94	20.35	20.67	451,795
30 Dec 20	20.80000 -0.18	21.00	20.49	20.80	685,775
29 Dec 20	20.98000 +0.10	21.23	20.35	21.00	703,208
28 Dec 20	20.88000 +0.74	21.07	19.57	20.04	952,801
24 Dec 20	20.14000 +0.61	20.23	19.25	19.61	373,415
23 Dec 20	19.53000 -0.45	21.17	19.21	19.94	1,180,651
22 Dec 20	19.98000 +1.38	20.24	18.74	18.74	1,400,425
21 Dec 20	18.60000 +0.19	19.07	18.01	18.47	1,367,016
18 Dec 20	18.41000 -0.40	19.23	18.40	18.72	4,541,809
17 Dec 20	18.81000 -0.04	19.44	18.52	18.93	1,900,061
16 Dec 20	18.85000 +0.35	19.36	18.75	18.93	1,903,117
15 Dec 20	18.50000 +0.50	19.08	17.93	18.04	2,064,278
14 Dec 20	18.00000 +0.42	18.35	17.31	17.99	1,187,008
11 Dec 20	17.58000 +0.09	18.36	17.20	17.49	2,416,691
10 Dec 20	17.49000 +0.64	18.50	16.51	18.49	3,713,143
09 Dec 20	16.85000 +0.89	17.00	15.71	16.17	1,693,089
08 Dec 20	15.96000 -0.23	16.20	15.70	16.04	1,314,166
07 Dec 20	16.19000 +0.31	16.39	15.69	16.20	1,482,061
04 Dec 20	15.88000 -0.32	16.49	15.57	16.47	1,068,415
03 Dec 20	16.20000 -0.21	16.73	15.58	16.41	1,034,749
02 Dec 20	16.41000 -0.47	17.32	16.29	16.66	1,200,471
01 Dec 20	16.88000 +0.43	17.02	16.50	16.80	990,359
30 Nov 20	16.45000 -0.13	17.48	16.20	17.15	1,108,378
27 Nov 20	16.58000 -0.12	17.42	16.38	17.00	638,295
25 Nov 20	16.70000 -0.30	17.00	16.27	16.74	752,464
24 Nov 20	17.00000 +1.00	17.05	15.90	16.00	1,031,620
23 Nov 20	16.00000 +0.18	16.40	15.62	16.20	754,136
20 Nov 20	15.82000 +0.58	16.00	15.46	15.46	2,550,864
19 Nov 20	15.24000 +0.02	15.57	14.94	15.38	753,600
18 Nov 20	15.22000 -0.88	16.30	15.11	16.22	1,023,402
17 Nov 20	16.10000 -0.33	16.49	15.90	16.43	566,156
16 Nov 20	16.43000 -0.24	17.00	16.07	16.92	665,687
13 Nov 20	16.67000 +0.42	16.87	16.06	16.25	536,533
12 Nov 20	16.25000 -0.23	16.93	16.06	16.42	304,657
11 Nov 20	16.48000 -0.23	17.47	16.20	17.47	515,792
10 Nov 20	16.71000 +0.52	17.39	16.21	16.34	635,009
09 Nov 20	16.19000 -1.31	18.07	15.78	18.00	1,417,575
06 Nov 20	17.50000 +0.99	17.79	16.58	16.79	1,287,642
05 Nov 20	16.51000 +0.79	16.60	15.81	16.00	526,597
04 Nov 20	15.72000 +0.33	15.88	15.08	15.38	528,943
03 Nov 20	15.39000 +0.26	15.51	15.05	15.29	637,804
02 Nov 20	15.13000 +0.43	15.20	14.83	14.99	691,392
30 Oct 20	14.70000 +0.04	15.00	14.51	14.53	728,533
29 Oct 20	14.66000 +0.22	15.00	14.32	14.82	631,816
28 Oct 20	14.44000 -0.44	15.11	14.14	14.97	722,895
27 Oct 20	14.88000 +0.08	15.68	14.88	15.24	1,187,020
26 Oct 20	14.80000 +0.22	14.85	14.26	14.42	628,088
23 Oct 20	14.58000 -0.18	15.05	14.41	14.72	496,779
22 Oct 20	14.76000 -0.14	15.24	14.26	14.93	766,569
21 Oct 20	14.90000 +0.41	15.71	14.60	14.60	1,836,838
20 Oct 20	14.49000 +0.67	14.66	13.80	13.95	424,727
19 Oct 20	13.82000 -0.10	14.20	13.70	14.00	599,010
16 Oct 20	13.92000 +0.22	13.95	13.57	13.70	349,709
15 Oct 20	13.70000 +0.39	14.00	12.80	12.98	438,920
14 Oct 20	13.31000 -0.15	13.64	13.00	13.46	942,653
13 Oct 20	13.46000 +0.01	13.59	13.30	13.57	320,711
12 Oct 20	13.45000 +0.15	13.70	13.32	13.40	343,666
09 Oct 20	13.30000 +0.02	13.66	13.12	13.41	410,710
08 Oct 20	13.28000 +0.10	13.48	13.10	13.25	999,088
07 Oct 20	13.18000 +0.14	13.32	12.85	13.02	1,333,818
06 Oct 20	13.04000 -0.11	13.36	12.75	13.15	901,408
05 Oct 20	13.15000 +0.16	13.88	13.05	13.33	2,040,802
02 Oct 20	12.99000 +0.00	13.01	12.05	12.10	8,785,631

Academy Sports Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	59.65000 +1.41	59.92	58.04	58.04	1,345,447
19 Oct 26	58.24000 -0.39	59.11	57.55	58.50	1,036,714
16 Oct 26	58.63000 +0.16	60.47	58.38	59.00	1,387,269
15 Oct 26	58.47000 +2.70	58.50	55.95	55.95	1,738,131
14 Oct 26	55.77000 +0.87	55.84	53.91	54.26	1,551,084
13 Oct 26	54.90000 +1.11	55.36	53.86	54.56	1,417,052
12 Oct 26	53.79000 +0.30	54.26	52.28	52.83	2,056,024
09 Oct 26	53.49000 +0.73	53.68	52.24	52.48	1,432,018
08 Oct 26	52.76000 +0.14	54.13	51.52	52.20	1,305,639
07 Oct 26	52.62000 +0.31	53.09	51.48	51.48	1,542,067
06 Oct 26	52.31000 +0.33	52.71	51.21	51.95	1,637,933
05 Oct 26	51.98000 +3.25	52.40	48.59	48.91	2,655,186
02 Oct 26	48.73000 +0.88	49.69	47.97	48.87	1,432,615
01 Oct 26	47.85000 -0.24	48.74	47.52	47.61	903,851
30 Sep 26	48.09000 +0.20	48.60	47.50	48.39	1,293,166
29 Sep 26	47.89000 -0.72	49.07	47.75	48.79	1,079,092
28 Sep 26	48.61000 -0.53	49.11	47.79	48.74	1,207,562
25 Sep 26	49.14000 +1.01	49.69	47.74	48.15	1,344,175
24 Sep 26	48.13000 -0.18	49.06	47.79	48.46	748,111
23 Sep 26	48.31000 -1.19	49.64	47.91	49.60	1,170,936
22 Sep 26	49.50000 +1.01	50.70	49.24	49.28	1,391,920
21 Sep 26	48.49000 +0.20	49.33	47.92	48.50	1,455,480
18 Sep 26	48.29000 -1.39	50.13	48.16	49.95	3,988,103
17 Sep 26	49.68000 -0.74	51.12	49.63	50.56	1,616,757
16 Sep 26	50.42000 -0.02	52.30	50.10	50.69	2,307,058
15 Sep 26	50.44000 -3.81	54.15	50.41	53.60	2,319,397
14 Sep 26	54.25000 -1.11	55.12	53.16	54.75	2,349,734
11 Sep 26	55.36000 +1.15	56.88	54.54	54.91	3,160,753
10 Sep 26	54.21500 +3.06	54.33	49.91	50.14	3,277,429
09 Sep 26	51.15000 +6.44	51.24	46.81	47.74	6,030,694
08 Sep 26	44.71000 -0.23	45.43	44.42	45.15	3,109,664
04 Sep 26	44.94000 +1.26	44.95	43.55	43.68	1,606,430
03 Sep 26	43.68000 +0.08	44.49	43.10	44.45	1,385,220
02 Sep 26	43.60000 +0.79	44.26	43.04	43.04	1,769,196
01 Sep 26	42.81000 -0.15	43.36	42.12	42.53	1,633,298
31 Aug 26	42.96000 -0.54	43.77	42.62	43.54	1,878,533
28 Aug 26	43.50000 +0.87	44.04	42.70	42.70	1,936,452
27 Aug 26	42.63000 -0.92	43.90	42.02	43.13	1,973,208
26 Aug 26	43.55000 +0.08	44.05	43.20	43.40	1,749,619
25 Aug 26	43.47500 -2.68	45.17	43.24	44.57	3,454,279
24 Aug 26	46.15000 +0.32	46.59	45.32	45.90	3,508,949
21 Aug 26	45.83000 +0.18	46.25	45.15	46.10	1,190,238
20 Aug 26	45.65000 -1.94	46.76	45.07	46.00	1,433,542
19 Aug 26	47.59000 +0.71	48.23	47.17	47.25	1,065,328
18 Aug 26	46.88000 +0.78	48.48	46.45	46.82	1,141,625
17 Aug 26	46.10000 -1.89	47.72	45.52	47.27	2,160,329
14 Aug 26	47.98500 -0.94	48.80	47.52	48.69	2,244,295
13 Aug 26	48.93000 -0.31	50.71	48.60	49.54	1,520,737
12 Aug 26	49.24000 -0.32	49.74	48.19	49.60	877,066
11 Aug 26	49.56000 -0.33	50.12	48.80	49.39	1,053,609
10 Aug 26	49.89000 +1.76	50.04	48.00	48.69	884,475
07 Aug 26	48.13000 +0.78	48.37	46.83	47.42	896,076
06 Aug 26	47.35000 -0.52	48.52	47.11	47.87	1,174,026
05 Aug 26	47.87000 -0.84	49.08	47.43	49.04	782,016
04 Aug 26	48.71000 +0.15	48.95	47.78	47.86	679,006
03 Aug 26	48.56000 +1.11	49.54	47.75	48.77	879,769
31 Jul 26	47.45000 -0.90	49.17	47.30	49.12	937,684
30 Jul 26	48.35000 -0.72	49.63	47.37	49.06	1,306,216
29 Jul 26	49.07000 -1.35	51.03	48.91	50.08	1,307,305
28 Jul 26	50.42000 +0.52	51.88	49.99	50.45	1,087,652
27 Jul 26	49.90000 +3.32	50.26	47.33	47.76	2,402,962
24 Jul 26	46.58000 -0.48	47.75	45.94	47.47	960,268
23 Jul 26	47.06000 -1.80	49.02	46.65	48.13	1,016,155
22 Jul 26	48.86000 +0.61	49.22	48.39	48.81	873,210
21 Jul 26	48.25000 +0.43	48.90	47.94	48.05	871,604
20 Jul 26	47.82000 -0.57	48.89	47.67	48.89	754,790
17 Jul 26	48.39000 -0.22	50.42	48.13	48.23	1,139,419
16 Jul 26	48.61000 +1.39	49.04	47.26	47.45	1,632,875
15 Jul 26	47.22000 +0.79	47.99	46.30	46.42	1,416,967
14 Jul 26	46.43000 -0.06	47.55	45.89	47.35	1,017,166
13 Jul 26	46.49000 +0.18	47.57	46.22	46.28	1,506,801
10 Jul 26	46.31000 +0.83	46.67	45.49	45.85	939,271
09 Jul 26	45.48000 +1.02	46.56	44.55	44.80	2,489,065
08 Jul 26	44.46000 -0.94	45.27	43.72	44.96	1,563,148
07 Jul 26	45.40000 -1.48	47.31	45.35	46.94	1,398,004
06 Jul 26	46.88000 -0.96	48.49	46.35	48.32	1,441,048
02 Jul 26	47.84000 +0.59	48.65	47.21	47.91	1,180,471
01 Jul 26	47.25000 +0.12	47.62	46.58	47.13	2,281,951
30 Jun 26	47.13000 +0.15	47.61	46.13	47.32	1,690,608
29 Jun 26	46.98000 -1.52	48.18	46.37	47.82	2,150,277
26 Jun 26	48.50000 +0.07	48.81	47.49	48.43	2,346,960
25 Jun 26	48.43000 -2.78	51.66	47.80	51.12	2,239,377
24 Jun 26	51.21000 +1.51	51.69	49.12	49.12	1,792,183
23 Jun 26	49.70000 -2.18	51.37	49.63	50.66	1,593,736
22 Jun 26	51.88000 +0.06	53.71	51.58	52.55	2,039,335
18 Jun 26	51.82000 +2.20	52.50	50.11	50.15	2,155,226
17 Jun 26	49.62000 +0.28	51.30	49.14	49.80	1,533,656
16 Jun 26	49.34000 +0.09	50.24	49.11	49.11	1,257,865
15 Jun 26	49.25000 -1.76	51.72	49.10	51.17	1,646,848
12 Jun 26	51.01000 -1.32	53.26	50.78	53.26	1,479,228
11 Jun 26	52.33000 +2.45	52.34	48.92	50.30	1,192,812
10 Jun 26	49.88000 -0.49	51.08	48.61	49.62	2,147,175
09 Jun 26	50.37000 -1.30	57.14	50.11	53.45	4,525,821
08 Jun 26	51.67000 -0.08	52.82	51.45	51.70	2,886,584
05 Jun 26	51.75000 +0.65	51.99	50.36	51.20	1,298,496
04 Jun 26	51.10000 -0.69	51.99	50.55	51.94	1,628,306
03 Jun 26	51.79000 +0.41	52.76	51.26	51.46	1,979,201
02 Jun 26	51.38000 -1.21	52.34	50.86	52.27	1,048,018
01 Jun 26	52.59000 -0.21	52.80	51.29	52.62	1,242,300
29 May 26	52.80000 -2.32	54.92	52.55	54.29	1,482,033
28 May 26	55.12000 +2.26	55.66	52.69	52.98	1,354,472
27 May 26	52.86000 -1.67	55.46	52.58	55.35	1,362,007
26 May 26	54.53000 +2.01	54.67	53.06	53.54	1,341,017
22 May 26	52.52000 +1.49	52.99	51.18	51.18	1,069,908
21 May 26	51.03000 +0.43	51.47	49.25	49.80	1,006,216
20 May 26	50.60000 +1.35	50.82	48.31	49.25	1,100,271
19 May 26	49.25000 -0.73	50.22	48.31	49.87	1,045,940
18 May 26	49.98000 -0.57	50.60	49.05	50.35	1,607,559
15 May 26	50.55000 -0.52	50.75	49.60	50.30	1,781,132
14 May 26	51.07000 +1.10	52.21	50.04	51.55	1,454,892
13 May 26	49.97000 -1.15	50.66	48.75	50.66	1,673,858
12 May 26	51.12000 -0.42	51.60	50.16	51.36	1,417,914
11 May 26	51.54000 -2.57	54.17	51.45	54.00	1,254,676
08 May 26	54.11000 +0.56	54.82	52.63	53.24	1,036,402
07 May 26	53.55000 -0.91	55.06	52.92	55.06	1,327,062
06 May 26	54.46000 +2.45	54.67	52.74	53.13	1,165,180
05 May 26	52.01000 +0.24	52.81	51.65	51.96	1,015,537
04 May 26	51.77000 -2.06	53.52	51.53	53.25	1,159,093
01 May 26	53.83000 -1.01	55.10	53.71	54.76	942,425
30 Apr 26	54.84000 +1.46	55.36	53.53	53.76	1,057,749
29 Apr 26	53.38000 -1.01	55.02	53.13	54.02	1,386,601
28 Apr 26	54.39000 -2.13	57.13	53.88	56.61	1,289,324
27 Apr 26	56.52000 -0.67	57.70	56.26	57.10	968,479
24 Apr 26	57.19000 +0.42	57.24	55.06	56.67	1,048,479
23 Apr 26	56.77000 -1.47	58.47	56.38	58.22	782,859
22 Apr 26	58.24000 +0.17	58.94	57.55	58.78	862,828
21 Apr 26	58.07000 +0.05	58.67	57.42	58.02	937,708
20 Apr 26	58.02000 -0.61	58.46	56.51	57.46	1,090,652
17 Apr 26	58.63000 +0.64	60.77	57.99	57.99	1,458,739
16 Apr 26	57.99000 -1.10	60.65	57.83	58.99	1,140,095
15 Apr 26	59.09000 +0.56	59.58	57.90	58.10	812,777
14 Apr 26	58.53000 +1.39	58.96	57.31	57.31	1,018,991
13 Apr 26	57.14000 +0.77	57.57	55.92	56.26	1,027,833
10 Apr 26	56.37000 +0.69	56.56	54.92	55.48	1,195,486
09 Apr 26	55.68000 -0.52	56.36	53.96	55.84	1,962,690
08 Apr 26	56.20000 -0.98	59.87	55.10	59.06	2,366,149
07 Apr 26	57.18000 -1.89	59.33	54.08	58.55	1,791,920
06 Apr 26	59.07000 +1.72	59.15	56.84	57.43	1,793,343
02 Apr 26	57.35000 -0.34	57.80	55.52	56.82	1,425,138
01 Apr 26	57.69000 +1.24	58.27	56.15	57.67	1,968,561
31 Mar 26	56.45000 +2.18	57.08	54.46	54.46	1,134,885
30 Mar 26	54.27000 +0.76	54.74	53.43	54.47	1,381,975
27 Mar 26	53.51000 +0.01	54.78	52.92	53.50	1,846,574
26 Mar 26	53.50000 +0.17	54.91	52.56	52.71	1,337,433
25 Mar 26	53.33000 -0.21	54.25	52.36	53.79	1,351,190
24 Mar 26	53.54000 +0.88	53.98	51.71	51.86	1,109,021
23 Mar 26	52.66000 +0.68	54.29	52.54	53.96	1,296,825
20 Mar 26	51.98000 -1.09	53.31	51.20	52.98	1,870,614
19 Mar 26	53.07000 +2.32	53.25	50.54	50.91	2,252,504
18 Mar 26	50.75000 +0.85	52.38	50.04	50.30	2,728,960
17 Mar 26	49.90000 -6.61	54.85	49.58	53.99	4,997,044
16 Mar 26	56.51000 +0.17	57.65	56.31	57.21	2,606,751
13 Mar 26	56.34000 +0.84	56.43	54.96	55.87	1,291,771
12 Mar 26	55.50000 -2.31	57.59	55.37	57.10	2,129,382
11 Mar 26	57.81000 -2.15	60.24	57.80	59.58	1,577,086
10 Mar 26	59.96000 +0.70	61.81	58.44	58.44	1,699,202
09 Mar 26	59.26000 -0.99	60.02	57.77	59.35	1,946,908
06 Mar 26	60.25000 -0.14	60.54	57.94	59.64	1,307,003
05 Mar 26	60.39000 -0.45	61.00	58.69	60.05	925,762
04 Mar 26	60.84000 +1.06	61.39	59.10	60.61	980,619
03 Mar 26	59.78000 -0.44	60.25	57.39	58.16	1,207,827
02 Mar 26	60.22000 +0.09	60.64	57.31	58.60	1,147,412
27 Feb 26	60.13000 -1.01	60.72	59.52	59.86	1,129,437
26 Feb 26	61.14000 -0.05	62.44	59.56	61.43	925,610
25 Feb 26	61.19000 +0.01	61.95	59.21	60.75	1,532,118
24 Feb 26	61.18000 +2.29	61.63	58.92	59.13	2,071,732
23 Feb 26	58.89000 +0.11	60.48	57.44	59.24	1,448,565
20 Feb 26	58.78000 -0.29	61.37	57.32	58.78	3,096,613
19 Feb 26	59.07000 +0.03	59.25	57.63	58.75	698,384
18 Feb 26	59.04000 -0.73	60.35	58.26	58.81	920,226
17 Feb 26	59.77000 +1.21	59.81	58.21	59.54	757,548
13 Feb 26	58.56000 +0.83	59.32	56.86	57.73	848,197
12 Feb 26	57.73000 -1.73	60.55	57.52	59.81	989,177
11 Feb 26	59.46000 +2.02	59.69	57.19	57.38	991,990
10 Feb 26	57.43500 -0.93	59.36	57.11	58.13	1,153,217
09 Feb 26	58.37000 -0.76	60.04	57.46	59.34	843,439
06 Feb 26	59.13000 +2.01	59.40	57.54	57.54	1,480,712
05 Feb 26	57.12000 -2.41	59.22	55.82	59.00	1,299,828
04 Feb 26	59.53000 +0.47	60.32	58.17	59.38	1,369,400
03 Feb 26	59.06000 +2.92	59.67	56.14	56.14	2,503,534
02 Feb 26	56.14000 +1.13	56.47	54.50	54.93	1,336,024
30 Jan 26	55.01000 -0.35	56.85	54.72	55.10	1,545,717
29 Jan 26	55.36000 +0.23	55.51	54.22	54.93	1,140,389
28 Jan 26	55.13000 +0.96	56.29	54.21	54.43	1,200,138
27 Jan 26	54.17000 -1.18	55.62	53.91	55.28	1,212,498
26 Jan 26	55.35000 -1.47	56.57	54.51	56.40	1,239,972
23 Jan 26	56.82000 -0.21	58.04	56.58	56.99	1,016,092
22 Jan 26	57.03000 -1.34	59.36	56.38	58.90	1,706,534
21 Jan 26	58.37000 +2.11	59.27	57.06	57.32	1,050,210
20 Jan 26	56.26000 -2.35	58.42	56.15	57.65	1,188,129
16 Jan 26	58.61000 +0.48	59.38	57.42	58.13	1,305,190
15 Jan 26	58.13000 +1.96	58.23	55.46	55.93	1,594,789
14 Jan 26	56.17000 +0.16	58.13	55.23	56.13	1,856,165
13 Jan 26	56.01000 +0.56	57.26	55.42	55.49	1,278,998
12 Jan 26	55.45000 +0.83	55.87	53.25	53.81	1,736,944
09 Jan 26	54.62000 -2.31	58.12	54.31	57.33	1,710,540
08 Jan 26	56.93000 +0.04	59.49	55.94	56.40	1,924,488
07 Jan 26	56.89000 -1.62	59.02	56.52	58.56	1,721,781
06 Jan 26	58.51000 +3.78	58.58	54.50	54.72	2,228,257
05 Jan 26	54.73000 +2.58	55.11	51.92	52.10	2,096,282
02 Jan 26	52.15000 +2.19	52.99	50.11	50.66	1,825,830
31 Dec 25	49.96000 +0.40	50.26	49.30	49.60	960,096
30 Dec 25	49.56000 -0.56	50.69	49.36	50.13	1,418,404
29 Dec 25	50.12000 -0.78	51.49	50.02	50.69	2,058,007
26 Dec 25	50.90000 -0.15	51.64	50.28	50.83	1,274,190
24 Dec 25	51.05000 +0.99	51.23	50.03	50.11	931,847
23 Dec 25	50.06000 -1.82	51.88	49.90	51.88	2,375,694
22 Dec 25	51.88000 -1.82	54.02	51.15	53.57	1,929,831
19 Dec 25	53.70000 -1.23	54.91	53.37	54.80	2,644,356
18 Dec 25	54.93000 +0.81	55.53	54.40	54.89	1,218,184
17 Dec 25	54.12000 +0.45	54.55	53.15	53.67	998,592
16 Dec 25	53.67000 -1.09	54.61	53.29	54.33	1,619,737
15 Dec 25	54.76000 -0.74	55.93	54.42	55.12	1,547,085
12 Dec 25	55.50000 -0.85	56.95	54.59	56.52	2,293,775
11 Dec 25	56.35000 +1.35	56.74	54.58	54.93	2,294,905
10 Dec 25	55.00000 +1.93	55.32	52.82	53.32	2,452,253
09 Dec 25	53.07000 +4.22	53.44	48.27	49.32	4,069,484
08 Dec 25	48.85000 -1.38	50.49	48.59	50.49	3,060,295
05 Dec 25	50.23000 +0.94	50.78	49.15	49.51	1,769,779
04 Dec 25	49.29000 -0.68	50.46	48.85	50.04	1,119,272
03 Dec 25	49.97500 +1.72	50.54	48.11	48.43	1,703,542
02 Dec 25	48.26000 -1.11	49.66	47.88	49.58	1,520,045
01 Dec 25	49.37000 +1.12	50.02	47.83	48.13	1,676,895
28 Nov 25	48.25000 +0.03	48.83	48.03	48.41	741,326
26 Nov 25	48.22000 +1.65	49.80	46.40	46.52	2,418,751
25 Nov 25	46.57000 +1.41	47.60	44.67	44.79	2,315,705
24 Nov 25	45.16000 +0.96	45.43	43.63	44.16	2,602,985
21 Nov 25	44.20000 +2.47	44.94	41.80	41.80	1,468,745
20 Nov 25	41.73000 -0.55	43.37	41.53	42.75	1,172,134
19 Nov 25	42.28000 -0.18	42.80	41.75	42.46	1,171,574
18 Nov 25	42.46000 -0.70	42.96	41.29	42.25	2,144,929
17 Nov 25	43.16000 -1.56	44.99	43.07	44.54	1,950,301
14 Nov 25	44.72000 -0.02	44.89	43.73	43.73	977,674
13 Nov 25	44.74000 -0.17	45.86	44.24	45.23	998,900
12 Nov 25	44.91000 +0.91	45.69	44.42	44.43	1,112,148
11 Nov 25	44.00000 -0.85	45.39	43.95	44.75	1,079,251
10 Nov 25	44.85000 -0.92	47.00	44.66	47.00	1,928,692
07 Nov 25	45.77000 -0.28	46.50	45.20	46.06	1,935,425
06 Nov 25	46.05000 -1.19	46.85	45.17	46.64	962,760
05 Nov 25	47.24000 +1.23	48.55	45.72	46.20	1,627,291
04 Nov 25	46.01000 -1.14	46.74	45.96	45.99	1,317,753
03 Nov 25	47.15000 -0.74	47.88	46.70	47.65	1,440,407
31 Oct 25	47.89000 +1.03	47.92	46.15	46.54	1,905,042
30 Oct 25	46.86000 -1.98	48.76	46.59	48.76	2,454,421
29 Oct 25	48.84000 -1.30	50.96	48.24	50.08	1,279,297
28 Oct 25	50.14000 +0.66	51.55	49.20	49.60	1,636,086
27 Oct 25	49.48000 +1.78	50.42	48.62	48.92	2,193,745
24 Oct 25	47.70000 -1.22	49.84	47.67	49.47	1,574,703
23 Oct 25	48.92000 +0.09	49.91	48.07	48.41	1,716,074
22 Oct 25	48.83000 -1.64	50.94	48.78	50.55	1,902,783
21 Oct 25	50.47000 -0.09	51.79	50.04	50.49	1,767,831
20 Oct 25	50.56000 -0.98	52.25	50.40	52.19	1,341,990
17 Oct 25	51.54000 -1.17	52.47	50.49	51.74	1,958,876
16 Oct 25	52.71000 -1.72	54.20	51.64	53.99	1,250,302
15 Oct 25	54.43000 +0.15	55.15	53.75	54.45	975,237
14 Oct 25	54.28000 +1.41	54.69	52.47	52.55	1,151,298
13 Oct 25	52.87000 +3.49	53.63	50.65	50.65	2,691,381
10 Oct 25	49.38000 -3.22	52.81	49.06	52.81	1,649,355
09 Oct 25	52.60000 +0.12	53.08	51.26	52.55	1,663,108
08 Oct 25	52.48000 -0.46	53.45	52.15	53.25	1,625,100
07 Oct 25	52.94000 -1.12	54.45	52.28	53.99	1,859,638
06 Oct 25	54.06000 +0.21	54.13	52.01	53.42	1,638,131
03 Oct 25	53.85000 +0.88	54.11	52.92	53.49	2,275,704
02 Oct 25	52.97000 +0.68	53.01	51.85	52.09	1,462,691
01 Oct 25	52.29000 +2.27	52.78	49.51	49.76	2,575,831
30 Sep 25	50.02000 -0.69	50.37	48.50	49.91	2,476,090
29 Sep 25	50.71000 +0.90	51.46	50.09	50.19	2,691,893
26 Sep 25	49.81000 +2.05	49.91	47.18	47.54	1,423,740
25 Sep 25	47.76000 -0.38	48.29	47.10	47.65	1,791,494
24 Sep 25	48.14000 +0.39	48.77	47.50	47.98	1,625,825
23 Sep 25	47.75000 +1.50	48.15	46.25	46.30	1,309,631
22 Sep 25	46.25000 -1.56	47.54	46.01	47.45	2,965,408
19 Sep 25	47.81000 -0.68	48.70	47.33	48.70	2,112,033
18 Sep 25	48.49000 +1.91	48.60	46.65	46.65	1,507,591
17 Sep 25	46.58000 +0.22	47.73	46.14	46.37	1,240,271
16 Sep 25	46.36000 -0.10	46.80	45.55	46.43	1,213,543
15 Sep 25	46.46000 -0.01	46.92	45.84	46.88	1,752,875
12 Sep 25	46.47000 -1.55	47.85	46.45	47.75	1,873,737
11 Sep 25	48.02000 -0.19	48.77	47.72	48.30	1,434,075
10 Sep 25	48.21000 -0.55	48.86	47.54	48.60	1,431,585
09 Sep 25	48.76000 -1.71	50.67	48.35	50.55	1,750,473
08 Sep 25	50.47000 -0.39	51.01	50.09	51.00	1,154,939
05 Sep 25	50.86000 +0.82	51.23	49.95	50.33	1,360,622
04 Sep 25	50.04000 +0.30	50.35	48.59	49.88	1,684,377
03 Sep 25	49.74000 +0.24	50.64	49.07	49.07	2,205,899
02 Sep 25	49.50000 -4.05	52.40	48.55	51.50	4,500,130
29 Aug 25	53.55000 -0.11	53.83	52.05	53.66	2,505,774
28 Aug 25	53.66000 -2.67	57.43	53.51	56.37	2,516,564
27 Aug 25	56.33000 +2.59	56.37	53.76	53.82	2,197,777
26 Aug 25	53.74000 -0.11	54.76	53.37	53.85	1,419,497
25 Aug 25	53.85000 -0.10	54.06	52.76	53.59	1,177,560
22 Aug 25	53.95000 +2.35	54.59	51.42	52.00	1,098,733
21 Aug 25	51.60000 +0.39	51.92	50.58	50.67	870,978
20 Aug 25	51.21000 -1.39	52.49	51.09	51.91	1,129,660
19 Aug 25	52.60000 -1.21	55.28	52.11	53.74	1,491,493
18 Aug 25	53.80500 -0.22	54.72	53.51	54.02	1,002,276
15 Aug 25	54.02000 -0.79	54.74	53.76	54.74	837,424
14 Aug 25	54.81000 -0.34	55.01	52.94	53.56	1,201,067
13 Aug 25	55.15000 +3.13	55.82	52.28	52.30	2,142,098
12 Aug 25	52.02000 +2.03	52.87	50.66	50.66	1,166,013
11 Aug 25	49.99000 +0.36	50.52	49.58	50.24	1,205,089
08 Aug 25	49.63000 -0.57	50.39	48.96	50.26	816,264
07 Aug 25	50.20000 -1.51	52.13	49.78	52.03	913,610
06 Aug 25	51.71000 +0.83	52.12	50.88	50.88	671,902
05 Aug 25	50.88000 -0.65	52.27	50.53	51.48	1,047,584
04 Aug 25	51.53000 +2.26	51.90	49.70	50.82	2,016,912
01 Aug 25	49.27000 -1.52	50.18	48.54	50.18	1,453,321
31 Jul 25	50.79000 -1.42	52.09	50.47	52.03	1,958,141
30 Jul 25	52.21000 -1.65	54.10	51.95	54.10	1,527,957
29 Jul 25	53.86000 -2.04	56.26	53.83	56.08	1,367,929
28 Jul 25	55.90000 +0.42	56.49	55.12	55.84	1,367,665
25 Jul 25	55.48000 -0.22	56.76	54.72	56.28	1,072,056
24 Jul 25	55.70000 -1.17	57.06	55.19	56.48	1,014,021
23 Jul 25	56.87000 +0.76	57.04	55.84	56.60	1,083,852
22 Jul 25	56.11000 +2.16	56.30	54.23	54.23	2,170,979
21 Jul 25	53.95000 -0.17	54.67	53.50	54.34	1,696,056
18 Jul 25	54.12000 -0.14	55.50	53.79	55.02	1,478,486
17 Jul 25	54.26000 +2.24	54.42	52.09	52.10	1,610,819
16 Jul 25	52.02000 +0.71	52.68	50.81	51.78	1,500,934
15 Jul 25	51.31000 +0.20	52.94	51.01	51.53	1,647,028
14 Jul 25	51.11000 +0.45	51.22	49.51	50.03	1,392,501
11 Jul 25	50.66000 -1.22	51.42	50.25	51.09	970,990
10 Jul 25	51.88000 +1.69	52.47	49.94	50.39	1,852,949
09 Jul 25	50.19000 +1.03	50.33	49.03	49.03	1,454,399
08 Jul 25	49.16000 +1.36	49.34	47.53	48.00	1,542,363
07 Jul 25	47.80000 +0.55	47.82	46.78	47.00	1,239,723
03 Jul 25	47.25000 -0.16	47.83	47.00	47.49	577,470
02 Jul 25	47.41000 +0.25	47.86	46.25	47.35	1,248,589
01 Jul 25	47.16000 +2.35	48.14	44.10	44.64	1,644,551
30 Jun 25	44.81000 -1.70	46.46	44.55	46.46	1,841,545
27 Jun 25	46.51000 +0.81	47.25	45.92	46.55	2,135,331
26 Jun 25	45.70000 +1.23	45.81	44.48	44.48	1,235,322
25 Jun 25	44.47000 +0.16	44.70	43.40	44.10	1,201,606
24 Jun 25	44.31000 +0.30	45.00	43.78	45.00	1,192,526
23 Jun 25	44.01000 +0.01	44.15	42.52	43.66	1,688,024
20 Jun 25	44.00000 -0.12	44.72	43.57	44.54	2,873,467
18 Jun 25	44.12000 -0.78	45.29	43.90	44.41	1,175,976
17 Jun 25	44.90000 -1.79	46.38	44.66	45.80	1,620,693
16 Jun 25	46.69000 +3.14	46.82	44.31	44.80	1,861,691
13 Jun 25	43.55000 -2.35	45.70	43.22	45.23	1,970,062
12 Jun 25	45.90000 +0.68	45.99	44.00	44.89	1,516,254
11 Jun 25	45.22000 +0.62	47.14	44.78	44.78	2,565,261
10 Jun 25	44.60000 +0.23	48.18	44.02	46.62	4,250,382
09 Jun 25	44.37000 +0.91	44.99	43.55	44.47	2,854,345
06 Jun 25	43.46000 +0.56	43.74	42.52	43.41	1,388,704
05 Jun 25	42.90000 +0.10	43.62	42.54	42.85	1,495,179
04 Jun 25	42.80000 +0.04	43.21	42.41	42.70	1,214,297
03 Jun 25	42.76000 +2.31	42.78	40.37	40.77	1,393,473
02 Jun 25	40.45000 -0.46	40.74	39.87	40.64	1,262,123
30 May 25	40.91000 -0.29	41.44	40.26	40.67	1,313,445
29 May 25	41.20000 +0.23	41.85	40.43	41.81	1,205,082
28 May 25	40.97000 +0.05	41.51	40.78	41.40	1,553,716
27 May 25	40.92000 +0.27	41.53	40.11	41.47	2,250,952
23 May 25	40.65000 -1.33	41.61	40.35	40.40	1,264,821
22 May 25	41.98000 -0.41	42.26	41.61	42.23	1,172,376
21 May 25	42.39000 -2.27	43.81	42.21	43.30	1,243,978
20 May 25	44.66000 -0.48	45.60	44.35	45.04	1,124,555
19 May 25	45.14000 -0.09	45.45	43.50	44.08	1,273,185
16 May 25	45.23000 -0.26	45.86	45.13	45.50	1,323,607
15 May 25	45.49000 -0.38	46.37	44.63	45.51	1,281,140
14 May 25	45.87000 -0.67	47.21	45.86	46.28	1,820,353
13 May 25	46.54000 +0.15	47.62	46.21	46.48	1,669,321
12 May 25	46.39000 +7.17	46.48	43.53	43.92	3,835,311
09 May 25	39.22000 -1.04	40.16	39.14	40.11	1,236,788
08 May 25	40.26000 +1.38	40.37	39.24	39.46	1,326,523
07 May 25	38.88000 +1.20	39.05	37.96	38.09	1,367,546
06 May 25	37.68000 -0.12	37.96	37.01	37.24	1,075,130
05 May 25	37.80000 -1.29	39.05	37.78	38.79	1,272,990
02 May 25	39.09000 +1.50	39.71	38.18	38.71	1,150,312
01 May 25	37.59000 -0.09	38.25	37.24	37.65	1,122,473
30 Apr 25	37.68000 -0.32	37.77	35.95	36.75	1,242,967
29 Apr 25	38.00000 -0.06	38.17	37.30	37.71	1,104,755
28 Apr 25	38.06000 -0.15	38.97	37.66	38.25	1,264,060
25 Apr 25	38.21000 +0.16	38.49	37.61	37.84	1,018,843
24 Apr 25	38.05000 +0.44	38.37	36.99	37.71	1,061,874
23 Apr 25	37.61000 +0.73	39.80	37.36	38.35	2,352,029
22 Apr 25	36.88000 +0.10	37.64	36.36	37.11	1,848,581
21 Apr 25	36.78000 -1.07	37.74	36.06	37.60	1,792,214
17 Apr 25	37.85000 +1.20	37.99	36.76	36.84	1,580,846
16 Apr 25	36.65000 -0.12	37.36	36.14	36.74	1,711,477
15 Apr 25	36.77000 -0.48	38.00	36.48	37.23	1,393,096
14 Apr 25	37.25000 +0.68	37.89	36.21	37.61	1,526,011
11 Apr 25	36.57000 -1.15	37.82	34.77	37.42	1,923,067
10 Apr 25	37.72000 -2.19	39.66	36.83	38.63	1,590,015
09 Apr 25	39.91000 +5.81	40.90	33.34	33.84	3,596,092
08 Apr 25	34.10000 -2.29	38.63	33.79	38.06	2,805,659
07 Apr 25	36.39000 -1.21	38.53	34.08	35.20	3,692,150
04 Apr 25	37.60000 -1.60	39.47	35.64	37.25	4,163,294
03 Apr 25	39.20000 -8.43	44.72	38.88	44.72	3,663,650
02 Apr 25	47.63000 +1.03	47.90	45.61	45.77	1,171,125
01 Apr 25	46.60000 +0.99	47.03	45.60	45.65	1,429,525
31 Mar 25	45.61000 -0.46	45.98	44.13	45.05	2,221,592
28 Mar 25	46.07000 -2.22	47.97	45.60	47.85	1,475,183
27 Mar 25	48.29000 -0.69	49.25	47.99	48.79	1,257,674
26 Mar 25	48.98000 -1.05	49.94	48.40	49.94	1,454,085
25 Mar 25	50.03000 +0.26	50.58	49.35	49.57	2,066,339
24 Mar 25	49.77000 +2.54	49.87	47.48	48.30	1,748,566
21 Mar 25	47.23000 -0.19	48.29	46.24	47.03	4,791,477
20 Mar 25	47.42000 -0.15	48.85	46.13	47.92	3,987,493
19 Mar 25	47.57000 +1.18	47.63	46.63	46.83	2,689,184
18 Mar 25	46.39000 -0.33	46.97	45.74	46.38	1,656,894
17 Mar 25	46.72000 +1.62	46.77	44.77	44.77	1,806,134
14 Mar 25	45.10000 +1.28	45.24	43.95	44.31	1,435,206
13 Mar 25	43.82000 -1.05	45.57	43.16	45.03	1,966,221
12 Mar 25	44.87000 -1.91	47.17	44.50	46.86	2,195,885
11 Mar 25	46.78000 -3.78	50.67	46.54	50.22	1,981,842
10 Mar 25	50.56000 +1.32	51.27	48.63	49.06	2,926,995
07 Mar 25	49.24000 +0.45	49.41	47.66	49.32	1,840,555
06 Mar 25	48.79000 +0.79	49.47	47.19	47.38	2,250,156
05 Mar 25	48.00000 +0.67	48.21	46.99	47.58	1,555,744
04 Mar 25	47.33000 -1.21	48.22	46.29	47.49	2,204,579
03 Mar 25	48.54000 -1.05	51.31	47.99	49.71	1,736,107
28 Feb 25	49.59000 -0.33	50.72	48.61	49.82	2,041,087
27 Feb 25	49.92000 -0.84	50.77	49.71	50.35	884,359
26 Feb 25	50.76000 -0.41	52.24	50.58	51.71	1,092,287
25 Feb 25	51.17000 +0.60	52.35	50.57	50.57	1,652,502
24 Feb 25	50.57000 -0.27	51.89	49.96	51.47	1,629,882
21 Feb 25	50.84000 -0.67	52.26	50.44	52.26	1,277,933
20 Feb 25	51.51000 +0.03	52.00	50.90	51.29	936,905
19 Feb 25	51.48000 -1.21	51.99	50.91	51.93	1,224,786
18 Feb 25	52.69000 -0.87	53.97	51.44	53.59	1,309,158
14 Feb 25	53.56000 -0.06	54.46	53.42	54.09	887,877
13 Feb 25	53.62000 +0.99	54.20	52.78	53.00	901,346
12 Feb 25	52.63000 -0.43	52.89	51.13	52.46	1,065,595
11 Feb 25	53.06000 +0.20	54.79	52.21	52.33	1,833,328
10 Feb 25	52.86000 +2.40	53.02	50.45	50.85	2,237,936
07 Feb 25	50.46000 -1.44	52.69	50.14	51.64	1,164,500
06 Feb 25	51.90000 -0.08	52.85	51.78	52.27	963,314
05 Feb 25	51.98000 +0.77	52.03	51.00	51.36	900,382
04 Feb 25	51.21000 +0.28	51.92	50.65	50.91	1,064,852
03 Feb 25	50.93000 -1.38	51.29	49.53	50.84	1,818,752
31 Jan 25	52.31000 -2.37	54.80	51.90	54.33	1,846,812
30 Jan 25	54.68000 +0.71	55.16	54.10	54.10	934,528
29 Jan 25	53.97000 -1.25	55.50	53.79	55.12	1,319,851
28 Jan 25	55.22000 -0.60	56.32	54.88	55.73	945,671
27 Jan 25	55.82000 -0.52	57.16	55.07	56.21	1,181,850
24 Jan 25	56.34000 +0.88	57.04	55.25	55.25	1,160,826
23 Jan 25	55.46000 +0.72	56.15	54.54	54.54	1,212,797
22 Jan 25	54.74500 -0.82	55.85	54.38	55.32	1,142,962
21 Jan 25	55.56500 +2.98	55.82	53.13	53.37	1,816,315
17 Jan 25	52.58000 +0.12	53.71	52.41	53.04	1,195,943
16 Jan 25	52.46000 +0.10	52.59	51.65	52.26	1,868,366
15 Jan 25	52.36000 -0.03	53.86	51.51	53.84	2,110,245
14 Jan 25	52.39000 -3.09	56.10	52.08	55.76	2,091,253
13 Jan 25	55.48000 -2.22	57.35	55.16	57.21	1,916,438
10 Jan 25	57.70000 -1.16	59.12	57.65	58.06	1,575,149
08 Jan 25	58.86000 +1.29	59.25	56.81	56.81	1,816,575
07 Jan 25	57.57000 +0.97	58.73	57.01	57.30	1,695,017
06 Jan 25	56.60000 -0.26	57.88	55.96	57.14	1,506,868
03 Jan 25	56.86000 +0.32	57.57	56.03	56.94	1,131,565
02 Jan 25	56.54000 -0.99	58.83	56.33	58.35	1,670,061
31 Dec 24	57.53000 -0.39	58.85	57.47	58.47	1,025,469
30 Dec 24	57.92000 -2.13	59.14	57.14	58.99	1,935,968
27 Dec 24	60.05000 -1.12	61.08	59.91	60.88	1,205,877
26 Dec 24	61.17000 +2.97	61.25	58.49	58.57	1,980,061
24 Dec 24	58.20000 +1.00	58.28	56.87	57.48	915,755
23 Dec 24	57.20000 +1.56	57.26	55.38	55.64	1,163,019
20 Dec 24	55.64000 +0.05	56.80	54.80	55.02	3,131,508
19 Dec 24	55.59000 -0.36	57.21	54.75	56.56	1,847,190
18 Dec 24	55.95000 -0.06	58.63	55.92	56.85	3,077,011
17 Dec 24	56.01000 +1.03	56.43	53.53	54.91	2,323,182
16 Dec 24	54.98000 +0.67	55.99	53.82	54.27	1,566,853
13 Dec 24	54.31000 +1.01	54.66	53.00	53.09	1,458,200
12 Dec 24	53.30000 -1.22	54.78	53.16	54.18	2,292,017
11 Dec 24	54.52000 +1.94	56.15	52.02	52.48	2,874,329
10 Dec 24	52.58000 +2.17	53.14	49.55	50.50	3,943,483
09 Dec 24	50.41000 +0.01	51.74	49.75	51.15	3,625,792
06 Dec 24	50.40000 +1.10	51.66	49.82	50.29	1,982,346
05 Dec 24	49.30000 -0.15	52.21	49.11	52.21	1,709,319
04 Dec 24	49.45000 -0.51	50.35	48.96	49.55	1,370,633
03 Dec 24	49.96000 -0.60	50.94	49.65	50.88	1,281,879
02 Dec 24	50.56000 +1.31	51.03	48.37	49.50	1,938,660
29 Nov 24	49.25000 +0.40	49.71	48.77	49.52	875,588
27 Nov 24	48.85000 +0.84	49.26	47.89	48.81	1,159,808
26 Nov 24	48.01000 -1.43	49.86	47.81	49.21	1,943,025
25 Nov 24	49.44000 +2.80	50.60	47.63	47.83	2,067,528
22 Nov 24	46.64000 +0.85	47.25	46.11	46.11	1,520,213
21 Nov 24	45.79000 +0.53	45.85	44.78	45.33	1,575,102
20 Nov 24	45.26000 -0.77	46.43	44.79	45.20	2,018,298
19 Nov 24	46.03000 -0.57	46.35	44.73	45.26	2,426,300
18 Nov 24	46.60000 -1.20	48.02	46.29	47.78	2,057,791
15 Nov 24	47.80000 -1.49	49.98	47.75	49.50	1,069,854
14 Nov 24	49.29000 -0.15	50.16	48.80	49.36	944,969
13 Nov 24	49.44000 -0.56	50.70	49.40	50.15	936,079
12 Nov 24	50.00000 -0.73	51.28	49.92	50.53	1,156,976
11 Nov 24	50.73000 -0.65	51.74	50.34	51.74	1,851,572
08 Nov 24	51.38000 -0.64	52.44	51.26	51.86	1,235,262
07 Nov 24	52.02000 +0.79	53.09	51.25	51.53	1,417,556
06 Nov 24	51.23000 -2.07	55.73	49.81	55.49	3,023,076
05 Nov 24	53.30000 +0.61	53.48	52.35	52.58	1,284,347
04 Nov 24	52.69000 +2.02	52.90	50.55	50.62	1,178,073
01 Nov 24	50.67000 -0.19	51.50	50.36	50.98	909,527
31 Oct 24	50.86000 -0.45	51.76	50.45	51.01	1,292,902
30 Oct 24	51.31000 -0.85	52.67	51.26	51.90	796,887
29 Oct 24	52.16500 -0.17	52.67	50.88	51.67	915,729
28 Oct 24	52.34000 -0.21	53.28	52.01	52.61	799,872
25 Oct 24	52.55000 -0.99	54.06	52.13	53.62	769,791
24 Oct 24	53.54000 +0.27	54.07	52.95	53.27	738,688
23 Oct 24	53.27000 -0.94	53.86	52.80	53.70	658,513
22 Oct 24	54.21000 -0.49	54.93	53.72	54.53	811,281
21 Oct 24	54.70000 -1.39	56.15	54.25	56.11	920,681
18 Oct 24	56.09000 +0.71	56.40	55.15	55.82	702,665
17 Oct 24	55.38000 -0.37	55.89	54.97	55.89	910,187
16 Oct 24	55.75000 +0.85	55.99	54.78	55.32	1,119,544
15 Oct 24	54.90000 +1.27	55.43	53.17	53.17	1,564,540
14 Oct 24	53.63000 -0.76	54.36	53.08	54.27	1,334,646
11 Oct 24	54.39000 +1.27	54.72	53.15	53.20	1,059,533
10 Oct 24	53.12000 -1.48	54.83	53.03	54.67	1,177,345
09 Oct 24	54.60000 -0.40	55.04	54.21	54.80	1,013,806
08 Oct 24	55.00000 +0.19	55.54	54.72	55.00	798,619
07 Oct 24	54.81000 -2.32	56.85	53.84	56.70	1,536,017
04 Oct 24	57.13000 +2.22	57.22	55.84	56.00	1,412,983
03 Oct 24	54.91000 -0.65	55.15	53.69	54.47	1,249,337
02 Oct 24	55.56000 -0.74	56.18	55.15	56.18	1,060,142
01 Oct 24	56.30000 -2.06	58.32	56.26	58.01	1,265,272
30 Sep 24	58.36000 -0.83	59.74	57.93	58.92	1,461,480
27 Sep 24	59.19000 -0.33	60.29	59.14	60.01	991,555
26 Sep 24	59.52000 +0.31	60.78	59.10	60.16	766,564
25 Sep 24	59.21000 -1.99	61.47	59.08	61.43	1,072,795
24 Sep 24	61.20000 +0.34	61.69	60.70	60.86	858,340
23 Sep 24	60.86000 +0.52	60.92	59.48	60.88	975,674
20 Sep 24	60.34000 -1.49	61.80	60.26	61.26	3,370,006
19 Sep 24	61.83000 -0.92	64.05	61.48	64.00	1,638,055
18 Sep 24	62.75000 +1.70	64.61	61.02	61.48	1,811,192
17 Sep 24	61.05000 +1.58	61.23	59.31	60.00	1,374,864
16 Sep 24	59.47000 +0.46	60.35	58.80	58.98	1,620,174
13 Sep 24	59.01000 +3.11	59.23	56.59	56.78	1,764,787
12 Sep 24	55.90000 +1.19	56.45	54.90	55.14	1,229,038
11 Sep 24	54.71000 -0.67	55.76	53.52	55.59	2,325,521
10 Sep 24	55.38000 +2.74	56.43	50.77	53.68	4,941,811
09 Sep 24	52.64000 -0.94	54.05	52.10	53.04	2,774,048
06 Sep 24	53.58000 -0.23	54.64	53.35	53.79	1,636,792
05 Sep 24	53.81000 -0.02	54.41	53.41	53.80	1,088,168
04 Sep 24	53.83000 -0.93	54.38	52.95	53.92	1,364,438
03 Sep 24	54.76000 -0.72	55.63	54.31	55.38	1,278,231
30 Aug 24	55.48000 +0.19	55.74	54.40	55.60	1,360,524
29 Aug 24	55.29000 +0.51	55.81	54.61	55.44	756,662
28 Aug 24	54.78000 -1.11	55.28	54.02	55.00	917,462
27 Aug 24	55.89000 +0.65	55.96	54.33	54.97	828,397
26 Aug 24	55.24000 +0.75	55.28	53.71	54.31	1,146,416
23 Aug 24	54.49000 -0.26	55.28	54.29	55.14	1,783,300
22 Aug 24	54.75000 -1.62	56.12	54.61	56.12	901,658
21 Aug 24	56.37000 +1.45	56.39	55.42	55.65	809,631
20 Aug 24	54.92000 -0.50	55.55	54.79	55.18	748,904
19 Aug 24	55.42000 +0.78	56.12	54.38	54.64	1,243,210
16 Aug 24	54.64000 +1.35	55.19	52.83	53.04	1,549,437
15 Aug 24	53.29000 +2.62	53.95	52.33	52.57	1,381,821
14 Aug 24	50.67000 -0.24	51.83	50.45	51.83	939,134
13 Aug 24	50.91000 +1.30	51.09	48.96	49.53	1,748,185
12 Aug 24	49.61000 -0.28	50.76	49.44	49.73	1,079,523
09 Aug 24	49.89000 +0.35	50.62	49.29	49.56	1,164,268
08 Aug 24	49.54000 +1.76	49.60	48.60	48.62	1,299,007
07 Aug 24	47.78000 -0.93	49.77	47.61	49.17	1,320,724
06 Aug 24	48.71000 -0.08	49.56	48.12	49.03	1,280,512
05 Aug 24	48.79000 -0.35	49.05	45.47	46.00	2,584,907
02 Aug 24	49.14000 -2.26	50.51	48.74	49.83	1,801,441
01 Aug 24	51.40000 -2.67	54.30	51.25	53.89	1,546,016
31 Jul 24	54.07000 +0.77	55.78	53.28	53.55	1,185,761
30 Jul 24	53.30000 -0.94	54.87	53.08	54.33	909,057
29 Jul 24	54.24000 +0.95	54.32	53.23	53.55	1,086,491
26 Jul 24	53.29000 -0.14	54.61	53.12	53.64	1,624,419
25 Jul 24	53.43000 -0.95	54.95	53.38	54.58	1,605,681
24 Jul 24	54.38000 -0.71	55.48	53.34	54.76	1,726,474
23 Jul 24	55.09000 +0.25	55.32	54.20	54.53	1,057,374
22 Jul 24	54.84000 +1.14	54.88	52.94	54.50	1,184,433
19 Jul 24	53.70000 -2.19	55.70	53.46	55.57	1,539,881
18 Jul 24	55.89000 -1.51	58.97	55.85	57.31	1,882,766
17 Jul 24	57.40000 +0.38	57.53	55.47	55.53	1,478,059
16 Jul 24	57.02000 +3.96	57.34	53.32	53.61	2,195,288
15 Jul 24	53.06000 -0.07	53.83	52.16	52.78	1,299,740
12 Jul 24	53.13000 -1.03	54.42	53.06	54.41	1,669,579
11 Jul 24	54.16000 +2.07	54.30	52.03	52.52	1,570,598
10 Jul 24	52.09000 +0.24	53.01	51.53	52.15	1,076,975
09 Jul 24	51.85000 -1.38	53.31	51.81	53.14	1,333,269
08 Jul 24	53.23000 +1.30	53.71	52.19	52.30	1,574,530
05 Jul 24	51.93000 +0.99	52.34	51.10	51.23	1,982,798
03 Jul 24	50.94000 +0.29	51.74	50.58	50.59	1,026,475
02 Jul 24	50.65000 -0.01	51.11	50.10	50.90	1,211,466
01 Jul 24	50.66000 -2.59	53.63	50.55	53.62	1,832,124
28 Jun 24	53.25000 -0.04	53.88	52.34	52.49	3,435,226
27 Jun 24	53.29000 +0.56	53.52	52.58	52.86	1,202,818
26 Jun 24	52.73000 +0.00	53.09	52.23	52.65	1,559,476
25 Jun 24	52.73000 -0.78	53.44	52.41	53.17	1,615,716
24 Jun 24	53.51000 -1.73	55.33	53.47	54.93	2,073,447
21 Jun 24	55.24000 +0.90	56.00	54.28	54.30	5,372,097
20 Jun 24	54.34000 -0.43	55.25	53.60	54.68	1,639,723
18 Jun 24	54.77000 +0.99	54.97	53.24	53.64	1,461,276
17 Jun 24	53.78000 +1.99	54.06	51.37	51.38	1,993,537
14 Jun 24	51.79000 +0.42	52.20	50.52	50.75	1,842,013
13 Jun 24	51.37000 -1.52	52.89	50.78	52.38	2,267,221
12 Jun 24	52.89000 +1.20	54.47	50.70	50.70	3,429,440
11 Jun 24	51.69000 -1.73	54.46	49.07	52.03	6,280,501
10 Jun 24	53.42000 -1.62	54.63	53.12	54.46	2,786,309
07 Jun 24	55.04000 +0.09	55.38	54.41	54.41	1,365,013
06 Jun 24	54.95000 -1.10	56.11	54.75	55.80	1,027,373
05 Jun 24	56.05000 -0.20	56.63	55.62	56.63	846,870
04 Jun 24	56.25000 -1.16	57.23	55.66	56.57	803,093
03 Jun 24	57.41000 -0.28	58.29	57.10	58.28	874,853
31 May 24	57.69000 -0.26	58.56	56.95	58.02	1,133,100
30 May 24	57.95000 +1.30	58.43	56.82	56.82	1,334,500
29 May 24	56.65000 +0.70	57.55	56.21	57.40	1,414,043
28 May 24	55.95000 +2.67	56.04	53.62	54.06	1,705,778
24 May 24	53.28000 +0.24	53.68	52.95	53.18	700,440
23 May 24	53.04000 +0.59	53.16	52.37	52.88	906,888
22 May 24	52.45000 -1.01	53.51	52.29	53.38	940,133
21 May 24	53.46000 -0.35	53.77	53.02	53.71	941,946
20 May 24	53.81000 +0.10	54.14	53.20	53.79	1,402,276
17 May 24	53.71000 -0.68	54.60	53.31	54.51	1,177,639
16 May 24	54.39000 -1.01	55.50	54.25	55.36	1,414,001
15 May 24	55.40000 -1.06	57.14	55.27	56.96	1,452,207
14 May 24	56.46000 +0.11	58.35	56.43	57.81	1,144,304
13 May 24	56.35000 -0.35	58.39	56.29	57.21	1,190,901
10 May 24	56.70000 -0.40	57.49	56.44	57.26	636,120
09 May 24	57.10000 +0.63	57.42	56.03	56.12	1,502,225
08 May 24	56.47000 -1.10	57.21	56.30	57.05	1,046,788
07 May 24	57.57000 -0.56	58.66	57.53	57.94	935,712
06 May 24	58.13000 +0.73	58.75	57.79	57.79	1,082,213
03 May 24	57.40000 -0.35	59.28	57.35	58.43	1,001,515
02 May 24	57.75000 +1.05	58.13	56.92	57.44	1,043,688
01 May 24	56.70000 -1.60	58.67	56.66	58.30	1,407,826
30 Apr 24	58.30000 -2.46	60.23	58.06	60.11	930,112
29 Apr 24	60.76000 +0.04	61.68	60.46	61.00	1,310,554
26 Apr 24	60.72000 +1.65	60.78	58.89	59.03	1,011,269
25 Apr 24	59.07000 +0.01	59.75	57.70	57.70	1,172,205
24 Apr 24	59.06000 -0.21	60.18	58.79	59.28	855,537
23 Apr 24	59.27000 +1.83	60.24	58.00	58.67	2,184,806
22 Apr 24	57.44000 +0.28	57.83	56.91	57.36	1,101,760
19 Apr 24	57.16000 +0.68	57.69	56.07	56.26	1,565,443
18 Apr 24	56.48000 -1.17	58.42	56.37	58.42	1,715,930
17 Apr 24	57.65000 -1.70	60.11	57.62	60.11	1,312,661
16 Apr 24	59.35000 -0.36	59.76	58.60	59.28	1,478,749
15 Apr 24	59.71000 +0.69	60.74	59.41	59.75	1,201,977
12 Apr 24	59.02000 -0.60	60.69	58.74	60.49	1,339,324
11 Apr 24	59.62000 -0.52	60.52	59.43	60.42	946,581
10 Apr 24	60.14000 -0.97	60.69	59.78	60.15	1,301,368
09 Apr 24	61.11000 -1.52	62.93	60.73	62.65	1,437,780
08 Apr 24	62.63000 -0.82	63.96	62.52	63.62	1,332,517
05 Apr 24	63.45000 +0.69	64.14	62.37	62.42	1,432,214
04 Apr 24	62.76000 -0.62	64.26	62.15	63.86	1,414,263
03 Apr 24	63.38000 +0.10	63.92	62.77	62.77	1,457,223
02 Apr 24	63.28000 -3.49	66.31	63.10	66.09	1,738,175
01 Apr 24	66.77000 -0.77	68.96	66.75	67.25	1,461,367
28 Mar 24	67.54000 -0.36	68.10	66.94	67.70	1,364,392
27 Mar 24	67.90000 +2.42	67.90	66.14	66.50	1,625,134
26 Mar 24	65.48000 +0.83	66.15	64.74	65.09	1,465,200
25 Mar 24	64.65000 +0.54	65.75	64.29	65.72	1,935,934
22 Mar 24	64.11000 -0.32	65.22	63.17	63.79	2,544,501
21 Mar 24	64.43000 -6.82	67.50	61.83	61.86	8,665,603
20 Mar 24	71.25000 +0.18	72.16	70.40	71.43	2,500,418
19 Mar 24	71.07000 -1.06	72.35	70.58	71.97	1,468,630
18 Mar 24	72.13000 +0.97	72.43	70.25	71.87	2,298,074
15 Mar 24	71.16000 -0.09	72.38	70.13	70.13	1,947,354
14 Mar 24	71.25000 +1.94	74.26	70.60	71.58	2,381,136
13 Mar 24	69.31000 +2.04	69.90	67.31	67.39	1,909,073
12 Mar 24	67.27000 -1.14	68.94	67.20	68.27	1,079,158
11 Mar 24	68.41000 -1.79	69.90	67.77	69.88	1,537,830
08 Mar 24	70.20000 -0.62	72.64	69.30	72.64	1,001,005
07 Mar 24	70.82000 -0.69	72.06	70.50	72.04	1,278,456
06 Mar 24	71.51000 -2.97	74.64	70.89	74.63	1,896,558
05 Mar 24	74.48000 -0.30	75.73	74.32	74.49	787,620
04 Mar 24	74.78000 -0.38	75.66	74.16	75.16	675,731
01 Mar 24	75.16000 +0.44	75.29	74.09	74.95	927,979
29 Feb 24	74.72000 +1.08	75.21	73.71	74.22	954,804
28 Feb 24	73.64000 +0.50	73.72	71.72	72.16	806,081
27 Feb 24	73.14000 +1.91	73.50	71.82	71.98	1,000,595
26 Feb 24	71.23000 +0.33	71.54	70.26	70.90	554,146
23 Feb 24	70.90000 +1.12	71.14	69.90	70.00	710,225
22 Feb 24	69.78000 +0.77	70.07	69.09	69.09	673,617
21 Feb 24	69.01000 -0.65	70.43	68.57	69.71	878,607
20 Feb 24	69.66000 +0.60	69.69	68.20	68.20	795,389
16 Feb 24	69.06000 +0.50	69.89	67.63	67.99	964,993
15 Feb 24	68.56000 +0.78	69.01	68.01	68.25	636,533
14 Feb 24	67.78000 -0.23	69.28	67.19	69.23	987,753
13 Feb 24	68.01000 -2.83	69.63	67.25	68.05	1,256,792
12 Feb 24	70.84000 +2.83	71.13	68.31	68.31	1,453,108
09 Feb 24	68.01000 +1.67	68.05	65.45	66.36	1,029,185
08 Feb 24	66.34000 +2.03	66.40	64.54	64.90	953,464
07 Feb 24	64.31000 +0.90	64.74	63.31	64.16	891,575
06 Feb 24	63.41000 +0.61	63.79	62.43	63.09	738,864
05 Feb 24	62.80000 -1.68	63.71	62.21	63.23	1,027,579
02 Feb 24	64.48000 +0.12	64.89	62.96	63.80	861,492
01 Feb 24	64.36000 +1.63	64.49	62.68	63.56	1,046,875
31 Jan 24	62.73000 -2.23	64.68	62.58	64.12	1,293,281
30 Jan 24	64.95500 -0.56	65.69	64.91	65.11	678,952
29 Jan 24	65.51000 +0.62	65.62	63.77	64.54	1,468,683
26 Jan 24	64.89000 +0.11	65.77	64.55	65.16	910,914
25 Jan 24	64.78000 -0.12	66.07	64.43	65.91	1,173,863
24 Jan 24	64.90000 -0.43	66.29	64.36	66.29	837,036
23 Jan 24	65.33000 -0.43	67.08	65.14	66.55	1,002,621
22 Jan 24	65.76000 +2.84	65.81	63.35	63.74	1,253,641
19 Jan 24	62.92000 -0.61	64.10	62.08	63.83	877,506
18 Jan 24	63.53000 +0.94	63.56	62.15	63.24	1,142,895
17 Jan 24	62.59000 -1.05	63.44	62.31	62.50	735,208
16 Jan 24	63.64000 +1.55	63.78	61.38	61.88	1,449,557
12 Jan 24	62.09000 -0.92	63.73	62.03	63.48	915,058
11 Jan 24	63.01000 -0.57	63.37	61.98	63.13	878,128
10 Jan 24	63.58000 -0.41	64.14	63.08	63.78	870,519
09 Jan 24	63.99000 -0.95	64.93	63.93	64.66	940,182
08 Jan 24	64.94000 +0.56	65.42	63.78	64.37	1,085,185
05 Jan 24	64.38000 +0.03	65.92	64.05	64.33	1,538,132
04 Jan 24	64.35000 +0.42	64.62	63.02	63.89	1,143,074
03 Jan 24	63.93000 -3.49	66.71	63.75	66.53	2,033,285
02 Jan 24	67.42000 +1.42	68.50	64.59	64.81	1,696,808
29 Dec 23	66.00000 -0.14	66.58	65.86	66.08	1,104,943
28 Dec 23	66.14000 +0.01	66.43	65.67	66.00	1,227,241
27 Dec 23	66.13000 +1.66	66.22	64.39	64.39	1,790,177
26 Dec 23	64.47000 +2.07	64.65	62.56	62.56	1,025,131
22 Dec 23	62.40000 -1.25	63.76	60.65	61.84	1,309,839
21 Dec 23	63.65000 +1.35	63.67	62.34	62.95	1,010,069
20 Dec 23	62.30000 -1.26	63.74	62.27	63.07	1,408,578
19 Dec 23	63.56000 +2.60	63.97	61.40	61.46	1,987,552
18 Dec 23	60.96000 -0.10	61.90	60.83	61.69	1,713,844
15 Dec 23	61.06000 +0.16	61.83	60.28	61.47	2,879,087
14 Dec 23	60.90000 +2.61	61.32	59.46	59.52	1,908,365
13 Dec 23	58.29000 +1.84	58.43	55.76	56.55	1,422,195
12 Dec 23	56.45000 +0.00	56.76	55.50	55.97	997,680
11 Dec 23	56.45000 +0.49	56.69	55.73	56.00	967,593
08 Dec 23	55.96000 +0.41	56.21	55.17	55.55	1,154,909
07 Dec 23	55.55000 +0.81	55.70	54.61	54.69	1,338,300
06 Dec 23	54.74000 +0.13	56.46	54.65	55.20	1,416,041
05 Dec 23	54.61000 -1.37	55.90	54.11	55.60	1,811,543
04 Dec 23	55.98000 +0.81	56.22	54.79	55.41	1,970,823
01 Dec 23	55.17000 +4.30	55.56	51.04	51.89	4,379,903
30 Nov 23	50.87000 +0.33	51.30	45.54	45.74	5,640,067
29 Nov 23	50.54000 +1.69	50.83	49.54	49.78	3,667,204
28 Nov 23	48.85000 -0.25	49.75	48.07	48.60	1,988,256
27 Nov 23	49.10000 -0.61	50.19	48.52	49.36	1,971,041
24 Nov 23	49.71000 +1.30	49.79	48.30	48.78	665,241
22 Nov 23	48.41000 +0.22	48.96	47.86	48.39	1,214,121
21 Nov 23	48.19000 +0.02	50.70	48.11	49.72	2,352,308
20 Nov 23	48.17000 -1.52	49.51	48.00	49.51	1,468,610
17 Nov 23	49.69000 +1.92	50.09	48.34	49.15	1,354,759
16 Nov 23	47.77000 -1.49	48.96	47.57	48.39	875,628
15 Nov 23	49.26000 +1.27	50.53	48.28	48.28	1,631,079
14 Nov 23	47.99000 +3.18	48.62	46.00	46.00	1,448,845
13 Nov 23	44.81000 -0.86	45.62	44.56	45.32	974,118
10 Nov 23	45.67000 +0.35	45.74	44.21	45.54	939,627
09 Nov 23	45.32000 -1.96	47.80	44.98	47.80	1,497,518
08 Nov 23	47.28000 -1.59	49.35	46.84	48.28	1,241,823
07 Nov 23	48.87000 -0.09	49.36	48.37	48.82	1,140,130
06 Nov 23	48.96000 +0.11	49.58	48.43	49.02	1,211,681
03 Nov 23	48.84500 +1.96	49.17	47.53	47.55	1,587,074
02 Nov 23	46.89000 +2.31	46.96	45.24	45.45	1,840,222
01 Nov 23	44.58000 -0.26	44.69	43.62	44.69	1,251,846
31 Oct 23	44.84000 +0.90	45.17	43.81	44.06	822,120
30 Oct 23	43.94000 +0.67	44.17	43.07	43.64	982,916
27 Oct 23	43.27000 -1.14	44.56	43.21	44.39	828,129
26 Oct 23	44.41000 -0.21	44.93	43.90	44.62	851,869
25 Oct 23	44.62000 +0.71	44.93	43.43	43.93	1,248,063
24 Oct 23	43.91000 +0.14	44.60	43.27	44.00	1,765,478
23 Oct 23	43.77000 -2.23	45.54	43.72	45.47	3,168,241
20 Oct 23	46.00000 -0.62	46.69	45.34	46.64	1,411,456
19 Oct 23	46.62000 -0.56	47.43	46.37	46.91	1,586,727
18 Oct 23	47.18000 +0.06	48.06	46.67	46.67	1,762,081
17 Oct 23	47.12000 +1.80	47.19	45.11	45.11	2,082,865
16 Oct 23	45.32000 +2.07	45.69	43.10	43.69	1,822,498
13 Oct 23	43.25000 -0.38	43.98	43.10	43.76	1,275,051
12 Oct 23	43.63000 -1.76	45.61	43.20	45.53	1,622,611
11 Oct 23	45.39000 -0.09	45.93	44.73	45.54	1,006,132
10 Oct 23	45.48000 +1.51	45.66	44.01	44.03	1,833,216
09 Oct 23	43.97000 +0.25	44.23	43.12	43.23	1,382,929
06 Oct 23	43.72500 +0.16	44.30	42.83	43.12	1,385,721
05 Oct 23	43.56000 -0.95	44.57	43.19	44.47	1,892,633
04 Oct 23	44.51000 +0.14	44.87	43.97	44.42	1,074,135
03 Oct 23	44.37000 -1.34	45.50	44.30	45.36	1,594,297
02 Oct 23	45.70500 -1.56	47.31	45.47	47.10	1,889,497
29 Sep 23	47.27000 +0.26	48.46	47.14	48.02	1,557,997
28 Sep 23	47.01000 +0.60	47.17	46.21	46.21	1,330,239
27 Sep 23	46.41000 +0.80	46.66	45.61	45.61	1,387,980
26 Sep 23	45.61000 -0.38	46.16	45.37	45.59	1,298,440
25 Sep 23	45.99000 -0.77	46.89	45.82	46.50	1,712,971
22 Sep 23	46.76000 -0.87	47.67	46.44	47.67	2,819,891
21 Sep 23	47.63000 -1.06	48.43	47.13	48.30	2,377,527
20 Sep 23	48.69000 -0.75	49.65	48.58	49.52	1,018,575
19 Sep 23	49.44000 -0.05	49.95	49.15	49.57	1,287,820
18 Sep 23	49.49000 -0.65	50.02	48.90	50.02	1,777,726
15 Sep 23	50.14000 -1.03	50.71	49.83	50.51	2,301,185
14 Sep 23	51.17000 +1.50	51.49	49.73	49.88	1,507,369
13 Sep 23	49.67000 +0.58	50.35	49.34	49.51	1,566,704
12 Sep 23	49.09000 -0.34	50.50	48.92	49.89	1,631,766
11 Sep 23	49.43000 -1.59	51.15	49.18	50.63	1,863,217
08 Sep 23	51.02000 -0.50	51.41	50.30	51.02	1,255,189
07 Sep 23	51.52000 +0.12	51.73	50.87	51.15	952,293
06 Sep 23	51.40000 -1.09	53.18	51.11	52.50	978,905
05 Sep 23	52.49000 -1.20	53.60	51.88	53.00	1,770,657
01 Sep 23	53.69000 -0.88	56.00	53.56	55.01	1,892,205
31 Aug 23	54.57000 +4.63	58.12	54.39	57.11	6,062,966
30 Aug 23	49.94000 +0.17	50.45	49.68	49.92	2,640,559
29 Aug 23	49.77000 +0.42	49.91	48.91	49.26	1,311,044
28 Aug 23	49.35000 -0.39	50.25	48.32	49.76	2,379,021
25 Aug 23	49.74000 -0.20	51.50	49.72	50.97	1,518,126
24 Aug 23	49.94000 +0.35	50.38	49.08	49.50	1,738,613
23 Aug 23	49.59000 -2.30	50.63	48.66	50.24	4,307,947
22 Aug 23	51.89000 -3.83	53.71	51.06	52.28	3,809,771
21 Aug 23	55.72000 -1.55	57.90	55.59	57.28	1,356,339
18 Aug 23	57.27000 +1.30	57.41	55.11	55.35	1,400,456
17 Aug 23	55.97000 -1.01	57.63	55.91	57.10	740,582
16 Aug 23	56.98000 -0.69	58.85	56.89	57.65	1,118,498
15 Aug 23	57.67000 +0.60	57.75	56.28	56.59	1,210,634
14 Aug 23	57.07000 +1.88	57.15	56.01	56.70	1,151,532
11 Aug 23	55.19000 -0.21	55.35	54.41	54.81	885,049
10 Aug 23	55.40000 -0.30	56.44	54.45	55.92	1,146,211
09 Aug 23	55.70000 -0.19	56.04	54.74	55.89	1,218,817
08 Aug 23	55.89000 -2.24	57.63	55.74	57.49	1,837,973
07 Aug 23	58.13000 -0.70	59.35	57.43	59.00	960,023
04 Aug 23	58.83000 +0.03	60.22	58.47	59.13	862,606
03 Aug 23	58.80000 +1.03	59.25	57.63	57.66	928,123
02 Aug 23	57.77000 -0.86	58.65	57.40	58.02	712,602
01 Aug 23	58.63000 -1.16	59.87	58.19	59.26	937,947
31 Jul 23	59.79000 +1.09	60.11	58.64	58.64	1,167,886
28 Jul 23	58.70000 +1.33	58.80	57.44	57.75	897,556
27 Jul 23	57.37000 -0.65	58.99	56.99	58.16	1,477,690
26 Jul 23	58.02000 +1.65	58.13	56.34	56.49	764,011
25 Jul 23	56.37000 +0.42	56.65	55.72	56.01	980,327
24 Jul 23	55.95000 +1.06	56.35	54.76	54.89	1,029,260
21 Jul 23	54.89000 -0.28	55.19	53.71	55.00	1,263,229
20 Jul 23	55.17000 -0.90	56.28	55.07	55.91	956,841
19 Jul 23	56.07000 +0.45	56.56	54.95	55.99	1,653,582
18 Jul 23	55.62000 -0.78	57.38	55.06	56.52	1,891,625
17 Jul 23	56.40000 -0.37	56.96	55.62	56.47	1,182,679
14 Jul 23	56.77000 -0.53	57.97	56.43	57.07	1,405,923
13 Jul 23	57.30000 -1.32	58.74	56.65	58.59	1,558,772
12 Jul 23	58.62000 +1.22	59.07	58.01	58.16	1,688,286
11 Jul 23	57.40000 -0.36	58.51	57.28	57.84	1,627,619
10 Jul 23	57.76500 +2.38	57.93	55.52	55.58	2,305,241
07 Jul 23	55.39000 +1.85	55.58	53.71	53.73	1,374,068
06 Jul 23	53.54000 -0.62	53.88	53.13	53.50	1,073,861
05 Jul 23	54.16000 +0.36	54.53	53.22	53.55	1,840,404
03 Jul 23	53.80000 -0.25	54.45	53.49	54.03	897,408
30 Jun 23	54.05000 +0.90	54.21	52.84	53.26	1,469,538
29 Jun 23	53.15000 +0.33	54.88	52.98	53.83	1,646,460
28 Jun 23	52.82000 -0.56	53.43	51.39	53.15	1,830,394
27 Jun 23	53.38000 +2.38	53.86	50.64	50.92	2,815,129
26 Jun 23	51.00000 +1.24	51.73	49.94	50.06	1,889,636
23 Jun 23	49.76000 -0.33	51.38	49.50	49.80	6,347,837
22 Jun 23	50.09000 +1.11	50.15	48.92	49.23	1,632,803
21 Jun 23	48.98000 -0.02	49.49	48.67	49.05	1,280,092
20 Jun 23	49.00000 +0.42	49.05	48.00	48.33	1,600,179
16 Jun 23	48.58000 -0.95	49.86	48.33	49.77	2,972,618
15 Jun 23	49.53000 -0.53	50.48	48.80	50.47	2,309,212
14 Jun 23	50.06000 -1.67	51.77	49.88	51.66	1,635,897
13 Jun 23	51.73000 +1.04	52.05	50.08	50.90	1,859,586
12 Jun 23	50.69000 +0.27	51.01	49.65	50.51	1,669,201
09 Jun 23	50.42000 -0.38	50.98	49.84	50.80	1,573,614
08 Jun 23	50.80000 -0.58	52.60	50.10	51.25	2,016,574
07 Jun 23	51.38000 +1.96	51.64	48.32	49.42	3,688,154
06 Jun 23	49.42000 +0.89	50.45	47.05	47.32	5,239,757
05 Jun 23	48.53000 -2.84	51.24	48.08	51.00	3,508,008
02 Jun 23	51.37000 +2.76	51.49	49.24	49.43	2,841,229
01 Jun 23	48.61000 -0.35	49.20	47.66	48.79	1,548,961
31 May 23	48.96000 +0.08	49.16	47.07	48.61	2,352,540
30 May 23	48.88000 -0.81	49.87	48.19	49.87	1,442,588
26 May 23	49.69000 -0.66	50.25	49.46	49.85	1,628,696
25 May 23	50.35000 -0.96	51.09	49.52	51.01	2,165,882
24 May 23	51.31000 -1.36	52.83	51.08	52.65	1,441,619
23 May 23	52.67000 -0.27	54.04	51.95	53.00	1,672,493
22 May 23	52.94000 -0.87	53.68	51.88	53.68	2,734,806
19 May 23	53.81000 -4.45	57.09	52.65	56.95	5,059,392
18 May 23	58.26000 +0.01	58.99	57.57	58.28	790,669
17 May 23	58.25000 +2.42	58.88	56.00	56.34	1,409,642
16 May 23	55.83000 -3.17	58.35	55.47	58.14	2,471,584
15 May 23	59.00000 -0.62	59.72	58.34	59.66	1,393,815
12 May 23	59.62000 -0.55	60.90	58.97	60.35	627,085
11 May 23	60.17000 -0.43	60.94	59.36	60.69	671,922
10 May 23	60.60000 +0.13	61.55	59.69	61.23	708,634
09 May 23	60.47000 -0.13	61.17	59.51	60.24	907,068
08 May 23	60.60000 -0.40	61.76	60.40	61.11	946,377
05 May 23	61.00000 -0.04	62.00	60.55	61.72	1,036,480
04 May 23	61.04000 -1.00	62.14	60.60	61.91	945,510
03 May 23	62.04000 -0.76	63.25	61.81	62.80	812,175
02 May 23	62.80000 +1.80	63.11	60.10	60.96	1,335,345
01 May 23	61.00000 -2.52	63.96	60.35	63.65	2,599,771
28 Apr 23	63.52000 -0.41	64.08	62.68	64.04	1,472,935
27 Apr 23	63.93000 -1.29	64.30	62.63	64.30	1,624,762
26 Apr 23	65.22000 -0.65	66.65	64.91	66.30	823,870
25 Apr 23	65.87000 -2.39	67.95	65.70	67.62	989,725
24 Apr 23	68.26000 +1.61	68.71	66.42	66.58	1,233,155
21 Apr 23	66.65000 -1.09	67.74	66.57	67.50	1,037,254
20 Apr 23	67.74000 +0.09	68.61	67.31	67.31	987,526
19 Apr 23	67.65000 +0.63	67.99	66.21	66.99	982,987
18 Apr 23	67.02000 +2.27	67.43	65.36	65.42	1,233,367
17 Apr 23	64.75000 -2.34	67.94	64.62	67.25	1,520,304
14 Apr 23	67.09000 -0.58	68.80	67.00	67.88	1,225,167
13 Apr 23	67.67000 -0.25	68.38	66.08	68.00	1,521,582
12 Apr 23	67.92000 +1.99	69.02	66.40	66.53	2,499,941
11 Apr 23	65.93000 +1.46	66.51	65.00	65.08	1,607,311
10 Apr 23	64.47000 +1.42	64.95	62.96	63.00	1,367,793
06 Apr 23	63.05000 -0.27	63.47	61.75	63.14	1,214,327
05 Apr 23	63.32000 +0.74	63.57	61.63	62.15	1,745,464
04 Apr 23	62.58000 -3.85	67.07	61.47	66.53	3,030,819
03 Apr 23	66.43000 +1.18	67.63	65.35	65.57	1,882,306
31 Mar 23	65.25000 +2.40	65.32	63.24	63.40	1,646,626
30 Mar 23	62.85000 -0.17	63.88	62.61	63.76	764,740
29 Mar 23	63.02000 -0.86	64.36	62.27	64.19	1,359,088
28 Mar 23	63.88000 +0.09	64.68	63.40	63.58	917,168
27 Mar 23	63.79000 -1.16	65.33	63.28	65.14	1,220,509
24 Mar 23	64.95000 +0.98	65.08	62.52	63.45	1,113,536
23 Mar 23	63.97000 +0.34	64.66	62.38	63.96	1,405,730
22 Mar 23	63.63000 -1.04	65.46	63.60	65.33	1,159,123
21 Mar 23	64.67000 +0.81	65.78	64.11	65.01	1,415,385
20 Mar 23	63.86000 +0.55	65.98	63.30	63.79	1,808,107
17 Mar 23	63.31000 -1.64	65.10	62.78	64.18	4,643,539
16 Mar 23	64.95000 +5.04	67.70	60.79	62.27	4,948,078
15 Mar 23	59.91000 -0.06	60.22	58.08	58.40	2,066,206
14 Mar 23	59.97000 +1.52	61.43	59.18	59.97	1,356,182
13 Mar 23	58.45000 -1.42	59.92	57.96	58.50	1,573,767
10 Mar 23	59.87000 -1.14	61.36	59.27	60.55	1,515,882
09 Mar 23	61.01000 +0.13	62.02	60.72	60.78	1,418,255
08 Mar 23	60.88000 +0.37	61.04	59.93	60.87	876,252
07 Mar 23	60.51000 +1.49	62.21	59.58	59.79	1,816,030
06 Mar 23	59.02000 -1.41	61.20	58.69	60.41	1,764,526
03 Mar 23	60.43000 +1.17	61.31	59.66	60.40	1,170,179
02 Mar 23	59.26000 -0.07	59.73	58.66	59.26	717,483
01 Mar 23	59.33000 +0.18	59.58	58.31	58.91	928,827
28 Feb 23	59.15000 -0.16	60.12	59.10	59.45	838,157
27 Feb 23	59.31000 -0.24	60.87	58.78	60.16	684,111
24 Feb 23	59.55000 -0.04	59.90	58.13	58.60	919,317
23 Feb 23	59.59000 -0.23	60.75	58.38	59.46	682,083
22 Feb 23	59.82000 +0.81	60.61	59.09	59.34	1,084,745
21 Feb 23	59.01000 -3.65	61.73	58.92	61.54	1,242,965
17 Feb 23	62.66000 +1.69	62.86	60.45	61.20	1,480,290
16 Feb 23	60.97000 +0.97	61.83	59.60	60.53	1,137,895
15 Feb 23	60.00000 +1.82	60.19	57.62	57.71	955,167
14 Feb 23	58.18000 -0.25	58.60	57.18	58.00	761,075
13 Feb 23	58.43000 +1.05	58.49	56.41	57.90	913,399
10 Feb 23	57.38000 -0.13	57.47	56.04	57.15	818,482
09 Feb 23	57.51000 -1.27	60.00	57.40	60.00	842,291
08 Feb 23	58.78000 -1.34	59.70	58.33	59.20	961,223
07 Feb 23	60.12000 -1.13	61.07	58.64	61.07	1,445,885
06 Feb 23	61.25000 -1.26	62.97	60.54	61.99	1,224,766
03 Feb 23	62.51000 +0.31	63.89	61.82	62.02	1,234,038
02 Feb 23	62.20000 +2.81	63.54	59.80	59.80	2,156,345
01 Feb 23	59.39000 +0.97	59.84	57.58	58.07	1,451,190
31 Jan 23	58.42000 +1.62	58.44	56.70	57.00	1,602,793
30 Jan 23	56.80000 +1.15	57.80	55.27	55.39	1,309,878
27 Jan 23	55.65000 +0.28	56.32	55.11	55.19	806,523
26 Jan 23	55.37000 +0.50	55.84	54.08	55.39	845,323
25 Jan 23	54.87000 +0.45	54.88	53.39	53.83	1,204,994
24 Jan 23	54.42000 -0.47	55.57	54.30	54.84	1,043,337
23 Jan 23	54.89000 +0.74	55.27	53.99	54.46	1,303,204
20 Jan 23	54.15000 +1.24	54.19	52.39	53.26	1,071,289
19 Jan 23	52.91000 -1.51	53.95	52.29	53.73	1,455,413
18 Jan 23	54.42000 -1.47	56.63	54.12	56.16	1,347,228
17 Jan 23	55.89000 +0.21	56.11	54.92	55.13	1,286,427
13 Jan 23	55.68000 +0.30	56.31	54.93	55.35	1,115,977
12 Jan 23	55.38000 +0.65	55.74	54.29	54.97	1,302,579
11 Jan 23	54.73000 -0.36	56.08	54.63	55.31	1,363,970
10 Jan 23	55.09000 +1.09	55.12	53.10	53.96	1,153,009
09 Jan 23	54.00000 +1.42	54.75	52.41	52.41	1,410,578
06 Jan 23	52.58000 +0.86	54.33	51.80	51.80	1,374,885
05 Jan 23	51.72000 -0.11	52.10	50.85	51.59	1,077,528
04 Jan 23	51.83000 +1.05	52.00	50.38	50.65	1,877,607
03 Jan 23	50.78000 -1.76	54.09	50.77	53.21	1,763,372
30 Dec 22	52.54000 +0.13	52.88	51.85	52.02	1,101,086
29 Dec 22	52.41000 +0.56	52.65	51.80	52.29	1,451,468
28 Dec 22	51.85000 -1.69	53.78	51.35	53.50	1,453,986
27 Dec 22	53.54000 +2.14	53.87	51.26	51.52	1,573,581
23 Dec 22	51.40000 +1.63	51.44	49.54	49.73	1,308,577
22 Dec 22	49.77000 -1.36	50.84	49.31	50.29	1,380,540
21 Dec 22	51.13000 +1.05	51.93	50.40	51.28	1,349,451
20 Dec 22	50.08000 -1.32	51.69	50.01	51.40	1,299,542
19 Dec 22	51.40000 -1.15	53.35	51.33	52.69	1,373,351
16 Dec 22	52.55000 -0.96	53.89	51.96	52.79	4,134,919
15 Dec 22	53.51000 -1.36	54.16	52.83	54.00	1,505,693
14 Dec 22	54.87000 +0.04	56.17	54.00	55.00	1,481,111
13 Dec 22	54.83000 -0.59	57.85	54.26	56.95	1,414,702
12 Dec 22	55.42000 +0.97	55.59	53.27	54.45	1,450,308
09 Dec 22	54.45000 -2.09	56.10	52.91	56.01	2,420,160
08 Dec 22	56.54000 -0.33	57.57	54.92	56.63	2,668,351
07 Dec 22	56.87000 +7.57	57.57	49.85	49.94	7,016,356
06 Dec 22	49.30000 +1.06	49.77	48.23	48.45	3,206,507
05 Dec 22	48.24000 -1.68	49.11	47.38	49.01	1,823,971
02 Dec 22	49.92000 +0.44	50.76	48.19	48.89	1,506,553
01 Dec 22	49.48000 -1.00	51.06	49.31	50.94	1,321,364
30 Nov 22	50.48000 +0.43	50.48	49.20	50.20	1,785,956
29 Nov 22	50.05000 -0.87	51.00	49.92	50.58	1,326,032
28 Nov 22	50.92000 -0.63	51.75	50.48	51.31	1,419,132
25 Nov 22	51.55000 -0.46	52.30	51.45	51.71	559,692
23 Nov 22	52.01000 +1.20	52.34	50.12	50.72	1,584,843
22 Nov 22	50.81000 +2.03	50.85	48.00	49.50	2,067,058
21 Nov 22	48.78000 +0.69	48.81	47.36	47.55	1,642,795
18 Nov 22	48.09000 +0.75	49.73	46.70	48.72	1,622,491
17 Nov 22	47.34000 +2.59	47.38	44.23	44.56	1,539,901
16 Nov 22	44.75000 -3.31	46.78	44.03	46.65	1,976,654
15 Nov 22	48.06000 +2.94	49.62	46.20	46.20	2,310,745
14 Nov 22	45.12000 +0.81	46.09	43.76	44.04	1,817,698
11 Nov 22	44.31000 +0.90	44.44	43.06	43.84	1,766,097
10 Nov 22	43.41000 +1.72	45.03	42.88	43.98	1,847,715
09 Nov 22	41.69000 -0.20	42.38	40.78	41.31	1,150,109
08 Nov 22	41.89000 -1.29	43.37	41.28	43.25	1,111,813
07 Nov 22	43.18000 -0.90	43.38	41.65	42.29	1,762,137
14 Oct 22	44.08000 -0.76	45.57	43.92	45.43	1,267,427
13 Oct 22	44.84000 -0.07	45.46	42.37	43.76	1,229,474
12 Oct 22	44.91000 +0.80	44.95	43.52	44.21	1,060,215
11 Oct 22	44.11000 +0.31	45.58	43.50	43.50	1,321,117
10 Oct 22	43.80000 -0.76	44.76	43.16	44.71	1,137,106
07 Oct 22	44.56000 -1.15	45.29	44.01	44.96	1,228,661
06 Oct 22	45.71000 +0.20	46.43	45.04	45.75	920,596
05 Oct 22	45.51000 -0.09	46.09	44.09	44.97	1,015,261
04 Oct 22	45.60000 +1.47	46.40	44.59	45.51	1,912,744
03 Oct 22	44.13000 +1.95	44.58	42.48	42.77	2,114,818
30 Sep 22	42.18000 -2.98	43.80	40.90	43.23	4,086,914
29 Sep 22	45.16000 -2.47	47.11	45.06	46.99	1,583,302
28 Sep 22	47.63000 +2.31	48.04	45.20	45.30	2,276,929
27 Sep 22	45.32000 +2.41	45.87	43.61	43.61	2,510,223
26 Sep 22	42.91000 -1.38	45.27	42.88	43.90	1,726,940
23 Sep 22	44.29000 -0.70	44.82	43.13	44.05	1,665,481
22 Sep 22	44.99000 -0.97	45.99	44.34	45.66	1,577,913
21 Sep 22	45.96000 -1.17	48.09	45.92	47.52	1,339,899
20 Sep 22	47.13000 -1.20	47.70	46.72	47.64	1,282,576
19 Sep 22	48.33000 +1.17	48.77	46.55	46.62	1,699,280
16 Sep 22	47.16000 -0.89	47.78	46.72	47.14	2,745,414
15 Sep 22	48.05000 +0.24	48.79	47.45	47.98	1,233,159
14 Sep 22	47.81000 -0.65	48.61	47.01	48.54	1,517,002
13 Sep 22	48.46000 -2.21	49.60	47.85	48.94	2,223,835
12 Sep 22	50.67000 +1.11	51.51	49.94	49.94	2,419,332
09 Sep 22	49.56000 +1.28	49.86	47.88	48.58	2,485,526
08 Sep 22	48.28000 +0.47	49.73	47.39	47.51	2,683,702
07 Sep 22	47.81000 +5.88	48.44	44.50	45.42	6,764,145
06 Sep 22	41.93000 -0.79	42.94	41.44	42.44	2,421,877
02 Sep 22	42.72000 -0.53	44.23	42.31	44.23	1,301,847
01 Sep 22	43.25000 +0.17	43.33	42.13	42.39	1,445,663
31 Aug 22	43.08000 -0.92	43.91	42.42	43.89	1,630,850
30 Aug 22	44.00000 -0.77	45.22	43.88	44.77	1,477,252
29 Aug 22	44.77000 +0.40	45.13	43.09	43.70	1,056,507
26 Aug 22	44.37000 -1.87	46.88	44.28	46.47	1,241,043
25 Aug 22	46.24000 +1.05	46.56	44.92	45.41	851,119
24 Aug 22	45.19000 -0.12	45.98	44.86	45.13	865,131
23 Aug 22	45.31000 -0.04	47.24	45.15	45.72	1,556,789
22 Aug 22	45.35000 -1.27	46.18	45.19	45.57	1,300,959
19 Aug 22	46.62000 -0.63	47.17	46.49	46.75	883,992
18 Aug 22	47.25000 -0.38	47.38	46.34	47.38	1,013,531
17 Aug 22	47.63000 -0.83	48.49	47.31	47.64	1,435,509
16 Aug 22	48.46000 +1.16	50.00	46.92	46.92	2,244,527
15 Aug 22	47.30000 +0.30	47.33	46.35	46.75	1,253,036
12 Aug 22	47.00000 +0.50	47.20	45.87	46.85	1,403,264
11 Aug 22	46.50000 +1.62	46.72	45.28	45.33	1,698,795
10 Aug 22	44.88000 +2.40	44.91	43.22	43.61	1,459,945
09 Aug 22	42.48000 -2.25	44.72	41.92	44.71	1,525,930
08 Aug 22	44.73000 +1.67	45.69	43.35	43.42	1,509,709
05 Aug 22	43.06000 +0.06	43.06	42.03	42.53	1,085,557
04 Aug 22	43.00000 -0.90	44.07	42.97	43.89	969,246
03 Aug 22	43.90000 +0.63	44.33	43.06	43.65	1,209,360
02 Aug 22	43.27000 -0.59	44.03	43.15	43.70	914,931
01 Aug 22	43.86000 +0.83	44.17	42.40	42.40	1,290,497
29 Jul 22	43.03000 +0.88	43.22	41.65	42.37	1,355,632
28 Jul 22	42.15000 +1.38	42.23	40.44	40.95	1,067,777
27 Jul 22	40.77000 +0.81	41.22	39.67	40.47	1,135,527
26 Jul 22	39.96000 -2.92	41.26	39.84	41.21	1,997,552
25 Jul 22	42.88000 -0.57	44.25	42.48	43.78	1,884,630
22 Jul 22	43.45000 -0.12	44.47	42.92	43.00	1,971,399
21 Jul 22	43.57000 +0.67	43.58	42.15	42.68	1,097,239
20 Jul 22	42.90000 +1.40	42.99	41.37	41.50	1,697,286
19 Jul 22	41.50000 +1.47	41.59	40.48	40.72	1,897,372
18 Jul 22	40.03000 +0.23	40.98	39.76	40.07	1,853,728
15 Jul 22	39.80000 +1.36	39.84	38.29	39.27	1,862,790
14 Jul 22	38.44000 -0.31	38.66	37.73	38.36	935,594
13 Jul 22	38.75000 +0.76	38.85	37.41	37.42	1,391,710
12 Jul 22	37.99000 +0.60	38.49	37.22	37.43	1,444,770
11 Jul 22	37.39000 -0.75	38.53	37.34	38.05	1,119,057
08 Jul 22	38.14000 +0.45	38.44	37.33	37.91	1,270,848
07 Jul 22	37.69000 +1.87	37.72	36.04	36.07	1,365,475
06 Jul 22	35.82000 -0.74	36.53	35.33	36.28	1,509,894
05 Jul 22	36.56000 +1.57	36.58	33.82	34.31	2,062,458
01 Jul 22	34.99000 -0.55	35.48	34.12	35.17	2,241,661
30 Jun 22	35.54000 -0.36	36.71	34.68	35.12	2,598,349
29 Jun 22	35.90000 -0.92	36.61	35.21	36.58	3,118,804
28 Jun 22	36.82000 -1.48	39.13	36.65	38.30	2,215,962
27 Jun 22	38.30000 -0.33	39.19	37.71	38.75	2,390,229
24 Jun 22	38.63000 +1.91	39.07	36.63	36.72	3,710,522
23 Jun 22	36.72000 +0.66	36.94	35.69	35.90	1,822,547
22 Jun 22	36.06000 +0.00	36.71	35.12	35.23	2,348,420
21 Jun 22	36.06000 +1.71	36.26	35.05	35.28	3,067,684
17 Jun 22	34.35000 +1.22	34.91	33.28	33.36	3,401,262
16 Jun 22	33.13000 -1.91	34.39	32.86	33.95	2,481,168
15 Jun 22	35.04000 +0.80	35.73	34.33	34.40	2,910,120
14 Jun 22	34.24000 +0.73	34.76	33.43	33.57	2,426,824
13 Jun 22	33.51000 -3.12	36.15	33.31	35.39	3,152,409
10 Jun 22	36.63000 -1.23	37.57	36.23	36.78	2,210,471
09 Jun 22	37.86000 -0.36	38.79	37.82	37.99	1,973,125
08 Jun 22	38.22000 -0.48	38.89	37.93	38.63	2,417,408
07 Jun 22	38.70000 +3.13	39.03	36.77	37.51	4,905,011
06 Jun 22	35.57000 +0.84	35.60	34.01	35.05	2,556,458
03 Jun 22	34.73000 -1.02	35.91	34.46	35.23	2,341,644
02 Jun 22	35.75000 +1.86	36.00	33.76	33.84	2,686,963
01 Jun 22	33.89000 +0.38	34.30	32.91	34.08	1,874,401
31 May 22	33.51000 -0.90	34.61	32.97	34.03	2,265,021
27 May 22	34.41000 +0.43	34.60	33.32	33.68	2,354,734
26 May 22	33.98000 +2.91	34.33	31.49	31.60	4,099,059
25 May 22	31.07000 +3.46	31.17	25.10	25.20	7,171,007
24 May 22	27.61000 -2.62	29.75	26.70	29.52	5,506,152
23 May 22	30.23000 -0.60	31.27	30.03	31.12	3,242,536
20 May 22	30.83000 -0.72	31.93	29.53	31.79	3,495,311
19 May 22	31.55000 -0.71	32.40	30.26	31.72	4,617,185
18 May 22	32.26000 -4.77	35.24	31.15	35.18	9,201,919
17 May 22	37.03000 +0.95	37.22	35.30	36.67	1,814,145
16 May 22	36.08000 -0.54	36.51	35.43	36.22	1,285,068
13 May 22	36.62000 +1.37	36.70	35.54	35.54	1,456,426
12 May 22	35.25000 +0.76	36.71	33.71	34.09	2,404,135
11 May 22	34.49000 -1.32	37.05	34.38	36.43	2,211,993
10 May 22	35.81000 -0.16	37.21	35.18	36.64	1,319,109
09 May 22	35.97000 -1.71	37.19	35.54	37.09	2,253,020
06 May 22	37.68000 -1.12	38.58	36.80	38.43	1,587,106
05 May 22	38.80000 -0.77	39.22	37.56	38.86	1,599,112
04 May 22	39.57000 +0.62	39.79	37.77	38.74	1,134,100
03 May 22	38.95000 +0.73	39.24	37.76	38.39	1,078,069
02 May 22	38.22000 +0.86	38.29	36.52	37.55	1,679,853
29 Apr 22	37.36000 -1.42	38.78	37.19	38.31	1,595,668
28 Apr 22	38.78000 +1.27	38.98	37.08	37.87	1,365,200
27 Apr 22	37.51000 -0.65	38.34	36.94	38.20	2,660,933
26 Apr 22	38.16000 -1.56	39.60	38.16	39.32	1,232,635
25 Apr 22	39.72000 +0.73	39.76	38.27	38.69	1,578,233
22 Apr 22	38.99000 -2.00	40.78	38.91	40.78	2,145,956
21 Apr 22	40.99000 -1.19	43.17	40.87	42.81	1,769,693
20 Apr 22	42.18000 +0.47	42.77	41.72	41.93	2,232,453
19 Apr 22	41.71000 +1.73	41.97	39.91	39.91	2,364,529
18 Apr 22	39.98000 -0.29	40.45	39.25	40.20	2,865,520
14 Apr 22	40.27000 +0.06	41.12	40.21	40.28	2,274,540
13 Apr 22	40.21000 +1.11	40.40	38.99	39.02	1,913,308
12 Apr 22	39.10000 +0.54	39.94	38.79	38.79	3,139,105
11 Apr 22	38.56000 -0.08	39.48	38.11	38.52	2,313,027
08 Apr 22	38.64000 +0.14	39.22	37.92	38.32	2,193,488
07 Apr 22	38.50000 +1.19	38.87	36.94	37.17	2,641,493
06 Apr 22	37.31000 -0.83	38.00	36.51	37.81	3,205,365
05 Apr 22	38.14000 -0.46	38.60	37.52	38.27	2,049,917
04 Apr 22	38.60000 -0.21	39.12	38.33	39.11	2,826,658
01 Apr 22	38.81000 -0.59	40.17	38.55	39.83	3,320,501
31 Mar 22	39.40000 +0.23	39.84	38.42	39.32	3,974,675
30 Mar 22	39.17000 -0.36	40.54	38.35	39.51	4,364,522
29 Mar 22	39.53000 +3.34	40.02	37.54	38.72	8,728,912
28 Mar 22	36.19000 -0.34	36.75	35.66	36.37	4,523,211
25 Mar 22	36.53000 -0.79	37.78	36.23	37.78	2,055,301
24 Mar 22	37.32000 -0.23	37.83	36.95	37.57	2,372,772
23 Mar 22	37.55000 -0.67	38.58	37.53	37.74	2,435,447
22 Mar 22	38.22000 +1.14	38.92	37.21	37.85	2,695,555
21 Mar 22	37.08000 -1.57	39.36	36.41	38.72	3,156,087
18 Mar 22	38.65000 +2.00	38.90	36.41	36.41	5,320,286
17 Mar 22	36.65000 +0.56	36.77	35.51	35.59	2,893,690
16 Mar 22	36.09000 +0.29	36.20	34.85	35.59	4,424,634
15 Mar 22	35.80000 +1.38	36.00	34.05	34.56	23,329,384
14 Mar 22	34.42000 +2.74	35.69	33.10	33.70	10,514,554
11 Mar 22	31.68000 -1.04	33.26	31.61	33.00	1,297,194
10 Mar 22	32.72000 -0.01	32.89	31.46	32.02	1,717,212
09 Mar 22	32.73000 +1.82	33.18	31.64	31.77	1,594,096
08 Mar 22	30.91000 +0.96	32.32	29.74	30.16	3,412,730
07 Mar 22	29.95000 -2.15	32.73	29.93	32.16	3,188,942
04 Mar 22	32.10000 -0.04	32.28	30.55	31.60	2,502,453
03 Mar 22	32.14000 -0.15	32.46	30.93	32.29	1,679,439
02 Mar 22	32.29000 +1.64	32.97	30.28	30.93	2,757,812
01 Mar 22	30.65000 -1.72	32.64	30.45	32.16	2,382,373
28 Feb 22	32.37000 -0.65	33.09	31.79	32.59	2,119,192
25 Feb 22	33.02000 +0.33	33.09	31.40	32.39	2,281,576
24 Feb 22	32.69000 +0.93	33.01	30.03	30.32	2,585,802
23 Feb 22	31.76000 -1.41	33.62	31.65	33.40	2,089,043
22 Feb 22	33.17000 -1.10	35.05	32.93	34.05	2,514,330
18 Feb 22	34.27000 +0.15	34.85	33.13	33.71	3,568,109
17 Feb 22	34.12000 -1.19	35.29	33.96	34.78	1,971,218
16 Feb 22	35.31000 -0.87	36.17	34.43	35.77	2,076,150
15 Feb 22	36.18000 +1.85	36.26	34.75	34.80	2,146,580
14 Feb 22	34.33000 -2.16	36.72	33.91	36.43	3,985,855
11 Feb 22	36.49000 -1.39	37.97	36.06	37.82	2,247,190
10 Feb 22	37.88000 -1.13	39.76	37.65	38.24	2,342,298
09 Feb 22	39.01000 +0.66	39.38	38.46	38.87	1,108,041
08 Feb 22	38.35000 +1.31	38.76	36.58	36.99	1,960,462
07 Feb 22	37.04000 +0.28	37.45	36.29	36.80	1,831,477
04 Feb 22	36.76000 -0.61	37.63	35.69	37.44	2,777,850
03 Feb 22	37.37000 -2.06	39.51	37.18	39.32	1,974,783
02 Feb 22	39.43000 -0.99	40.85	39.33	40.60	2,113,046
01 Feb 22	40.42000 +1.52	40.52	38.72	38.90	2,730,492
31 Jan 22	38.90000 +1.24	39.27	37.39	37.40	1,708,027
28 Jan 22	37.66000 +0.78	37.71	36.28	36.86	1,146,095
27 Jan 22	36.88000 -0.02	38.50	36.77	37.67	1,272,961
26 Jan 22	36.90000 -0.83	38.81	36.19	38.54	1,813,744
25 Jan 22	37.73000 -0.67	38.14	36.52	37.51	1,581,928
24 Jan 22	38.40000 +2.07	38.45	33.88	34.44	3,016,769
21 Jan 22	36.33000 -0.87	37.23	35.40	36.71	4,209,917
20 Jan 22	37.20000 -1.57	39.56	37.20	39.05	4,287,951
19 Jan 22	38.77000 -0.08	39.88	38.06	39.02	1,971,752
18 Jan 22	38.85000 +0.44	39.54	37.51	38.37	2,220,739
14 Jan 22	38.41000 -1.65	39.79	37.72	39.61	2,686,550
13 Jan 22	40.06000 -0.12	41.46	39.95	41.13	2,365,805
12 Jan 22	40.18000 +0.68	41.03	39.94	40.00	1,619,873
11 Jan 22	39.50000 +0.95	39.52	37.44	38.59	2,627,996
10 Jan 22	38.55000 -2.12	40.10	37.15	40.10	4,288,490
07 Jan 22	40.67000 -1.15	42.60	40.60	41.59	2,678,582
06 Jan 22	41.82000 +0.20	43.27	41.43	42.42	2,008,383
05 Jan 22	41.62000 -1.47	43.71	41.54	43.22	1,712,168
04 Jan 22	43.09000 -1.12	44.80	42.52	44.15	1,727,600
03 Jan 22	44.21000 +0.31	45.49	43.96	44.02	2,177,991
31 Dec 21	43.90000 +1.18	44.26	42.50	42.65	1,885,994
30 Dec 21	42.72000 +1.30	43.17	41.10	41.10	1,817,767
29 Dec 21	41.42000 +0.45	41.66	40.89	41.36	1,979,681
28 Dec 21	40.97000 -0.79	41.94	40.85	41.71	1,516,866
27 Dec 21	41.76000 +1.63	41.80	39.94	40.44	2,236,429
23 Dec 21	40.13000 -0.17	40.59	39.01	40.30	1,754,195
22 Dec 21	40.30000 +0.13	40.69	39.37	39.99	1,617,335
21 Dec 21	40.17000 +1.69	40.62	39.17	39.17	2,281,480
20 Dec 21	38.48000 -1.56	39.65	37.93	39.43	3,444,427
17 Dec 21	40.04000 +1.02	40.25	38.36	38.81	3,762,094
16 Dec 21	39.02000 -3.57	43.27	38.72	43.27	4,822,309
15 Dec 21	42.59000 +0.53	42.87	40.83	41.90	3,477,182
14 Dec 21	42.06000 -0.46	44.14	41.85	43.21	4,495,223
13 Dec 21	42.52000 -4.38	47.46	42.42	46.99	5,451,557
10 Dec 21	46.90000 +3.67	47.48	42.50	46.09	10,223,965
09 Dec 21	43.23000 -0.13	45.38	42.83	44.25	3,835,846
08 Dec 21	43.36000 -0.16	44.35	42.81	43.90	2,529,056
07 Dec 21	43.52000 +1.60	44.56	42.80	42.80	2,060,415
06 Dec 21	41.92000 +0.66	42.47	40.75	41.84	3,050,792
03 Dec 21	41.26000 -1.80	43.64	40.75	43.60	3,879,737
02 Dec 21	43.06000 -0.11	44.39	42.87	43.17	3,049,233
01 Dec 21	43.17000 -1.45	45.90	43.17	45.78	3,158,929
30 Nov 21	44.62000 -1.55	45.99	43.65	45.75	4,051,593
29 Nov 21	46.17000 +0.14	47.73	46.03	46.72	4,061,767
26 Nov 21	46.03000 -1.08	47.25	44.52	45.59	2,372,264
24 Nov 21	47.11000 -1.26	47.95	45.63	47.95	4,535,696
23 Nov 21	48.37000 -0.20	48.72	45.03	47.83	4,761,193
22 Nov 21	48.57000 -1.57	51.08	48.02	50.57	2,696,737
19 Nov 21	50.14000 +0.40	50.97	48.90	49.35	2,372,407
18 Nov 21	49.74000 +1.68	49.91	48.06	48.06	2,849,523
17 Nov 21	48.06000 +0.07	49.23	47.54	48.15	1,783,698
16 Nov 21	47.99000 +0.11	48.36	47.26	47.74	1,693,626
15 Nov 21	47.88000 +0.78	48.44	46.50	47.59	1,579,496
12 Nov 21	47.10000 +0.42	47.61	46.38	46.89	999,823
11 Nov 21	46.68000 +1.15	46.83	45.50	45.89	1,063,785
10 Nov 21	45.53000 -1.84	47.66	44.77	46.83	2,507,734
09 Nov 21	47.37000 +0.87	47.87	45.95	46.48	2,271,377
08 Nov 21	46.50000 +0.52	47.70	45.38	46.25	1,469,535
05 Nov 21	45.98000 -0.50	47.20	44.73	46.62	1,902,070
04 Nov 21	46.48000 -0.50	48.17	46.17	47.30	2,337,393
03 Nov 21	46.98000 +3.08	47.26	43.58	43.58	6,893,510
02 Nov 21	43.90000 +1.46	44.14	42.74	42.98	1,402,286
01 Nov 21	42.44000 -0.34	44.08	41.86	43.16	2,106,409
29 Oct 21	42.78000 -0.19	43.69	42.45	43.13	1,330,595
28 Oct 21	42.97000 +0.28	43.60	42.64	42.66	1,114,126
27 Oct 21	42.69000 -1.63	44.13	42.41	43.98	1,363,156
26 Oct 21	44.32000 -0.30	45.43	43.32	45.28	1,631,671
25 Oct 21	44.62000 +1.31	45.00	43.31	43.31	3,026,448
22 Oct 21	43.31000 +1.07	43.61	40.90	41.98	2,185,348
21 Oct 21	42.24000 +0.74	43.85	41.50	41.50	3,698,608
20 Oct 21	41.50000 +0.64	41.99	40.52	40.77	1,004,395
19 Oct 21	40.86000 -0.37	42.28	40.60	41.83	1,248,766
18 Oct 21	41.23000 +0.77	41.92	40.05	40.23	1,597,784
15 Oct 21	40.46000 -0.59	41.85	40.37	41.69	1,594,544
14 Oct 21	41.05000 +0.16	41.49	40.32	41.10	1,100,693
13 Oct 21	40.89000 +1.20	40.95	39.75	39.75	1,648,698
12 Oct 21	39.69000 -0.59	40.72	39.61	40.28	1,565,924
11 Oct 21	40.28000 -0.40	41.37	40.09	40.36	1,377,729
08 Oct 21	40.68000 -1.24	42.15	40.54	41.94	1,724,685
07 Oct 21	41.92000 +1.02	42.47	41.06	41.70	2,587,728
06 Oct 21	40.90000 +0.97	41.00	39.51	39.62	2,833,957
05 Oct 21	39.93000 -0.54	41.06	39.55	40.67	2,210,245
04 Oct 21	40.47000 +0.28	40.98	39.60	40.00	1,483,776
01 Oct 21	40.19000 +0.17	40.40	38.70	40.05	3,172,671
30 Sep 21	40.02000 -1.09	41.00	39.71	40.79	3,138,487
29 Sep 21	41.11000 -0.68	42.55	40.96	42.22	1,588,679
28 Sep 21	41.79000 -0.97	42.95	41.64	42.49	1,877,318
27 Sep 21	42.76000 +0.65	43.33	41.63	42.06	1,707,695
24 Sep 21	42.11000 -0.18	42.85	41.56	42.00	2,142,644
23 Sep 21	42.29000 -0.32	43.41	42.20	43.14	2,279,579
22 Sep 21	42.61000 -0.09	43.73	42.25	43.32	3,451,358
21 Sep 21	42.70000 -0.37	43.73	42.33	43.34	1,801,146
20 Sep 21	43.07000 -1.07	43.65	41.95	42.08	4,042,431
17 Sep 21	44.14000 -1.92	46.03	43.90	45.50	8,073,106
16 Sep 21	46.06000 +0.14	47.39	45.68	46.38	3,341,128
15 Sep 21	45.92000 +0.61	47.65	45.56	45.94	10,205,438
14 Sep 21	45.31000 -0.85	46.45	44.94	46.16	2,349,658
13 Sep 21	46.16000 +0.42	46.56	44.53	45.19	2,635,259
10 Sep 21	45.74000 +1.67	46.16	44.13	45.49	2,878,272
09 Sep 21	44.07000 +0.67	45.47	39.05	41.68	8,609,707
08 Sep 21	43.40000 -1.74	44.99	42.15	44.76	5,048,425
07 Sep 21	45.14000 +0.62	45.92	44.34	44.62	3,010,399
03 Sep 21	44.52000 -0.04	44.88	44.20	44.50	1,863,587
02 Sep 21	44.56000 +0.10	45.45	44.21	44.77	2,197,907
01 Sep 21	44.46000 +0.19	45.00	43.67	44.16	2,539,919
31 Aug 21	44.27000 +0.87	44.44	42.20	43.64	2,751,207
30 Aug 21	43.40000 +1.21	43.50	41.81	42.57	1,650,866
27 Aug 21	42.19000 -0.56	43.00	41.62	42.96	1,418,595
26 Aug 21	42.75000 +0.66	42.90	41.00	41.86	1,714,923
25 Aug 21	42.09000 +2.48	43.09	40.85	42.50	4,899,431
24 Aug 21	39.61000 +1.28	40.02	38.49	38.64	2,109,625
23 Aug 21	38.33000 +1.25	38.60	37.30	37.52	2,321,650
20 Aug 21	37.08000 +2.05	37.30	35.19	35.22	1,711,362
19 Aug 21	35.03000 -0.66	36.21	34.79	35.24	1,171,901
18 Aug 21	35.69000 -0.22	36.84	35.62	36.00	983,185
17 Aug 21	35.91000 -1.43	36.82	35.12	36.75	1,748,589
16 Aug 21	37.34000 +0.45	37.39	36.08	36.83	1,085,737
13 Aug 21	36.89000 -0.67	38.22	36.53	37.41	1,172,054
12 Aug 21	37.56000 +0.43	38.33	36.88	37.11	3,216,668
11 Aug 21	37.13000 +1.33	37.39	35.52	36.05	2,007,575
10 Aug 21	35.80000 +1.84	36.43	33.55	33.88	1,917,782
09 Aug 21	33.96000 -1.29	35.13	33.80	34.98	2,036,658
06 Aug 21	35.25000 +0.51	35.68	34.66	35.09	1,102,472
05 Aug 21	34.74000 +0.03	35.64	34.34	34.76	1,254,557
04 Aug 21	34.71000 -1.94	36.76	34.50	36.60	2,169,079
03 Aug 21	36.65000 -0.11	37.18	35.80	36.98	938,746
02 Aug 21	36.76000 -0.29	38.05	36.64	37.15	1,522,983
30 Jul 21	37.05000 -0.13	37.45	36.52	36.52	1,289,739
29 Jul 21	37.18000 +0.87	37.32	36.33	36.75	1,066,057
28 Jul 21	36.31000 +0.33	37.12	35.66	35.96	1,362,082
27 Jul 21	35.98000 -0.76	36.50	34.58	36.49	2,764,584
26 Jul 21	36.74000 -0.49	38.02	36.54	37.27	774,396
23 Jul 21	37.23000 +0.17	37.77	36.74	36.93	1,111,470
22 Jul 21	37.06000 -1.14	38.29	36.80	38.21	1,317,220
21 Jul 21	38.20000 +1.30	38.47	37.14	37.14	1,824,158
20 Jul 21	36.90000 +1.59	37.54	35.20	36.28	2,735,814
19 Jul 21	35.31000 -0.44	36.33	34.57	35.00	2,425,193
16 Jul 21	35.75000 -1.05	37.57	34.87	36.99	3,790,130
15 Jul 21	36.80000 -1.64	38.39	35.55	38.30	4,608,134
14 Jul 21	38.44000 -0.13	39.40	38.11	38.60	1,864,881
13 Jul 21	38.57000 -1.86	39.50	38.27	38.98	4,645,865
12 Jul 21	40.43000 +0.41	40.66	39.40	40.05	1,381,228
09 Jul 21	40.02000 +0.64	40.24	38.76	39.22	1,908,619
08 Jul 21	39.38000 -0.96	39.87	37.89	39.24	1,834,973
07 Jul 21	40.34000 -0.13	40.73	39.07	40.30	1,656,813
06 Jul 21	40.47000 -1.27	42.11	39.20	41.99	1,827,494
02 Jul 21	41.74000 +0.21	41.79	40.95	41.50	853,935
01 Jul 21	41.53000 +0.29	42.26	41.32	41.87	1,346,000
30 Jun 21	41.24000 +0.83	42.36	40.14	40.21	2,182,780
29 Jun 21	40.41000 -0.02	41.28	40.36	40.71	2,361,266
28 Jun 21	40.43000 -1.98	42.63	40.40	42.41	1,944,428
25 Jun 21	42.41000 +0.08	42.75	42.11	42.50	4,391,468
24 Jun 21	42.33000 +0.63	42.71	41.43	41.73	1,773,930
23 Jun 21	41.70000 +1.09	41.85	40.02	40.70	1,990,709
22 Jun 21	40.61000 +0.68	40.86	40.00	40.15	1,883,129
21 Jun 21	39.93000 +1.50	40.04	38.54	38.54	2,343,247
18 Jun 21	38.43000 +0.66	38.97	37.35	37.46	2,617,234
17 Jun 21	37.77000 -1.19	39.42	37.25	38.76	2,276,416
16 Jun 21	38.96000 -0.41	39.68	37.63	39.05	2,645,368
15 Jun 21	39.37000 -2.32	41.46	38.55	41.37	2,909,281
14 Jun 21	41.69000 -0.02	41.98	40.60	41.84	1,761,770
11 Jun 21	41.71000 +1.68	41.74	40.20	40.42	2,785,295
10 Jun 21	40.03000 +0.13	41.03	39.42	39.87	3,061,304
09 Jun 21	39.90000 +0.25	40.97	39.36	39.68	2,728,542
08 Jun 21	39.65000 +1.87	40.48	37.36	40.25	5,269,139
07 Jun 21	37.78000 +0.66	38.34	37.01	38.05	3,397,327
04 Jun 21	37.12000 +0.36	37.35	36.06	37.25	1,567,855
03 Jun 21	36.76000 -0.30	37.54	36.02	36.75	1,560,093
02 Jun 21	37.06000 -0.19	37.90	36.56	37.76	1,627,062
01 Jun 21	37.25000 +0.72	37.74	36.60	37.00	2,108,050
28 May 21	36.53000 +0.53	37.06	35.76	36.25	1,945,083
27 May 21	36.00000 +0.72	36.48	35.47	35.60	2,902,442
26 May 21	35.28000 +1.90	36.40	34.10	34.17	3,838,451
25 May 21	33.38000 -0.28	34.45	33.22	34.27	1,667,090
24 May 21	33.66000 -0.12	34.14	33.11	33.88	1,935,079
21 May 21	33.78000 -0.32	34.47	33.69	34.42	1,015,664
20 May 21	34.10000 -0.13	34.40	33.60	34.27	1,405,683
19 May 21	34.23000 -0.87	34.89	33.53	34.72	1,483,513
18 May 21	35.10000 -0.26	35.95	34.77	35.62	1,189,328
17 May 21	35.36000 -0.26	36.44	34.86	35.49	2,625,026
14 May 21	35.62000 +0.81	35.70	34.48	35.03	1,713,241
13 May 21	34.81000 +0.86	35.15	33.90	34.20	1,961,348
12 May 21	33.95000 -1.12	36.09	33.75	35.62	3,578,607
11 May 21	35.07000 +1.77	35.75	32.17	33.00	3,175,052
10 May 21	33.30000 -0.51	35.48	33.19	34.70	4,721,043
07 May 21	33.81000 -0.20	35.00	33.60	34.18	3,544,701
06 May 21	34.01000 +0.72	36.60	32.00	34.73	14,253,284
05 May 21	33.29000 +2.49	33.75	31.00	31.23	5,507,551
04 May 21	30.80000 -0.38	31.23	29.16	30.23	3,489,203
03 May 21	31.18000 +0.37	31.72	30.50	30.91	1,203,776
30 Apr 21	30.81000 +0.01	31.08	29.85	30.69	1,331,000
29 Apr 21	30.80000 -0.18	31.49	30.31	31.32	1,345,119
28 Apr 21	30.98000 -0.45	31.64	30.83	31.55	947,398
27 Apr 21	31.43000 +0.01	32.39	30.75	31.33	1,855,877
26 Apr 21	31.42000 -0.69	32.43	30.92	32.00	1,531,237
23 Apr 21	32.11000 +1.59	32.49	30.27	30.49	1,695,489
22 Apr 21	30.52000 -0.62	31.55	30.15	31.40	1,484,857
21 Apr 21	31.14000 -0.26	31.79	30.91	31.49	1,519,320
20 Apr 21	31.40000 -0.52	32.13	30.28	32.00	2,019,308
19 Apr 21	31.92000 +1.15	32.00	30.25	31.05	2,113,376
16 Apr 21	30.77000 +0.23	31.06	29.92	30.70	1,960,756
15 Apr 21	30.54000 -0.28	31.40	29.75	30.72	1,909,179
14 Apr 21	30.82000 -0.86	32.00	30.35	31.71	1,755,357
13 Apr 21	31.68000 -0.61	32.47	30.62	32.32	2,722,034
12 Apr 21	32.29000 +1.45	32.60	30.04	30.12	3,405,015
09 Apr 21	30.84000 +1.79	32.00	29.34	30.98	5,548,871
08 Apr 21	29.05000 -1.73	29.69	28.39	29.52	7,527,051
07 Apr 21	30.78000 -0.36	32.01	30.41	31.55	2,363,667
06 Apr 21	31.14000 -0.56	33.74	30.13	33.10	4,650,566
05 Apr 21	31.70000 +2.66	33.25	29.75	31.23	6,230,139
01 Apr 21	29.04000 +2.05	29.37	26.62	27.08	3,609,718
31 Mar 21	26.99000 +0.11	27.66	24.50	25.78	5,036,257
30 Mar 21	26.88000 +2.61	27.40	24.23	24.76	4,883,044
29 Mar 21	24.27000 -0.38	25.39	24.05	24.98	2,386,117
26 Mar 21	24.65000 +0.72	24.84	23.62	23.92	775,574
25 Mar 21	23.93000 +0.34	24.22	22.79	23.28	1,647,478
24 Mar 21	23.59000 -0.87	24.87	23.23	24.57	1,651,572
23 Mar 21	24.46000 -1.25	26.00	24.45	26.00	992,853
22 Mar 21	25.71000 +0.05	26.70	25.19	25.70	904,829
19 Mar 21	25.66000 +0.57	26.02	24.77	24.91	1,769,461
18 Mar 21	25.09000 -0.07	26.04	24.94	25.11	880,511
17 Mar 21	25.16000 +0.91	25.49	24.13	24.15	845,510
16 Mar 21	24.25000 -1.28	25.65	24.05	25.65	979,936
15 Mar 21	25.53000 -0.17	26.07	25.04	25.73	929,422
12 Mar 21	25.70000 +0.70	25.73	24.73	24.75	896,422
11 Mar 21	25.00000 +0.42	25.13	24.25	25.07	993,429
10 Mar 21	24.58000 -0.51	25.67	23.97	25.67	1,815,239
09 Mar 21	25.09000 -1.87	27.50	25.01	27.21	2,245,311
08 Mar 21	26.96000 +2.42	28.00	24.41	24.99	3,115,163
05 Mar 21	24.54000 -1.12	26.35	23.60	25.89	1,585,232
04 Mar 21	25.66000 +0.45	26.50	24.13	25.88	2,006,059
03 Mar 21	25.21000 +0.65	26.19	24.05	25.11	1,886,568
02 Mar 21	24.56000 +0.41	25.40	24.41	24.58	827,198
01 Mar 21	24.15000 +0.19	24.91	24.03	24.12	661,816
26 Feb 21	23.96000 -0.78	24.92	23.35	24.58	852,036
25 Feb 21	24.73500 -0.15	25.38	24.20	25.00	811,782
24 Feb 21	24.89000 +0.36	25.09	24.09	24.69	522,220
23 Feb 21	24.53000 +0.02	25.66	23.18	24.13	1,150,403
22 Feb 21	24.51000 -0.64	25.25	24.21	25.07	779,857
19 Feb 21	25.15000 +0.00	25.92	24.80	25.31	941,013
18 Feb 21	25.15000 -0.02	25.39	24.45	25.35	672,963
17 Feb 21	25.17000 -0.91	26.31	24.78	26.31	888,700
16 Feb 21	26.08000 +0.61	26.70	25.31	26.34	950,655
12 Feb 21	25.47000 +0.11	25.62	24.80	25.17	465,452
11 Feb 21	25.36000 -0.20	26.65	24.70	26.16	1,029,011
10 Feb 21	25.56000 +1.95	25.70	23.62	23.90	1,586,595
09 Feb 21	23.61000 -0.39	24.27	23.04	24.19	973,005
08 Feb 21	24.00000 +0.08	24.56	23.92	24.15	1,334,735
05 Feb 21	23.92000 -0.01	24.63	23.72	23.91	1,418,475
04 Feb 21	23.93000 +0.31	24.40	23.21	23.62	1,516,202
03 Feb 21	23.62000 +0.87	24.38	22.19	23.00	1,592,811
02 Feb 21	22.75000 +0.65	23.00	21.50	22.02	2,079,171
01 Feb 21	22.10000 +0.60	22.95	21.21	21.93	3,651,919
29 Jan 21	21.50000 +0.43	22.98	20.78	20.78	4,862,412
28 Jan 21	21.07000 -1.01	22.20	20.31	21.50	7,827,632
27 Jan 21	22.08000 -2.21	26.70	21.57	24.37	3,098,876
26 Jan 21	24.29000 +0.60	25.00	22.64	23.61	1,481,139
25 Jan 21	23.69000 +1.23	24.95	22.90	22.91	1,865,413
22 Jan 21	22.46000 +0.66	22.50	20.75	21.71	750,831
21 Jan 21	21.80000 -0.72	22.66	21.66	22.63	590,031
20 Jan 21	22.52000 +0.94	22.95	21.56	21.58	608,853
19 Jan 21	21.58000 -0.60	22.45	21.46	21.98	625,492
15 Jan 21	22.18000 -0.39	22.72	21.67	22.58	769,840
14 Jan 21	22.57000 +0.54	22.77	21.76	22.16	909,694
13 Jan 21	22.03000 -0.50	23.24	21.65	22.61	707,691
12 Jan 21	22.53000 +0.64	23.21	21.85	21.91	619,863
11 Jan 21	21.89000 +1.11	22.50	20.41	20.50	905,104
08 Jan 21	20.78000 +0.27	21.08	20.00	20.63	517,424
07 Jan 21	20.51000 -0.66	21.50	20.40	21.25	511,301
06 Jan 21	21.17000 +0.50	21.37	20.34	20.80	939,547
05 Jan 21	20.67000 -0.52	21.31	19.87	21.16	1,084,825
04 Jan 21	21.19000 +0.46	21.70	20.59	20.61	1,175,835
31 Dec 20	20.73000 -0.07	20.94	20.35	20.67	451,795
30 Dec 20	20.80000 -0.18	21.00	20.49	20.80	685,775
29 Dec 20	20.98000 +0.10	21.23	20.35	21.00	703,208
28 Dec 20	20.88000 +0.74	21.07	19.57	20.04	952,801
24 Dec 20	20.14000 +0.61	20.23	19.25	19.61	373,415
23 Dec 20	19.53000 -0.45	21.17	19.21	19.94	1,180,651
22 Dec 20	19.98000 +1.38	20.24	18.74	18.74	1,400,425
21 Dec 20	18.60000 +0.19	19.07	18.01	18.47	1,367,016
18 Dec 20	18.41000 -0.40	19.23	18.40	18.72	4,541,809
17 Dec 20	18.81000 -0.04	19.44	18.52	18.93	1,900,061
16 Dec 20	18.85000 +0.35	19.36	18.75	18.93	1,903,117
15 Dec 20	18.50000 +0.50	19.08	17.93	18.04	2,064,278
14 Dec 20	18.00000 +0.42	18.35	17.31	17.99	1,187,008
11 Dec 20	17.58000 +0.09	18.36	17.20	17.49	2,416,691
10 Dec 20	17.49000 +0.64	18.50	16.51	18.49	3,713,143
09 Dec 20	16.85000 +0.89	17.00	15.71	16.17	1,693,089
08 Dec 20	15.96000 -0.23	16.20	15.70	16.04	1,314,166
07 Dec 20	16.19000 +0.31	16.39	15.69	16.20	1,482,061
04 Dec 20	15.88000 -0.32	16.49	15.57	16.47	1,068,415
03 Dec 20	16.20000 -0.21	16.73	15.58	16.41	1,034,749
02 Dec 20	16.41000 -0.47	17.32	16.29	16.66	1,200,471
01 Dec 20	16.88000 +0.43	17.02	16.50	16.80	990,359
30 Nov 20	16.45000 -0.13	17.48	16.20	17.15	1,108,378
27 Nov 20	16.58000 -0.12	17.42	16.38	17.00	638,295
25 Nov 20	16.70000 -0.30	17.00	16.27	16.74	752,464
24 Nov 20	17.00000 +1.00	17.05	15.90	16.00	1,031,620
23 Nov 20	16.00000 +0.18	16.40	15.62	16.20	754,136
20 Nov 20	15.82000 +0.58	16.00	15.46	15.46	2,550,864
19 Nov 20	15.24000 +0.02	15.57	14.94	15.38	753,600
18 Nov 20	15.22000 -0.88	16.30	15.11	16.22	1,023,402
17 Nov 20	16.10000 -0.33	16.49	15.90	16.43	566,156
16 Nov 20	16.43000 -0.24	17.00	16.07	16.92	665,687
13 Nov 20	16.67000 +0.42	16.87	16.06	16.25	536,533
12 Nov 20	16.25000 -0.23	16.93	16.06	16.42	304,657
11 Nov 20	16.48000 -0.23	17.47	16.20	17.47	515,792
10 Nov 20	16.71000 +0.52	17.39	16.21	16.34	635,009
09 Nov 20	16.19000 -1.31	18.07	15.78	18.00	1,417,575
06 Nov 20	17.50000 +0.99	17.79	16.58	16.79	1,287,642
05 Nov 20	16.51000 +0.79	16.60	15.81	16.00	526,597
04 Nov 20	15.72000 +0.33	15.88	15.08	15.38	528,943
03 Nov 20	15.39000 +0.26	15.51	15.05	15.29	637,804
02 Nov 20	15.13000 +0.43	15.20	14.83	14.99	691,392
30 Oct 20	14.70000 +0.04	15.00	14.51	14.53	728,533
29 Oct 20	14.66000 +0.22	15.00	14.32	14.82	631,816
28 Oct 20	14.44000 -0.44	15.11	14.14	14.97	722,895
27 Oct 20	14.88000 +0.08	15.68	14.88	15.24	1,187,020
26 Oct 20	14.80000 +0.22	14.85	14.26	14.42	628,088
23 Oct 20	14.58000 -0.18	15.05	14.41	14.72	496,779
22 Oct 20	14.76000 -0.14	15.24	14.26	14.93	766,569
21 Oct 20	14.90000 +0.41	15.71	14.60	14.60	1,836,838
20 Oct 20	14.49000 +0.67	14.66	13.80	13.95	424,727
19 Oct 20	13.82000 -0.10	14.20	13.70	14.00	599,010
16 Oct 20	13.92000 +0.22	13.95	13.57	13.70	349,709
15 Oct 20	13.70000 +0.39	14.00	12.80	12.98	438,920
14 Oct 20	13.31000 -0.15	13.64	13.00	13.46	942,653
13 Oct 20	13.46000 +0.01	13.59	13.30	13.57	320,711
12 Oct 20	13.45000 +0.15	13.70	13.32	13.40	343,666
09 Oct 20	13.30000 +0.02	13.66	13.12	13.41	410,710
08 Oct 20	13.28000 +0.10	13.48	13.10	13.25	999,088
07 Oct 20	13.18000 +0.14	13.32	12.85	13.02	1,333,818
06 Oct 20	13.04000 -0.11	13.36	12.75	13.15	901,408
05 Oct 20	13.15000 +0.16	13.88	13.05	13.33	2,040,802
02 Oct 20	12.99000 +0.00	13.01	12.05	12.10	8,785,631