FUNDMANAGER.co.uk

360 DigiTech Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	5.48000 -0.10	5.76	5.42	5.58	2,465,282
19 Oct 26	5.58000 -0.09	5.77	5.53	5.72	1,861,274
16 Oct 26	5.67000 -0.15	5.91	5.65	5.91	1,205,544
15 Oct 26	5.82000 +0.13	5.84	5.59	5.66	1,957,051
14 Oct 26	5.69000 -0.06	5.76	5.57	5.70	2,033,832
13 Oct 26	5.75000 -0.17	5.91	5.73	5.87	1,363,459
12 Oct 26	5.92000 -0.28	6.15	5.86	6.13	1,735,666
09 Oct 26	6.20000 +0.11	6.29	6.13	6.13	2,103,308
08 Oct 26	6.09500 -0.09	6.24	5.93	6.12	2,209,941
07 Oct 26	6.18000 -0.19	6.37	6.13	6.32	1,775,080
06 Oct 26	6.37000 -0.18	6.59	6.33	6.57	2,243,420
05 Oct 26	6.55500 +0.09	6.88	6.49	6.52	3,184,754
02 Oct 26	6.46000 -0.01	6.55	6.24	6.52	2,649,912
01 Oct 26	6.46500 -0.23	6.72	6.41	6.69	2,196,527
30 Sep 26	6.70000 -0.06	6.88	6.70	6.83	1,983,245
29 Sep 26	6.76000 -0.29	7.02	6.72	7.02	2,545,571
28 Sep 26	7.05000 -0.25	7.32	7.03	7.23	1,575,830
25 Sep 26	7.30000 -0.18	7.52	7.28	7.44	1,455,834
24 Sep 26	7.48000 -0.13	7.62	7.44	7.58	3,277,286
23 Sep 26	7.61000 -0.26	7.84	7.60	7.80	1,760,986
22 Sep 26	7.87000 -0.06	8.10	7.70	8.04	2,269,131
21 Sep 26	7.93000 -0.16	8.12	7.86	8.12	1,763,672
18 Sep 26	8.09000 -0.20	8.35	8.07	8.29	3,419,766
17 Sep 26	8.29000 +0.11	8.34	8.10	8.25	1,027,353
16 Sep 26	8.18000 +0.13	8.25	8.00	8.05	1,140,639
15 Sep 26	8.05000 -0.42	8.42	8.01	8.37	2,997,605
14 Sep 26	8.47000 +0.00	8.60	8.45	8.45	868,206
11 Sep 26	8.47000 +0.00	8.64	8.45	8.50	856,263
10 Sep 26	8.47000 -0.13	8.65	8.41	8.45	1,264,240
09 Sep 26	8.60000 -0.24	8.64	8.38	8.38	1,717,024
08 Sep 26	8.84000 -0.22	9.04	8.77	8.97	2,397,741
04 Sep 26	9.06000 +0.34	9.16	8.70	8.70	1,873,583
03 Sep 26	8.72000 +0.17	8.88	8.45	8.64	2,256,776
02 Sep 26	8.55000 +0.17	8.63	8.35	8.38	2,000,024
01 Sep 26	8.38000 -0.28	8.70	8.35	8.65	2,947,002
31 Aug 26	8.66000 -0.14	8.89	8.61	8.70	2,967,298
28 Aug 26	8.80000 -0.37	9.16	8.72	9.15	3,892,563
27 Aug 26	9.17000 -0.18	9.42	8.79	9.42	4,853,322
26 Aug 26	9.35000 -2.18	10.49	9.21	9.76	10,895,001
25 Aug 26	11.53000 +0.54	11.55	10.92	11.09	9,495,888
24 Aug 26	10.99000 -0.59	11.58	10.85	11.45	4,537,322
21 Aug 26	11.57500 +0.13	11.70	11.44	11.70	1,429,078
20 Aug 26	11.45000 -0.34	11.90	11.25	11.79	2,197,578
19 Aug 26	11.79000 -0.27	12.09	11.72	11.95	2,200,548
18 Aug 26	12.06000 +0.12	12.16	11.85	11.96	1,015,661
17 Aug 26	11.94000 -0.33	12.38	11.92	12.35	1,125,620
14 Aug 26	12.27000 -0.22	12.53	12.10	12.47	1,626,120
13 Aug 26	12.49000 -0.08	12.64	12.34	12.53	1,304,195
12 Aug 26	12.57000 -0.23	12.80	12.21	12.79	1,951,720
11 Aug 26	12.80000 -0.23	13.00	12.62	12.80	1,078,338
10 Aug 26	13.03000 -0.21	13.24	12.76	13.21	1,658,214
07 Aug 26	13.24000 +0.22	13.33	12.95	13.19	969,748
06 Aug 26	13.02000 -0.12	13.14	12.80	13.08	1,043,476
05 Aug 26	13.14000 -0.42	13.60	13.12	13.59	686,800
04 Aug 26	13.56000 -0.30	13.91	13.38	13.86	960,673
03 Aug 26	13.86000 -0.02	14.06	13.57	13.94	932,876
31 Jul 26	13.88000 +0.03	13.95	13.64	13.82	1,094,257
30 Jul 26	13.85000 +0.09	13.91	13.56	13.76	705,923
29 Jul 26	13.76000 +0.13	13.99	13.66	13.73	962,613
28 Jul 26	13.63000 +0.07	13.66	13.18	13.28	1,046,512
27 Jul 26	13.56000 +0.37	13.62	13.06	13.25	922,097
24 Jul 26	13.19000 +0.06	13.31	12.71	13.11	1,038,963
23 Jul 26	13.13000 -0.05	13.24	12.94	13.06	535,159
22 Jul 26	13.18000 -0.07	13.21	13.03	13.11	514,218
21 Jul 26	13.25000 +0.18	13.48	13.05	13.07	800,663
20 Jul 26	13.07000 +0.34	13.28	12.85	12.95	627,268
17 Jul 26	12.73000 -0.12	12.99	12.42	12.55	1,210,625
16 Jul 26	12.85000 -0.05	13.25	12.84	13.09	1,089,527
15 Jul 26	12.90000 +0.63	12.98	12.42	12.47	1,437,392
14 Jul 26	12.27000 -0.53	12.85	12.17	12.80	2,115,208
13 Jul 26	12.80000 -0.40	13.60	12.65	13.28	1,544,503
10 Jul 26	13.20000 -1.68	14.92	13.19	14.88	3,283,434
09 Jul 26	14.88000 +0.13	15.07	14.61	14.77	1,100,378
08 Jul 26	14.75000 +0.24	14.90	14.36	14.78	1,186,251
07 Jul 26	14.51000 -0.76	15.50	14.46	15.08	1,055,436
06 Jul 26	15.27000 -0.19	15.68	14.67	15.49	1,964,523
02 Jul 26	15.46000 -0.91	16.43	15.25	16.25	1,805,461
01 Jul 26	16.37000 +0.56	16.55	15.81	15.83	933,335
30 Jun 26	15.81000 +0.15	15.87	15.29	15.60	1,197,868
29 Jun 26	15.66000 -0.15	16.25	15.47	15.96	935,168
26 Jun 26	15.81000 +0.80	16.00	14.82	14.95	1,139,433
25 Jun 26	15.01000 -0.17	15.39	14.89	15.14	933,229
24 Jun 26	15.18000 +0.05	15.42	14.80	15.13	1,256,391
23 Jun 26	15.13000 -0.01	15.45	14.96	15.14	889,664
22 Jun 26	15.14000 -0.07	15.47	14.77	15.02	1,067,984
18 Jun 26	15.21000 +0.18	15.55	14.95	15.04	1,703,397
17 Jun 26	15.03000 -0.04	15.46	14.97	15.13	876,991
16 Jun 26	15.07000 -0.52	15.69	15.06	15.56	965,951
15 Jun 26	15.59000 +0.19	16.13	15.53	15.74	1,571,376
12 Jun 26	15.40000 +0.40	15.60	14.97	15.10	2,886,688
11 Jun 26	15.00000 +0.17	15.07	14.50	14.83	1,475,031
10 Jun 26	14.83000 +0.59	15.05	14.21	14.32	1,879,065
09 Jun 26	14.24000 -0.03	14.65	13.93	14.62	1,691,026
08 Jun 26	14.27000 -0.26	14.56	14.13	14.54	1,774,280
05 Jun 26	14.53000 -0.76	15.45	14.23	15.33	1,451,422
04 Jun 26	15.29000 +0.09	15.46	14.98	15.31	1,503,440
03 Jun 26	15.20000 -1.36	16.34	15.09	16.34	1,189,303
02 Jun 26	16.56000 -0.35	17.20	16.39	17.16	2,488,850
01 Jun 26	16.91000 +0.83	17.25	16.02	16.12	3,625,794
29 May 26	16.08000 +0.71	16.31	15.07	15.34	2,309,456
28 May 26	15.37000 -0.37	15.72	14.78	15.65	2,042,341
27 May 26	15.74000 +3.15	16.47	13.88	13.90	7,349,754
26 May 26	12.59000 +0.94	12.70	11.89	11.89	2,221,619
22 May 26	11.65000 -0.71	11.93	11.31	11.93	3,087,696
21 May 26	12.36000 -0.20	12.57	12.11	12.55	1,043,547
20 May 26	12.56000 -0.19	12.79	12.50	12.74	937,167
19 May 26	12.75000 +0.08	12.96	12.65	12.85	753,644
18 May 26	12.67000 -0.12	12.90	12.65	12.69	1,099,319
15 May 26	12.79000 -0.31	13.07	12.74	12.94	1,102,972
14 May 26	13.10000 -0.87	13.80	13.06	13.80	1,638,358
13 May 26	13.97000 +0.84	14.00	13.05	13.13	2,305,883
12 May 26	13.13000 -0.05	13.30	13.00	13.10	940,511
11 May 26	13.18000 +0.03	13.42	13.13	13.24	999,608
08 May 26	13.15000 -0.06	13.40	13.07	13.24	648,327
07 May 26	13.21000 -0.54	13.95	13.20	13.88	1,209,876
06 May 26	13.75000 +0.49	13.81	13.40	13.47	883,940
05 May 26	13.25500 -0.13	13.51	13.20	13.38	726,262
04 May 26	13.38000 -0.01	13.64	13.31	13.44	777,883
01 May 26	13.39000 +0.31	13.45	13.05	13.20	623,454
30 Apr 26	13.08000 +0.46	13.08	12.58	12.62	639,605
29 Apr 26	12.62000 -0.35	13.09	12.61	12.94	954,370
28 Apr 26	12.97000 -0.33	13.23	12.90	13.21	681,846
27 Apr 26	13.30000 +0.29	13.41	13.00	13.01	955,422
24 Apr 26	13.01000 +0.26	13.04	12.53	12.88	1,773,091
23 Apr 26	12.75000 -0.52	13.21	12.60	13.18	1,058,196
22 Apr 26	13.27000 -0.58	13.38	13.05	13.13	733,259
21 Apr 26	13.85000 -0.16	14.34	13.80	14.02	1,131,570
20 Apr 26	14.01000 -0.12	14.25	13.81	14.04	1,603,031
17 Apr 26	14.13000 +0.25	14.43	14.00	14.14	1,515,899
16 Apr 26	13.88000 -0.38	14.38	13.81	14.30	1,439,902
15 Apr 26	14.26000 +0.27	14.44	14.11	14.15	873,376
14 Apr 26	13.99000 +0.32	14.27	13.74	13.79	833,645
13 Apr 26	13.67000 +0.09	13.72	13.21	13.46	628,691
10 Apr 26	13.58000 -0.17	13.89	12.81	13.77	1,279,186
09 Apr 26	13.75000 +0.24	13.82	13.25	13.42	1,337,921
08 Apr 26	13.51000 +0.80	13.75	13.31	13.39	1,308,229
07 Apr 26	12.71000 -0.41	13.15	12.63	13.12	1,018,236
06 Apr 26	13.12000 +0.13	13.24	12.93	12.94	1,326,697
02 Apr 26	12.99000 +0.01	13.22	12.70	12.79	885,641
01 Apr 26	12.98000 +0.07	13.30	12.76	13.05	1,371,008
31 Mar 26	12.91000 +0.55	12.94	12.56	12.66	1,185,053
30 Mar 26	12.36000 -0.41	12.70	12.29	12.65	1,283,600
27 Mar 26	12.77000 -0.09	13.21	12.60	12.80	1,174,957
26 Mar 26	12.86000 -0.26	13.11	12.67	13.00	1,450,918
25 Mar 26	13.12000 -0.02	13.71	13.01	13.38	1,043,691
24 Mar 26	13.14000 -0.38	13.67	13.14	13.47	784,041
23 Mar 26	13.52000 +0.23	13.69	13.15	13.39	1,617,204
20 Mar 26	13.29000 +0.23	13.52	12.83	13.06	3,456,622
19 Mar 26	13.06000 -0.15	13.33	12.68	13.19	2,572,806
18 Mar 26	13.21000 -1.22	14.63	13.21	13.85	3,738,139
17 Mar 26	14.43000 +0.50	14.48	13.98	14.34	1,597,382
16 Mar 26	13.93000 +0.09	14.08	13.82	14.00	964,060
13 Mar 26	13.84000 -0.05	14.16	13.81	13.89	861,905
12 Mar 26	13.89000 -0.34	14.39	13.85	14.14	856,462
11 Mar 26	14.23000 -0.32	14.54	13.91	14.50	1,714,919
10 Mar 26	14.55000 -0.06	14.95	14.30	14.67	1,191,705
09 Mar 26	14.61000 -0.11	14.75	14.25	14.50	1,313,184
06 Mar 26	14.72000 +0.00	14.94	14.60	14.60	1,078,546
05 Mar 26	14.72000 -0.34	15.13	14.59	15.00	1,065,303
04 Mar 26	15.06000 +0.51	15.15	14.70	14.77	1,151,069
03 Mar 26	14.55000 -0.84	15.11	14.33	15.11	1,204,176
02 Mar 26	15.39000 +0.83	15.46	14.04	14.23	2,153,054
27 Feb 26	14.56000 -0.34	14.84	14.35	14.84	12,255,798
26 Feb 26	14.90000 +0.31	14.95	14.36	14.53	1,080,565
25 Feb 26	14.59000 -0.14	14.93	14.42	14.88	1,267,999
24 Feb 26	14.73000 +0.17	14.85	14.43	14.44	1,676,854
23 Feb 26	14.56000 -0.38	14.88	14.28	14.78	1,448,471
20 Feb 26	14.94000 -0.16	15.21	14.71	14.97	1,615,545
19 Feb 26	15.10000 -0.22	15.35	14.96	15.30	877,019
18 Feb 26	15.32000 -0.41	15.78	15.14	15.76	934,476
17 Feb 26	15.73000 +0.18	16.09	15.15	15.46	1,098,581
13 Feb 26	15.55000 -0.07	15.85	15.46	15.60	1,144,533
12 Feb 26	15.62000 -0.16	16.00	15.19	15.78	1,140,446
11 Feb 26	15.78000 -0.75	16.66	15.69	16.30	1,557,013
10 Feb 26	16.53000 +0.19	16.80	16.44	16.70	1,560,800
09 Feb 26	16.34000 +0.26	17.08	16.00	16.05	1,796,214
06 Feb 26	16.08000 +1.04	16.17	15.21	15.45	2,049,004
05 Feb 26	15.04000 -0.16	15.34	14.84	15.16	1,153,320
04 Feb 26	15.20000 +0.13	15.31	14.79	15.07	1,689,162
03 Feb 26	15.07000 -0.46	15.58	14.84	15.40	1,585,769
02 Feb 26	15.53000 -0.02	15.85	15.30	15.47	1,042,013
30 Jan 26	15.55000 -0.35	16.14	15.50	15.95	1,028,625
29 Jan 26	15.90000 -0.17	16.41	15.69	16.27	1,348,411
28 Jan 26	16.07000 +0.07	16.27	15.95	16.05	1,163,174
27 Jan 26	16.00000 -0.40	16.64	15.98	16.28	1,235,120
26 Jan 26	16.40000 -0.02	16.65	16.31	16.33	860,693
23 Jan 26	16.42000 -0.41	16.90	16.32	16.84	1,462,484
22 Jan 26	16.83000 +0.54	16.94	16.24	16.29	1,277,334
21 Jan 26	16.29000 -0.26	16.71	16.20	16.66	1,639,996
20 Jan 26	16.55000 -0.21	17.13	16.49	16.74	1,378,564
16 Jan 26	16.76000 -0.13	16.92	16.63	16.82	1,232,317
15 Jan 26	16.89000 -0.03	17.07	16.71	16.92	1,107,758
14 Jan 26	16.92000 -0.37	17.17	16.77	17.14	1,212,219
13 Jan 26	17.29000 -0.10	17.53	17.02	17.31	1,418,804
12 Jan 26	17.39000 -0.11	18.05	17.25	17.36	1,738,703
09 Jan 26	17.50000 -0.64	18.18	17.20	18.17	2,137,158
08 Jan 26	18.14000 -0.28	18.65	18.07	18.20	1,273,169
07 Jan 26	18.42000 -0.62	19.13	18.37	19.05	1,847,212
06 Jan 26	19.04000 -0.42	19.77	18.99	19.66	1,288,040
05 Jan 26	19.46000 +0.41	19.78	18.82	19.12	1,406,757
02 Jan 26	19.05000 -0.22	20.27	18.88	19.78	1,358,051
31 Dec 25	19.27000 -0.30	19.70	19.17	19.41	1,163,742
30 Dec 25	19.57000 +0.09	20.30	19.38	19.45	1,407,630
29 Dec 25	19.48000 -0.52	19.64	18.80	19.64	2,372,713
26 Dec 25	20.00000 +0.20	20.10	19.34	19.69	1,036,423
24 Dec 25	19.80000 +0.07	19.99	19.25	19.40	881,241
23 Dec 25	19.73000 +0.28	19.91	19.30	19.48	1,342,819
22 Dec 25	19.45000 +0.46	20.05	19.09	19.09	1,719,413
19 Dec 25	18.99000 +0.01	19.53	18.85	19.00	2,764,535
18 Dec 25	18.98000 +0.09	19.19	18.70	19.10	2,616,411
17 Dec 25	18.89000 -0.21	19.75	18.87	19.27	1,499,814
16 Dec 25	19.10000 -0.11	19.18	18.80	19.14	2,022,735
15 Dec 25	19.21000 -0.60	19.90	19.18	19.81	1,643,187
12 Dec 25	19.81000 +0.40	19.90	19.41	19.64	2,443,162
11 Dec 25	19.41000 -0.22	19.64	19.13	19.54	2,465,286
10 Dec 25	19.63000 +0.37	19.92	19.13	19.22	1,936,404
09 Dec 25	19.26000 -0.03	19.38	18.83	19.19	1,997,205
08 Dec 25	19.29000 -0.28	19.82	19.15	19.50	2,435,641
05 Dec 25	19.57000 +0.83	19.89	19.02	19.25	3,014,049
04 Dec 25	18.74000 -0.24	19.35	18.66	19.06	2,113,776
03 Dec 25	18.98000 -0.61	19.63	18.55	19.42	2,167,736
02 Dec 25	19.59000 -0.15	19.94	19.26	19.74	1,985,003
01 Dec 25	19.74000 +0.21	19.91	19.18	19.45	1,899,310
28 Nov 25	19.53000 -0.20	19.88	19.26	19.88	1,269,862
26 Nov 25	19.73000 +0.25	20.12	19.40	19.48	2,859,765
25 Nov 25	19.48000 +1.32	20.11	19.05	19.26	2,742,917
24 Nov 25	18.16000 +0.06	18.75	18.11	18.30	1,771,345
21 Nov 25	18.10000 -0.07	18.40	17.61	18.17	3,090,220
20 Nov 25	18.17000 -1.06	19.45	18.01	19.05	2,823,788
19 Nov 25	19.23000 -3.19	20.17	18.66	19.50	4,833,559
18 Nov 25	22.42000 +0.21	22.88	21.93	21.93	2,035,189
17 Nov 25	22.21000 -0.23	22.65	22.08	22.50	1,247,288
14 Nov 25	22.44000 -0.85	23.10	22.16	22.84	2,433,161
13 Nov 25	23.29000 +0.05	23.76	23.07	23.36	1,328,726
12 Nov 25	23.24000 -0.29	23.79	23.00	23.64	982,870
11 Nov 25	23.53000 +0.65	23.68	22.92	22.96	1,195,866
10 Nov 25	22.88000 +0.60	23.30	22.42	22.94	1,218,919
07 Nov 25	22.28000 -0.30	22.50	21.59	22.50	1,263,147
06 Nov 25	22.58000 +0.13	22.94	22.09	22.51	1,237,176
05 Nov 25	22.45000 +0.26	22.55	21.81	22.12	1,029,300
04 Nov 25	22.19000 -1.34	22.76	21.12	22.48	2,427,143
03 Nov 25	23.53000 -0.62	24.05	22.45	23.79	2,400,306
31 Oct 25	24.15000 +2.86	25.03	22.42	23.15	5,046,210
30 Oct 25	21.29000 +0.20	21.93	20.67	21.16	2,427,413
29 Oct 25	21.09000 -0.31	21.50	20.83	21.50	2,805,836
28 Oct 25	21.40000 -3.46	23.64	20.45	23.53	8,224,240
27 Oct 25	24.86000 -2.13	27.58	24.81	27.51	2,696,161
24 Oct 25	26.99000 +0.48	27.49	26.99	27.07	1,069,259
23 Oct 25	26.51000 +0.33	26.73	25.90	26.54	1,258,539
22 Oct 25	26.18000 +0.68	26.76	25.30	25.30	2,094,092
21 Oct 25	25.50000 -0.06	26.03	25.29	25.63	948,658
20 Oct 25	25.56000 +0.35	25.82	25.19	25.79	1,057,819
17 Oct 25	25.21000 -0.08	25.69	24.83	24.90	2,552,182
16 Oct 25	25.29000 -0.89	26.24	25.21	26.17	1,657,426
15 Oct 25	26.18000 -0.34	26.94	26.10	26.73	1,160,483
14 Oct 25	26.52000 -0.48	27.04	26.29	26.49	1,673,966
13 Oct 25	27.00000 +0.00	27.98	26.82	27.74	1,128,171
10 Oct 25	27.00000 -0.90	28.99	26.77	27.92	1,785,418
09 Oct 25	27.90000 -0.62	28.63	27.88	28.52	1,372,674
08 Oct 25	28.52000 +0.26	29.09	28.30	28.36	1,297,756
07 Oct 25	28.26000 -2.01	30.40	28.17	30.10	2,314,515
06 Oct 25	30.27000 +0.76	30.58	29.48	29.60	1,115,794
03 Oct 25	29.51000 -1.16	30.99	29.27	30.99	854,353
02 Oct 25	30.67000 +0.98	31.08	30.17	30.28	1,708,686
01 Oct 25	29.69000 +0.91	30.21	29.01	29.40	1,207,868
30 Sep 25	28.78000 -0.97	29.90	28.73	29.87	1,712,746
29 Sep 25	29.75000 +0.00	30.03	29.11	30.02	1,636,043
26 Sep 25	29.75000 -0.77	30.75	29.32	30.50	1,765,905
25 Sep 25	30.52000 -0.65	31.65	30.32	31.30	2,102,976
24 Sep 25	31.17000 -0.33	32.28	31.11	32.09	2,088,092
23 Sep 25	31.50000 +0.79	32.69	30.73	30.73	2,677,756
22 Sep 25	30.71000 +0.38	31.35	29.85	30.23	1,977,583
19 Sep 25	30.33000 -0.01	30.42	29.41	30.39	2,201,932
18 Sep 25	30.34000 -0.42	30.92	30.05	30.75	2,188,933
17 Sep 25	30.76000 +1.92	31.05	28.95	29.17	4,182,076
16 Sep 25	28.84000 +0.07	29.24	28.55	28.85	1,299,688
15 Sep 25	28.77000 +0.41	28.87	28.10	28.41	837,744
12 Sep 25	28.36000 -0.42	28.98	28.28	28.83	1,125,551
11 Sep 25	28.78000 +0.64	28.91	28.04	28.10	1,330,036
10 Sep 25	28.14000 -0.23	28.56	27.77	28.49	1,565,727
09 Sep 25	28.37000 +0.26	29.24	28.16	28.40	1,659,476
08 Sep 25	28.11000 -0.66	28.48	27.64	28.37	1,260,883
05 Sep 25	28.77000 -0.13	29.51	28.67	29.34	1,592,672
04 Sep 25	28.90000 -0.25	29.12	28.65	29.00	1,191,973
03 Sep 25	29.15000 -0.46	29.95	29.05	29.65	969,139
02 Sep 25	29.61000 +0.49	29.66	29.05	29.11	1,382,007
29 Aug 25	29.12000 +0.11	29.99	29.03	29.16	1,407,881
28 Aug 25	29.01000 -0.70	30.32	28.96	30.11	2,357,579
27 Aug 25	29.71000 -0.68	30.16	29.52	30.00	1,292,842
26 Aug 25	30.39000 -0.68	31.18	30.16	31.14	2,096,763
25 Aug 25	31.07000 -0.38	32.45	31.06	31.55	1,335,066
22 Aug 25	31.45000 +0.78	31.81	30.78	30.78	1,535,946
21 Aug 25	30.67000 +0.99	31.04	29.55	29.61	1,405,852
20 Aug 25	29.68000 +0.53	29.70	28.46	29.11	3,173,427
19 Aug 25	29.15000 -0.75	30.60	29.10	30.20	5,013,978
18 Aug 25	29.90000 -2.05	31.92	29.65	31.84	4,275,029
15 Aug 25	31.95000 -1.35	32.49	30.56	31.50	2,452,123
14 Aug 25	33.30000 -1.56	34.54	33.22	34.49	1,861,851
13 Aug 25	34.86000 +0.75	34.95	34.10	34.90	1,411,197
12 Aug 25	34.11000 +1.74	34.58	33.40	33.50	1,958,324
11 Aug 25	32.37000 -1.02	33.50	32.26	33.30	1,106,091
08 Aug 25	33.39000 -0.21	33.80	32.47	33.60	1,105,043
07 Aug 25	33.60000 +0.24	34.17	33.24	33.55	1,850,191
06 Aug 25	33.36000 +0.31	33.69	32.62	33.21	1,314,729
05 Aug 25	33.05000 -0.23	33.68	32.61	33.37	2,590,900
04 Aug 25	33.28000 -0.37	34.26	32.41	34.00	2,840,744
01 Aug 25	33.65000 -0.68	33.82	32.85	33.72	2,748,091
31 Jul 25	34.33000 +0.02	34.49	33.27	34.25	2,422,152
30 Jul 25	34.31000 -0.73	35.35	34.24	35.11	1,559,997
29 Jul 25	35.04000 +0.00	36.08	34.93	35.38	1,883,896
28 Jul 25	35.04000 -0.13	35.37	34.15	35.00	2,398,516
25 Jul 25	35.17000 -0.94	36.37	34.58	36.27	2,736,683
24 Jul 25	36.11000 -3.82	39.96	36.06	39.96	5,838,100
23 Jul 25	39.93000 -0.57	40.81	39.80	40.47	1,717,447
22 Jul 25	40.50000 -1.48	41.54	39.77	41.32	3,966,761
21 Jul 25	41.98000 -0.30	42.77	41.31	42.23	1,942,641
18 Jul 25	42.28000 +0.28	43.20	41.82	42.28	2,318,738
17 Jul 25	42.00000 +0.63	42.14	41.12	41.17	1,867,447
16 Jul 25	41.37000 -1.06	42.11	41.19	42.08	1,517,365
15 Jul 25	42.43000 -0.07	43.04	41.75	42.69	1,745,053
14 Jul 25	42.50000 -0.59	43.56	42.39	43.40	881,126
11 Jul 25	43.09000 +0.26	43.46	42.25	42.65	802,700
10 Jul 25	42.83000 -0.85	44.21	42.02	44.10	1,663,497
09 Jul 25	43.68000 -0.72	44.58	43.31	44.40	1,013,484
08 Jul 25	44.40000 +0.93	45.05	43.91	43.92	1,527,454
07 Jul 25	43.47000 +0.36	44.12	43.09	43.63	1,753,799
03 Jul 25	43.11000 +0.37	43.64	42.14	43.00	1,256,072
02 Jul 25	42.74000 -0.25	43.49	42.33	43.49	1,241,729
01 Jul 25	42.99000 -0.37	44.21	42.71	43.16	724,722
30 Jun 25	43.36000 -1.17	44.26	42.38	44.26	1,529,540
27 Jun 25	44.53000 -0.26	44.83	44.14	44.69	600,704
26 Jun 25	44.79000 -0.41	45.57	44.53	45.32	661,192
25 Jun 25	45.20000 -0.60	46.18	44.96	45.87	1,148,797
24 Jun 25	45.80000 +2.62	45.90	43.19	43.50	1,964,362
23 Jun 25	43.18000 +0.37	43.61	42.58	42.93	673,868
20 Jun 25	42.81000 -0.25	43.75	42.38	43.73	1,049,395
18 Jun 25	43.06000 +0.37	43.58	42.02	42.46	806,746
17 Jun 25	42.69000 +0.03	43.22	42.34	42.69	837,539
16 Jun 25	42.66000 +0.97	43.20	41.50	42.60	1,457,808
13 Jun 25	41.69000 -0.31	42.10	41.10	41.20	1,741,608
12 Jun 25	42.00000 +0.35	42.03	40.81	41.00	1,294,446
11 Jun 25	41.65000 -0.25	42.81	41.52	42.27	1,335,245
10 Jun 25	41.90000 -0.79	42.87	41.79	42.20	870,804
09 Jun 25	42.69000 +0.40	43.01	42.06	42.32	732,486
06 Jun 25	42.29500 -0.68	43.30	41.79	43.30	1,078,684
05 Jun 25	42.97000 +0.54	43.38	42.16	42.73	954,333
04 Jun 25	42.43000 +1.72	42.88	41.06	41.33	1,309,200
03 Jun 25	40.71000 -0.23	41.30	40.06	41.14	1,052,223
02 Jun 25	40.94000 -0.16	41.19	40.05	40.98	724,168
30 May 25	41.10000 -1.34	42.28	40.46	42.05	2,768,223
29 May 25	42.44000 -0.23	43.21	41.97	43.20	707,844
28 May 25	42.67000 +0.12	43.17	42.42	43.00	1,456,892
27 May 25	42.55000 +0.03	43.01	41.79	42.52	1,170,444
23 May 25	42.52000 -0.44	42.78	42.15	42.19	598,054
22 May 25	42.96000 +0.45	43.78	41.89	42.15	1,679,551
21 May 25	42.51000 -0.98	43.96	42.38	43.49	1,181,609
20 May 25	43.49000 -0.46	43.95	41.70	42.53	4,367,564
19 May 25	43.95000 -0.32	44.58	42.73	43.75	1,919,268
16 May 25	44.27000 +0.06	45.08	43.97	44.17	1,408,367
15 May 25	44.21000 -0.87	44.86	43.32	44.68	1,221,703
14 May 25	45.08000 -0.97	47.00	44.65	47.00	2,649,048
13 May 25	46.05000 +0.60	46.88	44.76	44.97	1,308,997
12 May 25	45.45000 +2.89	46.20	44.48	44.95	1,454,655
09 May 25	42.56000 -0.44	43.91	41.93	43.01	802,380
08 May 25	43.00000 +0.36	43.47	42.01	43.44	723,326
07 May 25	42.64000 -1.34	44.20	42.19	44.20	1,473,756
06 May 25	43.98000 +1.20	44.28	42.39	42.78	1,715,433
05 May 25	42.78000 -0.24	43.21	41.63	42.12	1,030,803
02 May 25	43.02000 +2.65	43.44	41.35	41.98	1,139,392
01 May 25	40.37000 -0.66	42.06	40.35	41.04	656,501
30 Apr 25	41.03000 +0.49	41.13	39.66	40.01	1,115,961
29 Apr 25	40.54000 +0.05	40.91	40.00	40.50	875,893
28 Apr 25	40.49000 -0.44	40.81	39.90	40.04	1,599,824
25 Apr 25	40.93000 -0.19	41.69	39.95	40.87	1,494,916
24 Apr 25	41.12000 +1.90	41.40	38.76	39.00	1,433,645
23 Apr 25	39.22000 +1.29	39.79	38.05	38.10	1,884,466
22 Apr 25	37.93000 +2.44	38.35	35.79	35.90	2,513,038
21 Apr 25	35.49000 +0.16	36.09	34.92	35.54	1,423,232
17 Apr 25	35.33000 -1.21	38.26	35.28	37.60	1,392,685
16 Apr 25	36.54000 -2.23	38.32	36.29	38.06	3,585,116
15 Apr 25	38.77000 +0.14	39.28	38.48	38.60	2,264,129
14 Apr 25	38.63000 +2.26	40.99	38.50	38.50	4,616,751
11 Apr 25	36.37000 -0.36	37.55	34.83	37.54	3,872,113
10 Apr 25	36.73000 -0.06	38.70	36.50	37.87	3,568,685
09 Apr 25	36.79000 +0.93	37.75	34.00	35.09	3,801,848
08 Apr 25	35.86000 -0.22	39.69	35.22	38.70	3,096,172
07 Apr 25	36.08000 -2.17	39.42	35.15	35.76	3,158,988
04 Apr 25	38.25000 -5.23	40.51	36.82	40.41	3,217,914
03 Apr 25	43.48000 -2.39	44.45	43.17	44.04	1,856,866
02 Apr 25	45.87000 +1.58	46.13	44.16	44.62	1,511,575
01 Apr 25	44.29000 -0.62	45.62	44.28	44.87	1,150,601
31 Mar 25	44.91000 -0.52	45.40	43.80	44.42	1,317,762
28 Mar 25	45.43000 -2.69	47.66	44.80	47.05	1,629,835
27 Mar 25	48.12000 +1.75	48.94	46.03	46.37	3,830,901
26 Mar 25	46.37000 +2.14	47.61	44.05	44.23	8,429,699
25 Mar 25	44.23000 -0.22	46.02	43.60	43.61	2,390,921
24 Mar 25	44.45000 -0.44	45.18	43.36	44.89	1,301,658
21 Mar 25	44.89000 -1.13	45.88	43.30	45.88	1,977,994
20 Mar 25	46.02000 -1.64	46.49	45.10	45.98	1,815,002
19 Mar 25	47.66000 +0.97	48.81	45.87	47.55	1,621,772
18 Mar 25	46.69000 -0.44	48.07	46.10	47.65	1,474,722
17 Mar 25	47.13000 +3.94	48.50	43.74	45.85	4,216,493
14 Mar 25	43.19000 +3.22	43.78	42.02	43.12	1,485,179
13 Mar 25	39.97000 -0.46	40.42	39.29	40.20	1,263,749
12 Mar 25	40.43000 -0.32	41.54	39.11	40.74	1,232,269
11 Mar 25	40.75000 +2.33	41.40	38.99	39.00	1,227,943
10 Mar 25	38.42000 -2.10	39.85	37.68	39.19	1,470,973
07 Mar 25	40.52000 -0.85	41.79	39.78	41.09	943,534
06 Mar 25	41.37000 -2.05	43.98	41.11	42.95	955,449
05 Mar 25	43.42000 +3.74	43.49	40.99	41.00	1,212,403
04 Mar 25	39.68000 +0.50	40.22	38.30	38.88	1,005,794
03 Mar 25	39.18000 -0.90	41.06	39.08	40.65	1,114,793
28 Feb 25	40.08000 -1.32	40.48	39.42	39.93	1,625,925
27 Feb 25	41.40000 -0.64	42.49	41.02	42.04	879,193
26 Feb 25	42.04000 +1.90	42.50	40.81	41.50	1,047,988
25 Feb 25	40.14000 -0.31	41.05	39.78	40.50	1,297,362
24 Feb 25	40.45000 -1.49	41.97	39.25	41.82	1,796,048
21 Feb 25	41.94000 -0.48	43.27	41.30	43.01	1,286,968
20 Feb 25	42.42000 -1.62	45.90	41.85	45.28	1,502,065
19 Feb 25	44.04000 -1.25	45.25	43.27	45.25	1,122,894
18 Feb 25	45.29000 +1.03	45.45	43.32	45.00	1,804,972
14 Feb 25	44.26000 +0.25	46.25	43.76	45.00	1,933,395
13 Feb 25	44.01000 +1.01	44.46	42.36	42.82	2,181,898
12 Feb 25	43.00000 +1.83	43.20	40.52	41.23	1,281,470
11 Feb 25	41.17000 -2.16	43.00	41.09	42.95	1,659,694
10 Feb 25	43.33000 +0.35	43.83	42.63	43.25	1,526,151
07 Feb 25	42.98000 +0.49	44.00	42.27	43.20	1,202,929
06 Feb 25	42.49000 +2.39	42.52	40.40	40.99	1,188,763
05 Feb 25	40.10000 -0.88	41.07	39.56	40.85	1,034,213
04 Feb 25	40.98000 +1.03	41.55	40.40	40.71	877,603
03 Feb 25	39.95000 +0.05	41.02	38.23	38.94	1,096,676
31 Jan 25	39.90000 -2.29	42.38	39.52	42.21	1,039,584
30 Jan 25	42.19000 +1.23	43.20	41.32	41.44	1,143,395
29 Jan 25	40.96000 -0.58	41.99	40.56	41.60	775,766
28 Jan 25	41.54000 +0.58	41.57	39.74	41.30	855,422
27 Jan 25	40.96000 +1.03	41.30	39.02	39.27	1,690,271
24 Jan 25	39.93000 +1.94	40.14	38.23	38.99	1,234,202
23 Jan 25	37.99000 -1.49	39.66	37.66	39.50	930,533
22 Jan 25	39.48000 +0.50	39.82	38.74	38.98	802,026
21 Jan 25	38.98000 +0.61	39.04	38.04	38.42	1,188,755
17 Jan 25	38.37000 +1.33	38.50	37.00	37.20	1,267,823
16 Jan 25	37.04000 +0.46	37.23	36.60	36.60	1,225,763
15 Jan 25	36.58000 -0.07	37.38	36.53	36.82	752,070
14 Jan 25	36.65000 +0.56	37.21	36.45	36.98	901,869
13 Jan 25	36.09000 +0.00	36.25	35.34	36.00	905,698
10 Jan 25	36.09000 -1.42	37.81	36.01	37.22	807,599
08 Jan 25	37.51000 +0.68	37.56	36.17	36.50	728,261
07 Jan 25	36.83000 +0.31	37.00	36.24	36.47	781,031
06 Jan 25	36.52000 -2.15	39.54	36.43	39.07	1,077,587
03 Jan 25	38.67000 -0.02	39.35	38.27	39.00	712,090
02 Jan 25	38.69000 +0.31	38.81	37.88	38.27	648,106
31 Dec 24	38.38000 +0.66	38.83	37.80	38.09	770,077
30 Dec 24	37.72000 -0.46	38.18	37.39	38.00	1,075,354
27 Dec 24	38.18000 -0.06	38.53	37.84	38.14	652,468
26 Dec 24	38.24000 +0.24	38.32	37.66	37.98	436,108
24 Dec 24	38.00000 -0.20	38.63	37.81	38.39	337,874
23 Dec 24	38.20000 -0.05	38.90	37.79	38.60	722,410
20 Dec 24	38.25000 +0.34	39.40	37.18	37.66	1,726,760
19 Dec 24	37.91000 +0.25	38.73	37.85	38.26	1,170,564
18 Dec 24	37.66000 -2.13	39.68	37.47	39.37	1,296,142
17 Dec 24	39.79000 +1.49	40.23	38.65	38.93	1,723,696
16 Dec 24	38.30000 -0.55	40.06	37.97	39.00	2,159,604
13 Dec 24	38.85000 +1.26	38.86	37.85	38.19	1,138,836
12 Dec 24	37.59000 -0.59	38.37	37.55	38.17	650,200
11 Dec 24	38.18000 +0.11	38.49	37.85	38.00	700,990
10 Dec 24	38.07000 -0.87	38.81	37.50	37.59	860,022
09 Dec 24	38.94000 +2.11	40.31	38.74	38.80	1,907,044
06 Dec 24	36.83000 +0.79	37.46	36.50	36.74	665,293
05 Dec 24	36.04000 -0.40	36.54	35.58	36.50	1,060,180
04 Dec 24	36.44000 +0.47	36.53	35.26	36.05	1,875,656
03 Dec 24	35.97000 -0.21	36.88	35.85	36.10	1,036,461
02 Dec 24	36.18000 -1.93	38.00	35.91	38.00	1,791,991
29 Nov 24	38.11000 +0.23	38.69	37.02	37.50	989,223
27 Nov 24	37.88000 +2.20	37.96	36.19	36.20	1,583,283
26 Nov 24	35.68000 +1.83	35.80	33.00	33.70	1,650,454
25 Nov 24	33.85000 -0.68	34.53	33.66	34.09	1,948,746
22 Nov 24	34.53000 -0.68	34.90	33.63	34.59	1,632,579
21 Nov 24	35.21000 -0.04	35.35	34.80	35.25	1,212,390
20 Nov 24	35.25000 +2.88	35.44	33.55	34.19	1,874,497
19 Nov 24	32.36500 +0.10	32.66	31.72	32.00	815,776
18 Nov 24	32.27000 +1.53	32.47	30.79	30.99	1,648,849
15 Nov 24	30.74000 +1.37	30.97	29.35	29.61	1,147,721
14 Nov 24	29.37000 -0.99	29.99	29.15	29.76	1,213,792
13 Nov 24	30.36000 -0.33	31.19	30.31	31.19	989,969
12 Nov 24	30.69000 -1.90	31.82	30.67	31.76	1,081,375
11 Nov 24	32.59000 +1.39	32.65	31.77	32.40	1,044,678
08 Nov 24	31.20000 -1.88	31.92	30.61	31.86	1,945,226
07 Nov 24	33.08000 +0.73	33.53	32.61	33.20	873,801
06 Nov 24	32.35000 -1.29	32.74	31.82	32.45	903,093
05 Nov 24	33.64000 +0.70	34.14	33.41	33.90	563,283
04 Nov 24	32.94000 +0.36	33.40	32.62	32.72	684,462
01 Nov 24	32.58000 -0.23	33.41	32.45	33.01	971,258
31 Oct 24	32.81000 -0.83	33.50	32.54	33.47	1,040,498
30 Oct 24	33.64000 -0.48	33.93	32.28	33.53	973,632
29 Oct 24	34.12000 -0.86	35.23	34.07	35.00	1,175,117
28 Oct 24	34.98000 +0.16	34.98	34.14	34.61	758,774
25 Oct 24	34.82000 +1.36	35.02	33.30	33.30	2,121,735
24 Oct 24	33.46000 -0.39	34.16	33.05	33.93	862,306
23 Oct 24	33.85000 -0.46	34.86	33.72	34.59	2,280,928
22 Oct 24	34.31000 +1.01	34.59	33.42	33.80	2,617,696
21 Oct 24	33.30000 -0.07	33.61	32.45	32.90	1,133,199
18 Oct 24	33.37000 +1.34	34.92	32.78	33.30	1,553,536
17 Oct 24	32.03000 -0.47	32.42	31.61	32.38	722,035
16 Oct 24	32.50000 +1.20	32.90	31.40	31.84	916,341
15 Oct 24	31.30000 -1.67	32.73	30.84	32.33	1,351,679
14 Oct 24	32.97000 -0.06	33.48	32.56	32.95	1,148,833
11 Oct 24	33.03000 +0.56	33.25	32.02	32.27	1,199,983
10 Oct 24	32.47000 +0.93	32.70	31.86	31.97	1,267,284
09 Oct 24	31.54000 +0.42	31.85	30.01	30.31	1,456,281
08 Oct 24	31.12000 -1.38	31.86	30.51	31.00	1,811,938
07 Oct 24	32.50000 -0.66	33.72	31.43	33.60	1,767,365
04 Oct 24	33.16000 +1.24	33.18	32.19	32.51	991,521
03 Oct 24	31.92000 -1.24	32.32	31.15	31.70	2,067,786
02 Oct 24	33.16000 +2.30	33.19	31.87	32.23	3,192,554
01 Oct 24	30.86000 +1.05	31.10	29.74	30.00	2,671,759
30 Sep 24	29.81000 +0.23	31.82	29.54	30.59	3,312,614
27 Sep 24	29.58000 +1.12	29.69	27.99	28.00	4,009,308
26 Sep 24	28.46000 +1.77	28.88	26.39	26.54	7,927,744
25 Sep 24	26.69000 -0.89	27.50	26.52	27.29	2,332,310
24 Sep 24	27.58000 +1.63	27.60	26.75	27.04	2,279,262
23 Sep 24	25.95000 +0.19	26.35	25.65	25.96	1,138,716
20 Sep 24	25.76000 -0.38	26.24	25.49	26.05	1,378,063
19 Sep 24	26.14000 +1.15	26.15	25.10	25.50	962,143
18 Sep 24	24.99000 -0.16	25.36	24.92	25.27	661,355
17 Sep 24	25.15000 +0.23	25.26	24.85	24.93	993,041
16 Sep 24	24.92000 -0.16	25.27	24.89	25.08	636,601
13 Sep 24	25.08000 +0.17	25.38	24.78	25.38	554,507
12 Sep 24	24.91000 -0.33	25.38	24.78	25.29	771,381
11 Sep 24	25.24000 +0.43	25.25	24.60	24.81	1,193,232
10 Sep 24	24.81000 -0.02	24.96	24.34	24.53	1,283,457
09 Sep 24	24.83000 +0.37	25.39	24.31	24.33	1,111,366
06 Sep 24	24.46000 -0.04	24.80	24.30	24.50	1,353,184
05 Sep 24	24.50000 -0.56	25.12	24.39	25.12	2,160,618
04 Sep 24	25.06000 -0.53	25.55	24.65	25.46	2,187,842
03 Sep 24	25.59000 -0.90	26.27	25.42	26.27	1,290,550
30 Aug 24	26.49000 +0.59	26.50	25.93	26.01	1,849,560
29 Aug 24	25.90000 +0.30	26.06	25.64	25.85	1,808,963
28 Aug 24	25.60000 -0.12	25.98	25.41	25.62	1,457,057
27 Aug 24	25.72000 -0.09	25.92	25.48	25.73	829,745
26 Aug 24	25.81000 +0.79	25.82	24.39	24.95	2,071,440
23 Aug 24	25.02000 -0.18	25.28	24.73	25.08	1,082,634
22 Aug 24	25.20000 +0.36	25.30	24.65	24.67	1,673,083
21 Aug 24	24.84000 -0.10	25.14	23.86	24.70	1,762,722
20 Aug 24	24.94000 +0.46	25.00	24.25	24.48	3,115,159
19 Aug 24	24.48000 -0.02	24.51	23.94	24.50	1,348,288
16 Aug 24	24.50000 +0.79	24.72	23.81	23.93	2,603,888
15 Aug 24	23.71000 +0.01	23.99	23.49	23.83	2,363,609
14 Aug 24	23.70000 +2.59	23.98	22.08	22.34	3,329,487
13 Aug 24	21.11000 +0.42	21.13	20.66	20.75	1,000,733
12 Aug 24	20.69000 +0.34	20.72	20.39	20.52	695,513
09 Aug 24	20.35000 +0.23	20.42	20.00	20.19	837,979
08 Aug 24	20.12000 +0.66	20.17	19.66	19.66	826,439
07 Aug 24	19.46000 -0.04	19.99	19.44	19.83	629,146
06 Aug 24	19.50000 +0.42	19.78	19.06	19.08	724,308
05 Aug 24	19.08000 -0.09	19.09	18.13	18.37	1,034,922
02 Aug 24	19.17000 -0.42	19.55	19.10	19.55	762,174
01 Aug 24	19.59000 -0.72	20.41	19.59	20.34	1,059,861
31 Jul 24	20.31000 +0.61	20.38	19.82	20.05	946,989
30 Jul 24	19.70000 -0.17	20.09	19.54	19.77	544,343
29 Jul 24	19.87000 +0.06	20.10	19.72	19.81	1,044,664
26 Jul 24	19.81000 +0.69	19.81	19.11	19.31	605,522
25 Jul 24	19.12000 +0.02	19.42	18.95	19.09	796,197
24 Jul 24	19.10000 -0.15	19.46	19.01	19.03	527,465
23 Jul 24	19.25000 -0.18	19.50	19.17	19.25	590,766
22 Jul 24	19.43000 +0.19	19.58	19.12	19.24	730,706
19 Jul 24	19.24000 +0.31	19.40	18.80	18.92	929,457
18 Jul 24	18.93000 -0.59	19.74	18.93	19.58	1,096,364
17 Jul 24	19.52000 -0.34	20.07	19.44	19.69	734,717
16 Jul 24	19.86000 +0.09	20.14	19.60	19.65	899,918
15 Jul 24	19.77000 -0.68	20.35	19.46	20.27	1,124,317
12 Jul 24	20.45000 +0.27	20.59	20.32	20.33	660,100
11 Jul 24	20.18000 +0.05	20.60	20.15	20.31	1,316,035
10 Jul 24	20.13000 +0.37	20.33	19.56	19.81	800,895
09 Jul 24	19.76000 +0.46	19.91	19.39	19.39	843,423
08 Jul 24	19.30000 -0.42	19.62	19.09	19.62	738,015
05 Jul 24	19.72000 -0.66	20.20	19.66	20.20	773,646
03 Jul 24	20.38000 +0.59	20.65	19.83	19.88	739,840
02 Jul 24	19.79000 +0.09	19.95	19.67	19.77	721,130
01 Jul 24	19.70000 -0.03	20.14	19.67	19.94	595,591
28 Jun 24	19.73000 +0.34	19.87	19.24	19.63	1,622,343
27 Jun 24	19.39000 -0.64	19.98	19.36	19.94	844,122
26 Jun 24	20.03000 +0.23	20.12	19.85	19.92	898,889
25 Jun 24	19.80000 -0.46	20.41	19.73	20.12	992,289
24 Jun 24	20.26000 +0.50	20.45	19.96	19.96	1,282,400
21 Jun 24	19.76000 +0.11	20.04	19.53	19.59	1,495,094
20 Jun 24	19.65000 -0.13	20.30	19.48	19.99	1,411,859
18 Jun 24	19.78000 +0.26	20.04	19.41	19.41	928,329
17 Jun 24	19.52000 -0.58	20.32	19.20	20.12	923,349
14 Jun 24	20.10000 +0.08	20.44	19.73	19.97	1,990,551
13 Jun 24	20.02000 -0.15	20.77	19.86	20.18	818,906
12 Jun 24	20.17000 +0.05	20.41	20.04	20.34	841,299
11 Jun 24	20.12000 -0.21	20.49	20.08	20.41	1,035,447
10 Jun 24	20.33000 +0.39	20.49	19.53	19.91	711,842
07 Jun 24	19.94000 -0.22	20.57	19.86	19.86	903,195
06 Jun 24	20.16000 +0.68	20.35	19.51	19.52	914,812
05 Jun 24	19.48000 +0.33	19.96	19.30	19.41	1,362,992
04 Jun 24	19.15000 -0.25	19.50	19.02	19.40	726,807
03 Jun 24	19.40000 +0.08	19.75	19.13	19.75	676,954
31 May 24	19.32000 -0.31	19.61	19.16	19.34	1,320,269
30 May 24	19.63000 -0.31	20.04	19.43	19.61	1,921,442
29 May 24	19.94000 +0.04	20.10	19.28	19.50	942,129
28 May 24	19.90000 -0.09	20.19	19.58	19.94	754,051
24 May 24	19.99000 -0.05	20.07	19.85	19.85	842,548
23 May 24	20.04000 -0.41	20.55	19.76	20.18	1,059,091
22 May 24	20.45000 -0.06	20.63	20.18	20.50	1,211,407
21 May 24	20.51000 +0.00	21.05	20.40	20.51	1,511,533
20 May 24	20.51000 -0.79	21.34	20.47	21.29	1,631,711
17 May 24	21.30000 -0.17	21.57	21.17	21.36	1,338,998
16 May 24	21.47000 +0.60	21.53	20.94	21.00	1,038,013
15 May 24	20.87000 +0.16	20.90	20.46	20.80	672,973
14 May 24	20.71000 -0.27	20.77	20.30	20.77	935,164
13 May 24	20.98000 +0.31	21.26	20.72	20.88	704,851
10 May 24	20.67000 -0.23	21.49	20.56	21.00	692,698
09 May 24	20.90000 +0.99	20.99	20.20	20.20	946,468
08 May 24	19.91000 +0.00	20.10	19.71	19.87	798,298
07 May 24	19.91000 +0.32	20.04	19.41	19.50	1,590,621
06 May 24	19.59000 +0.09	19.70	19.17	19.50	739,861
03 May 24	19.50000 -0.38	20.01	19.41	19.89	1,511,925
02 May 24	19.88000 +1.31	20.07	18.81	19.20	1,272,219
01 May 24	18.57000 +0.28	18.82	18.25	18.37	592,227
30 Apr 24	18.29000 -0.27	18.59	18.15	18.38	974,246
29 Apr 24	18.56000 +0.04	18.91	18.36	18.52	1,125,641
26 Apr 24	18.52000 -0.35	19.59	18.48	19.21	1,282,950
25 Apr 24	18.87000 +0.14	18.92	18.24	18.62	1,192,138
24 Apr 24	18.73000 +0.22	19.11	18.51	18.73	1,100,091
23 Apr 24	18.51000 +0.22	18.83	18.29	18.40	1,016,337
22 Apr 24	18.29000 +0.27	18.45	17.95	18.15	1,041,309
19 Apr 24	18.02000 +0.00	18.18	17.96	17.99	959,392
18 Apr 24	18.02000 +0.18	18.43	17.99	18.09	987,528
17 Apr 24	17.84000 -0.04	18.18	17.83	18.05	792,282
16 Apr 24	17.88000 -0.47	18.25	17.76	18.25	818,987
15 Apr 24	18.35000 -0.19	19.12	18.27	18.92	1,149,588
12 Apr 24	18.54000 -1.46	19.40	18.51	19.25	991,798
11 Apr 24	20.00000 +0.10	20.61	19.94	20.20	792,934
10 Apr 24	19.90000 -0.09	20.44	19.76	19.97	687,876
09 Apr 24	19.99000 +0.39	20.15	19.73	19.73	743,283
08 Apr 24	19.60000 +0.32	19.78	19.27	19.28	607,867
05 Apr 24	19.28000 +0.26	19.47	18.78	18.85	1,025,601
04 Apr 24	19.02000 -0.74	19.94	18.91	19.89	940,094
03 Apr 24	19.76000 +0.14	19.84	19.41	19.60	1,264,697
02 Apr 24	19.62000 +0.94	19.66	18.67	18.83	1,159,383
01 Apr 24	18.68000 +0.25	19.00	18.58	18.60	909,035
28 Mar 24	18.43000 +0.23	18.71	18.10	18.10	1,010,104
27 Mar 24	18.20000 -0.31	18.54	18.19	18.25	663,999
26 Mar 24	18.51000 +0.10	18.75	18.20	18.24	731,550
25 Mar 24	18.41000 -0.55	19.08	18.25	18.54	822,882
22 Mar 24	18.96000 -0.64	19.39	18.74	19.35	1,284,114
21 Mar 24	19.60000 -0.30	20.25	19.27	19.95	1,207,718
20 Mar 24	19.90000 +1.43	19.90	18.68	18.71	2,288,340
19 Mar 24	18.47000 +0.00	18.56	18.18	18.35	1,124,956
18 Mar 24	18.47000 +0.16	18.51	18.05	18.40	1,394,615
15 Mar 24	18.31000 -0.29	18.93	18.24	18.90	2,565,457
14 Mar 24	18.60000 +0.24	18.68	17.53	17.96	4,067,532
13 Mar 24	18.36000 +2.06	19.08	16.47	16.50	4,533,775
12 Mar 24	16.30000 +1.10	16.63	15.50	15.62	1,754,393
11 Mar 24	15.20000 -0.23	15.98	15.19	15.65	1,267,824
08 Mar 24	15.43000 +0.24	15.65	15.16	15.37	1,069,096
07 Mar 24	15.19000 -0.30	15.62	15.14	15.40	1,209,877
06 Mar 24	15.49000 +0.24	16.08	15.45	15.66	1,470,827
05 Mar 24	15.25000 -0.09	15.50	15.06	15.28	1,370,223
04 Mar 24	15.34000 -0.56	16.06	15.28	15.99	634,397
01 Mar 24	15.90000 +0.45	16.16	15.62	15.62	568,583
29 Feb 24	15.45000 -0.05	15.97	15.45	15.70	1,438,773
28 Feb 24	15.50000 -0.27	15.66	15.42	15.44	300,655
27 Feb 24	15.77000 +0.39	15.94	15.46	15.69	462,853
26 Feb 24	15.38000 -0.37	15.82	15.20	15.70	551,805
23 Feb 24	15.75000 +0.28	15.91	15.44	15.54	415,870
22 Feb 24	15.47000 +0.07	15.79	15.43	15.50	586,071
21 Feb 24	15.40000 +0.19	15.80	15.21	15.21	555,764
20 Feb 24	15.21000 +0.00	15.33	14.88	15.20	1,013,321
16 Feb 24	15.21000 -0.01	15.45	15.20	15.30	745,190
15 Feb 24	15.22000 -0.09	15.55	15.20	15.31	447,117
14 Feb 24	15.31000 +0.27	15.41	14.98	15.31	771,253
13 Feb 24	15.04000 +0.19	15.37	14.72	14.72	778,754
12 Feb 24	14.85000 +0.61	15.00	14.29	14.29	398,071
09 Feb 24	14.24000 +0.12	14.47	13.81	14.22	524,935
08 Feb 24	14.12000 -0.40	14.45	14.09	14.41	650,952
07 Feb 24	14.52000 -0.42	14.81	14.45	14.67	903,560
06 Feb 24	14.94000 +1.16	15.00	14.39	14.46	838,713
05 Feb 24	13.78000 -0.09	14.10	13.71	13.92	412,828
02 Feb 24	13.87000 -0.49	14.09	13.83	14.05	582,448
01 Feb 24	14.36000 +0.01	14.68	14.24	14.50	393,018
31 Jan 24	14.35000 +0.35	14.76	13.95	13.95	939,002
30 Jan 24	14.00000 -0.14	14.23	13.85	13.85	555,879
29 Jan 24	14.14000 -0.52	14.73	14.02	14.68	773,676
26 Jan 24	14.66000 -0.18	14.90	14.51	14.61	471,400
25 Jan 24	14.84000 -0.25	15.27	14.77	15.23	734,103
24 Jan 24	15.09000 +0.42	15.26	14.90	15.00	937,798
23 Jan 24	14.67000 +0.80	14.79	14.25	14.25	1,226,633
22 Jan 24	13.87000 -0.59	14.43	13.80	14.10	1,175,329
19 Jan 24	14.46000 -0.04	14.60	14.39	14.50	612,741
18 Jan 24	14.50000 +0.03	14.57	14.35	14.50	495,893
17 Jan 24	14.47000 +0.04	14.50	13.91	14.00	717,178
16 Jan 24	14.43000 -0.81	15.06	14.25	15.02	771,475
12 Jan 24	15.24000 +0.02	15.81	15.16	15.16	609,667
11 Jan 24	15.22000 +0.58	15.34	14.67	14.94	358,563
10 Jan 24	14.64000 -0.36	15.11	14.63	15.00	413,523
09 Jan 24	15.00000 +0.01	15.05	14.70	14.71	633,954
08 Jan 24	14.99000 -0.26	15.10	14.64	15.00	547,615
05 Jan 24	15.24500 +0.02	15.29	15.09	15.19	337,570
04 Jan 24	15.22000 -0.24	15.38	15.09	15.38	484,277
03 Jan 24	15.46000 +0.35	15.48	15.08	15.12	370,731
02 Jan 24	15.11000 -0.71	15.52	15.00	15.49	442,881
29 Dec 23	15.82000 +0.09	16.02	15.60	15.77	580,041
28 Dec 23	15.73000 +0.61	16.02	15.30	15.38	872,967
27 Dec 23	15.12000 +0.27	15.18	14.81	14.90	458,864
26 Dec 23	14.85000 -0.15	15.25	14.59	15.04	338,264
22 Dec 23	15.00000 +0.15	15.18	14.42	14.57	558,385
21 Dec 23	14.85000 +0.85	14.85	14.33	14.44	659,543
20 Dec 23	14.00000 -0.57	14.49	13.99	14.35	741,360
19 Dec 23	14.57000 +0.16	14.74	14.22	14.38	694,765
18 Dec 23	14.41000 -0.42	15.04	14.40	15.04	473,166
15 Dec 23	14.83000 +0.12	15.04	14.57	14.89	861,620
14 Dec 23	14.71000 +0.18	15.00	14.63	14.68	582,297
13 Dec 23	14.53000 +0.16	14.54	13.90	14.29	726,064
12 Dec 23	14.37000 -0.31	14.62	14.14	14.58	662,918
11 Dec 23	14.68000 -0.09	14.83	14.41	14.62	671,631
08 Dec 23	14.77000 -0.02	15.02	14.51	14.61	598,427
07 Dec 23	14.79000 +0.06	14.86	14.54	14.76	619,825
06 Dec 23	14.73000 +0.09	15.00	14.69	14.82	1,135,695
05 Dec 23	14.64000 -0.23	14.78	14.28	14.51	501,771
04 Dec 23	14.87000 -0.40	15.12	14.56	15.03	718,778
01 Dec 23	15.27000 -0.25	15.49	14.80	15.28	466,725
30 Nov 23	15.52000 -0.08	15.69	15.06	15.62	1,707,921
29 Nov 23	15.60000 -0.19	15.79	15.50	15.56	918,941
28 Nov 23	15.79000 +0.09	15.97	15.58	15.64	1,157,419
27 Nov 23	15.70000 -0.35	16.02	15.66	15.89	1,568,838
24 Nov 23	16.05000 -0.02	16.05	15.74	15.82	269,103
22 Nov 23	16.07000 -0.46	16.55	15.81	16.50	905,939
21 Nov 23	16.53000 -0.43	16.80	16.16	16.74	1,897,630
20 Nov 23	16.96000 +0.09	17.37	16.43	17.03	638,263
17 Nov 23	16.87000 +1.38	17.88	15.92	16.46	1,314,140
16 Nov 23	15.49000 -0.94	15.90	15.19	15.72	748,293
15 Nov 23	16.43000 +0.61	16.90	16.05	16.16	886,443
14 Nov 23	15.82000 +0.34	15.93	15.40	15.74	524,200
13 Nov 23	15.48000 +0.12	15.68	15.22	15.43	442,247
10 Nov 23	15.36000 +0.33	15.41	14.84	15.12	265,508
09 Nov 23	15.03000 -0.40	15.50	15.03	15.38	292,584
08 Nov 23	15.43000 -0.27	15.83	15.39	15.57	529,238
07 Nov 23	15.70000 -0.30	15.80	15.50	15.77	682,845
06 Nov 23	16.00000 +0.06	16.24	15.88	16.15	312,747
03 Nov 23	15.94000 +0.80	16.23	15.45	15.50	440,039
02 Nov 23	15.14000 +0.47	15.22	14.83	14.89	743,709
01 Nov 23	14.67000 -0.12	15.09	14.58	14.64	819,559
31 Oct 23	14.79000 -0.01	14.86	14.14	14.63	1,001,879
30 Oct 23	14.80000 -0.28	15.43	14.70	15.35	803,079
27 Oct 23	15.08000 +0.25	15.25	14.96	15.00	408,293
26 Oct 23	14.83000 +0.17	15.08	14.67	14.68	679,476
25 Oct 23	14.66000 -0.61	15.13	14.59	15.00	877,527
24 Oct 23	15.27000 +0.81	15.49	14.46	14.46	916,806
23 Oct 23	14.46000 +0.55	14.74	13.73	13.90	652,595
20 Oct 23	13.91000 -0.33	14.14	13.68	14.12	633,560
19 Oct 23	14.24000 -0.63	14.89	14.19	14.72	787,494
18 Oct 23	14.87000 -0.72	15.86	14.80	15.47	723,563
17 Oct 23	15.59000 -0.23	15.95	15.37	15.56	503,009
16 Oct 23	15.82000 -0.60	16.42	15.77	16.25	489,209
13 Oct 23	16.42000 -0.08	16.54	16.31	16.31	438,872
12 Oct 23	16.50000 -0.29	16.91	16.40	16.91	407,465
11 Oct 23	16.79000 -0.27	17.61	16.64	17.12	892,256
10 Oct 23	17.06000 +0.93	17.19	16.29	16.29	968,244
09 Oct 23	16.13000 +0.45	16.14	15.44	15.56	636,815
06 Oct 23	15.67500 +0.74	15.92	14.94	14.97	744,576
05 Oct 23	14.93000 +0.28	14.99	14.64	14.75	494,823
04 Oct 23	14.65000 -0.46	15.17	14.60	15.14	574,644
03 Oct 23	15.11000 -0.45	15.31	15.00	15.12	521,120
02 Oct 23	15.56000 +0.20	15.68	15.34	15.40	647,100
29 Sep 23	15.36000 +0.29	15.61	15.10	15.37	595,100
28 Sep 23	15.07000 +0.00	15.22	14.94	14.94	652,222
27 Sep 23	15.07000 -0.01	15.25	14.85	15.14	530,337
26 Sep 23	15.08000 -0.51	15.39	15.04	15.28	908,680
25 Sep 23	15.59000 +0.17	15.68	15.00	15.00	574,056
22 Sep 23	15.42000 +0.64	15.59	15.10	15.30	582,262
21 Sep 23	14.78000 -0.41	14.92	14.49	14.51	484,266
20 Sep 23	15.19000 -0.08	15.60	15.19	15.32	699,039
19 Sep 23	15.27000 +0.30	15.75	15.00	15.00	707,291
18 Sep 23	14.97000 -0.68	15.51	14.91	15.50	724,195
15 Sep 23	15.65000 -0.46	16.21	15.64	15.97	602,474
14 Sep 23	16.11000 +0.42	16.15	15.72	15.95	623,694
13 Sep 23	15.69000 -0.01	15.78	15.46	15.48	570,378
12 Sep 23	15.70000 -0.06	16.10	15.52	15.59	1,115,366
11 Sep 23	15.75500 +0.16	16.22	15.47	16.00	620,243
08 Sep 23	15.59000 -0.31	15.98	15.30	15.94	785,751
07 Sep 23	15.90000 -1.07	16.51	15.72	16.50	1,172,987
06 Sep 23	16.96500 -0.28	17.61	16.96	17.24	762,914
05 Sep 23	17.25000 -0.45	17.67	17.16	17.49	527,531
01 Sep 23	17.70000 +0.70	17.97	17.26	17.26	713,178
31 Aug 23	17.00000 -0.17	17.34	16.90	17.01	654,065
30 Aug 23	17.17000 -0.08	17.30	16.96	16.96	476,474
29 Aug 23	17.25000 +0.84	17.28	16.54	16.71	522,229
28 Aug 23	16.41000 +0.61	16.54	15.83	15.83	780,568
25 Aug 23	15.80000 -0.29	16.00	15.50	16.00	562,628
24 Aug 23	16.09000 +0.55	16.15	15.60	15.64	1,126,668
23 Aug 23	15.54000 -0.11	15.84	15.41	15.74	946,921
22 Aug 23	15.65000 -0.28	16.42	15.53	16.15	852,186
21 Aug 23	15.93000 -0.03	16.04	15.49	15.82	803,013
18 Aug 23	15.96000 -0.29	16.11	15.66	15.67	899,950
17 Aug 23	16.25000 +0.32	16.55	16.10	16.30	506,315
16 Aug 23	15.93000 -0.28	16.15	15.77	16.01	918,768
15 Aug 23	16.21000 -0.20	16.45	15.92	16.35	823,534
14 Aug 23	16.41000 -0.29	16.58	16.05	16.47	1,990,503
11 Aug 23	16.70000 -1.30	17.49	16.51	17.48	1,389,826
10 Aug 23	18.00000 -0.01	18.80	17.92	18.22	470,400
09 Aug 23	18.01000 +0.36	18.04	17.70	18.00	840,278
08 Aug 23	17.65000 +0.02	17.73	17.09	17.29	1,334,936
07 Aug 23	17.63000 -0.47	18.29	17.39	18.22	1,048,488
04 Aug 23	18.10000 -0.02	18.63	18.01	18.01	726,792
03 Aug 23	18.12000 +0.46	18.62	17.93	17.95	597,053
02 Aug 23	17.66000 -1.02	18.40	17.61	18.35	820,763
01 Aug 23	18.68000 -1.28	19.60	18.67	19.49	720,010
31 Jul 23	19.96000 +0.36	20.17	19.55	19.56	977,726
28 Jul 23	19.60000 +0.79	20.40	19.39	19.75	1,793,554
27 Jul 23	18.81000 -0.51	19.43	18.72	19.32	657,497
26 Jul 23	19.32000 +0.26	19.69	19.05	19.05	712,262
25 Jul 23	19.06000 -0.02	19.85	18.93	19.40	951,174
24 Jul 23	19.08000 +0.74	19.59	18.29	18.30	811,651
21 Jul 23	18.34000 -0.09	18.59	18.28	18.49	635,461
20 Jul 23	18.43000 +0.25	18.67	17.88	18.00	438,454
19 Jul 23	18.18000 -0.01	18.99	18.16	18.40	477,782
18 Jul 23	18.19000 -0.60	18.63	17.92	18.53	992,490
17 Jul 23	18.79000 -0.13	19.03	18.30	18.67	871,890
14 Jul 23	18.92000 -0.51	19.29	18.79	19.16	629,608
13 Jul 23	19.43000 +0.63	19.44	18.93	18.99	845,773
12 Jul 23	18.80000 +0.38	19.18	18.69	18.89	1,031,627
11 Jul 23	18.41500 -0.21	18.75	18.12	18.66	594,459
10 Jul 23	18.63000 +0.41	18.78	18.01	18.14	908,539
07 Jul 23	18.22000 +1.04	18.46	17.13	17.13	1,147,381
06 Jul 23	17.18000 -0.78	17.78	16.82	17.78	1,106,023
05 Jul 23	17.96000 -0.04	18.21	17.69	17.74	787,702
03 Jul 23	18.00000 +0.72	18.16	17.61	17.69	527,729
30 Jun 23	17.28000 +0.02	17.76	17.09	17.31	495,024
29 Jun 23	17.26000 -0.17	17.33	16.89	17.04	784,912
28 Jun 23	17.43000 -0.28	17.70	16.94	17.61	1,387,980
27 Jun 23	17.71000 +2.08	17.90	15.69	15.89	2,811,772
26 Jun 23	15.63000 -0.67	16.59	15.62	16.28	612,347
23 Jun 23	16.30000 +0.14	16.46	15.64	15.98	695,955
22 Jun 23	16.16000 +0.48	16.62	15.46	15.56	1,171,730
21 Jun 23	15.68000 +0.03	16.02	15.41	15.61	772,744
20 Jun 23	15.65000 -0.48	16.09	15.24	16.06	999,959
16 Jun 23	16.13000 -0.22	16.92	15.81	16.80	824,020
15 Jun 23	16.35000 -0.04	16.86	16.17	16.67	626,104
14 Jun 23	16.39000 +0.53	16.58	15.86	15.86	730,302
13 Jun 23	15.86000 +0.08	16.49	15.70	16.26	576,511
12 Jun 23	15.78000 -0.47	16.69	15.75	16.19	576,824
09 Jun 23	16.25000 +0.46	16.56	15.78	15.85	2,439,084
08 Jun 23	15.79000 -0.07	16.20	15.77	16.04	414,913
07 Jun 23	15.86000 -0.08	16.35	15.58	15.70	1,296,325
06 Jun 23	15.94000 +1.54	16.00	14.40	14.40	1,275,332
05 Jun 23	14.40000 -0.57	14.96	14.25	14.82	750,688
02 Jun 23	14.97000 +0.31	15.49	14.95	15.24	904,678
01 Jun 23	14.66000 +0.91	14.77	13.66	13.79	905,835
31 May 23	13.75000 +0.23	13.75	13.12	13.42	2,010,711
30 May 23	13.52000 -0.25	14.03	13.31	13.85	1,342,223
26 May 23	13.77000 -0.23	14.27	13.76	14.08	981,563
25 May 23	14.00000 -0.24	14.23	13.70	14.23	1,317,676
24 May 23	14.24000 -0.47	15.06	14.21	14.75	1,336,951
23 May 23	14.71000 -0.18	15.12	14.67	14.81	1,131,815
22 May 23	14.88500 -0.14	15.48	14.88	15.09	931,649
19 May 23	15.03000 -1.03	15.85	14.41	15.85	1,616,982
18 May 23	16.06000 -1.26	17.36	15.97	17.32	822,944
17 May 23	17.32000 -0.06	17.32	16.86	17.20	476,658
16 May 23	17.38000 -0.68	17.74	17.11	17.52	409,922
15 May 23	18.06000 +0.70	18.19	17.26	17.65	922,312
12 May 23	17.36000 -0.19	17.62	17.01	17.48	1,083,046
11 May 23	17.55000 +0.79	17.55	16.68	16.82	1,012,300
10 May 23	16.76000 -0.35	17.20	16.50	17.01	1,352,284
09 May 23	17.11000 -0.67	17.49	16.99	17.25	1,420,798
08 May 23	17.78000 -0.42	18.28	17.72	18.28	799,226
05 May 23	18.20000 +0.42	18.31	17.60	18.08	761,444
04 May 23	17.78000 +0.83	18.05	16.94	17.41	704,512
03 May 23	16.95000 +0.19	17.23	16.55	16.88	808,575
02 May 23	16.76000 -1.23	18.07	16.75	17.89	1,371,210
01 May 23	17.99000 +0.35	18.36	17.68	17.69	688,166
28 Apr 23	17.64000 +0.14	18.00	17.38	17.38	470,835
27 Apr 23	17.50000 +0.91	17.64	16.24	16.78	494,143
26 Apr 23	16.59000 +0.35	16.83	16.36	16.80	393,880
25 Apr 23	16.24000 -0.73	16.90	16.17	16.80	588,193
24 Apr 23	16.97000 -0.50	17.50	16.78	17.47	1,057,705
21 Apr 23	17.47000 -0.76	18.02	17.24	18.00	924,792
20 Apr 23	18.23000 +0.18	18.55	17.96	18.24	395,974
19 Apr 23	18.05000 -0.31	18.30	17.90	18.03	445,956
18 Apr 23	18.36000 -0.70	19.15	18.30	19.10	629,417
17 Apr 23	19.06000 +0.25	19.19	18.93	19.10	264,235
14 Apr 23	18.81000 -0.31	19.29	18.61	19.13	435,885
13 Apr 23	19.12000 +0.45	19.49	18.95	19.10	366,122
12 Apr 23	18.67000 -0.94	19.66	18.48	19.40	926,450
11 Apr 23	19.61000 +0.56	19.77	19.11	19.18	548,338
10 Apr 23	19.05000 +0.10	19.10	18.67	18.85	898,327
06 Apr 23	18.95000 +0.19	19.05	18.67	18.79	436,264
05 Apr 23	18.76000 -0.63	19.40	18.68	19.36	404,454
04 Apr 23	19.39000 -0.31	19.66	19.01	19.45	296,877
03 Apr 23	19.70000 +0.30	20.16	19.57	19.57	613,085
31 Mar 23	19.40000 -0.32	19.89	19.40	19.68	634,408
30 Mar 23	19.72000 +0.43	19.87	19.09	19.49	1,017,920
29 Mar 23	19.29000 +0.79	19.35	18.50	18.50	723,391
28 Mar 23	18.50000 +0.30	19.19	18.22	19.09	977,963
27 Mar 23	18.20000 +0.11	18.31	17.80	17.80	593,099
24 Mar 23	18.09000 -0.25	18.43	17.87	18.00	445,106
23 Mar 23	18.34000 +0.55	18.98	18.07	18.37	778,097
22 Mar 23	17.79000 -0.13	18.41	17.73	18.31	466,609
21 Mar 23	17.92000 +0.39	18.55	17.55	18.55	688,341
20 Mar 23	17.53000 +0.65	17.77	16.68	16.88	1,173,181
17 Mar 23	16.88000 +0.10	17.50	16.55	17.30	2,150,747
16 Mar 23	16.78000 +0.21	16.81	15.80	16.23	844,365
15 Mar 23	16.57000 -0.69	16.81	16.40	16.72	960,572
14 Mar 23	17.26000 +0.16	17.84	16.65	17.01	1,942,515
13 Mar 23	17.10000 -0.37	17.92	16.55	17.30	1,588,188
10 Mar 23	17.47000 -0.54	18.51	17.11	17.61	2,074,600
09 Mar 23	18.01000 -1.58	19.18	17.99	19.02	1,955,087
08 Mar 23	19.59000 +0.26	19.66	19.16	19.16	852,330
07 Mar 23	19.33000 -1.37	20.21	19.02	20.21	1,300,500
06 Mar 23	20.70000 -1.28	21.78	20.70	21.70	660,956
03 Mar 23	21.98000 -0.02	22.21	21.73	21.79	1,385,181
02 Mar 23	22.00000 +0.09	22.09	21.40	21.68	1,150,014
01 Mar 23	21.91000 +1.55	21.92	21.31	21.61	880,840
28 Feb 23	20.36000 -0.26	21.19	20.34	20.60	2,004,133
27 Feb 23	20.62000 -0.13	21.27	20.49	21.27	706,015
24 Feb 23	20.75000 -0.26	20.86	20.30	20.37	851,300
23 Feb 23	21.01000 +0.42	21.61	20.68	21.00	1,101,807
22 Feb 23	20.59000 +0.33	21.19	20.40	20.42	1,122,846
21 Feb 23	20.26000 -0.70	20.80	20.13	20.67	1,144,002
17 Feb 23	20.96000 -0.71	21.39	20.68	21.15	1,379,978
16 Feb 23	21.67000 -0.33	22.17	21.51	21.80	892,806
15 Feb 23	22.00000 +0.32	22.10	21.15	21.20	878,207
14 Feb 23	21.68000 -0.26	22.02	21.35	21.35	885,683
13 Feb 23	21.94000 +0.80	22.20	21.40	21.65	1,107,041
10 Feb 23	21.14000 -0.84	21.70	21.04	21.25	668,039
09 Feb 23	21.98000 +0.03	22.79	21.82	22.79	792,833
08 Feb 23	21.95000 -0.43	22.40	21.80	22.01	681,330
07 Feb 23	22.38000 +0.38	22.70	21.87	22.22	597,210
06 Feb 23	22.00000 -0.13	22.48	21.03	21.30	1,240,093
03 Feb 23	22.13000 -1.36	23.28	22.03	22.88	1,611,887
02 Feb 23	23.49000 -1.51	25.49	23.30	25.29	1,551,004
01 Feb 23	25.00000 +0.87	25.28	24.41	24.52	1,155,843
31 Jan 23	24.13000 -0.01	24.60	23.89	23.89	1,728,868
30 Jan 23	24.14000 -0.49	24.32	22.74	23.36	1,526,359
27 Jan 23	24.63000 +1.08	24.67	23.14	23.54	1,391,548
26 Jan 23	23.55000 +0.52	23.69	22.91	23.50	1,269,213
25 Jan 23	23.03000 +0.65	23.05	22.08	22.09	496,682
24 Jan 23	22.38000 +0.01	22.42	21.93	22.00	576,948
23 Jan 23	22.37000 -0.11	22.99	22.03	22.70	650,731
20 Jan 23	22.48000 +0.88	22.70	21.76	22.20	2,121,635
19 Jan 23	21.60000 -0.24	22.30	21.34	22.16	1,380,494
18 Jan 23	21.84000 -0.66	22.80	21.71	22.61	1,272,121
17 Jan 23	22.50000 -0.44	22.80	22.00	22.59	916,370
13 Jan 23	22.94000 +0.90	23.37	22.30	22.43	1,857,955
12 Jan 23	22.04000 -0.95	22.72	21.73	22.69	1,246,896
11 Jan 23	22.99000 +0.01	23.17	22.64	22.71	1,197,470
10 Jan 23	22.98000 -0.51	23.76	22.70	23.73	2,100,222
09 Jan 23	23.49000 +0.49	24.48	23.23	24.00	2,775,602
06 Jan 23	23.00000 -0.05	23.11	22.56	23.05	1,450,226
05 Jan 23	23.05000 -0.26	23.32	22.42	22.73	1,561,424
04 Jan 23	23.31000 +2.41	23.37	21.75	21.95	1,976,941
03 Jan 23	20.90000 +0.54	21.34	20.44	20.52	1,385,706
30 Dec 22	20.36000 +0.02	20.38	19.45	19.54	1,095,230
29 Dec 22	20.34000 +0.79	20.39	19.42	19.63	638,470
28 Dec 22	19.55000 -0.67	20.20	19.35	20.10	1,491,612
27 Dec 22	20.22000 +0.96	20.30	19.26	19.29	2,092,745
23 Dec 22	19.26000 -0.12	19.74	19.02	19.36	1,574,939
22 Dec 22	19.38000 -0.12	19.80	19.12	19.48	1,943,304
21 Dec 22	19.50000 +1.38	19.50	17.93	18.20	1,793,656
20 Dec 22	18.12000 +0.16	18.15	17.16	17.31	988,472
19 Dec 22	17.96000 +0.24	18.05	17.55	17.90	1,542,926
16 Dec 22	17.72000 -0.06	18.38	17.63	18.00	1,464,029
15 Dec 22	17.78000 -0.27	18.74	17.72	18.00	1,802,432
14 Dec 22	18.05000 -0.13	18.18	17.54	17.68	1,452,408
13 Dec 22	18.18000 +0.66	18.44	17.87	18.18	1,849,556
12 Dec 22	17.52000 -0.43	17.69	16.86	17.30	1,484,867
09 Dec 22	17.95000 +0.29	18.08	16.43	17.50	6,231,571
08 Dec 22	17.66000 +0.82	18.30	16.94	17.35	3,459,496
07 Dec 22	16.84000 -0.87	17.00	15.91	16.96	2,424,844
06 Dec 22	17.71000 +0.72	18.15	16.82	17.29	3,075,663
05 Dec 22	16.99000 -0.05	18.10	16.83	17.88	4,364,920
02 Dec 22	17.04000 +1.14	17.16	15.52	15.68	4,030,517
01 Dec 22	15.90000 +0.21	16.00	14.89	15.70	1,495,609
30 Nov 22	15.69000 +1.13	15.72	14.79	15.10	2,428,740
29 Nov 22	14.56000 +1.14	14.68	13.98	14.08	1,613,879
28 Nov 22	13.42000 +0.20	13.56	13.10	13.30	992,496
25 Nov 22	13.22000 -0.46	13.34	12.90	13.14	554,530
23 Nov 22	13.68000 +0.54	14.19	13.26	13.37	1,339,604
22 Nov 22	13.14000 -0.25	13.55	12.95	13.31	1,098,291
21 Nov 22	13.39000 -0.61	13.97	13.36	13.78	950,932
18 Nov 22	14.00000 -1.34	15.30	13.92	15.28	1,224,292
17 Nov 22	15.34000 +0.47	15.51	14.13	14.25	1,426,191
16 Nov 22	14.87000 -1.53	15.97	14.54	15.89	1,317,497
15 Nov 22	16.40000 +1.16	17.27	15.60	15.70	2,581,951
14 Nov 22	15.24000 +0.66	15.52	14.53	14.90	2,869,560
11 Nov 22	14.58000 +0.98	15.98	13.75	14.10	1,923,688
10 Nov 22	13.60000 +1.22	13.74	12.76	13.25	1,074,425
09 Nov 22	12.38000 -0.26	12.89	12.07	12.12	1,742,028
08 Nov 22	12.64000 +0.00	12.89	11.95	12.40	800,249
07 Nov 22	12.64000 -0.92	12.82	11.84	12.67	968,927
14 Oct 22	13.56000 -0.74	14.60	13.45	14.52	578,598
13 Oct 22	14.30000 +0.70	14.53	12.99	13.24	782,709
12 Oct 22	13.60000 -0.03	13.86	13.18	13.63	482,000
11 Oct 22	13.63000 -0.25	14.18	13.22	13.73	925,258
10 Oct 22	13.88000 -0.91	14.77	13.70	14.77	558,777
07 Oct 22	14.79000 -0.71	15.23	14.72	15.23	521,555
06 Oct 22	15.50000 -0.06	15.90	15.21	15.44	559,343
05 Oct 22	15.56000 +0.78	15.67	14.33	14.68	999,950
04 Oct 22	14.78000 +1.51	15.02	13.78	13.90	908,433
03 Oct 22	13.27000 +0.45	13.32	12.72	12.81	422,156
30 Sep 22	12.82000 +0.22	12.97	12.55	12.62	436,150
29 Sep 22	12.60000 -0.60	12.93	12.15	12.91	790,233
28 Sep 22	13.20000 +0.54	13.29	11.91	12.50	866,567
27 Sep 22	12.66000 -0.52	13.51	12.60	13.40	598,272
26 Sep 22	13.18000 -0.02	13.37	13.02	13.22	486,796
23 Sep 22	13.20000 -0.82	13.76	13.18	13.72	500,433
22 Sep 22	14.02000 +0.17	14.68	13.91	14.02	465,278
21 Sep 22	13.85000 -0.57	14.33	13.68	14.33	552,138
20 Sep 22	14.42000 +0.13	14.81	14.23	14.32	576,129
19 Sep 22	14.29000 +0.57	14.34	13.53	13.60	691,042
16 Sep 22	13.72000 -0.52	14.02	13.33	13.81	1,037,620
15 Sep 22	14.24000 -0.02	14.46	13.97	13.97	613,429
14 Sep 22	14.26000 -0.32	14.65	14.08	14.65	524,497
13 Sep 22	14.58000 -0.80	15.30	14.57	14.81	678,887
12 Sep 22	15.38000 +0.81	15.46	14.68	14.69	924,641
09 Sep 22	14.57000 +0.92	14.59	13.92	13.97	581,093
08 Sep 22	13.65000 +0.10	13.67	13.10	13.35	568,648
07 Sep 22	13.55000 -0.16	13.89	13.34	13.84	749,018
06 Sep 22	13.71000 -0.41	14.05	13.51	14.05	792,740
02 Sep 22	14.12000 -0.69	14.82	13.80	14.70	834,999
01 Sep 22	14.81000 -1.17	15.66	14.51	15.62	1,037,082
31 Aug 22	15.98000 +0.26	16.48	15.65	16.22	3,029,150
30 Aug 22	15.72000 -0.36	16.68	15.61	16.11	1,085,222
29 Aug 22	16.08000 -0.39	16.97	16.05	16.42	730,717
26 Aug 22	16.47000 +0.60	17.12	16.27	16.92	1,998,543
25 Aug 22	15.87000 +1.56	15.88	14.68	14.74	1,221,521
24 Aug 22	14.31000 +0.40	14.68	13.59	13.76	681,790
23 Aug 22	13.91000 -0.20	14.26	13.17	14.04	693,030
22 Aug 22	14.11000 -0.35	14.28	13.81	14.14	524,966
19 Aug 22	14.46000 -0.26	14.80	13.14	13.80	977,364
18 Aug 22	14.72000 +0.13	14.83	14.16	14.39	720,419
17 Aug 22	14.59000 -0.22	15.25	14.42	14.79	784,789
16 Aug 22	14.81000 -0.59	15.27	14.77	15.20	597,483
15 Aug 22	15.40000 -0.38	15.79	15.14	15.53	648,052
12 Aug 22	15.78000 +0.73	15.91	14.81	14.81	1,159,517
11 Aug 22	15.05000 +0.93	15.48	14.30	14.35	640,148
10 Aug 22	14.12000 +0.49	14.14	13.50	13.74	716,870
09 Aug 22	13.63000 -0.17	13.89	13.55	13.78	589,635
08 Aug 22	13.80000 -0.18	14.44	13.66	14.06	437,811
05 Aug 22	13.98000 -0.74	14.50	13.91	14.48	692,741
04 Aug 22	14.72000 +0.24	15.28	14.59	14.81	406,175
03 Aug 22	14.48000 +0.35	14.60	13.95	14.02	504,473
02 Aug 22	14.13000 +0.48	14.31	13.33	13.66	619,872
01 Aug 22	13.65000 -0.87	14.49	13.61	14.39	934,386
29 Jul 22	14.52000 -0.29	14.64	14.09	14.39	462,629
28 Jul 22	14.81000 -0.37	15.34	14.43	15.33	408,208
27 Jul 22	15.18000 +0.26	15.22	14.45	15.03	410,835
26 Jul 22	14.92000 -0.28	15.40	14.85	15.36	290,769
25 Jul 22	15.20000 +0.36	15.23	14.79	14.90	305,451
22 Jul 22	14.84000 -0.57	15.29	14.70	15.24	223,435
21 Jul 22	15.41000 +0.53	15.46	14.91	14.92	373,020
20 Jul 22	14.88000 -0.13	15.19	14.58	14.95	592,733
19 Jul 22	15.01000 +0.56	15.06	14.40	14.45	707,600
18 Jul 22	14.45000 +0.68	14.62	14.15	14.31	892,251
15 Jul 22	13.77000 +0.02	13.81	13.02	13.70	566,969
14 Jul 22	13.75000 -0.05	13.88	13.38	13.75	895,740
13 Jul 22	13.80000 -0.17	14.18	13.58	13.65	655,821
12 Jul 22	13.97000 +0.08	14.23	13.55	14.12	1,251,289
11 Jul 22	13.89000 -1.66	15.17	13.86	15.04	1,650,380
08 Jul 22	15.55000 -0.73	16.14	15.40	16.14	566,804
07 Jul 22	16.28000 +0.28	16.91	16.11	16.40	567,162
06 Jul 22	16.00000 -1.50	17.22	15.85	17.22	850,769
05 Jul 22	17.50000 +0.27	17.50	16.71	16.88	457,333
01 Jul 22	17.23000 -0.07	17.85	16.86	17.39	532,065
30 Jun 22	17.30000 +0.11	17.36	16.64	17.00	728,371
29 Jun 22	17.19000 +0.00	17.33	16.69	16.91	1,473,394
28 Jun 22	17.19000 -0.48	18.22	17.10	17.75	707,492
27 Jun 22	17.67000 +0.43	17.88	17.42	17.49	802,853
24 Jun 22	17.24000 +0.35	17.64	16.51	17.27	785,484
23 Jun 22	16.89000 +0.36	17.33	16.40	16.78	784,695
22 Jun 22	16.53000 -0.31	16.85	16.13	16.34	736,473
21 Jun 22	16.84000 +1.35	16.93	15.53	16.07	1,547,986
17 Jun 22	15.49000 +0.38	16.44	15.10	15.83	1,503,824
16 Jun 22	15.11000 -1.07	15.66	14.74	15.40	887,013
15 Jun 22	16.18000 -0.26	16.86	15.83	16.44	752,531
14 Jun 22	16.44000 +1.03	16.64	15.89	16.01	839,188
13 Jun 22	15.41000 -0.90	15.93	15.13	15.59	1,004,626
10 Jun 22	16.31000 -0.63	17.34	16.22	17.12	2,649,269
09 Jun 22	16.94000 -1.00	17.74	16.78	17.13	891,746
08 Jun 22	17.94000 +1.10	18.10	17.02	17.05	2,360,247
07 Jun 22	16.84000 +0.44	16.96	16.19	16.22	809,610
06 Jun 22	16.40000 +1.49	16.98	15.76	15.76	1,321,154
03 Jun 22	14.91000 -0.45	15.29	14.67	15.28	493,337
02 Jun 22	15.36000 +0.43	15.49	14.93	14.94	687,024
01 Jun 22	14.93000 -0.80	16.49	14.90	15.97	1,405,416
31 May 22	15.73000 +1.13	15.82	14.28	14.79	2,172,006
27 May 22	14.60000 +0.10	14.65	14.07	14.57	717,727
26 May 22	14.50000 +0.90	14.56	13.63	13.70	1,134,602
25 May 22	13.60000 +0.63	13.71	12.90	13.29	874,970
24 May 22	12.97000 -0.90	13.67	12.85	13.67	1,284,068
23 May 22	13.87000 +0.01	14.02	13.42	13.78	900,636
20 May 22	13.86000 -0.28	14.50	13.59	14.34	933,242
19 May 22	14.14000 +0.31	14.45	13.67	13.82	1,042,270
18 May 22	13.83000 +0.05	14.12	13.26	13.64	983,869
17 May 22	13.78000 +0.56	14.24	13.60	13.81	873,435
16 May 22	13.22000 +0.03	13.68	13.11	13.22	682,054
13 May 22	13.19000 +0.81	13.23	12.50	12.86	791,653
12 May 22	12.38000 +0.22	12.69	11.66	12.01	809,940
11 May 22	12.16000 -0.22	12.98	12.10	12.60	1,039,443
10 May 22	12.38000 +0.16	12.76	12.01	12.59	1,351,410
09 May 22	12.22000 -0.90	12.90	12.06	12.82	896,992
06 May 22	13.12000 -1.06	13.81	12.90	13.81	849,798
05 May 22	14.18000 -0.88	14.80	13.67	14.67	593,984
04 May 22	15.06000 +0.13	15.12	14.29	14.62	710,273
03 May 22	14.93000 +0.41	15.01	14.52	14.63	503,771
02 May 22	14.52000 +0.09	15.01	14.01	14.22	706,073
29 Apr 22	14.43000 +0.10	15.65	14.36	15.64	1,121,321
28 Apr 22	14.33000 +0.40	14.40	13.64	14.20	929,722
27 Apr 22	13.93000 +0.76	14.19	13.31	13.49	1,049,311
26 Apr 22	13.17000 -0.63	13.96	13.14	13.85	644,178
25 Apr 22	13.80000 -0.18	13.90	13.28	13.47	1,358,735
22 Apr 22	13.98000 +0.59	14.45	13.52	13.68	1,322,853
21 Apr 22	13.39000 -0.79	14.51	13.29	14.26	1,173,650
20 Apr 22	14.18000 -0.44	14.66	14.15	14.47	612,517
19 Apr 22	14.62000 +1.09	14.65	13.37	13.44	1,315,016
18 Apr 22	13.53000 -0.71	14.00	13.35	13.98	1,336,378
14 Apr 22	14.24000 -0.38	14.70	14.19	14.68	800,948
13 Apr 22	14.62000 +0.43	14.73	14.06	14.23	1,029,849
12 Apr 22	14.19000 +0.21	14.69	14.05	14.33	1,286,361
11 Apr 22	13.98000 -0.33	14.54	13.62	14.26	1,137,892
08 Apr 22	14.31000 +0.23	14.58	13.94	14.18	865,953
07 Apr 22	14.08000 -0.64	14.78	13.84	14.58	1,622,352
06 Apr 22	14.72000 -0.51	14.94	14.26	14.94	1,881,878
05 Apr 22	15.23000 -1.37	16.51	15.15	16.50	1,159,071
04 Apr 22	16.60000 +0.73	16.84	15.76	16.71	2,310,053
01 Apr 22	15.87000 +0.48	16.88	15.68	16.88	2,010,557
31 Mar 22	15.39000 -0.67	16.14	15.39	16.01	939,270
30 Mar 22	16.06000 -1.19	17.26	15.95	17.24	1,390,561
29 Mar 22	17.25000 +1.13	17.25	16.48	16.70	2,686,044
28 Mar 22	16.12000 +0.24	16.88	15.96	16.48	892,124
25 Mar 22	15.88000 -1.42	16.78	15.58	16.61	1,450,392
24 Mar 22	17.30000 +0.00	17.60	16.28	17.35	3,972,197
23 Mar 22	17.30000 +0.29	18.11	16.76	17.04	2,886,167
22 Mar 22	17.01000 +0.50	17.91	16.87	17.50	2,178,997
21 Mar 22	16.51000 -1.05	17.36	16.27	16.96	1,238,543
18 Mar 22	17.56000 +2.06	17.73	15.50	15.50	2,880,375
17 Mar 22	15.50000 -1.73	16.74	15.23	16.49	2,039,604
16 Mar 22	17.23000 +5.24	17.29	13.87	13.97	7,581,460
15 Mar 22	11.99000 +0.22	12.78	11.15	11.35	3,775,521
14 Mar 22	11.77000 -1.46	12.81	11.33	12.27	5,701,913
11 Mar 22	13.23000 -2.73	16.85	13.18	16.81	6,201,873
10 Mar 22	15.96000 -2.18	17.54	15.67	17.45	2,645,696
09 Mar 22	18.14000 +1.30	18.24	17.37	17.37	870,456
08 Mar 22	16.84000 -0.02	17.28	16.40	16.86	1,100,627
07 Mar 22	16.86000 +0.04	17.25	16.56	16.68	1,529,408
04 Mar 22	16.82000 -1.78	18.49	16.72	18.36	1,986,824
03 Mar 22	18.60000 -0.60	19.50	18.41	19.50	1,645,540
02 Mar 22	19.20000 +0.01	19.36	18.23	19.12	1,544,971
01 Mar 22	19.19000 +0.44	19.57	18.75	18.75	1,821,343
28 Feb 22	18.75000 -1.21	19.83	18.68	19.40	2,033,201
25 Feb 22	19.96000 +0.16	20.09	19.29	20.02	890,106
24 Feb 22	19.80000 +0.66	19.83	18.00	18.16	1,887,490
23 Feb 22	19.14000 -0.05	20.23	19.02	19.58	686,921
22 Feb 22	19.19000 -0.86	19.98	19.12	19.45	1,152,926
18 Feb 22	20.05000 -0.67	20.74	19.90	20.34	829,875
17 Feb 22	20.72000 -0.44	21.60	20.65	21.00	669,522
16 Feb 22	21.16000 -0.64	21.53	20.74	21.53	596,481
15 Feb 22	21.80000 +1.16	21.86	21.04	21.04	454,527
14 Feb 22	20.64000 -0.44	21.15	20.42	20.74	915,936
11 Feb 22	21.08000 -0.08	22.21	20.80	21.31	879,471
10 Feb 22	21.16000 +0.16	22.08	20.40	20.49	947,170
09 Feb 22	21.00000 +0.68	21.22	20.38	20.50	644,606
08 Feb 22	20.32000 +1.22	20.39	18.84	18.94	758,787
07 Feb 22	19.10000 -0.16	19.91	19.02	19.34	757,620
04 Feb 22	19.26000 +0.56	19.62	18.64	18.91	523,758
03 Feb 22	18.70000 -0.65	19.54	18.57	19.16	493,628
02 Feb 22	19.35000 -0.99	20.48	19.13	20.48	661,294
01 Feb 22	20.34000 +0.55	20.45	19.38	19.79	808,362
31 Jan 22	19.79000 +1.81	19.85	18.46	18.55	1,244,337
28 Jan 22	17.98000 -0.20	18.31	17.33	18.27	1,339,225
27 Jan 22	18.18000 -1.21	19.51	18.10	19.51	1,594,464
26 Jan 22	19.39000 -0.19	20.16	19.25	20.11	1,259,351
25 Jan 22	19.58000 -0.26	19.98	19.02	19.31	951,641
24 Jan 22	19.84000 -0.42	19.91	18.00	19.80	2,937,895
21 Jan 22	20.26000 -1.60	22.01	20.22	21.34	1,615,380
20 Jan 22	21.86000 +1.45	22.98	21.30	21.57	2,372,339
19 Jan 22	20.41000 +0.30	20.77	20.17	20.35	1,136,980
18 Jan 22	20.11000 +0.17	20.67	19.40	19.68	1,162,864
14 Jan 22	19.94000 +0.39	20.08	19.28	19.28	1,090,416
13 Jan 22	19.55000 -1.13	20.51	19.42	20.32	2,518,173
12 Jan 22	20.68000 +2.23	20.75	19.29	19.53	3,062,999
11 Jan 22	18.45000 -1.61	20.67	18.28	20.10	4,242,373
10 Jan 22	20.06000 -0.10	20.55	19.27	20.44	1,129,029
07 Jan 22	20.16000 -0.83	21.98	20.07	21.30	1,610,427
06 Jan 22	20.99000 +1.17	21.56	19.80	19.81	1,324,424
05 Jan 22	19.82000 -0.73	20.81	19.59	20.37	1,521,725
04 Jan 22	20.55000 -1.99	22.46	20.23	22.36	1,837,660
03 Jan 22	22.54000 -0.39	23.23	21.97	23.23	693,036
31 Dec 21	22.93000 +0.18	23.68	22.47	22.61	1,341,239
30 Dec 21	22.75000 +2.63	23.32	20.16	20.31	1,576,879
29 Dec 21	20.12000 -1.84	22.01	20.07	21.80	1,578,110
28 Dec 21	21.96000 -0.12	22.39	21.79	22.10	620,920
27 Dec 21	22.08000 +0.09	23.18	22.03	22.10	823,694
23 Dec 21	21.99000 +0.47	22.12	21.10	21.50	784,716
22 Dec 21	21.52000 +0.07	21.78	20.57	21.12	576,288
21 Dec 21	21.45000 +1.78	21.49	20.10	20.15	891,417
20 Dec 21	19.67000 -1.27	20.43	19.52	20.02	1,529,998
17 Dec 21	20.94000 +0.43	21.50	19.50	20.09	1,472,827
16 Dec 21	20.51000 +0.10	22.20	20.29	21.00	1,096,466
15 Dec 21	20.41000 -0.44	20.66	19.68	20.50	964,837
14 Dec 21	20.85000 +0.11	21.17	20.00	20.51	1,908,035
13 Dec 21	20.74000 -2.96	23.19	20.71	23.18	1,828,333
10 Dec 21	23.70000 +1.18	23.70	22.30	22.71	1,464,850
09 Dec 21	22.52000 -0.78	23.71	22.40	23.01	1,182,711
08 Dec 21	23.30000 +0.63	23.99	22.35	22.64	1,034,827
07 Dec 21	22.67000 +1.84	22.99	21.63	21.68	944,987
06 Dec 21	20.83000 +0.77	21.30	19.39	20.11	1,469,134
03 Dec 21	20.06000 -1.93	21.00	18.90	20.85	4,131,151
02 Dec 21	21.99000 -0.19	22.98	21.53	22.30	1,345,832
01 Dec 21	22.18000 -1.10	23.71	21.90	23.51	1,684,341
30 Nov 21	23.28000 -0.55	23.98	22.71	23.54	1,710,957
29 Nov 21	23.83000 +0.51	24.08	23.15	23.60	833,177
26 Nov 21	23.32000 -1.76	23.88	22.71	23.72	844,945
24 Nov 21	25.08000 +0.21	25.50	23.60	23.69	1,104,256
23 Nov 21	24.87000 -1.09	26.33	24.59	25.76	1,284,605
22 Nov 21	25.96000 -0.05	27.10	25.28	26.29	1,237,614
19 Nov 21	26.01000 +0.13	26.34	25.25	25.75	1,489,365
18 Nov 21	25.88000 -0.95	26.99	24.94	26.80	2,102,571
17 Nov 21	26.83000 -1.17	28.23	26.07	28.23	2,196,775
16 Nov 21	28.00000 +1.71	28.49	25.67	27.36	3,783,512
15 Nov 21	26.29000 +0.25	26.59	25.60	26.52	2,030,288
12 Nov 21	26.04000 +0.96	26.30	24.70	25.00	1,389,986
11 Nov 21	25.08000 +1.40	25.65	23.95	24.28	1,897,346
10 Nov 21	23.68000 +1.05	24.41	22.05	22.91	2,112,380
09 Nov 21	22.63000 +1.34	22.71	20.97	21.50	1,050,611
08 Nov 21	21.29000 +0.73	21.38	20.56	20.56	462,636
05 Nov 21	20.56000 -0.65	21.67	20.30	21.40	898,448
04 Nov 21	21.21000 +0.12	21.90	20.73	21.56	739,075
03 Nov 21	21.09000 +0.23	21.66	20.83	21.32	417,799
02 Nov 21	20.86000 -0.94	21.75	20.40	21.26	612,508
01 Nov 21	21.80000 +1.39	21.93	20.38	20.38	941,340
29 Oct 21	20.41000 -1.01	21.43	20.38	21.35	918,435
28 Oct 21	21.42000 -0.68	21.58	20.30	21.11	1,035,215
27 Oct 21	22.10000 -0.24	22.74	21.60	22.32	588,190
26 Oct 21	22.34000 -1.55	23.90	21.75	23.84	1,739,927
25 Oct 21	23.89000 +0.73	23.94	22.70	23.59	844,085
22 Oct 21	23.16000 -0.35	24.43	22.92	24.00	929,411
21 Oct 21	23.51000 +0.39	23.60	22.52	22.86	1,017,143
20 Oct 21	23.12000 +1.17	23.28	22.30	22.42	1,633,386
19 Oct 21	21.95000 +1.07	22.44	21.20	21.20	1,063,412
18 Oct 21	20.88000 +0.40	21.16	20.15	20.38	624,809
15 Oct 21	20.48000 -0.44	21.09	20.20	21.00	1,236,403
14 Oct 21	20.92000 -1.17	21.60	19.77	21.34	2,760,291
13 Oct 21	22.09000 +1.09	22.11	20.78	21.11	1,064,466
12 Oct 21	21.00000 -0.39	21.81	20.78	21.39	837,077
11 Oct 21	21.39000 +0.14	22.44	21.27	21.97	1,515,105
08 Oct 21	21.25000 +1.30	21.33	20.02	20.15	1,471,406
07 Oct 21	19.95000 +1.57	20.31	19.33	19.39	2,226,000
06 Oct 21	18.38000 -0.38	18.70	17.63	18.19	903,755
05 Oct 21	18.76000 +0.49	19.07	18.43	18.60	1,366,652
04 Oct 21	18.27000 -1.58	19.51	18.14	19.46	1,875,852
01 Oct 21	19.85000 -0.47	20.65	19.26	20.44	941,676
30 Sep 21	20.32000 +0.49	20.97	20.00	20.06	1,452,618
29 Sep 21	19.83000 +0.05	20.18	19.41	19.90	976,865
28 Sep 21	19.78000 -1.35	21.18	19.65	20.91	1,291,493
27 Sep 21	21.13000 +0.02	21.33	20.14	21.33	1,882,733
24 Sep 21	21.11000 -0.82	21.70	20.61	21.70	1,050,727
23 Sep 21	21.93000 +0.19	22.00	21.00	21.86	1,385,872
22 Sep 21	21.74000 +0.81	22.40	21.16	21.47	1,776,789
21 Sep 21	20.93000 +1.39	21.25	19.55	19.55	2,255,448
20 Sep 21	19.54000 -1.23	20.04	18.84	19.50	3,217,830
17 Sep 21	20.77000 -0.24	21.61	20.11	21.61	3,255,253
16 Sep 21	21.01000 -0.87	21.61	20.85	21.33	1,354,955
15 Sep 21	21.88000 +0.22	21.98	20.88	21.52	1,267,983
14 Sep 21	21.66000 -0.30	22.78	21.45	21.66	1,242,330
13 Sep 21	21.96000 -2.48	24.20	21.80	24.11	3,634,998
10 Sep 21	24.44000 -0.81	26.29	24.32	25.76	1,634,326
09 Sep 21	25.25000 +0.19	25.56	24.11	24.30	1,579,008
08 Sep 21	25.06000 -1.22	26.45	24.50	26.00	4,077,936
07 Sep 21	26.28000 +1.27	27.13	25.56	25.70	3,715,300
03 Sep 21	25.01000 +0.15	25.76	24.35	24.71	1,737,961
02 Sep 21	24.86000 +1.16	24.92	23.18	23.67	2,167,558
01 Sep 21	23.70000 +0.90	24.38	22.78	22.87	2,686,684
31 Aug 21	22.80000 +0.93	22.86	21.76	22.15	2,278,874
30 Aug 21	21.87000 -0.35	22.16	20.37	22.07	2,619,610
27 Aug 21	22.22000 +0.20	23.00	20.88	21.92	3,149,170
26 Aug 21	22.02000 +0.04	22.52	21.33	21.50	2,442,376
25 Aug 21	21.98000 +0.54	22.40	20.49	21.24	4,183,166
24 Aug 21	21.44000 +2.80	22.25	19.17	19.17	5,531,100
23 Aug 21	18.64000 -0.81	20.37	18.23	20.36	4,437,082
20 Aug 21	19.45000 +2.55	19.86	18.47	18.70	10,268,256
19 Aug 21	16.90000 -0.73	17.50	16.69	17.30	3,363,716
18 Aug 21	17.63000 +0.16	17.96	17.00	17.68	2,931,373
17 Aug 21	17.47000 +0.44	17.61	16.01	16.17	2,914,621
16 Aug 21	17.03000 -1.67	18.41	16.90	18.41	4,722,218
13 Aug 21	18.70000 -0.67	19.55	18.57	19.34	1,627,686
12 Aug 21	19.37000 -0.40	19.79	18.67	19.56	2,048,355
11 Aug 21	19.77000 -0.98	20.85	19.50	20.81	2,189,361
10 Aug 21	20.75000 -0.96	22.41	20.45	22.30	2,524,518
09 Aug 21	21.71000 +1.72	21.98	19.97	20.97	4,432,198
06 Aug 21	19.99000 -0.84	21.01	19.84	20.98	2,085,147
05 Aug 21	20.83000 -0.65	22.00	20.77	21.59	2,764,251
04 Aug 21	21.48000 +0.51	21.70	20.90	21.19	1,954,531
03 Aug 21	20.97000 -0.34	21.45	20.47	21.31	2,527,787
02 Aug 21	21.31000 +0.06	22.00	20.41	21.39	4,046,231
30 Jul 21	21.25000 -0.73	21.98	20.20	20.23	6,414,756
29 Jul 21	21.98000 -4.64	25.36	21.66	25.31	8,714,879
28 Jul 21	26.62000 +3.48	28.50	24.21	24.53	4,970,984
27 Jul 21	23.14000 -1.86	24.83	21.63	24.00	5,941,843
26 Jul 21	25.00000 -0.97	25.76	23.10	23.92	3,665,050
23 Jul 21	25.97000 -2.39	26.63	24.70	26.26	4,717,449
22 Jul 21	28.36000 -1.20	29.55	27.81	29.31	1,466,431
21 Jul 21	29.56000 +1.64	30.43	27.38	27.78	2,634,975
20 Jul 21	27.92000 -1.49	29.53	26.70	29.53	4,264,908
19 Jul 21	29.41000 -0.18	29.86	27.80	28.09	2,803,615
16 Jul 21	29.59000 -0.63	31.27	28.62	30.89	3,142,207
15 Jul 21	30.22000 +1.25	30.67	28.51	29.08	2,805,738
14 Jul 21	28.97000 +1.01	29.91	28.23	28.52	5,434,779
13 Jul 21	27.96000 +1.26	29.34	26.57	27.00	5,016,580
12 Jul 21	26.70000 +0.39	27.87	26.02	26.40	4,892,047
09 Jul 21	26.31000 +0.29	28.74	25.04	28.15	11,161,449
08 Jul 21	26.02000 -7.12	26.96	23.58	26.96	23,449,132
07 Jul 21	33.14000 -1.14	35.60	32.42	35.01	3,583,503
06 Jul 21	34.28000 -1.46	35.14	32.68	33.88	5,184,636
02 Jul 21	35.74000 -3.05	38.15	35.28	38.15	3,641,709
01 Jul 21	38.79000 -3.05	41.98	38.22	41.32	3,395,961
30 Jun 21	41.84000 -0.71	44.11	40.40	42.50	2,360,520
29 Jun 21	42.55000 +0.83	42.70	39.16	42.00	4,292,572
28 Jun 21	41.72000 -0.36	43.74	41.32	42.24	2,055,102
25 Jun 21	42.08000 -0.84	43.41	40.55	43.35	1,597,235
24 Jun 21	42.92000 -0.41	44.15	42.21	43.57	1,768,847
23 Jun 21	43.33000 +0.24	44.21	41.37	43.52	2,091,872
22 Jun 21	43.09000 +2.66	43.47	40.20	40.20	2,710,099
21 Jun 21	40.43000 -2.77	43.23	39.91	43.23	2,953,203
18 Jun 21	43.20000 -0.85	44.63	42.61	44.28	3,133,845
17 Jun 21	44.05000 +2.47	45.00	42.04	42.39	4,528,600
16 Jun 21	41.58000 -1.29	42.85	39.53	41.50	4,142,569
15 Jun 21	42.87000 +0.62	44.09	40.78	43.10	4,594,972
14 Jun 21	42.25000 +1.90	43.08	39.24	40.50	6,088,464
11 Jun 21	40.35000 +1.45	41.84	37.88	39.01	4,363,988
10 Jun 21	38.90000 -0.31	41.64	37.69	40.12	3,980,556
09 Jun 21	39.21000 +2.65	39.87	37.44	38.21	5,071,958
08 Jun 21	36.56000 +1.20	36.65	34.42	35.85	2,916,679
07 Jun 21	35.36000 -1.21	37.60	34.37	36.71	5,940,344
04 Jun 21	36.57000 +5.36	36.79	31.76	32.13	7,924,361
03 Jun 21	31.21000 -2.61	33.41	30.54	33.41	3,318,973
02 Jun 21	33.82000 +0.06	35.00	32.15	32.92	3,798,028
01 Jun 21	33.76000 +5.69	34.04	28.67	28.84	7,538,420
28 May 21	28.07000 -1.52	29.35	26.95	29.20	3,489,115
27 May 21	29.59000 +0.86	29.80	28.40	29.09	11,045,289
26 May 21	28.73000 -0.25	30.16	28.13	29.29	2,849,627
25 May 21	28.98000 +1.55	30.65	28.00	28.32	3,398,983
24 May 21	27.43000 +0.44	28.65	26.90	27.11	2,049,535
21 May 21	26.99000 +0.15	27.71	26.30	27.47	2,837,461
20 May 21	26.84000 +1.18	27.59	25.91	25.91	2,801,672
19 May 21	25.66000 +0.73	25.79	24.00	24.51	1,545,524
18 May 21	24.93000 +0.42	25.80	24.66	24.80	2,101,623
17 May 21	24.51000 +0.83	25.07	23.71	24.39	1,792,833
14 May 21	23.68000 +1.85	24.15	22.21	22.21	1,670,566
13 May 21	21.83000 -0.59	23.65	21.23	22.56	1,368,171
12 May 21	22.42000 -0.41	24.30	22.34	23.41	1,624,924
11 May 21	22.83000 +0.31	23.20	21.19	21.77	1,180,933
10 May 21	22.52000 -1.15	23.40	22.18	23.31	1,313,552
07 May 21	23.67000 +0.12	24.69	23.39	23.80	1,029,216
06 May 21	23.55000 -0.77	24.14	22.94	24.07	1,463,709
05 May 21	24.32000 +0.05	25.10	24.25	24.74	1,195,137
04 May 21	24.27000 -0.67	24.83	23.45	24.76	1,474,713
03 May 21	24.94000 -0.67	26.22	24.90	25.91	1,699,182
30 Apr 21	25.61000 -0.87	26.07	24.52	26.07	2,325,063
29 Apr 21	26.48000 -1.60	28.45	26.22	28.20	1,393,614
28 Apr 21	28.08000 +1.01	28.44	26.99	27.01	1,600,919
27 Apr 21	27.07000 -1.00	28.51	26.73	28.49	1,882,162
26 Apr 21	28.07000 +1.17	28.29	26.52	27.28	2,144,787
23 Apr 21	26.90000 +1.19	27.25	25.76	26.00	1,414,773
22 Apr 21	25.71000 +0.30	26.55	24.90	25.46	1,259,411
21 Apr 21	25.41000 +1.40	25.54	23.29	23.32	1,632,447
20 Apr 21	24.01000 -1.31	25.05	23.01	24.81	2,049,754
19 Apr 21	25.32000 +1.56	25.88	23.65	24.08	2,628,454
16 Apr 21	23.76000 +1.04	23.85	22.53	22.74	2,175,346
15 Apr 21	22.72000 -1.52	24.49	22.26	24.44	1,946,606
14 Apr 21	24.24000 +0.24	24.70	23.81	24.00	1,634,141
13 Apr 21	24.00000 -0.79	25.34	23.50	25.21	2,193,370
12 Apr 21	24.79000 -1.71	26.97	24.57	26.50	2,000,940
09 Apr 21	26.50000 -0.28	26.78	25.53	26.35	1,162,956
08 Apr 21	26.78000 +1.96	27.15	24.85	25.20	1,554,822
07 Apr 21	24.82000 -0.29	26.04	24.40	25.08	2,151,124
06 Apr 21	25.11000 +0.26	25.71	24.22	24.51	2,144,761
05 Apr 21	24.85000 -0.77	26.29	23.92	26.18	1,397,954
01 Apr 21	25.62000 -0.39	27.59	25.43	26.74	1,678,289
31 Mar 21	26.01000 +0.00	26.40	24.66	26.23	1,900,139
30 Mar 21	26.01000 +2.42	26.44	23.59	23.99	3,784,480
29 Mar 21	23.59000 -0.63	24.27	22.30	24.22	3,980,407
26 Mar 21	24.22000 +0.04	24.78	22.63	24.57	3,117,913
25 Mar 21	24.18000 +0.68	24.85	22.00	22.20	4,487,242
24 Mar 21	23.50000 -3.97	27.73	23.21	27.20	5,811,584
23 Mar 21	27.47000 -1.53	29.49	27.06	28.34	3,401,420
22 Mar 21	29.00000 -1.86	31.83	28.30	31.55	3,010,910
19 Mar 21	30.86000 -2.72	34.59	29.40	33.99	3,928,803
18 Mar 21	33.58000 +1.04	35.15	31.70	31.90	8,505,996
17 Mar 21	32.54000 +0.81	32.58	30.12	31.00	2,607,648
16 Mar 21	31.73000 +2.58	33.20	30.09	30.88	8,236,538
15 Mar 21	29.15000 -2.34	33.38	28.25	33.01	5,844,080
12 Mar 21	31.49000 +0.33	32.10	29.28	29.50	4,318,310
11 Mar 21	31.16000 +4.55	31.36	27.65	28.07	4,208,661
10 Mar 21	26.61000 +1.39	27.09	24.76	26.69	2,822,472
09 Mar 21	25.22000 +4.23	25.57	22.02	22.07	2,167,269
08 Mar 21	20.99000 -1.24	22.89	20.72	21.27	1,888,404
05 Mar 21	22.23000 -0.81	23.67	19.00	23.67	6,542,923
04 Mar 21	23.04000 -2.28	24.95	22.02	24.70	3,537,776
03 Mar 21	25.32000 +0.44	25.82	24.57	25.49	1,676,983
02 Mar 21	24.88000 -0.87	25.94	24.76	25.40	1,519,408
01 Mar 21	25.75000 +2.32	26.99	25.16	25.37	2,327,646
26 Feb 21	23.43000 -0.41	24.83	22.92	23.57	2,952,955
25 Feb 21	23.84000 -1.85	26.10	23.73	25.85	2,714,489
24 Feb 21	25.69000 -1.32	26.88	25.03	25.97	2,572,213
23 Feb 21	27.01000 -1.90	27.03	22.33	24.34	6,957,756
22 Feb 21	28.91000 -1.73	28.97	26.15	27.81	4,982,658
19 Feb 21	30.64000 +0.99	32.25	29.52	30.85	4,087,913
18 Feb 21	29.65000 +2.95	30.00	25.80	25.97	5,320,680
17 Feb 21	26.70000 -4.28	31.50	25.68	31.29	5,249,236
16 Feb 21	30.98000 +3.42	31.31	28.54	29.03	6,480,905
12 Feb 21	27.56000 +1.41	28.00	25.73	25.99	3,508,198
11 Feb 21	26.15000 +0.21	26.99	25.20	26.00	2,721,061
10 Feb 21	25.94000 +2.16	27.40	23.60	26.42	7,379,351
09 Feb 21	23.78000 +3.32	24.30	21.04	21.10	8,623,096
08 Feb 21	20.46000 +0.55	20.98	19.80	19.95	3,385,610
05 Feb 21	19.91000 -0.05	20.18	19.00	20.00	2,511,229
04 Feb 21	19.96000 +0.99	20.40	19.20	19.26	3,754,252
03 Feb 21	18.97000 -0.03	19.60	17.73	19.16	3,448,184
02 Feb 21	19.00000 +0.49	19.35	18.50	19.35	3,125,089
01 Feb 21	18.51000 +1.11	19.47	18.11	18.69	5,566,547
29 Jan 21	17.40000 -0.01	17.55	16.57	17.40	2,829,714
28 Jan 21	17.41000 +1.10	17.52	15.42	16.24	2,695,290
27 Jan 21	16.31000 +0.23	16.85	15.39	15.39	1,132,751
26 Jan 21	16.08000 -0.33	17.47	15.90	17.47	1,335,896
25 Jan 21	16.41000 +0.42	18.38	16.02	16.51	3,285,791
22 Jan 21	15.99000 +0.06	16.50	15.53	16.13	1,413,067
21 Jan 21	15.93000 +0.99	16.08	14.81	14.85	2,996,839
20 Jan 21	14.94000 +0.18	15.25	14.79	14.80	1,699,545
19 Jan 21	14.76000 +0.50	15.00	14.47	14.50	2,368,775
15 Jan 21	14.26000 +0.58	14.38	13.47	13.76	3,160,703
14 Jan 21	13.68000 +0.83	13.75	13.06	13.10	652,355
13 Jan 21	12.85000 +0.20	13.30	12.66	12.84	498,873
12 Jan 21	12.65000 +0.12	12.76	12.45	12.58	900,221
11 Jan 21	12.53000 -0.44	12.90	12.40	12.90	454,943
08 Jan 21	12.97000 +0.94	12.98	12.05	12.21	642,552
07 Jan 21	12.03000 -0.26	12.49	11.93	12.48	572,455
06 Jan 21	12.29000 -0.47	12.88	12.20	12.48	748,284
05 Jan 21	12.76000 +0.75	13.18	12.05	12.23	1,852,533
04 Jan 21	12.01000 +0.22	12.12	11.70	12.00	815,628
31 Dec 20	11.79000 +0.22	11.87	11.27	11.60	931,352
30 Dec 20	11.57000 +0.88	11.67	10.75	10.80	798,181
29 Dec 20	10.69000 +0.30	11.04	10.55	10.68	903,611
28 Dec 20	10.39000 -0.45	11.03	10.34	11.00	683,537
24 Dec 20	10.84000 -0.13	11.11	10.76	10.97	264,322
23 Dec 20	10.97000 +0.26	11.07	10.72	10.72	410,964
22 Dec 20	10.71000 -0.44	11.17	10.65	11.00	947,605
21 Dec 20	11.15000 -0.21	11.50	11.06	11.06	463,735
18 Dec 20	11.36000 +0.03	11.66	11.26	11.32	730,743
17 Dec 20	11.33000 -0.18	11.72	11.31	11.72	436,580
16 Dec 20	11.51000 +0.04	11.86	11.33	11.65	928,804
15 Dec 20	11.47000 +0.17	11.66	11.02	11.30	1,039,250
14 Dec 20	11.30000 -0.44	11.99	11.28	11.89	680,740
11 Dec 20	11.74000 +0.18	12.15	11.51	11.51	579,895
10 Dec 20	11.56000 -0.37	11.93	11.51	11.93	553,323
09 Dec 20	11.93000 +0.00	12.44	11.84	12.00	906,393
08 Dec 20	11.93000 +0.08	12.04	11.44	11.60	912,156
07 Dec 20	11.85000 +0.02	11.86	11.32	11.74	986,451
04 Dec 20	11.83000 -0.70	12.52	11.76	12.50	889,089
03 Dec 20	12.53000 -0.24	12.96	12.31	12.75	745,287
02 Dec 20	12.77000 -0.11	12.80	12.44	12.59	689,963
01 Dec 20	12.88000 +0.48	13.01	12.42	12.68	563,026
30 Nov 20	12.40000 -0.79	13.10	12.36	13.06	885,932
27 Nov 20	13.19000 -0.47	13.99	12.88	13.98	697,595
25 Nov 20	13.66000 +0.00	13.99	13.36	13.79	1,639,687
24 Nov 20	13.66000 +0.23	14.38	13.05	13.17	1,636,353
23 Nov 20	13.43000 +0.98	13.44	12.33	12.33	2,094,409
20 Nov 20	12.45000 +0.07	13.75	11.88	13.52	3,262,009
19 Nov 20	12.38000 +0.15	12.66	12.13	12.37	1,570,935
18 Nov 20	12.23000 -0.27	12.70	12.21	12.47	521,670
17 Nov 20	12.50000 +0.21	12.54	12.04	12.32	808,158
16 Nov 20	12.29000 -0.66	13.20	12.21	13.16	891,798
13 Nov 20	12.95000 +0.57	13.57	12.45	12.60	1,541,589
12 Nov 20	12.38000 +0.39	12.64	11.99	12.04	960,608
11 Nov 20	11.99000 +0.47	12.25	11.51	11.59	737,346
10 Nov 20	11.52000 -0.68	12.10	11.41	12.10	1,631,216
09 Nov 20	12.20000 +0.13	12.62	11.80	12.26	1,101,990
06 Nov 20	12.07000 +0.97	12.23	11.00	11.01	740,067
05 Nov 20	11.10000 +0.23	11.18	10.69	11.04	455,410
04 Nov 20	10.87000 +0.38	10.99	10.37	10.42	640,341
03 Nov 20	10.49000 -0.26	10.54	9.67	10.35	1,531,966
02 Nov 20	10.75000 -0.77	11.60	10.60	11.58	877,956
30 Oct 20	11.52000 -0.04	11.61	11.08	11.30	284,439
29 Oct 20	11.56000 +0.40	11.81	10.81	11.16	483,141
28 Oct 20	11.16000 -0.83	11.70	11.13	11.69	519,962
27 Oct 20	11.99000 +0.18	12.01	11.64	11.79	466,711
26 Oct 20	11.81000 -0.68	12.33	11.65	12.30	231,614
23 Oct 20	12.49000 +0.35	12.53	11.78	12.17	357,498
22 Oct 20	12.14000 -0.22	12.45	11.71	12.34	418,707
21 Oct 20	12.36000 -0.08	12.62	12.28	12.50	265,254
20 Oct 20	12.44000 +0.31	12.47	12.11	12.20	346,483
19 Oct 20	12.13000 +0.11	12.27	12.01	12.08	219,714
16 Oct 20	12.02000 +0.46	12.04	11.64	11.70	394,548
15 Oct 20	11.56000 -0.33	11.82	11.42	11.72	267,993
14 Oct 20	11.89000 +0.12	12.20	11.64	12.00	317,504
13 Oct 20	11.77000 -0.74	12.53	11.66	12.53	687,619
12 Oct 20	12.51000 -0.04	12.85	12.42	12.85	411,228
09 Oct 20	12.55000 +0.05	12.66	12.48	12.66	382,167
08 Oct 20	12.50000 +0.00	12.62	12.40	12.52	321,289
07 Oct 20	12.50000 +0.18	12.64	12.27	12.64	284,418
06 Oct 20	12.32000 -0.25	12.73	12.30	12.70	628,168
05 Oct 20	12.57000 +0.32	12.60	12.35	12.38	807,474
02 Oct 20	12.25000 -0.24	12.58	12.01	12.25	286,799
01 Oct 20	12.49000 +0.55	12.55	12.10	12.15	482,773
30 Sep 20	11.94000 +0.04	12.24	11.90	12.10	534,144
29 Sep 20	11.90000 -0.08	11.98	11.80	11.90	588,239
28 Sep 20	11.98000 +0.12	12.24	11.88	11.90	326,661
25 Sep 20	11.86000 +0.14	11.88	11.50	11.75	319,147
24 Sep 20	11.72000 +0.17	11.79	11.32	11.42	632,210
23 Sep 20	11.55000 -0.11	11.77	11.41	11.69	563,382
22 Sep 20	11.66000 -0.02	11.90	11.51	11.85	986,357
21 Sep 20	11.68000 -0.22	11.86	11.48	11.60	832,682
18 Sep 20	11.90000 +0.66	12.10	11.25	11.37	4,433,425
17 Sep 20	11.24000 -0.10	11.75	11.10	11.10	922,389
16 Sep 20	11.34000 -0.23	12.01	11.01	11.64	1,744,799
15 Sep 20	11.57000 -0.07	11.96	11.46	11.79	1,833,642
14 Sep 20	11.64000 +0.98	11.78	10.81	10.95	1,238,900
11 Sep 20	10.66000 -0.25	11.05	10.47	10.64	1,695,841
10 Sep 20	10.91000 -0.52	11.82	10.67	11.55	1,365,928
09 Sep 20	11.43000 -0.06	11.87	11.38	11.72	602,747
08 Sep 20	11.49000 +0.05	11.59	10.97	11.31	1,252,795
04 Sep 20	11.44000 -0.07	11.76	10.73	11.55	1,455,599
03 Sep 20	11.51000 -0.50	12.02	11.34	12.00	1,620,487
02 Sep 20	12.01000 -0.48	12.79	11.90	12.50	1,261,104
01 Sep 20	12.49000 -0.01	12.60	12.21	12.37	1,118,931
31 Aug 20	12.50000 +0.22	12.68	12.00	12.40	1,240,265
28 Aug 20	12.28000 -0.43	12.97	12.23	12.79	971,475
27 Aug 20	12.71000 -0.23	13.05	12.35	13.05	1,742,783
26 Aug 20	12.94000 +0.74	13.12	12.30	12.61	2,588,271
25 Aug 20	12.20000 -1.89	14.03	12.13	14.01	2,337,567
24 Aug 20	14.09000 -0.55	14.95	13.11	14.71	3,171,231
21 Aug 20	14.64000 +0.88	14.68	13.50	13.51	4,435,410
20 Aug 20	13.76000 +1.61	14.03	11.56	11.72	5,129,887
19 Aug 20	12.15000 -0.82	12.65	11.89	12.65	2,063,091
18 Aug 20	12.97000 -1.00	14.00	12.91	14.00	1,426,308
17 Aug 20	13.97000 +0.41	14.20	13.67	13.68	443,242
14 Aug 20	13.56000 -0.12	13.84	13.25	13.54	449,967
13 Aug 20	13.68000 +0.19	14.10	13.51	13.59	479,053
12 Aug 20	13.49000 -0.30	14.22	13.36	13.96	626,097
11 Aug 20	13.79000 +0.60	14.16	12.90	13.19	1,505,841
10 Aug 20	13.19000 +0.33	13.50	12.68	12.72	1,320,153
07 Aug 20	12.86000 -0.02	12.93	12.33	12.63	1,563,848
06 Aug 20	12.88000 +0.51	13.00	12.25	12.50	1,487,256
05 Aug 20	12.37000 +0.21	12.93	12.17	12.68	1,766,630
04 Aug 20	12.16000 +0.96	12.57	11.79	11.79	5,039,928
03 Aug 20	11.20000 -2.66	14.05	11.08	14.00	5,621,035
31 Jul 20	13.86000 +0.29	13.99	13.23	13.78	942,013
30 Jul 20	13.57000 -0.07	13.81	13.32	13.39	532,865
29 Jul 20	13.64000 +0.13	14.20	13.56	13.83	553,692
28 Jul 20	13.51000 -0.68	14.10	13.43	13.81	762,797
27 Jul 20	14.19000 +1.04	14.38	12.99	12.99	1,552,224
24 Jul 20	13.15000 -0.46	13.86	11.87	12.11	3,400,867
23 Jul 20	13.61000 -3.32	16.40	13.51	16.40	7,349,277
22 Jul 20	16.93000 -0.71	17.49	16.63	17.27	2,175,629
21 Jul 20	17.64000 -0.08	17.99	17.06	17.81	1,868,644
20 Jul 20	17.72000 +2.61	18.06	15.91	15.91	3,705,141
17 Jul 20	15.11000 +0.06	15.36	14.90	15.16	1,314,895
16 Jul 20	15.05000 +0.32	15.29	14.10	14.10	1,443,774
15 Jul 20	14.73000 +0.63	15.04	14.16	14.30	1,202,795
14 Jul 20	14.10000 -0.36	14.80	13.78	14.33	949,762
13 Jul 20	14.46000 -0.96	15.94	14.36	15.78	1,481,001
10 Jul 20	15.42000 -0.17	15.88	15.22	15.30	1,582,835
09 Jul 20	15.59000 +0.82	16.40	14.62	15.30	3,366,020
08 Jul 20	14.77000 +1.45	15.01	13.48	13.54	2,619,156
07 Jul 20	13.32000 +0.15	13.39	12.69	13.00	1,165,639
06 Jul 20	13.17000 +1.72	13.61	11.61	11.62	1,830,716
02 Jul 20	11.45000 +0.66	11.50	10.80	10.80	971,543
01 Jul 20	10.79000 +0.08	11.08	10.71	10.72	416,141
30 Jun 20	10.71000 -0.10	10.99	10.68	10.76	321,123
29 Jun 20	10.81000 -0.45	11.20	10.73	11.15	527,388
26 Jun 20	11.26000 -0.25	11.60	11.20	11.42	703,922
25 Jun 20	11.51000 +0.75	11.55	10.67	10.78	1,554,489
24 Jun 20	10.76000 -0.02	10.84	10.52	10.71	446,165
23 Jun 20	10.78000 -0.06	11.00	10.65	10.89	1,300,470
22 Jun 20	10.84000 -0.01	11.12	10.61	11.12	978,329
19 Jun 20	10.85000 +0.38	11.33	10.48	10.59	2,854,595
18 Jun 20	10.47000 +0.03	10.59	10.16	10.49	1,219,901
17 Jun 20	10.44000 +0.44	10.50	9.97	10.10	2,110,290
16 Jun 20	10.00000 +0.00	10.30	9.93	10.10	1,022,145
15 Jun 20	10.00000 +0.32	10.00	9.40	9.51	604,600
12 Jun 20	9.68000 +0.01	9.98	9.50	9.89	416,790
11 Jun 20	9.67000 -0.43	10.09	9.64	10.03	455,690
10 Jun 20	10.10000 +0.30	10.29	9.68	9.84	1,984,651
09 Jun 20	9.80000 -0.12	9.95	9.70	9.88	270,760
08 Jun 20	9.92000 -0.06	10.15	9.85	10.00	565,167
05 Jun 20	9.98000 +0.55	10.00	9.55	9.55	821,953
04 Jun 20	9.43000 -0.03	9.77	9.33	9.50	448,676
03 Jun 20	9.46000 +0.10	9.68	9.17	9.49	532,550
02 Jun 20	9.36000 -0.13	9.70	9.29	9.41	468,049
01 Jun 20	9.49000 -0.56	10.00	9.27	9.93	321,577
29 May 20	10.05000 +0.45	10.09	9.50	9.50	1,776,102
28 May 20	9.60000 -0.26	10.00	9.50	10.00	521,779
27 May 20	9.86000 +0.43	10.01	9.55	9.59	1,138,534
26 May 20	9.43000 +0.43	9.56	8.99	9.01	655,545
22 May 20	9.00000 -0.04	9.09	8.69	9.05	1,788,653
21 May 20	9.04000 +0.01	9.38	8.96	9.04	340,480
20 May 20	9.03000 -0.32	9.83	9.00	9.43	295,476
19 May 20	9.35000 -0.09	9.74	9.28	9.41	386,121
18 May 20	9.44000 +0.12	9.69	9.36	9.50	274,710
15 May 20	9.32000 +0.32	9.38	8.93	8.99	442,678
14 May 20	9.00000 -0.35	9.30	8.93	9.16	940,011
13 May 20	9.35000 +0.03	9.63	9.18	9.30	764,157
12 May 20	9.32000 +0.01	9.50	9.24	9.39	841,297
11 May 20	9.31000 +0.81	9.45	8.56	8.56	1,224,094
08 May 20	8.50000 +0.20	8.63	8.33	8.33	247,771
07 May 20	8.30000 -0.20	8.71	8.19	8.61	349,632
06 May 20	8.50000 +0.10	8.55	8.07	8.43	787,359
05 May 20	8.40000 -0.02	8.65	8.39	8.48	526,114
04 May 20	8.42000 -0.58	9.10	8.35	9.10	676,083
01 May 20	9.00000 +0.00	9.15	8.40	8.95	1,263,819
30 Apr 20	9.00000 -0.03	9.08	8.78	9.00	812,479
29 Apr 20	9.03000 +1.01	9.07	8.09	8.18	1,340,063
28 Apr 20	8.02000 -0.16	8.25	7.85	8.25	946,223
27 Apr 20	8.18000 -0.73	8.98	8.14	8.95	641,652
24 Apr 20	8.91000 +1.55	9.05	7.45	7.75	1,674,055
23 Apr 20	7.36000 -0.16	7.68	7.31	7.50	299,870
22 Apr 20	7.52000 +0.02	7.82	7.50	7.58	226,957
21 Apr 20	7.50000 -0.21	7.69	7.38	7.60	379,649
20 Apr 20	7.71000 -0.03	7.75	7.51	7.59	201,662
17 Apr 20	7.74000 +0.21	7.78	7.60	7.71	237,881
16 Apr 20	7.53000 +0.09	7.69	7.31	7.52	579,100
15 Apr 20	7.44000 -0.21	7.64	7.38	7.50	567,489
14 Apr 20	7.65000 +0.38	7.70	7.28	7.30	930,566
13 Apr 20	7.27000 -0.18	7.62	7.16	7.48	174,347
09 Apr 20	7.45000 -0.52	8.15	7.42	7.98	426,171
08 Apr 20	7.97000 -0.23	8.25	7.89	8.13	437,955
07 Apr 20	8.20000 +0.36	8.32	8.00	8.00	670,715
06 Apr 20	7.84000 +0.09	8.02	7.66	7.88	258,124
03 Apr 20	7.75000 -0.22	7.99	7.63	7.95	942,829
02 Apr 20	7.97000 -0.22	8.19	7.92	7.92	516,774
01 Apr 20	8.19000 +0.19	8.32	7.68	7.75	585,498
31 Mar 20	8.00000 +0.49	8.28	7.68	7.88	1,620,051
30 Mar 20	7.51000 +0.19	7.74	7.12	7.50	1,207,434
27 Mar 20	7.32000 -0.16	7.53	7.05	7.13	746,224
26 Mar 20	7.48000 +0.18	7.72	7.38	7.42	510,374
25 Mar 20	7.30000 +0.22	7.66	7.10	7.15	505,241
24 Mar 20	7.08000 +0.57	7.29	6.50	6.50	809,150
23 Mar 20	6.51000 -0.41	7.03	6.40	6.85	382,057
20 Mar 20	6.92000 -0.11	7.11	6.80	7.05	267,129
19 Mar 20	7.03000 -0.58	7.30	6.69	7.05	807,684
18 Mar 20	7.61000 +0.49	7.62	6.37	6.65	1,411,704
17 Mar 20	7.12000 +0.54	7.12	6.58	6.69	385,981
16 Mar 20	6.58000 -0.90	7.27	6.55	6.93	336,197
13 Mar 20	7.48000 +0.45	7.48	7.20	7.31	753,329
12 Mar 20	7.03000 -0.81	7.80	7.01	7.67	1,502,840
11 Mar 20	7.84000 -0.25	8.07	7.77	8.03	491,392
10 Mar 20	8.09000 +0.29	8.30	7.75	7.99	741,087
09 Mar 20	7.80000 -0.40	8.04	7.64	7.83	439,396
06 Mar 20	8.20000 -0.56	8.75	8.16	8.53	479,105
05 Mar 20	8.76000 +0.21	8.87	8.36	8.42	224,014
04 Mar 20	8.55000 +0.42	8.61	8.14	8.34	623,457
03 Mar 20	8.13000 -0.17	8.48	8.05	8.26	516,064
02 Mar 20	8.30000 -0.06	8.39	8.13	8.33	291,166
28 Feb 20	8.36000 +0.48	8.36	7.58	7.76	630,207
27 Feb 20	7.88000 -0.16	8.10	7.82	7.95	537,727
26 Feb 20	8.04000 -0.07	8.17	8.00	8.14	515,174
25 Feb 20	8.11000 +0.16	8.15	7.96	8.05	744,833
24 Feb 20	7.95000 -0.48	8.28	7.90	8.28	714,886
21 Feb 20	8.43000 -0.18	8.63	8.34	8.60	428,825
20 Feb 20	8.61000 +0.21	8.77	8.39	8.39	409,879
19 Feb 20	8.40000 +0.19	8.44	8.21	8.26	606,048
18 Feb 20	8.21000 -0.52	8.78	8.20	8.72	628,523
14 Feb 20	8.73000 -0.14	8.91	8.55	8.88	398,808
13 Feb 20	8.87000 -0.13	9.13	8.81	9.00	591,675
12 Feb 20	9.00000 +0.29	9.08	8.75	8.75	304,432
11 Feb 20	8.71000 +0.40	8.90	8.39	8.45	512,825
10 Feb 20	8.31000 -0.51	8.84	8.27	8.81	873,682
07 Feb 20	8.82000 +0.02	8.91	8.60	8.80	577,231
06 Feb 20	8.80000 -0.30	9.22	8.55	9.12	768,408
05 Feb 20	9.10000 -0.31	9.41	8.96	9.41	565,497
04 Feb 20	9.41000 +0.21	9.56	9.26	9.30	864,203
03 Feb 20	9.20000 +0.07	9.37	9.03	9.12	412,207
31 Jan 20	9.13000 +0.10	9.19	8.91	9.03	293,491
30 Jan 20	9.03000 -0.16	9.11	8.92	9.11	391,303
29 Jan 20	9.19000 -0.16	9.48	9.10	9.40	443,906
28 Jan 20	9.35000 +0.27	9.41	9.10	9.17	678,894
27 Jan 20	9.08000 -0.17	9.20	8.92	9.00	660,552
24 Jan 20	9.25000 -0.55	9.90	9.19	9.90	388,910
23 Jan 20	9.80000 -0.25	9.94	9.59	9.89	733,287
22 Jan 20	10.05000 +0.94	10.14	9.18	9.22	1,499,343
21 Jan 20	9.11000 +0.11	9.15	8.71	9.00	538,058
17 Jan 20	9.00000 -0.08	9.31	8.95	9.10	533,364
16 Jan 20	9.08000 -0.33	9.30	9.05	9.26	478,699
15 Jan 20	9.41000 -0.06	9.63	9.27	9.44	402,682
14 Jan 20	9.47000 -0.38	9.89	9.35	9.85	690,084
13 Jan 20	9.85000 -0.55	10.63	9.74	10.51	694,438
10 Jan 20	10.40000 +0.10	10.52	9.99	10.40	515,062
09 Jan 20	10.30000 +0.48	10.39	9.85	9.88	467,927
08 Jan 20	9.82000 -0.02	10.01	9.67	9.84	343,387
07 Jan 20	9.84000 +0.00	9.95	9.71	9.82	222,968
06 Jan 20	9.84000 -0.31	10.15	9.73	10.12	449,934
03 Jan 20	10.15000 -0.05	10.58	10.07	10.15	846,948
02 Jan 20	10.20000 +0.43	10.58	9.85	9.85	1,349,534
31 Dec 19	9.77000 +0.04	10.10	9.59	9.68	1,324,155
30 Dec 19	9.73000 +0.32	9.80	9.29	9.45	1,418,886
27 Dec 19	9.41000 -0.30	9.65	9.36	9.60	849,954
26 Dec 19	9.71000 +0.20	9.88	9.43	9.65	2,043,788
24 Dec 19	9.51000 +0.47	9.57	9.11	9.14	619,947
23 Dec 19	9.04000 -0.13	9.26	9.02	9.25	807,663
20 Dec 19	9.17000 +0.02	9.30	9.02	9.30	751,683
19 Dec 19	9.15000 -0.29	9.71	9.13	9.42	689,139
18 Dec 19	9.44000 -0.31	9.79	9.39	9.67	843,076
17 Dec 19	9.75000 -0.17	9.98	9.72	9.88	566,392
16 Dec 19	9.92000 +0.01	10.13	9.70	10.10	1,197,260
13 Dec 19	9.91000 -0.13	10.04	9.65	9.98	2,071,093
12 Dec 19	10.04000 -0.17	10.24	9.74	10.21	696,092
11 Dec 19	10.21000 +0.84	10.40	9.47	10.00	2,428,465
10 Dec 19	9.37000 -0.05	9.43	9.32	9.38	2,412,487
09 Dec 19	9.42000 -0.01	9.51	9.29	9.32	1,764,715
06 Dec 19	9.43000 +0.08	9.45	9.31	9.34	1,022,319
05 Dec 19	9.35000 +0.11	9.39	9.02	9.30	917,855
04 Dec 19	9.24000 +0.05	9.26	9.00	9.08	621,827
03 Dec 19	9.19000 -0.29	9.32	9.01	9.27	745,153
02 Dec 19	9.48000 -0.02	9.54	9.18	9.54	1,170,149
29 Nov 19	9.50000 +0.35	9.52	8.71	9.13	1,318,137
27 Nov 19	9.15000 +1.31	9.37	8.14	8.45	2,445,163
26 Nov 19	7.84000 -0.24	8.24	7.84	8.13	1,094,475
25 Nov 19	8.08000 +0.11	8.16	8.00	8.00	256,191
22 Nov 19	7.97000 -0.05	8.09	7.76	8.01	315,088
21 Nov 19	8.02000 -0.50	8.60	8.00	8.60	264,832
20 Nov 19	8.52000 -0.34	8.86	8.24	8.79	580,481
19 Nov 19	8.86000 +0.23	8.86	8.50	8.65	629,361
18 Nov 19	8.63000 +0.03	8.66	8.52	8.61	357,042
15 Nov 19	8.60000 +0.05	8.89	8.51	8.64	310,059
14 Nov 19	8.55000 -0.32	8.93	8.50	8.93	358,619
13 Nov 19	8.87000 -0.40	9.26	8.80	9.24	349,573
12 Nov 19	9.27000 -0.29	9.41	9.06	9.30	566,640
11 Nov 19	9.56000 +0.63	9.69	8.88	8.88	504,752
08 Nov 19	8.93000 +0.03	8.97	8.75	8.91	235,471
07 Nov 19	8.90000 +0.06	8.96	8.67	8.89	223,507
06 Nov 19	8.84000 -0.16	9.00	8.80	9.00	127,315
05 Nov 19	9.00000 +0.04	9.02	8.85	8.96	239,420
04 Nov 19	8.96000 +0.01	9.03	8.78	8.99	178,311
01 Nov 19	8.95000 +0.10	9.00	8.81	8.97	117,551
31 Oct 19	8.85000 -0.19	9.09	8.85	9.04	139,116
30 Oct 19	9.04000 -0.06	9.16	8.92	9.02	96,527
29 Oct 19	9.10000 -0.05	9.25	8.95	9.13	329,571
28 Oct 19	9.15000 +0.16	9.19	8.97	9.00	288,480
25 Oct 19	8.99000 +0.16	9.27	8.83	8.83	209,148
24 Oct 19	8.83000 +0.03	8.88	8.61	8.81	285,040
23 Oct 19	8.80000 +0.00	8.92	8.70	8.78	379,453
22 Oct 19	8.80000 -0.19	9.05	8.73	9.01	315,511
21 Oct 19	8.99000 -0.11	9.10	8.79	9.04	147,069
18 Oct 19	9.10000 +0.01	9.22	8.90	9.02	143,378
17 Oct 19	9.09000 +0.13	9.23	8.95	8.96	169,525
16 Oct 19	8.96000 -0.06	9.15	8.87	9.09	294,310
15 Oct 19	9.02000 +0.06	9.19	8.91	9.06	210,337
14 Oct 19	8.96000 +0.09	9.10	8.81	8.87	131,939
11 Oct 19	8.87000 -0.05	9.20	8.70	9.09	164,069
10 Oct 19	8.92000 +0.14	8.94	8.62	8.87	170,473
09 Oct 19	8.78000 +0.21	8.92	8.56	8.70	158,886
08 Oct 19	8.57000 -0.03	8.77	8.35	8.63	105,250
07 Oct 19	8.60000 -0.16	8.77	8.49	8.77	45,647
04 Oct 19	8.76000 +0.08	8.91	8.49	8.70	61,289
03 Oct 19	8.68000 +0.32	9.09	8.30	8.39	83,957
02 Oct 19	8.36000 -0.25	8.63	8.21	8.56	220,730
01 Oct 19	8.61000 -0.29	8.98	8.50	8.90	238,662
30 Sep 19	8.90000 +0.00	8.97	8.67	8.77	164,394
27 Sep 19	8.90000 -0.10	9.26	8.76	9.05	354,984
26 Sep 19	9.00000 -0.38	9.30	8.96	9.16	249,624
25 Sep 19	9.38000 +0.15	9.47	9.10	9.18	131,607
24 Sep 19	9.23000 -0.21	9.65	9.18	9.47	164,091
23 Sep 19	9.44000 -0.33	9.69	9.43	9.61	111,066
20 Sep 19	9.77000 +0.37	9.90	9.40	9.41	357,957
19 Sep 19	9.40000 -0.10	9.66	9.38	9.52	92,021
18 Sep 19	9.50000 -0.14	9.80	9.46	9.46	187,833
17 Sep 19	9.64000 +0.04	9.88	9.55	9.57	151,300
16 Sep 19	9.60000 -0.02	9.72	9.51	9.51	89,356
13 Sep 19	9.62000 +0.02	9.75	9.54	9.61	80,749
12 Sep 19	9.60000 -0.39	9.99	9.55	9.99	100,115
11 Sep 19	9.99000 +0.06	10.20	9.85	10.08	300,230
10 Sep 19	9.93000 -0.06	10.10	9.73	10.10	1,180,124
09 Sep 19	9.99000 +0.09	10.21	9.83	10.12	774,203
06 Sep 19	9.90000 -0.57	10.45	9.80	10.28	349,230
05 Sep 19	10.47000 +0.84	10.53	9.67	9.67	232,385
04 Sep 19	9.63000 -0.18	9.97	9.55	9.97	135,745
03 Sep 19	9.81000 -0.15	10.13	9.55	9.70	220,143
30 Aug 19	9.96000 +0.68	9.99	9.16	9.23	331,480
29 Aug 19	9.28000 -0.16	9.51	9.02	9.46	542,527
28 Aug 19	9.44000 -0.40	9.60	8.98	9.31	512,070
27 Aug 19	9.84000 -0.17	10.09	9.81	9.86	286,012
26 Aug 19	10.01000 +0.02	10.18	9.80	9.89	277,792
23 Aug 19	9.99000 -0.61	10.60	9.86	10.60	320,083
22 Aug 19	10.60000 -0.05	10.80	10.48	10.67	313,267
21 Aug 19	10.65000 +0.48	10.85	10.24	10.24	222,197
20 Aug 19	10.17000 -0.12	10.48	10.16	10.30	95,104
19 Aug 19	10.29000 -0.19	10.68	10.20	10.68	203,871
16 Aug 19	10.48000 +0.48	10.59	10.02	10.07	171,965
15 Aug 19	10.00000 +0.13	10.40	9.54	9.96	126,850
14 Aug 19	9.87000 -0.13	9.97	9.52	9.90	247,558
13 Aug 19	10.00000 +0.25	10.20	9.65	9.65	113,822
12 Aug 19	9.75000 -0.53	10.25	9.70	10.13	295,631
09 Aug 19	10.28000 -0.02	10.46	10.25	10.30	90,506
08 Aug 19	10.30000 +0.08	10.39	10.10	10.34	113,384
07 Aug 19	10.22000 +0.05	10.23	10.01	10.01	68,899
06 Aug 19	10.17000 +0.13	10.25	10.00	10.01	124,625
05 Aug 19	10.04000 -0.46	10.30	10.00	10.29	245,236
02 Aug 19	10.50000 -0.31	10.76	10.31	10.68	231,240
01 Aug 19	10.81000 +0.07	10.87	10.57	10.74	322,985
31 Jul 19	10.74000 -0.08	11.03	10.52	10.82	340,638
30 Jul 19	10.82000 -0.03	10.96	10.73	10.80	352,717
29 Jul 19	10.85000 +0.01	11.05	10.76	10.76	271,594
26 Jul 19	10.84000 -0.09	11.17	10.80	10.93	295,593
25 Jul 19	10.93000 -0.49	11.46	10.84	11.42	498,806
24 Jul 19	11.42000 +0.05	11.45	11.24	11.26	361,991
23 Jul 19	11.37000 +0.48	11.40	10.91	10.91	475,957
22 Jul 19	10.89000 -0.32	11.50	10.87	11.14	1,026,294
19 Jul 19	11.21000 -0.33	11.74	11.01	11.68	2,449,774
18 Jul 19	11.54000 +0.39	11.70	11.06	11.15	905,805
17 Jul 19	11.15000 -0.02	11.25	10.95	11.14	1,018,658
16 Jul 19	11.17000 +0.22	11.30	10.84	10.91	857,525
15 Jul 19	10.95000 -0.31	11.36	10.85	11.36	254,367
12 Jul 19	11.26000 -0.05	11.40	11.05	11.31	301,934
11 Jul 19	11.31000 +0.07	11.47	11.21	11.30	461,209
10 Jul 19	11.24000 -0.16	11.44	11.20	11.44	322,300
09 Jul 19	11.40000 -0.12	11.52	11.33	11.46	348,724
08 Jul 19	11.52000 +0.08	11.54	11.08	11.30	354,748
05 Jul 19	11.44000 -0.16	11.74	11.30	11.50	298,479
03 Jul 19	11.60000 -0.11	11.81	11.46	11.78	354,161
02 Jul 19	11.71000 +0.19	11.85	11.24	11.37	316,535
01 Jul 19	11.52000 -0.23	12.05	11.30	11.97	1,103,188
28 Jun 19	11.75000 -0.15	11.90	11.12	11.39	1,343,034
27 Jun 19	11.90000 +0.84	12.24	9.99	10.00	5,559,352
26 Jun 19	11.06000 +0.36	11.64	10.47	10.50	934,288
25 Jun 19	10.70000 -0.09	10.76	9.90	10.62	1,891,463
24 Jun 19	10.79000 -3.00	13.20	10.20	13.18	2,204,270
21 Jun 19	13.79000 -0.41	14.10	13.56	14.08	81,155
20 Jun 19	14.20000 +0.34	14.55	14.07	14.13	64,443
19 Jun 19	13.86000 -0.12	14.45	13.50	14.00	65,277
18 Jun 19	13.98000 +0.31	14.24	13.72	13.72	99,363
17 Jun 19	13.67000 -0.68	14.79	13.59	14.52	108,151
14 Jun 19	14.35000 -0.18	15.50	14.02	14.50	229,726
13 Jun 19	14.53000 +0.15	14.78	13.96	14.24	103,582
12 Jun 19	14.38000 +0.24	14.38	13.70	13.92	91,588
11 Jun 19	14.14000 -0.36	15.34	13.80	14.64	194,941
10 Jun 19	14.50000 +0.92	14.78	13.62	13.73	184,761
07 Jun 19	13.58000 -0.56	14.82	13.29	14.39	116,434
06 Jun 19	14.14000 -0.31	14.90	13.73	14.35	152,194
05 Jun 19	14.45000 -1.15	15.87	14.21	15.87	186,449
04 Jun 19	15.60000 +0.71	15.80	14.68	15.00	151,757
03 Jun 19	14.89000 -1.18	16.50	14.69	15.88	198,376
31 May 19	16.07000 -0.43	16.39	15.79	16.25	91,395
30 May 19	16.50000 +0.79	16.79	15.71	15.72	163,615
29 May 19	15.71000 -0.56	16.41	15.70	16.14	84,724
28 May 19	16.27000 +0.00	17.25	16.01	16.59	118,979
24 May 19	16.27000 -0.13	16.75	16.27	16.45	37,299
23 May 19	16.40000 -1.26	17.60	16.12	17.51	140,986
22 May 19	17.66000 +0.09	18.82	17.40	17.54	140,251
21 May 19	17.57000 +1.14	18.88	17.33	17.57	191,094
20 May 19	16.43000 +0.15	17.05	16.26	16.50	76,092
17 May 19	16.28000 -2.54	19.00	15.53	18.47	144,463
16 May 19	18.82000 -1.13	19.88	18.50	19.53	115,643
15 May 19	19.95000 +0.15	20.02	19.14	20.00	83,569
14 May 19	19.80000 -0.80	21.08	18.40	20.50	239,306
13 May 19	20.60000 +0.16	20.65	19.82	20.01	122,055
10 May 19	20.44000 -0.30	21.80	20.29	20.29	59,347
09 May 19	20.74000 -0.65	21.15	19.56	20.84	156,986
08 May 19	21.39000 -0.08	22.14	20.90	21.32	42,527
07 May 19	21.47000 +0.24	21.70	20.91	21.00	42,599
06 May 19	21.23000 -0.95	21.97	20.00	20.16	108,233
03 May 19	22.18000 +2.22	22.34	20.23	20.23	260,563
02 May 19	19.96000 +0.18	20.30	19.50	19.63	36,342
01 May 19	19.78000 -0.09	20.13	19.64	20.01	28,755
30 Apr 19	19.87000 -0.15	20.50	19.75	20.10	61,245
29 Apr 19	20.02000 +0.42	21.23	19.15	19.36	159,109
26 Apr 19	19.60000 -1.14	20.90	19.15	20.90	86,720
25 Apr 19	20.74000 -0.09	21.49	20.05	20.73	40,289
24 Apr 19	20.83000 -0.25	21.81	20.71	20.96	37,243
23 Apr 19	21.08000 -1.73	22.70	20.67	22.50	69,602
22 Apr 19	22.81000 -1.29	23.20	21.56	22.86	130,323
18 Apr 19	24.10000 +3.40	24.45	20.66	20.82	292,882
17 Apr 19	20.70000 -1.99	22.55	20.30	22.45	181,940
16 Apr 19	22.69000 +5.49	22.90	17.34	17.66	427,593
15 Apr 19	17.20000 +0.17	17.41	17.02	17.16	40,903
12 Apr 19	17.03000 -0.22	17.60	16.90	17.39	32,632
11 Apr 19	17.25000 +0.15	17.40	16.66	17.11	58,809
10 Apr 19	17.10000 -0.17	17.48	16.93	17.00	49,268
09 Apr 19	17.27000 +0.30	17.30	16.02	16.99	60,668
08 Apr 19	16.97000 +1.07	17.01	16.06	16.20	92,279
05 Apr 19	15.90000 +0.40	16.02	15.68	15.71	24,593
04 Apr 19	15.50000 +0.18	16.13	15.11	15.26	45,025
03 Apr 19	15.32000 -0.28	16.01	15.13	16.01	55,903
02 Apr 19	15.60000 -0.35	16.02	15.51	16.02	28,133
01 Apr 19	15.95000 +0.60	16.32	15.73	15.84	41,616
29 Mar 19	15.35000 +0.35	16.00	15.27	15.27	58,897
28 Mar 19	15.00000 -0.50	15.43	14.99	15.04	29,843
27 Mar 19	15.50000 -0.48	15.90	15.08	15.90	33,576
26 Mar 19	15.98000 -0.12	16.59	15.75	16.28	37,976
25 Mar 19	16.10000 -0.65	16.66	15.88	16.47	53,460
22 Mar 19	16.75000 -0.24	16.98	16.13	16.73	65,288
21 Mar 19	16.99000 +0.56	17.33	16.23	16.29	102,379
20 Mar 19	16.43000 -0.82	17.82	15.43	17.75	178,458
19 Mar 19	17.25000 +0.74	17.25	16.30	16.98	121,998
18 Mar 19	16.51000 +1.91	16.60	14.60	14.89	95,670
15 Mar 19	14.60000 +1.80	14.70	13.22	13.58	103,764
14 Mar 19	12.80000 -1.69	14.90	12.69	14.80	106,216
13 Mar 19	14.49000 -0.81	15.50	14.49	15.50	50,767
12 Mar 19	15.30000 +0.21	15.67	15.22	15.40	15,914
11 Mar 19	15.09000 +0.58	15.72	14.79	14.82	33,962
08 Mar 19	14.51000 -1.25	15.37	14.20	15.37	77,224
07 Mar 19	15.76000 -1.23	17.64	15.45	16.88	53,497
06 Mar 19	16.99000 -0.47	17.95	16.86	17.45	92,100
05 Mar 19	17.46000 +0.30	18.40	17.31	17.42	43,106
04 Mar 19	17.16000 +0.23	17.54	16.86	17.08	56,107
01 Mar 19	16.93000 +0.10	17.42	16.50	17.06	33,030
28 Feb 19	16.83000 +0.19	17.50	16.33	16.64	52,751
27 Feb 19	16.64000 +0.27	16.98	16.18	16.19	33,860
26 Feb 19	16.37000 -0.53	16.69	15.80	16.58	62,826
25 Feb 19	16.90000 +0.78	18.38	16.46	17.95	165,724
22 Feb 19	16.12000 +1.61	16.30	14.56	14.56	112,038
21 Feb 19	14.51000 -0.01	14.85	14.16	14.50	28,414
20 Feb 19	14.51900 +1.24	14.62	13.27	13.27	100,974
19 Feb 19	13.28000 +0.53	13.28	13.00	13.06	60,461
15 Feb 19	12.75000 +0.15	12.95	12.50	12.50	59,842
14 Feb 19	12.60000 -0.15	12.81	12.56	12.73	26,153
13 Feb 19	12.75000 +0.07	12.88	12.55	12.73	59,899
12 Feb 19	12.68000 +0.15	12.93	12.51	12.51	4,527
11 Feb 19	12.53500 -0.44	12.76	12.52	12.69	8,484
08 Feb 19	12.97800 +0.57	13.09	12.47	12.72	20,197
07 Feb 19	12.41000 -0.59	12.98	12.40	12.98	11,092
06 Feb 19	13.00000 -0.35	13.50	12.46	13.35	33,492
05 Feb 19	13.35000 +0.35	13.35	12.88	13.01	14,304
04 Feb 19	13.00000 +0.44	13.25	12.60	12.70	19,550
01 Feb 19	12.56000 -0.14	12.75	12.50	12.70	3,089
31 Jan 19	12.70000 +0.09	12.75	12.38	12.74	38,684
30 Jan 19	12.61000 +0.05	12.68	12.15	12.49	30,248
29 Jan 19	12.56000 +0.20	12.66	12.21	12.58	43,247
28 Jan 19	12.36000 -0.28	12.95	12.19	12.95	45,841
25 Jan 19	12.64000 -0.86	13.33	12.57	13.33	70,607
24 Jan 19	13.50000 +0.87	13.50	12.13	12.90	71,361
23 Jan 19	12.63000 +0.43	13.58	12.07	12.07	37,536
22 Jan 19	12.20000 -1.14	13.36	11.82	13.36	142,495
18 Jan 19	13.34000 +0.74	13.50	12.10	12.65	66,853
17 Jan 19	12.60000 -0.90	14.80	12.49	14.00	162,911
16 Jan 19	13.50000 +1.20	13.93	12.06	12.69	168,154
15 Jan 19	12.30000 +2.25	13.12	10.30	10.30	220,616
14 Jan 19	10.05000 -1.03	11.05	9.90	11.05	84,745
11 Jan 19	11.08000 -0.19	11.70	10.68	11.70	61,102
10 Jan 19	11.27000 -0.85	12.19	11.01	12.00	49,667
09 Jan 19	12.12000 -1.06	13.19	12.00	13.02	67,124
08 Jan 19	13.18000 -0.61	14.20	13.03	13.74	59,193
07 Jan 19	13.78600 -0.21	14.15	13.31	14.15	6,993
04 Jan 19	14.00000 -0.57	14.90	13.51	14.90	30,838
03 Jan 19	14.57000 -0.21	15.60	14.52	14.85	20,952
02 Jan 19	14.78000 -0.73	15.50	14.33	15.50	35,971
31 Dec 18	15.50660 -0.23	15.67	15.07	15.56	11,944
28 Dec 18	15.74000 +0.72	15.74	15.05	15.05	10,652
27 Dec 18	15.02000 -0.24	15.95	15.00	15.95	6,447
26 Dec 18	15.26000 +0.11	15.45	15.25	15.45	8,111
24 Dec 18	15.15000 -1.19	15.97	15.02	15.97	32,571
21 Dec 18	16.34000 -0.09	16.50	15.49	16.50	43,303
20 Dec 18	16.43000 +0.13	16.45	15.89	16.40	158,696
19 Dec 18	16.30000 -0.20	16.51	16.30	16.51	85,452
18 Dec 18	16.50000 +0.01	16.58	16.27	16.35	143,322
17 Dec 18	16.49000 -0.01	16.96	16.20	16.50	198,979
14 Dec 18	16.50000 +0.00	17.53	16.50	16.81	597,942

360 DigiTech Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	5.48000 -0.10	5.76	5.42	5.58	2,465,282
19 Oct 26	5.58000 -0.09	5.77	5.53	5.72	1,861,274
16 Oct 26	5.67000 -0.15	5.91	5.65	5.91	1,205,544
15 Oct 26	5.82000 +0.13	5.84	5.59	5.66	1,957,051
14 Oct 26	5.69000 -0.06	5.76	5.57	5.70	2,033,832
13 Oct 26	5.75000 -0.17	5.91	5.73	5.87	1,363,459
12 Oct 26	5.92000 -0.28	6.15	5.86	6.13	1,735,666
09 Oct 26	6.20000 +0.11	6.29	6.13	6.13	2,103,308
08 Oct 26	6.09500 -0.09	6.24	5.93	6.12	2,209,941
07 Oct 26	6.18000 -0.19	6.37	6.13	6.32	1,775,080
06 Oct 26	6.37000 -0.18	6.59	6.33	6.57	2,243,420
05 Oct 26	6.55500 +0.09	6.88	6.49	6.52	3,184,754
02 Oct 26	6.46000 -0.01	6.55	6.24	6.52	2,649,912
01 Oct 26	6.46500 -0.23	6.72	6.41	6.69	2,196,527
30 Sep 26	6.70000 -0.06	6.88	6.70	6.83	1,983,245
29 Sep 26	6.76000 -0.29	7.02	6.72	7.02	2,545,571
28 Sep 26	7.05000 -0.25	7.32	7.03	7.23	1,575,830
25 Sep 26	7.30000 -0.18	7.52	7.28	7.44	1,455,834
24 Sep 26	7.48000 -0.13	7.62	7.44	7.58	3,277,286
23 Sep 26	7.61000 -0.26	7.84	7.60	7.80	1,760,986
22 Sep 26	7.87000 -0.06	8.10	7.70	8.04	2,269,131
21 Sep 26	7.93000 -0.16	8.12	7.86	8.12	1,763,672
18 Sep 26	8.09000 -0.20	8.35	8.07	8.29	3,419,766
17 Sep 26	8.29000 +0.11	8.34	8.10	8.25	1,027,353
16 Sep 26	8.18000 +0.13	8.25	8.00	8.05	1,140,639
15 Sep 26	8.05000 -0.42	8.42	8.01	8.37	2,997,605
14 Sep 26	8.47000 +0.00	8.60	8.45	8.45	868,206
11 Sep 26	8.47000 +0.00	8.64	8.45	8.50	856,263
10 Sep 26	8.47000 -0.13	8.65	8.41	8.45	1,264,240
09 Sep 26	8.60000 -0.24	8.64	8.38	8.38	1,717,024
08 Sep 26	8.84000 -0.22	9.04	8.77	8.97	2,397,741
04 Sep 26	9.06000 +0.34	9.16	8.70	8.70	1,873,583
03 Sep 26	8.72000 +0.17	8.88	8.45	8.64	2,256,776
02 Sep 26	8.55000 +0.17	8.63	8.35	8.38	2,000,024
01 Sep 26	8.38000 -0.28	8.70	8.35	8.65	2,947,002
31 Aug 26	8.66000 -0.14	8.89	8.61	8.70	2,967,298
28 Aug 26	8.80000 -0.37	9.16	8.72	9.15	3,892,563
27 Aug 26	9.17000 -0.18	9.42	8.79	9.42	4,853,322
26 Aug 26	9.35000 -2.18	10.49	9.21	9.76	10,895,001
25 Aug 26	11.53000 +0.54	11.55	10.92	11.09	9,495,888
24 Aug 26	10.99000 -0.59	11.58	10.85	11.45	4,537,322
21 Aug 26	11.57500 +0.13	11.70	11.44	11.70	1,429,078
20 Aug 26	11.45000 -0.34	11.90	11.25	11.79	2,197,578
19 Aug 26	11.79000 -0.27	12.09	11.72	11.95	2,200,548
18 Aug 26	12.06000 +0.12	12.16	11.85	11.96	1,015,661
17 Aug 26	11.94000 -0.33	12.38	11.92	12.35	1,125,620
14 Aug 26	12.27000 -0.22	12.53	12.10	12.47	1,626,120
13 Aug 26	12.49000 -0.08	12.64	12.34	12.53	1,304,195
12 Aug 26	12.57000 -0.23	12.80	12.21	12.79	1,951,720
11 Aug 26	12.80000 -0.23	13.00	12.62	12.80	1,078,338
10 Aug 26	13.03000 -0.21	13.24	12.76	13.21	1,658,214
07 Aug 26	13.24000 +0.22	13.33	12.95	13.19	969,748
06 Aug 26	13.02000 -0.12	13.14	12.80	13.08	1,043,476
05 Aug 26	13.14000 -0.42	13.60	13.12	13.59	686,800
04 Aug 26	13.56000 -0.30	13.91	13.38	13.86	960,673
03 Aug 26	13.86000 -0.02	14.06	13.57	13.94	932,876
31 Jul 26	13.88000 +0.03	13.95	13.64	13.82	1,094,257
30 Jul 26	13.85000 +0.09	13.91	13.56	13.76	705,923
29 Jul 26	13.76000 +0.13	13.99	13.66	13.73	962,613
28 Jul 26	13.63000 +0.07	13.66	13.18	13.28	1,046,512
27 Jul 26	13.56000 +0.37	13.62	13.06	13.25	922,097
24 Jul 26	13.19000 +0.06	13.31	12.71	13.11	1,038,963
23 Jul 26	13.13000 -0.05	13.24	12.94	13.06	535,159
22 Jul 26	13.18000 -0.07	13.21	13.03	13.11	514,218
21 Jul 26	13.25000 +0.18	13.48	13.05	13.07	800,663
20 Jul 26	13.07000 +0.34	13.28	12.85	12.95	627,268
17 Jul 26	12.73000 -0.12	12.99	12.42	12.55	1,210,625
16 Jul 26	12.85000 -0.05	13.25	12.84	13.09	1,089,527
15 Jul 26	12.90000 +0.63	12.98	12.42	12.47	1,437,392
14 Jul 26	12.27000 -0.53	12.85	12.17	12.80	2,115,208
13 Jul 26	12.80000 -0.40	13.60	12.65	13.28	1,544,503
10 Jul 26	13.20000 -1.68	14.92	13.19	14.88	3,283,434
09 Jul 26	14.88000 +0.13	15.07	14.61	14.77	1,100,378
08 Jul 26	14.75000 +0.24	14.90	14.36	14.78	1,186,251
07 Jul 26	14.51000 -0.76	15.50	14.46	15.08	1,055,436
06 Jul 26	15.27000 -0.19	15.68	14.67	15.49	1,964,523
02 Jul 26	15.46000 -0.91	16.43	15.25	16.25	1,805,461
01 Jul 26	16.37000 +0.56	16.55	15.81	15.83	933,335
30 Jun 26	15.81000 +0.15	15.87	15.29	15.60	1,197,868
29 Jun 26	15.66000 -0.15	16.25	15.47	15.96	935,168
26 Jun 26	15.81000 +0.80	16.00	14.82	14.95	1,139,433
25 Jun 26	15.01000 -0.17	15.39	14.89	15.14	933,229
24 Jun 26	15.18000 +0.05	15.42	14.80	15.13	1,256,391
23 Jun 26	15.13000 -0.01	15.45	14.96	15.14	889,664
22 Jun 26	15.14000 -0.07	15.47	14.77	15.02	1,067,984
18 Jun 26	15.21000 +0.18	15.55	14.95	15.04	1,703,397
17 Jun 26	15.03000 -0.04	15.46	14.97	15.13	876,991
16 Jun 26	15.07000 -0.52	15.69	15.06	15.56	965,951
15 Jun 26	15.59000 +0.19	16.13	15.53	15.74	1,571,376
12 Jun 26	15.40000 +0.40	15.60	14.97	15.10	2,886,688
11 Jun 26	15.00000 +0.17	15.07	14.50	14.83	1,475,031
10 Jun 26	14.83000 +0.59	15.05	14.21	14.32	1,879,065
09 Jun 26	14.24000 -0.03	14.65	13.93	14.62	1,691,026
08 Jun 26	14.27000 -0.26	14.56	14.13	14.54	1,774,280
05 Jun 26	14.53000 -0.76	15.45	14.23	15.33	1,451,422
04 Jun 26	15.29000 +0.09	15.46	14.98	15.31	1,503,440
03 Jun 26	15.20000 -1.36	16.34	15.09	16.34	1,189,303
02 Jun 26	16.56000 -0.35	17.20	16.39	17.16	2,488,850
01 Jun 26	16.91000 +0.83	17.25	16.02	16.12	3,625,794
29 May 26	16.08000 +0.71	16.31	15.07	15.34	2,309,456
28 May 26	15.37000 -0.37	15.72	14.78	15.65	2,042,341
27 May 26	15.74000 +3.15	16.47	13.88	13.90	7,349,754
26 May 26	12.59000 +0.94	12.70	11.89	11.89	2,221,619
22 May 26	11.65000 -0.71	11.93	11.31	11.93	3,087,696
21 May 26	12.36000 -0.20	12.57	12.11	12.55	1,043,547
20 May 26	12.56000 -0.19	12.79	12.50	12.74	937,167
19 May 26	12.75000 +0.08	12.96	12.65	12.85	753,644
18 May 26	12.67000 -0.12	12.90	12.65	12.69	1,099,319
15 May 26	12.79000 -0.31	13.07	12.74	12.94	1,102,972
14 May 26	13.10000 -0.87	13.80	13.06	13.80	1,638,358
13 May 26	13.97000 +0.84	14.00	13.05	13.13	2,305,883
12 May 26	13.13000 -0.05	13.30	13.00	13.10	940,511
11 May 26	13.18000 +0.03	13.42	13.13	13.24	999,608
08 May 26	13.15000 -0.06	13.40	13.07	13.24	648,327
07 May 26	13.21000 -0.54	13.95	13.20	13.88	1,209,876
06 May 26	13.75000 +0.49	13.81	13.40	13.47	883,940
05 May 26	13.25500 -0.13	13.51	13.20	13.38	726,262
04 May 26	13.38000 -0.01	13.64	13.31	13.44	777,883
01 May 26	13.39000 +0.31	13.45	13.05	13.20	623,454
30 Apr 26	13.08000 +0.46	13.08	12.58	12.62	639,605
29 Apr 26	12.62000 -0.35	13.09	12.61	12.94	954,370
28 Apr 26	12.97000 -0.33	13.23	12.90	13.21	681,846
27 Apr 26	13.30000 +0.29	13.41	13.00	13.01	955,422
24 Apr 26	13.01000 +0.26	13.04	12.53	12.88	1,773,091
23 Apr 26	12.75000 -0.52	13.21	12.60	13.18	1,058,196
22 Apr 26	13.27000 -0.58	13.38	13.05	13.13	733,259
21 Apr 26	13.85000 -0.16	14.34	13.80	14.02	1,131,570
20 Apr 26	14.01000 -0.12	14.25	13.81	14.04	1,603,031
17 Apr 26	14.13000 +0.25	14.43	14.00	14.14	1,515,899
16 Apr 26	13.88000 -0.38	14.38	13.81	14.30	1,439,902
15 Apr 26	14.26000 +0.27	14.44	14.11	14.15	873,376
14 Apr 26	13.99000 +0.32	14.27	13.74	13.79	833,645
13 Apr 26	13.67000 +0.09	13.72	13.21	13.46	628,691
10 Apr 26	13.58000 -0.17	13.89	12.81	13.77	1,279,186
09 Apr 26	13.75000 +0.24	13.82	13.25	13.42	1,337,921
08 Apr 26	13.51000 +0.80	13.75	13.31	13.39	1,308,229
07 Apr 26	12.71000 -0.41	13.15	12.63	13.12	1,018,236
06 Apr 26	13.12000 +0.13	13.24	12.93	12.94	1,326,697
02 Apr 26	12.99000 +0.01	13.22	12.70	12.79	885,641
01 Apr 26	12.98000 +0.07	13.30	12.76	13.05	1,371,008
31 Mar 26	12.91000 +0.55	12.94	12.56	12.66	1,185,053
30 Mar 26	12.36000 -0.41	12.70	12.29	12.65	1,283,600
27 Mar 26	12.77000 -0.09	13.21	12.60	12.80	1,174,957
26 Mar 26	12.86000 -0.26	13.11	12.67	13.00	1,450,918
25 Mar 26	13.12000 -0.02	13.71	13.01	13.38	1,043,691
24 Mar 26	13.14000 -0.38	13.67	13.14	13.47	784,041
23 Mar 26	13.52000 +0.23	13.69	13.15	13.39	1,617,204
20 Mar 26	13.29000 +0.23	13.52	12.83	13.06	3,456,622
19 Mar 26	13.06000 -0.15	13.33	12.68	13.19	2,572,806
18 Mar 26	13.21000 -1.22	14.63	13.21	13.85	3,738,139
17 Mar 26	14.43000 +0.50	14.48	13.98	14.34	1,597,382
16 Mar 26	13.93000 +0.09	14.08	13.82	14.00	964,060
13 Mar 26	13.84000 -0.05	14.16	13.81	13.89	861,905
12 Mar 26	13.89000 -0.34	14.39	13.85	14.14	856,462
11 Mar 26	14.23000 -0.32	14.54	13.91	14.50	1,714,919
10 Mar 26	14.55000 -0.06	14.95	14.30	14.67	1,191,705
09 Mar 26	14.61000 -0.11	14.75	14.25	14.50	1,313,184
06 Mar 26	14.72000 +0.00	14.94	14.60	14.60	1,078,546
05 Mar 26	14.72000 -0.34	15.13	14.59	15.00	1,065,303
04 Mar 26	15.06000 +0.51	15.15	14.70	14.77	1,151,069
03 Mar 26	14.55000 -0.84	15.11	14.33	15.11	1,204,176
02 Mar 26	15.39000 +0.83	15.46	14.04	14.23	2,153,054
27 Feb 26	14.56000 -0.34	14.84	14.35	14.84	12,255,798
26 Feb 26	14.90000 +0.31	14.95	14.36	14.53	1,080,565
25 Feb 26	14.59000 -0.14	14.93	14.42	14.88	1,267,999
24 Feb 26	14.73000 +0.17	14.85	14.43	14.44	1,676,854
23 Feb 26	14.56000 -0.38	14.88	14.28	14.78	1,448,471
20 Feb 26	14.94000 -0.16	15.21	14.71	14.97	1,615,545
19 Feb 26	15.10000 -0.22	15.35	14.96	15.30	877,019
18 Feb 26	15.32000 -0.41	15.78	15.14	15.76	934,476
17 Feb 26	15.73000 +0.18	16.09	15.15	15.46	1,098,581
13 Feb 26	15.55000 -0.07	15.85	15.46	15.60	1,144,533
12 Feb 26	15.62000 -0.16	16.00	15.19	15.78	1,140,446
11 Feb 26	15.78000 -0.75	16.66	15.69	16.30	1,557,013
10 Feb 26	16.53000 +0.19	16.80	16.44	16.70	1,560,800
09 Feb 26	16.34000 +0.26	17.08	16.00	16.05	1,796,214
06 Feb 26	16.08000 +1.04	16.17	15.21	15.45	2,049,004
05 Feb 26	15.04000 -0.16	15.34	14.84	15.16	1,153,320
04 Feb 26	15.20000 +0.13	15.31	14.79	15.07	1,689,162
03 Feb 26	15.07000 -0.46	15.58	14.84	15.40	1,585,769
02 Feb 26	15.53000 -0.02	15.85	15.30	15.47	1,042,013
30 Jan 26	15.55000 -0.35	16.14	15.50	15.95	1,028,625
29 Jan 26	15.90000 -0.17	16.41	15.69	16.27	1,348,411
28 Jan 26	16.07000 +0.07	16.27	15.95	16.05	1,163,174
27 Jan 26	16.00000 -0.40	16.64	15.98	16.28	1,235,120
26 Jan 26	16.40000 -0.02	16.65	16.31	16.33	860,693
23 Jan 26	16.42000 -0.41	16.90	16.32	16.84	1,462,484
22 Jan 26	16.83000 +0.54	16.94	16.24	16.29	1,277,334
21 Jan 26	16.29000 -0.26	16.71	16.20	16.66	1,639,996
20 Jan 26	16.55000 -0.21	17.13	16.49	16.74	1,378,564
16 Jan 26	16.76000 -0.13	16.92	16.63	16.82	1,232,317
15 Jan 26	16.89000 -0.03	17.07	16.71	16.92	1,107,758
14 Jan 26	16.92000 -0.37	17.17	16.77	17.14	1,212,219
13 Jan 26	17.29000 -0.10	17.53	17.02	17.31	1,418,804
12 Jan 26	17.39000 -0.11	18.05	17.25	17.36	1,738,703
09 Jan 26	17.50000 -0.64	18.18	17.20	18.17	2,137,158
08 Jan 26	18.14000 -0.28	18.65	18.07	18.20	1,273,169
07 Jan 26	18.42000 -0.62	19.13	18.37	19.05	1,847,212
06 Jan 26	19.04000 -0.42	19.77	18.99	19.66	1,288,040
05 Jan 26	19.46000 +0.41	19.78	18.82	19.12	1,406,757
02 Jan 26	19.05000 -0.22	20.27	18.88	19.78	1,358,051
31 Dec 25	19.27000 -0.30	19.70	19.17	19.41	1,163,742
30 Dec 25	19.57000 +0.09	20.30	19.38	19.45	1,407,630
29 Dec 25	19.48000 -0.52	19.64	18.80	19.64	2,372,713
26 Dec 25	20.00000 +0.20	20.10	19.34	19.69	1,036,423
24 Dec 25	19.80000 +0.07	19.99	19.25	19.40	881,241
23 Dec 25	19.73000 +0.28	19.91	19.30	19.48	1,342,819
22 Dec 25	19.45000 +0.46	20.05	19.09	19.09	1,719,413
19 Dec 25	18.99000 +0.01	19.53	18.85	19.00	2,764,535
18 Dec 25	18.98000 +0.09	19.19	18.70	19.10	2,616,411
17 Dec 25	18.89000 -0.21	19.75	18.87	19.27	1,499,814
16 Dec 25	19.10000 -0.11	19.18	18.80	19.14	2,022,735
15 Dec 25	19.21000 -0.60	19.90	19.18	19.81	1,643,187
12 Dec 25	19.81000 +0.40	19.90	19.41	19.64	2,443,162
11 Dec 25	19.41000 -0.22	19.64	19.13	19.54	2,465,286
10 Dec 25	19.63000 +0.37	19.92	19.13	19.22	1,936,404
09 Dec 25	19.26000 -0.03	19.38	18.83	19.19	1,997,205
08 Dec 25	19.29000 -0.28	19.82	19.15	19.50	2,435,641
05 Dec 25	19.57000 +0.83	19.89	19.02	19.25	3,014,049
04 Dec 25	18.74000 -0.24	19.35	18.66	19.06	2,113,776
03 Dec 25	18.98000 -0.61	19.63	18.55	19.42	2,167,736
02 Dec 25	19.59000 -0.15	19.94	19.26	19.74	1,985,003
01 Dec 25	19.74000 +0.21	19.91	19.18	19.45	1,899,310
28 Nov 25	19.53000 -0.20	19.88	19.26	19.88	1,269,862
26 Nov 25	19.73000 +0.25	20.12	19.40	19.48	2,859,765
25 Nov 25	19.48000 +1.32	20.11	19.05	19.26	2,742,917
24 Nov 25	18.16000 +0.06	18.75	18.11	18.30	1,771,345
21 Nov 25	18.10000 -0.07	18.40	17.61	18.17	3,090,220
20 Nov 25	18.17000 -1.06	19.45	18.01	19.05	2,823,788
19 Nov 25	19.23000 -3.19	20.17	18.66	19.50	4,833,559
18 Nov 25	22.42000 +0.21	22.88	21.93	21.93	2,035,189
17 Nov 25	22.21000 -0.23	22.65	22.08	22.50	1,247,288
14 Nov 25	22.44000 -0.85	23.10	22.16	22.84	2,433,161
13 Nov 25	23.29000 +0.05	23.76	23.07	23.36	1,328,726
12 Nov 25	23.24000 -0.29	23.79	23.00	23.64	982,870
11 Nov 25	23.53000 +0.65	23.68	22.92	22.96	1,195,866
10 Nov 25	22.88000 +0.60	23.30	22.42	22.94	1,218,919
07 Nov 25	22.28000 -0.30	22.50	21.59	22.50	1,263,147
06 Nov 25	22.58000 +0.13	22.94	22.09	22.51	1,237,176
05 Nov 25	22.45000 +0.26	22.55	21.81	22.12	1,029,300
04 Nov 25	22.19000 -1.34	22.76	21.12	22.48	2,427,143
03 Nov 25	23.53000 -0.62	24.05	22.45	23.79	2,400,306
31 Oct 25	24.15000 +2.86	25.03	22.42	23.15	5,046,210
30 Oct 25	21.29000 +0.20	21.93	20.67	21.16	2,427,413
29 Oct 25	21.09000 -0.31	21.50	20.83	21.50	2,805,836
28 Oct 25	21.40000 -3.46	23.64	20.45	23.53	8,224,240
27 Oct 25	24.86000 -2.13	27.58	24.81	27.51	2,696,161
24 Oct 25	26.99000 +0.48	27.49	26.99	27.07	1,069,259
23 Oct 25	26.51000 +0.33	26.73	25.90	26.54	1,258,539
22 Oct 25	26.18000 +0.68	26.76	25.30	25.30	2,094,092
21 Oct 25	25.50000 -0.06	26.03	25.29	25.63	948,658
20 Oct 25	25.56000 +0.35	25.82	25.19	25.79	1,057,819
17 Oct 25	25.21000 -0.08	25.69	24.83	24.90	2,552,182
16 Oct 25	25.29000 -0.89	26.24	25.21	26.17	1,657,426
15 Oct 25	26.18000 -0.34	26.94	26.10	26.73	1,160,483
14 Oct 25	26.52000 -0.48	27.04	26.29	26.49	1,673,966
13 Oct 25	27.00000 +0.00	27.98	26.82	27.74	1,128,171
10 Oct 25	27.00000 -0.90	28.99	26.77	27.92	1,785,418
09 Oct 25	27.90000 -0.62	28.63	27.88	28.52	1,372,674
08 Oct 25	28.52000 +0.26	29.09	28.30	28.36	1,297,756
07 Oct 25	28.26000 -2.01	30.40	28.17	30.10	2,314,515
06 Oct 25	30.27000 +0.76	30.58	29.48	29.60	1,115,794
03 Oct 25	29.51000 -1.16	30.99	29.27	30.99	854,353
02 Oct 25	30.67000 +0.98	31.08	30.17	30.28	1,708,686
01 Oct 25	29.69000 +0.91	30.21	29.01	29.40	1,207,868
30 Sep 25	28.78000 -0.97	29.90	28.73	29.87	1,712,746
29 Sep 25	29.75000 +0.00	30.03	29.11	30.02	1,636,043
26 Sep 25	29.75000 -0.77	30.75	29.32	30.50	1,765,905
25 Sep 25	30.52000 -0.65	31.65	30.32	31.30	2,102,976
24 Sep 25	31.17000 -0.33	32.28	31.11	32.09	2,088,092
23 Sep 25	31.50000 +0.79	32.69	30.73	30.73	2,677,756
22 Sep 25	30.71000 +0.38	31.35	29.85	30.23	1,977,583
19 Sep 25	30.33000 -0.01	30.42	29.41	30.39	2,201,932
18 Sep 25	30.34000 -0.42	30.92	30.05	30.75	2,188,933
17 Sep 25	30.76000 +1.92	31.05	28.95	29.17	4,182,076
16 Sep 25	28.84000 +0.07	29.24	28.55	28.85	1,299,688
15 Sep 25	28.77000 +0.41	28.87	28.10	28.41	837,744
12 Sep 25	28.36000 -0.42	28.98	28.28	28.83	1,125,551
11 Sep 25	28.78000 +0.64	28.91	28.04	28.10	1,330,036
10 Sep 25	28.14000 -0.23	28.56	27.77	28.49	1,565,727
09 Sep 25	28.37000 +0.26	29.24	28.16	28.40	1,659,476
08 Sep 25	28.11000 -0.66	28.48	27.64	28.37	1,260,883
05 Sep 25	28.77000 -0.13	29.51	28.67	29.34	1,592,672
04 Sep 25	28.90000 -0.25	29.12	28.65	29.00	1,191,973
03 Sep 25	29.15000 -0.46	29.95	29.05	29.65	969,139
02 Sep 25	29.61000 +0.49	29.66	29.05	29.11	1,382,007
29 Aug 25	29.12000 +0.11	29.99	29.03	29.16	1,407,881
28 Aug 25	29.01000 -0.70	30.32	28.96	30.11	2,357,579
27 Aug 25	29.71000 -0.68	30.16	29.52	30.00	1,292,842
26 Aug 25	30.39000 -0.68	31.18	30.16	31.14	2,096,763
25 Aug 25	31.07000 -0.38	32.45	31.06	31.55	1,335,066
22 Aug 25	31.45000 +0.78	31.81	30.78	30.78	1,535,946
21 Aug 25	30.67000 +0.99	31.04	29.55	29.61	1,405,852
20 Aug 25	29.68000 +0.53	29.70	28.46	29.11	3,173,427
19 Aug 25	29.15000 -0.75	30.60	29.10	30.20	5,013,978
18 Aug 25	29.90000 -2.05	31.92	29.65	31.84	4,275,029
15 Aug 25	31.95000 -1.35	32.49	30.56	31.50	2,452,123
14 Aug 25	33.30000 -1.56	34.54	33.22	34.49	1,861,851
13 Aug 25	34.86000 +0.75	34.95	34.10	34.90	1,411,197
12 Aug 25	34.11000 +1.74	34.58	33.40	33.50	1,958,324
11 Aug 25	32.37000 -1.02	33.50	32.26	33.30	1,106,091
08 Aug 25	33.39000 -0.21	33.80	32.47	33.60	1,105,043
07 Aug 25	33.60000 +0.24	34.17	33.24	33.55	1,850,191
06 Aug 25	33.36000 +0.31	33.69	32.62	33.21	1,314,729
05 Aug 25	33.05000 -0.23	33.68	32.61	33.37	2,590,900
04 Aug 25	33.28000 -0.37	34.26	32.41	34.00	2,840,744
01 Aug 25	33.65000 -0.68	33.82	32.85	33.72	2,748,091
31 Jul 25	34.33000 +0.02	34.49	33.27	34.25	2,422,152
30 Jul 25	34.31000 -0.73	35.35	34.24	35.11	1,559,997
29 Jul 25	35.04000 +0.00	36.08	34.93	35.38	1,883,896
28 Jul 25	35.04000 -0.13	35.37	34.15	35.00	2,398,516
25 Jul 25	35.17000 -0.94	36.37	34.58	36.27	2,736,683
24 Jul 25	36.11000 -3.82	39.96	36.06	39.96	5,838,100
23 Jul 25	39.93000 -0.57	40.81	39.80	40.47	1,717,447
22 Jul 25	40.50000 -1.48	41.54	39.77	41.32	3,966,761
21 Jul 25	41.98000 -0.30	42.77	41.31	42.23	1,942,641
18 Jul 25	42.28000 +0.28	43.20	41.82	42.28	2,318,738
17 Jul 25	42.00000 +0.63	42.14	41.12	41.17	1,867,447
16 Jul 25	41.37000 -1.06	42.11	41.19	42.08	1,517,365
15 Jul 25	42.43000 -0.07	43.04	41.75	42.69	1,745,053
14 Jul 25	42.50000 -0.59	43.56	42.39	43.40	881,126
11 Jul 25	43.09000 +0.26	43.46	42.25	42.65	802,700
10 Jul 25	42.83000 -0.85	44.21	42.02	44.10	1,663,497
09 Jul 25	43.68000 -0.72	44.58	43.31	44.40	1,013,484
08 Jul 25	44.40000 +0.93	45.05	43.91	43.92	1,527,454
07 Jul 25	43.47000 +0.36	44.12	43.09	43.63	1,753,799
03 Jul 25	43.11000 +0.37	43.64	42.14	43.00	1,256,072
02 Jul 25	42.74000 -0.25	43.49	42.33	43.49	1,241,729
01 Jul 25	42.99000 -0.37	44.21	42.71	43.16	724,722
30 Jun 25	43.36000 -1.17	44.26	42.38	44.26	1,529,540
27 Jun 25	44.53000 -0.26	44.83	44.14	44.69	600,704
26 Jun 25	44.79000 -0.41	45.57	44.53	45.32	661,192
25 Jun 25	45.20000 -0.60	46.18	44.96	45.87	1,148,797
24 Jun 25	45.80000 +2.62	45.90	43.19	43.50	1,964,362
23 Jun 25	43.18000 +0.37	43.61	42.58	42.93	673,868
20 Jun 25	42.81000 -0.25	43.75	42.38	43.73	1,049,395
18 Jun 25	43.06000 +0.37	43.58	42.02	42.46	806,746
17 Jun 25	42.69000 +0.03	43.22	42.34	42.69	837,539
16 Jun 25	42.66000 +0.97	43.20	41.50	42.60	1,457,808
13 Jun 25	41.69000 -0.31	42.10	41.10	41.20	1,741,608
12 Jun 25	42.00000 +0.35	42.03	40.81	41.00	1,294,446
11 Jun 25	41.65000 -0.25	42.81	41.52	42.27	1,335,245
10 Jun 25	41.90000 -0.79	42.87	41.79	42.20	870,804
09 Jun 25	42.69000 +0.40	43.01	42.06	42.32	732,486
06 Jun 25	42.29500 -0.68	43.30	41.79	43.30	1,078,684
05 Jun 25	42.97000 +0.54	43.38	42.16	42.73	954,333
04 Jun 25	42.43000 +1.72	42.88	41.06	41.33	1,309,200
03 Jun 25	40.71000 -0.23	41.30	40.06	41.14	1,052,223
02 Jun 25	40.94000 -0.16	41.19	40.05	40.98	724,168
30 May 25	41.10000 -1.34	42.28	40.46	42.05	2,768,223
29 May 25	42.44000 -0.23	43.21	41.97	43.20	707,844
28 May 25	42.67000 +0.12	43.17	42.42	43.00	1,456,892
27 May 25	42.55000 +0.03	43.01	41.79	42.52	1,170,444
23 May 25	42.52000 -0.44	42.78	42.15	42.19	598,054
22 May 25	42.96000 +0.45	43.78	41.89	42.15	1,679,551
21 May 25	42.51000 -0.98	43.96	42.38	43.49	1,181,609
20 May 25	43.49000 -0.46	43.95	41.70	42.53	4,367,564
19 May 25	43.95000 -0.32	44.58	42.73	43.75	1,919,268
16 May 25	44.27000 +0.06	45.08	43.97	44.17	1,408,367
15 May 25	44.21000 -0.87	44.86	43.32	44.68	1,221,703
14 May 25	45.08000 -0.97	47.00	44.65	47.00	2,649,048
13 May 25	46.05000 +0.60	46.88	44.76	44.97	1,308,997
12 May 25	45.45000 +2.89	46.20	44.48	44.95	1,454,655
09 May 25	42.56000 -0.44	43.91	41.93	43.01	802,380
08 May 25	43.00000 +0.36	43.47	42.01	43.44	723,326
07 May 25	42.64000 -1.34	44.20	42.19	44.20	1,473,756
06 May 25	43.98000 +1.20	44.28	42.39	42.78	1,715,433
05 May 25	42.78000 -0.24	43.21	41.63	42.12	1,030,803
02 May 25	43.02000 +2.65	43.44	41.35	41.98	1,139,392
01 May 25	40.37000 -0.66	42.06	40.35	41.04	656,501
30 Apr 25	41.03000 +0.49	41.13	39.66	40.01	1,115,961
29 Apr 25	40.54000 +0.05	40.91	40.00	40.50	875,893
28 Apr 25	40.49000 -0.44	40.81	39.90	40.04	1,599,824
25 Apr 25	40.93000 -0.19	41.69	39.95	40.87	1,494,916
24 Apr 25	41.12000 +1.90	41.40	38.76	39.00	1,433,645
23 Apr 25	39.22000 +1.29	39.79	38.05	38.10	1,884,466
22 Apr 25	37.93000 +2.44	38.35	35.79	35.90	2,513,038
21 Apr 25	35.49000 +0.16	36.09	34.92	35.54	1,423,232
17 Apr 25	35.33000 -1.21	38.26	35.28	37.60	1,392,685
16 Apr 25	36.54000 -2.23	38.32	36.29	38.06	3,585,116
15 Apr 25	38.77000 +0.14	39.28	38.48	38.60	2,264,129
14 Apr 25	38.63000 +2.26	40.99	38.50	38.50	4,616,751
11 Apr 25	36.37000 -0.36	37.55	34.83	37.54	3,872,113
10 Apr 25	36.73000 -0.06	38.70	36.50	37.87	3,568,685
09 Apr 25	36.79000 +0.93	37.75	34.00	35.09	3,801,848
08 Apr 25	35.86000 -0.22	39.69	35.22	38.70	3,096,172
07 Apr 25	36.08000 -2.17	39.42	35.15	35.76	3,158,988
04 Apr 25	38.25000 -5.23	40.51	36.82	40.41	3,217,914
03 Apr 25	43.48000 -2.39	44.45	43.17	44.04	1,856,866
02 Apr 25	45.87000 +1.58	46.13	44.16	44.62	1,511,575
01 Apr 25	44.29000 -0.62	45.62	44.28	44.87	1,150,601
31 Mar 25	44.91000 -0.52	45.40	43.80	44.42	1,317,762
28 Mar 25	45.43000 -2.69	47.66	44.80	47.05	1,629,835
27 Mar 25	48.12000 +1.75	48.94	46.03	46.37	3,830,901
26 Mar 25	46.37000 +2.14	47.61	44.05	44.23	8,429,699
25 Mar 25	44.23000 -0.22	46.02	43.60	43.61	2,390,921
24 Mar 25	44.45000 -0.44	45.18	43.36	44.89	1,301,658
21 Mar 25	44.89000 -1.13	45.88	43.30	45.88	1,977,994
20 Mar 25	46.02000 -1.64	46.49	45.10	45.98	1,815,002
19 Mar 25	47.66000 +0.97	48.81	45.87	47.55	1,621,772
18 Mar 25	46.69000 -0.44	48.07	46.10	47.65	1,474,722
17 Mar 25	47.13000 +3.94	48.50	43.74	45.85	4,216,493
14 Mar 25	43.19000 +3.22	43.78	42.02	43.12	1,485,179
13 Mar 25	39.97000 -0.46	40.42	39.29	40.20	1,263,749
12 Mar 25	40.43000 -0.32	41.54	39.11	40.74	1,232,269
11 Mar 25	40.75000 +2.33	41.40	38.99	39.00	1,227,943
10 Mar 25	38.42000 -2.10	39.85	37.68	39.19	1,470,973
07 Mar 25	40.52000 -0.85	41.79	39.78	41.09	943,534
06 Mar 25	41.37000 -2.05	43.98	41.11	42.95	955,449
05 Mar 25	43.42000 +3.74	43.49	40.99	41.00	1,212,403
04 Mar 25	39.68000 +0.50	40.22	38.30	38.88	1,005,794
03 Mar 25	39.18000 -0.90	41.06	39.08	40.65	1,114,793
28 Feb 25	40.08000 -1.32	40.48	39.42	39.93	1,625,925
27 Feb 25	41.40000 -0.64	42.49	41.02	42.04	879,193
26 Feb 25	42.04000 +1.90	42.50	40.81	41.50	1,047,988
25 Feb 25	40.14000 -0.31	41.05	39.78	40.50	1,297,362
24 Feb 25	40.45000 -1.49	41.97	39.25	41.82	1,796,048
21 Feb 25	41.94000 -0.48	43.27	41.30	43.01	1,286,968
20 Feb 25	42.42000 -1.62	45.90	41.85	45.28	1,502,065
19 Feb 25	44.04000 -1.25	45.25	43.27	45.25	1,122,894
18 Feb 25	45.29000 +1.03	45.45	43.32	45.00	1,804,972
14 Feb 25	44.26000 +0.25	46.25	43.76	45.00	1,933,395
13 Feb 25	44.01000 +1.01	44.46	42.36	42.82	2,181,898
12 Feb 25	43.00000 +1.83	43.20	40.52	41.23	1,281,470
11 Feb 25	41.17000 -2.16	43.00	41.09	42.95	1,659,694
10 Feb 25	43.33000 +0.35	43.83	42.63	43.25	1,526,151
07 Feb 25	42.98000 +0.49	44.00	42.27	43.20	1,202,929
06 Feb 25	42.49000 +2.39	42.52	40.40	40.99	1,188,763
05 Feb 25	40.10000 -0.88	41.07	39.56	40.85	1,034,213
04 Feb 25	40.98000 +1.03	41.55	40.40	40.71	877,603
03 Feb 25	39.95000 +0.05	41.02	38.23	38.94	1,096,676
31 Jan 25	39.90000 -2.29	42.38	39.52	42.21	1,039,584
30 Jan 25	42.19000 +1.23	43.20	41.32	41.44	1,143,395
29 Jan 25	40.96000 -0.58	41.99	40.56	41.60	775,766
28 Jan 25	41.54000 +0.58	41.57	39.74	41.30	855,422
27 Jan 25	40.96000 +1.03	41.30	39.02	39.27	1,690,271
24 Jan 25	39.93000 +1.94	40.14	38.23	38.99	1,234,202
23 Jan 25	37.99000 -1.49	39.66	37.66	39.50	930,533
22 Jan 25	39.48000 +0.50	39.82	38.74	38.98	802,026
21 Jan 25	38.98000 +0.61	39.04	38.04	38.42	1,188,755
17 Jan 25	38.37000 +1.33	38.50	37.00	37.20	1,267,823
16 Jan 25	37.04000 +0.46	37.23	36.60	36.60	1,225,763
15 Jan 25	36.58000 -0.07	37.38	36.53	36.82	752,070
14 Jan 25	36.65000 +0.56	37.21	36.45	36.98	901,869
13 Jan 25	36.09000 +0.00	36.25	35.34	36.00	905,698
10 Jan 25	36.09000 -1.42	37.81	36.01	37.22	807,599
08 Jan 25	37.51000 +0.68	37.56	36.17	36.50	728,261
07 Jan 25	36.83000 +0.31	37.00	36.24	36.47	781,031
06 Jan 25	36.52000 -2.15	39.54	36.43	39.07	1,077,587
03 Jan 25	38.67000 -0.02	39.35	38.27	39.00	712,090
02 Jan 25	38.69000 +0.31	38.81	37.88	38.27	648,106
31 Dec 24	38.38000 +0.66	38.83	37.80	38.09	770,077
30 Dec 24	37.72000 -0.46	38.18	37.39	38.00	1,075,354
27 Dec 24	38.18000 -0.06	38.53	37.84	38.14	652,468
26 Dec 24	38.24000 +0.24	38.32	37.66	37.98	436,108
24 Dec 24	38.00000 -0.20	38.63	37.81	38.39	337,874
23 Dec 24	38.20000 -0.05	38.90	37.79	38.60	722,410
20 Dec 24	38.25000 +0.34	39.40	37.18	37.66	1,726,760
19 Dec 24	37.91000 +0.25	38.73	37.85	38.26	1,170,564
18 Dec 24	37.66000 -2.13	39.68	37.47	39.37	1,296,142
17 Dec 24	39.79000 +1.49	40.23	38.65	38.93	1,723,696
16 Dec 24	38.30000 -0.55	40.06	37.97	39.00	2,159,604
13 Dec 24	38.85000 +1.26	38.86	37.85	38.19	1,138,836
12 Dec 24	37.59000 -0.59	38.37	37.55	38.17	650,200
11 Dec 24	38.18000 +0.11	38.49	37.85	38.00	700,990
10 Dec 24	38.07000 -0.87	38.81	37.50	37.59	860,022
09 Dec 24	38.94000 +2.11	40.31	38.74	38.80	1,907,044
06 Dec 24	36.83000 +0.79	37.46	36.50	36.74	665,293
05 Dec 24	36.04000 -0.40	36.54	35.58	36.50	1,060,180
04 Dec 24	36.44000 +0.47	36.53	35.26	36.05	1,875,656
03 Dec 24	35.97000 -0.21	36.88	35.85	36.10	1,036,461
02 Dec 24	36.18000 -1.93	38.00	35.91	38.00	1,791,991
29 Nov 24	38.11000 +0.23	38.69	37.02	37.50	989,223
27 Nov 24	37.88000 +2.20	37.96	36.19	36.20	1,583,283
26 Nov 24	35.68000 +1.83	35.80	33.00	33.70	1,650,454
25 Nov 24	33.85000 -0.68	34.53	33.66	34.09	1,948,746
22 Nov 24	34.53000 -0.68	34.90	33.63	34.59	1,632,579
21 Nov 24	35.21000 -0.04	35.35	34.80	35.25	1,212,390
20 Nov 24	35.25000 +2.88	35.44	33.55	34.19	1,874,497
19 Nov 24	32.36500 +0.10	32.66	31.72	32.00	815,776
18 Nov 24	32.27000 +1.53	32.47	30.79	30.99	1,648,849
15 Nov 24	30.74000 +1.37	30.97	29.35	29.61	1,147,721
14 Nov 24	29.37000 -0.99	29.99	29.15	29.76	1,213,792
13 Nov 24	30.36000 -0.33	31.19	30.31	31.19	989,969
12 Nov 24	30.69000 -1.90	31.82	30.67	31.76	1,081,375
11 Nov 24	32.59000 +1.39	32.65	31.77	32.40	1,044,678
08 Nov 24	31.20000 -1.88	31.92	30.61	31.86	1,945,226
07 Nov 24	33.08000 +0.73	33.53	32.61	33.20	873,801
06 Nov 24	32.35000 -1.29	32.74	31.82	32.45	903,093
05 Nov 24	33.64000 +0.70	34.14	33.41	33.90	563,283
04 Nov 24	32.94000 +0.36	33.40	32.62	32.72	684,462
01 Nov 24	32.58000 -0.23	33.41	32.45	33.01	971,258
31 Oct 24	32.81000 -0.83	33.50	32.54	33.47	1,040,498
30 Oct 24	33.64000 -0.48	33.93	32.28	33.53	973,632
29 Oct 24	34.12000 -0.86	35.23	34.07	35.00	1,175,117
28 Oct 24	34.98000 +0.16	34.98	34.14	34.61	758,774
25 Oct 24	34.82000 +1.36	35.02	33.30	33.30	2,121,735
24 Oct 24	33.46000 -0.39	34.16	33.05	33.93	862,306
23 Oct 24	33.85000 -0.46	34.86	33.72	34.59	2,280,928
22 Oct 24	34.31000 +1.01	34.59	33.42	33.80	2,617,696
21 Oct 24	33.30000 -0.07	33.61	32.45	32.90	1,133,199
18 Oct 24	33.37000 +1.34	34.92	32.78	33.30	1,553,536
17 Oct 24	32.03000 -0.47	32.42	31.61	32.38	722,035
16 Oct 24	32.50000 +1.20	32.90	31.40	31.84	916,341
15 Oct 24	31.30000 -1.67	32.73	30.84	32.33	1,351,679
14 Oct 24	32.97000 -0.06	33.48	32.56	32.95	1,148,833
11 Oct 24	33.03000 +0.56	33.25	32.02	32.27	1,199,983
10 Oct 24	32.47000 +0.93	32.70	31.86	31.97	1,267,284
09 Oct 24	31.54000 +0.42	31.85	30.01	30.31	1,456,281
08 Oct 24	31.12000 -1.38	31.86	30.51	31.00	1,811,938
07 Oct 24	32.50000 -0.66	33.72	31.43	33.60	1,767,365
04 Oct 24	33.16000 +1.24	33.18	32.19	32.51	991,521
03 Oct 24	31.92000 -1.24	32.32	31.15	31.70	2,067,786
02 Oct 24	33.16000 +2.30	33.19	31.87	32.23	3,192,554
01 Oct 24	30.86000 +1.05	31.10	29.74	30.00	2,671,759
30 Sep 24	29.81000 +0.23	31.82	29.54	30.59	3,312,614
27 Sep 24	29.58000 +1.12	29.69	27.99	28.00	4,009,308
26 Sep 24	28.46000 +1.77	28.88	26.39	26.54	7,927,744
25 Sep 24	26.69000 -0.89	27.50	26.52	27.29	2,332,310
24 Sep 24	27.58000 +1.63	27.60	26.75	27.04	2,279,262
23 Sep 24	25.95000 +0.19	26.35	25.65	25.96	1,138,716
20 Sep 24	25.76000 -0.38	26.24	25.49	26.05	1,378,063
19 Sep 24	26.14000 +1.15	26.15	25.10	25.50	962,143
18 Sep 24	24.99000 -0.16	25.36	24.92	25.27	661,355
17 Sep 24	25.15000 +0.23	25.26	24.85	24.93	993,041
16 Sep 24	24.92000 -0.16	25.27	24.89	25.08	636,601
13 Sep 24	25.08000 +0.17	25.38	24.78	25.38	554,507
12 Sep 24	24.91000 -0.33	25.38	24.78	25.29	771,381
11 Sep 24	25.24000 +0.43	25.25	24.60	24.81	1,193,232
10 Sep 24	24.81000 -0.02	24.96	24.34	24.53	1,283,457
09 Sep 24	24.83000 +0.37	25.39	24.31	24.33	1,111,366
06 Sep 24	24.46000 -0.04	24.80	24.30	24.50	1,353,184
05 Sep 24	24.50000 -0.56	25.12	24.39	25.12	2,160,618
04 Sep 24	25.06000 -0.53	25.55	24.65	25.46	2,187,842
03 Sep 24	25.59000 -0.90	26.27	25.42	26.27	1,290,550
30 Aug 24	26.49000 +0.59	26.50	25.93	26.01	1,849,560
29 Aug 24	25.90000 +0.30	26.06	25.64	25.85	1,808,963
28 Aug 24	25.60000 -0.12	25.98	25.41	25.62	1,457,057
27 Aug 24	25.72000 -0.09	25.92	25.48	25.73	829,745
26 Aug 24	25.81000 +0.79	25.82	24.39	24.95	2,071,440
23 Aug 24	25.02000 -0.18	25.28	24.73	25.08	1,082,634
22 Aug 24	25.20000 +0.36	25.30	24.65	24.67	1,673,083
21 Aug 24	24.84000 -0.10	25.14	23.86	24.70	1,762,722
20 Aug 24	24.94000 +0.46	25.00	24.25	24.48	3,115,159
19 Aug 24	24.48000 -0.02	24.51	23.94	24.50	1,348,288
16 Aug 24	24.50000 +0.79	24.72	23.81	23.93	2,603,888
15 Aug 24	23.71000 +0.01	23.99	23.49	23.83	2,363,609
14 Aug 24	23.70000 +2.59	23.98	22.08	22.34	3,329,487
13 Aug 24	21.11000 +0.42	21.13	20.66	20.75	1,000,733
12 Aug 24	20.69000 +0.34	20.72	20.39	20.52	695,513
09 Aug 24	20.35000 +0.23	20.42	20.00	20.19	837,979
08 Aug 24	20.12000 +0.66	20.17	19.66	19.66	826,439
07 Aug 24	19.46000 -0.04	19.99	19.44	19.83	629,146
06 Aug 24	19.50000 +0.42	19.78	19.06	19.08	724,308
05 Aug 24	19.08000 -0.09	19.09	18.13	18.37	1,034,922
02 Aug 24	19.17000 -0.42	19.55	19.10	19.55	762,174
01 Aug 24	19.59000 -0.72	20.41	19.59	20.34	1,059,861
31 Jul 24	20.31000 +0.61	20.38	19.82	20.05	946,989
30 Jul 24	19.70000 -0.17	20.09	19.54	19.77	544,343
29 Jul 24	19.87000 +0.06	20.10	19.72	19.81	1,044,664
26 Jul 24	19.81000 +0.69	19.81	19.11	19.31	605,522
25 Jul 24	19.12000 +0.02	19.42	18.95	19.09	796,197
24 Jul 24	19.10000 -0.15	19.46	19.01	19.03	527,465
23 Jul 24	19.25000 -0.18	19.50	19.17	19.25	590,766
22 Jul 24	19.43000 +0.19	19.58	19.12	19.24	730,706
19 Jul 24	19.24000 +0.31	19.40	18.80	18.92	929,457
18 Jul 24	18.93000 -0.59	19.74	18.93	19.58	1,096,364
17 Jul 24	19.52000 -0.34	20.07	19.44	19.69	734,717
16 Jul 24	19.86000 +0.09	20.14	19.60	19.65	899,918
15 Jul 24	19.77000 -0.68	20.35	19.46	20.27	1,124,317
12 Jul 24	20.45000 +0.27	20.59	20.32	20.33	660,100
11 Jul 24	20.18000 +0.05	20.60	20.15	20.31	1,316,035
10 Jul 24	20.13000 +0.37	20.33	19.56	19.81	800,895
09 Jul 24	19.76000 +0.46	19.91	19.39	19.39	843,423
08 Jul 24	19.30000 -0.42	19.62	19.09	19.62	738,015
05 Jul 24	19.72000 -0.66	20.20	19.66	20.20	773,646
03 Jul 24	20.38000 +0.59	20.65	19.83	19.88	739,840
02 Jul 24	19.79000 +0.09	19.95	19.67	19.77	721,130
01 Jul 24	19.70000 -0.03	20.14	19.67	19.94	595,591
28 Jun 24	19.73000 +0.34	19.87	19.24	19.63	1,622,343
27 Jun 24	19.39000 -0.64	19.98	19.36	19.94	844,122
26 Jun 24	20.03000 +0.23	20.12	19.85	19.92	898,889
25 Jun 24	19.80000 -0.46	20.41	19.73	20.12	992,289
24 Jun 24	20.26000 +0.50	20.45	19.96	19.96	1,282,400
21 Jun 24	19.76000 +0.11	20.04	19.53	19.59	1,495,094
20 Jun 24	19.65000 -0.13	20.30	19.48	19.99	1,411,859
18 Jun 24	19.78000 +0.26	20.04	19.41	19.41	928,329
17 Jun 24	19.52000 -0.58	20.32	19.20	20.12	923,349
14 Jun 24	20.10000 +0.08	20.44	19.73	19.97	1,990,551
13 Jun 24	20.02000 -0.15	20.77	19.86	20.18	818,906
12 Jun 24	20.17000 +0.05	20.41	20.04	20.34	841,299
11 Jun 24	20.12000 -0.21	20.49	20.08	20.41	1,035,447
10 Jun 24	20.33000 +0.39	20.49	19.53	19.91	711,842
07 Jun 24	19.94000 -0.22	20.57	19.86	19.86	903,195
06 Jun 24	20.16000 +0.68	20.35	19.51	19.52	914,812
05 Jun 24	19.48000 +0.33	19.96	19.30	19.41	1,362,992
04 Jun 24	19.15000 -0.25	19.50	19.02	19.40	726,807
03 Jun 24	19.40000 +0.08	19.75	19.13	19.75	676,954
31 May 24	19.32000 -0.31	19.61	19.16	19.34	1,320,269
30 May 24	19.63000 -0.31	20.04	19.43	19.61	1,921,442
29 May 24	19.94000 +0.04	20.10	19.28	19.50	942,129
28 May 24	19.90000 -0.09	20.19	19.58	19.94	754,051
24 May 24	19.99000 -0.05	20.07	19.85	19.85	842,548
23 May 24	20.04000 -0.41	20.55	19.76	20.18	1,059,091
22 May 24	20.45000 -0.06	20.63	20.18	20.50	1,211,407
21 May 24	20.51000 +0.00	21.05	20.40	20.51	1,511,533
20 May 24	20.51000 -0.79	21.34	20.47	21.29	1,631,711
17 May 24	21.30000 -0.17	21.57	21.17	21.36	1,338,998
16 May 24	21.47000 +0.60	21.53	20.94	21.00	1,038,013
15 May 24	20.87000 +0.16	20.90	20.46	20.80	672,973
14 May 24	20.71000 -0.27	20.77	20.30	20.77	935,164
13 May 24	20.98000 +0.31	21.26	20.72	20.88	704,851
10 May 24	20.67000 -0.23	21.49	20.56	21.00	692,698
09 May 24	20.90000 +0.99	20.99	20.20	20.20	946,468
08 May 24	19.91000 +0.00	20.10	19.71	19.87	798,298
07 May 24	19.91000 +0.32	20.04	19.41	19.50	1,590,621
06 May 24	19.59000 +0.09	19.70	19.17	19.50	739,861
03 May 24	19.50000 -0.38	20.01	19.41	19.89	1,511,925
02 May 24	19.88000 +1.31	20.07	18.81	19.20	1,272,219
01 May 24	18.57000 +0.28	18.82	18.25	18.37	592,227
30 Apr 24	18.29000 -0.27	18.59	18.15	18.38	974,246
29 Apr 24	18.56000 +0.04	18.91	18.36	18.52	1,125,641
26 Apr 24	18.52000 -0.35	19.59	18.48	19.21	1,282,950
25 Apr 24	18.87000 +0.14	18.92	18.24	18.62	1,192,138
24 Apr 24	18.73000 +0.22	19.11	18.51	18.73	1,100,091
23 Apr 24	18.51000 +0.22	18.83	18.29	18.40	1,016,337
22 Apr 24	18.29000 +0.27	18.45	17.95	18.15	1,041,309
19 Apr 24	18.02000 +0.00	18.18	17.96	17.99	959,392
18 Apr 24	18.02000 +0.18	18.43	17.99	18.09	987,528
17 Apr 24	17.84000 -0.04	18.18	17.83	18.05	792,282
16 Apr 24	17.88000 -0.47	18.25	17.76	18.25	818,987
15 Apr 24	18.35000 -0.19	19.12	18.27	18.92	1,149,588
12 Apr 24	18.54000 -1.46	19.40	18.51	19.25	991,798
11 Apr 24	20.00000 +0.10	20.61	19.94	20.20	792,934
10 Apr 24	19.90000 -0.09	20.44	19.76	19.97	687,876
09 Apr 24	19.99000 +0.39	20.15	19.73	19.73	743,283
08 Apr 24	19.60000 +0.32	19.78	19.27	19.28	607,867
05 Apr 24	19.28000 +0.26	19.47	18.78	18.85	1,025,601
04 Apr 24	19.02000 -0.74	19.94	18.91	19.89	940,094
03 Apr 24	19.76000 +0.14	19.84	19.41	19.60	1,264,697
02 Apr 24	19.62000 +0.94	19.66	18.67	18.83	1,159,383
01 Apr 24	18.68000 +0.25	19.00	18.58	18.60	909,035
28 Mar 24	18.43000 +0.23	18.71	18.10	18.10	1,010,104
27 Mar 24	18.20000 -0.31	18.54	18.19	18.25	663,999
26 Mar 24	18.51000 +0.10	18.75	18.20	18.24	731,550
25 Mar 24	18.41000 -0.55	19.08	18.25	18.54	822,882
22 Mar 24	18.96000 -0.64	19.39	18.74	19.35	1,284,114
21 Mar 24	19.60000 -0.30	20.25	19.27	19.95	1,207,718
20 Mar 24	19.90000 +1.43	19.90	18.68	18.71	2,288,340
19 Mar 24	18.47000 +0.00	18.56	18.18	18.35	1,124,956
18 Mar 24	18.47000 +0.16	18.51	18.05	18.40	1,394,615
15 Mar 24	18.31000 -0.29	18.93	18.24	18.90	2,565,457
14 Mar 24	18.60000 +0.24	18.68	17.53	17.96	4,067,532
13 Mar 24	18.36000 +2.06	19.08	16.47	16.50	4,533,775
12 Mar 24	16.30000 +1.10	16.63	15.50	15.62	1,754,393
11 Mar 24	15.20000 -0.23	15.98	15.19	15.65	1,267,824
08 Mar 24	15.43000 +0.24	15.65	15.16	15.37	1,069,096
07 Mar 24	15.19000 -0.30	15.62	15.14	15.40	1,209,877
06 Mar 24	15.49000 +0.24	16.08	15.45	15.66	1,470,827
05 Mar 24	15.25000 -0.09	15.50	15.06	15.28	1,370,223
04 Mar 24	15.34000 -0.56	16.06	15.28	15.99	634,397
01 Mar 24	15.90000 +0.45	16.16	15.62	15.62	568,583
29 Feb 24	15.45000 -0.05	15.97	15.45	15.70	1,438,773
28 Feb 24	15.50000 -0.27	15.66	15.42	15.44	300,655
27 Feb 24	15.77000 +0.39	15.94	15.46	15.69	462,853
26 Feb 24	15.38000 -0.37	15.82	15.20	15.70	551,805
23 Feb 24	15.75000 +0.28	15.91	15.44	15.54	415,870
22 Feb 24	15.47000 +0.07	15.79	15.43	15.50	586,071
21 Feb 24	15.40000 +0.19	15.80	15.21	15.21	555,764
20 Feb 24	15.21000 +0.00	15.33	14.88	15.20	1,013,321
16 Feb 24	15.21000 -0.01	15.45	15.20	15.30	745,190
15 Feb 24	15.22000 -0.09	15.55	15.20	15.31	447,117
14 Feb 24	15.31000 +0.27	15.41	14.98	15.31	771,253
13 Feb 24	15.04000 +0.19	15.37	14.72	14.72	778,754
12 Feb 24	14.85000 +0.61	15.00	14.29	14.29	398,071
09 Feb 24	14.24000 +0.12	14.47	13.81	14.22	524,935
08 Feb 24	14.12000 -0.40	14.45	14.09	14.41	650,952
07 Feb 24	14.52000 -0.42	14.81	14.45	14.67	903,560
06 Feb 24	14.94000 +1.16	15.00	14.39	14.46	838,713
05 Feb 24	13.78000 -0.09	14.10	13.71	13.92	412,828
02 Feb 24	13.87000 -0.49	14.09	13.83	14.05	582,448
01 Feb 24	14.36000 +0.01	14.68	14.24	14.50	393,018
31 Jan 24	14.35000 +0.35	14.76	13.95	13.95	939,002
30 Jan 24	14.00000 -0.14	14.23	13.85	13.85	555,879
29 Jan 24	14.14000 -0.52	14.73	14.02	14.68	773,676
26 Jan 24	14.66000 -0.18	14.90	14.51	14.61	471,400
25 Jan 24	14.84000 -0.25	15.27	14.77	15.23	734,103
24 Jan 24	15.09000 +0.42	15.26	14.90	15.00	937,798
23 Jan 24	14.67000 +0.80	14.79	14.25	14.25	1,226,633
22 Jan 24	13.87000 -0.59	14.43	13.80	14.10	1,175,329
19 Jan 24	14.46000 -0.04	14.60	14.39	14.50	612,741
18 Jan 24	14.50000 +0.03	14.57	14.35	14.50	495,893
17 Jan 24	14.47000 +0.04	14.50	13.91	14.00	717,178
16 Jan 24	14.43000 -0.81	15.06	14.25	15.02	771,475
12 Jan 24	15.24000 +0.02	15.81	15.16	15.16	609,667
11 Jan 24	15.22000 +0.58	15.34	14.67	14.94	358,563
10 Jan 24	14.64000 -0.36	15.11	14.63	15.00	413,523
09 Jan 24	15.00000 +0.01	15.05	14.70	14.71	633,954
08 Jan 24	14.99000 -0.26	15.10	14.64	15.00	547,615
05 Jan 24	15.24500 +0.02	15.29	15.09	15.19	337,570
04 Jan 24	15.22000 -0.24	15.38	15.09	15.38	484,277
03 Jan 24	15.46000 +0.35	15.48	15.08	15.12	370,731
02 Jan 24	15.11000 -0.71	15.52	15.00	15.49	442,881
29 Dec 23	15.82000 +0.09	16.02	15.60	15.77	580,041
28 Dec 23	15.73000 +0.61	16.02	15.30	15.38	872,967
27 Dec 23	15.12000 +0.27	15.18	14.81	14.90	458,864
26 Dec 23	14.85000 -0.15	15.25	14.59	15.04	338,264
22 Dec 23	15.00000 +0.15	15.18	14.42	14.57	558,385
21 Dec 23	14.85000 +0.85	14.85	14.33	14.44	659,543
20 Dec 23	14.00000 -0.57	14.49	13.99	14.35	741,360
19 Dec 23	14.57000 +0.16	14.74	14.22	14.38	694,765
18 Dec 23	14.41000 -0.42	15.04	14.40	15.04	473,166
15 Dec 23	14.83000 +0.12	15.04	14.57	14.89	861,620
14 Dec 23	14.71000 +0.18	15.00	14.63	14.68	582,297
13 Dec 23	14.53000 +0.16	14.54	13.90	14.29	726,064
12 Dec 23	14.37000 -0.31	14.62	14.14	14.58	662,918
11 Dec 23	14.68000 -0.09	14.83	14.41	14.62	671,631
08 Dec 23	14.77000 -0.02	15.02	14.51	14.61	598,427
07 Dec 23	14.79000 +0.06	14.86	14.54	14.76	619,825
06 Dec 23	14.73000 +0.09	15.00	14.69	14.82	1,135,695
05 Dec 23	14.64000 -0.23	14.78	14.28	14.51	501,771
04 Dec 23	14.87000 -0.40	15.12	14.56	15.03	718,778
01 Dec 23	15.27000 -0.25	15.49	14.80	15.28	466,725
30 Nov 23	15.52000 -0.08	15.69	15.06	15.62	1,707,921
29 Nov 23	15.60000 -0.19	15.79	15.50	15.56	918,941
28 Nov 23	15.79000 +0.09	15.97	15.58	15.64	1,157,419
27 Nov 23	15.70000 -0.35	16.02	15.66	15.89	1,568,838
24 Nov 23	16.05000 -0.02	16.05	15.74	15.82	269,103
22 Nov 23	16.07000 -0.46	16.55	15.81	16.50	905,939
21 Nov 23	16.53000 -0.43	16.80	16.16	16.74	1,897,630
20 Nov 23	16.96000 +0.09	17.37	16.43	17.03	638,263
17 Nov 23	16.87000 +1.38	17.88	15.92	16.46	1,314,140
16 Nov 23	15.49000 -0.94	15.90	15.19	15.72	748,293
15 Nov 23	16.43000 +0.61	16.90	16.05	16.16	886,443
14 Nov 23	15.82000 +0.34	15.93	15.40	15.74	524,200
13 Nov 23	15.48000 +0.12	15.68	15.22	15.43	442,247
10 Nov 23	15.36000 +0.33	15.41	14.84	15.12	265,508
09 Nov 23	15.03000 -0.40	15.50	15.03	15.38	292,584
08 Nov 23	15.43000 -0.27	15.83	15.39	15.57	529,238
07 Nov 23	15.70000 -0.30	15.80	15.50	15.77	682,845
06 Nov 23	16.00000 +0.06	16.24	15.88	16.15	312,747
03 Nov 23	15.94000 +0.80	16.23	15.45	15.50	440,039
02 Nov 23	15.14000 +0.47	15.22	14.83	14.89	743,709
01 Nov 23	14.67000 -0.12	15.09	14.58	14.64	819,559
31 Oct 23	14.79000 -0.01	14.86	14.14	14.63	1,001,879
30 Oct 23	14.80000 -0.28	15.43	14.70	15.35	803,079
27 Oct 23	15.08000 +0.25	15.25	14.96	15.00	408,293
26 Oct 23	14.83000 +0.17	15.08	14.67	14.68	679,476
25 Oct 23	14.66000 -0.61	15.13	14.59	15.00	877,527
24 Oct 23	15.27000 +0.81	15.49	14.46	14.46	916,806
23 Oct 23	14.46000 +0.55	14.74	13.73	13.90	652,595
20 Oct 23	13.91000 -0.33	14.14	13.68	14.12	633,560
19 Oct 23	14.24000 -0.63	14.89	14.19	14.72	787,494
18 Oct 23	14.87000 -0.72	15.86	14.80	15.47	723,563
17 Oct 23	15.59000 -0.23	15.95	15.37	15.56	503,009
16 Oct 23	15.82000 -0.60	16.42	15.77	16.25	489,209
13 Oct 23	16.42000 -0.08	16.54	16.31	16.31	438,872
12 Oct 23	16.50000 -0.29	16.91	16.40	16.91	407,465
11 Oct 23	16.79000 -0.27	17.61	16.64	17.12	892,256
10 Oct 23	17.06000 +0.93	17.19	16.29	16.29	968,244
09 Oct 23	16.13000 +0.45	16.14	15.44	15.56	636,815
06 Oct 23	15.67500 +0.74	15.92	14.94	14.97	744,576
05 Oct 23	14.93000 +0.28	14.99	14.64	14.75	494,823
04 Oct 23	14.65000 -0.46	15.17	14.60	15.14	574,644
03 Oct 23	15.11000 -0.45	15.31	15.00	15.12	521,120
02 Oct 23	15.56000 +0.20	15.68	15.34	15.40	647,100
29 Sep 23	15.36000 +0.29	15.61	15.10	15.37	595,100
28 Sep 23	15.07000 +0.00	15.22	14.94	14.94	652,222
27 Sep 23	15.07000 -0.01	15.25	14.85	15.14	530,337
26 Sep 23	15.08000 -0.51	15.39	15.04	15.28	908,680
25 Sep 23	15.59000 +0.17	15.68	15.00	15.00	574,056
22 Sep 23	15.42000 +0.64	15.59	15.10	15.30	582,262
21 Sep 23	14.78000 -0.41	14.92	14.49	14.51	484,266
20 Sep 23	15.19000 -0.08	15.60	15.19	15.32	699,039
19 Sep 23	15.27000 +0.30	15.75	15.00	15.00	707,291
18 Sep 23	14.97000 -0.68	15.51	14.91	15.50	724,195
15 Sep 23	15.65000 -0.46	16.21	15.64	15.97	602,474
14 Sep 23	16.11000 +0.42	16.15	15.72	15.95	623,694
13 Sep 23	15.69000 -0.01	15.78	15.46	15.48	570,378
12 Sep 23	15.70000 -0.06	16.10	15.52	15.59	1,115,366
11 Sep 23	15.75500 +0.16	16.22	15.47	16.00	620,243
08 Sep 23	15.59000 -0.31	15.98	15.30	15.94	785,751
07 Sep 23	15.90000 -1.07	16.51	15.72	16.50	1,172,987
06 Sep 23	16.96500 -0.28	17.61	16.96	17.24	762,914
05 Sep 23	17.25000 -0.45	17.67	17.16	17.49	527,531
01 Sep 23	17.70000 +0.70	17.97	17.26	17.26	713,178
31 Aug 23	17.00000 -0.17	17.34	16.90	17.01	654,065
30 Aug 23	17.17000 -0.08	17.30	16.96	16.96	476,474
29 Aug 23	17.25000 +0.84	17.28	16.54	16.71	522,229
28 Aug 23	16.41000 +0.61	16.54	15.83	15.83	780,568
25 Aug 23	15.80000 -0.29	16.00	15.50	16.00	562,628
24 Aug 23	16.09000 +0.55	16.15	15.60	15.64	1,126,668
23 Aug 23	15.54000 -0.11	15.84	15.41	15.74	946,921
22 Aug 23	15.65000 -0.28	16.42	15.53	16.15	852,186
21 Aug 23	15.93000 -0.03	16.04	15.49	15.82	803,013
18 Aug 23	15.96000 -0.29	16.11	15.66	15.67	899,950
17 Aug 23	16.25000 +0.32	16.55	16.10	16.30	506,315
16 Aug 23	15.93000 -0.28	16.15	15.77	16.01	918,768
15 Aug 23	16.21000 -0.20	16.45	15.92	16.35	823,534
14 Aug 23	16.41000 -0.29	16.58	16.05	16.47	1,990,503
11 Aug 23	16.70000 -1.30	17.49	16.51	17.48	1,389,826
10 Aug 23	18.00000 -0.01	18.80	17.92	18.22	470,400
09 Aug 23	18.01000 +0.36	18.04	17.70	18.00	840,278
08 Aug 23	17.65000 +0.02	17.73	17.09	17.29	1,334,936
07 Aug 23	17.63000 -0.47	18.29	17.39	18.22	1,048,488
04 Aug 23	18.10000 -0.02	18.63	18.01	18.01	726,792
03 Aug 23	18.12000 +0.46	18.62	17.93	17.95	597,053
02 Aug 23	17.66000 -1.02	18.40	17.61	18.35	820,763
01 Aug 23	18.68000 -1.28	19.60	18.67	19.49	720,010
31 Jul 23	19.96000 +0.36	20.17	19.55	19.56	977,726
28 Jul 23	19.60000 +0.79	20.40	19.39	19.75	1,793,554
27 Jul 23	18.81000 -0.51	19.43	18.72	19.32	657,497
26 Jul 23	19.32000 +0.26	19.69	19.05	19.05	712,262
25 Jul 23	19.06000 -0.02	19.85	18.93	19.40	951,174
24 Jul 23	19.08000 +0.74	19.59	18.29	18.30	811,651
21 Jul 23	18.34000 -0.09	18.59	18.28	18.49	635,461
20 Jul 23	18.43000 +0.25	18.67	17.88	18.00	438,454
19 Jul 23	18.18000 -0.01	18.99	18.16	18.40	477,782
18 Jul 23	18.19000 -0.60	18.63	17.92	18.53	992,490
17 Jul 23	18.79000 -0.13	19.03	18.30	18.67	871,890
14 Jul 23	18.92000 -0.51	19.29	18.79	19.16	629,608
13 Jul 23	19.43000 +0.63	19.44	18.93	18.99	845,773
12 Jul 23	18.80000 +0.38	19.18	18.69	18.89	1,031,627
11 Jul 23	18.41500 -0.21	18.75	18.12	18.66	594,459
10 Jul 23	18.63000 +0.41	18.78	18.01	18.14	908,539
07 Jul 23	18.22000 +1.04	18.46	17.13	17.13	1,147,381
06 Jul 23	17.18000 -0.78	17.78	16.82	17.78	1,106,023
05 Jul 23	17.96000 -0.04	18.21	17.69	17.74	787,702
03 Jul 23	18.00000 +0.72	18.16	17.61	17.69	527,729
30 Jun 23	17.28000 +0.02	17.76	17.09	17.31	495,024
29 Jun 23	17.26000 -0.17	17.33	16.89	17.04	784,912
28 Jun 23	17.43000 -0.28	17.70	16.94	17.61	1,387,980
27 Jun 23	17.71000 +2.08	17.90	15.69	15.89	2,811,772
26 Jun 23	15.63000 -0.67	16.59	15.62	16.28	612,347
23 Jun 23	16.30000 +0.14	16.46	15.64	15.98	695,955
22 Jun 23	16.16000 +0.48	16.62	15.46	15.56	1,171,730
21 Jun 23	15.68000 +0.03	16.02	15.41	15.61	772,744
20 Jun 23	15.65000 -0.48	16.09	15.24	16.06	999,959
16 Jun 23	16.13000 -0.22	16.92	15.81	16.80	824,020
15 Jun 23	16.35000 -0.04	16.86	16.17	16.67	626,104
14 Jun 23	16.39000 +0.53	16.58	15.86	15.86	730,302
13 Jun 23	15.86000 +0.08	16.49	15.70	16.26	576,511
12 Jun 23	15.78000 -0.47	16.69	15.75	16.19	576,824
09 Jun 23	16.25000 +0.46	16.56	15.78	15.85	2,439,084
08 Jun 23	15.79000 -0.07	16.20	15.77	16.04	414,913
07 Jun 23	15.86000 -0.08	16.35	15.58	15.70	1,296,325
06 Jun 23	15.94000 +1.54	16.00	14.40	14.40	1,275,332
05 Jun 23	14.40000 -0.57	14.96	14.25	14.82	750,688
02 Jun 23	14.97000 +0.31	15.49	14.95	15.24	904,678
01 Jun 23	14.66000 +0.91	14.77	13.66	13.79	905,835
31 May 23	13.75000 +0.23	13.75	13.12	13.42	2,010,711
30 May 23	13.52000 -0.25	14.03	13.31	13.85	1,342,223
26 May 23	13.77000 -0.23	14.27	13.76	14.08	981,563
25 May 23	14.00000 -0.24	14.23	13.70	14.23	1,317,676
24 May 23	14.24000 -0.47	15.06	14.21	14.75	1,336,951
23 May 23	14.71000 -0.18	15.12	14.67	14.81	1,131,815
22 May 23	14.88500 -0.14	15.48	14.88	15.09	931,649
19 May 23	15.03000 -1.03	15.85	14.41	15.85	1,616,982
18 May 23	16.06000 -1.26	17.36	15.97	17.32	822,944
17 May 23	17.32000 -0.06	17.32	16.86	17.20	476,658
16 May 23	17.38000 -0.68	17.74	17.11	17.52	409,922
15 May 23	18.06000 +0.70	18.19	17.26	17.65	922,312
12 May 23	17.36000 -0.19	17.62	17.01	17.48	1,083,046
11 May 23	17.55000 +0.79	17.55	16.68	16.82	1,012,300
10 May 23	16.76000 -0.35	17.20	16.50	17.01	1,352,284
09 May 23	17.11000 -0.67	17.49	16.99	17.25	1,420,798
08 May 23	17.78000 -0.42	18.28	17.72	18.28	799,226
05 May 23	18.20000 +0.42	18.31	17.60	18.08	761,444
04 May 23	17.78000 +0.83	18.05	16.94	17.41	704,512
03 May 23	16.95000 +0.19	17.23	16.55	16.88	808,575
02 May 23	16.76000 -1.23	18.07	16.75	17.89	1,371,210
01 May 23	17.99000 +0.35	18.36	17.68	17.69	688,166
28 Apr 23	17.64000 +0.14	18.00	17.38	17.38	470,835
27 Apr 23	17.50000 +0.91	17.64	16.24	16.78	494,143
26 Apr 23	16.59000 +0.35	16.83	16.36	16.80	393,880
25 Apr 23	16.24000 -0.73	16.90	16.17	16.80	588,193
24 Apr 23	16.97000 -0.50	17.50	16.78	17.47	1,057,705
21 Apr 23	17.47000 -0.76	18.02	17.24	18.00	924,792
20 Apr 23	18.23000 +0.18	18.55	17.96	18.24	395,974
19 Apr 23	18.05000 -0.31	18.30	17.90	18.03	445,956
18 Apr 23	18.36000 -0.70	19.15	18.30	19.10	629,417
17 Apr 23	19.06000 +0.25	19.19	18.93	19.10	264,235
14 Apr 23	18.81000 -0.31	19.29	18.61	19.13	435,885
13 Apr 23	19.12000 +0.45	19.49	18.95	19.10	366,122
12 Apr 23	18.67000 -0.94	19.66	18.48	19.40	926,450
11 Apr 23	19.61000 +0.56	19.77	19.11	19.18	548,338
10 Apr 23	19.05000 +0.10	19.10	18.67	18.85	898,327
06 Apr 23	18.95000 +0.19	19.05	18.67	18.79	436,264
05 Apr 23	18.76000 -0.63	19.40	18.68	19.36	404,454
04 Apr 23	19.39000 -0.31	19.66	19.01	19.45	296,877
03 Apr 23	19.70000 +0.30	20.16	19.57	19.57	613,085
31 Mar 23	19.40000 -0.32	19.89	19.40	19.68	634,408
30 Mar 23	19.72000 +0.43	19.87	19.09	19.49	1,017,920
29 Mar 23	19.29000 +0.79	19.35	18.50	18.50	723,391
28 Mar 23	18.50000 +0.30	19.19	18.22	19.09	977,963
27 Mar 23	18.20000 +0.11	18.31	17.80	17.80	593,099
24 Mar 23	18.09000 -0.25	18.43	17.87	18.00	445,106
23 Mar 23	18.34000 +0.55	18.98	18.07	18.37	778,097
22 Mar 23	17.79000 -0.13	18.41	17.73	18.31	466,609
21 Mar 23	17.92000 +0.39	18.55	17.55	18.55	688,341
20 Mar 23	17.53000 +0.65	17.77	16.68	16.88	1,173,181
17 Mar 23	16.88000 +0.10	17.50	16.55	17.30	2,150,747
16 Mar 23	16.78000 +0.21	16.81	15.80	16.23	844,365
15 Mar 23	16.57000 -0.69	16.81	16.40	16.72	960,572
14 Mar 23	17.26000 +0.16	17.84	16.65	17.01	1,942,515
13 Mar 23	17.10000 -0.37	17.92	16.55	17.30	1,588,188
10 Mar 23	17.47000 -0.54	18.51	17.11	17.61	2,074,600
09 Mar 23	18.01000 -1.58	19.18	17.99	19.02	1,955,087
08 Mar 23	19.59000 +0.26	19.66	19.16	19.16	852,330
07 Mar 23	19.33000 -1.37	20.21	19.02	20.21	1,300,500
06 Mar 23	20.70000 -1.28	21.78	20.70	21.70	660,956
03 Mar 23	21.98000 -0.02	22.21	21.73	21.79	1,385,181
02 Mar 23	22.00000 +0.09	22.09	21.40	21.68	1,150,014
01 Mar 23	21.91000 +1.55	21.92	21.31	21.61	880,840
28 Feb 23	20.36000 -0.26	21.19	20.34	20.60	2,004,133
27 Feb 23	20.62000 -0.13	21.27	20.49	21.27	706,015
24 Feb 23	20.75000 -0.26	20.86	20.30	20.37	851,300
23 Feb 23	21.01000 +0.42	21.61	20.68	21.00	1,101,807
22 Feb 23	20.59000 +0.33	21.19	20.40	20.42	1,122,846
21 Feb 23	20.26000 -0.70	20.80	20.13	20.67	1,144,002
17 Feb 23	20.96000 -0.71	21.39	20.68	21.15	1,379,978
16 Feb 23	21.67000 -0.33	22.17	21.51	21.80	892,806
15 Feb 23	22.00000 +0.32	22.10	21.15	21.20	878,207
14 Feb 23	21.68000 -0.26	22.02	21.35	21.35	885,683
13 Feb 23	21.94000 +0.80	22.20	21.40	21.65	1,107,041
10 Feb 23	21.14000 -0.84	21.70	21.04	21.25	668,039
09 Feb 23	21.98000 +0.03	22.79	21.82	22.79	792,833
08 Feb 23	21.95000 -0.43	22.40	21.80	22.01	681,330
07 Feb 23	22.38000 +0.38	22.70	21.87	22.22	597,210
06 Feb 23	22.00000 -0.13	22.48	21.03	21.30	1,240,093
03 Feb 23	22.13000 -1.36	23.28	22.03	22.88	1,611,887
02 Feb 23	23.49000 -1.51	25.49	23.30	25.29	1,551,004
01 Feb 23	25.00000 +0.87	25.28	24.41	24.52	1,155,843
31 Jan 23	24.13000 -0.01	24.60	23.89	23.89	1,728,868
30 Jan 23	24.14000 -0.49	24.32	22.74	23.36	1,526,359
27 Jan 23	24.63000 +1.08	24.67	23.14	23.54	1,391,548
26 Jan 23	23.55000 +0.52	23.69	22.91	23.50	1,269,213
25 Jan 23	23.03000 +0.65	23.05	22.08	22.09	496,682
24 Jan 23	22.38000 +0.01	22.42	21.93	22.00	576,948
23 Jan 23	22.37000 -0.11	22.99	22.03	22.70	650,731
20 Jan 23	22.48000 +0.88	22.70	21.76	22.20	2,121,635
19 Jan 23	21.60000 -0.24	22.30	21.34	22.16	1,380,494
18 Jan 23	21.84000 -0.66	22.80	21.71	22.61	1,272,121
17 Jan 23	22.50000 -0.44	22.80	22.00	22.59	916,370
13 Jan 23	22.94000 +0.90	23.37	22.30	22.43	1,857,955
12 Jan 23	22.04000 -0.95	22.72	21.73	22.69	1,246,896
11 Jan 23	22.99000 +0.01	23.17	22.64	22.71	1,197,470
10 Jan 23	22.98000 -0.51	23.76	22.70	23.73	2,100,222
09 Jan 23	23.49000 +0.49	24.48	23.23	24.00	2,775,602
06 Jan 23	23.00000 -0.05	23.11	22.56	23.05	1,450,226
05 Jan 23	23.05000 -0.26	23.32	22.42	22.73	1,561,424
04 Jan 23	23.31000 +2.41	23.37	21.75	21.95	1,976,941
03 Jan 23	20.90000 +0.54	21.34	20.44	20.52	1,385,706
30 Dec 22	20.36000 +0.02	20.38	19.45	19.54	1,095,230
29 Dec 22	20.34000 +0.79	20.39	19.42	19.63	638,470
28 Dec 22	19.55000 -0.67	20.20	19.35	20.10	1,491,612
27 Dec 22	20.22000 +0.96	20.30	19.26	19.29	2,092,745
23 Dec 22	19.26000 -0.12	19.74	19.02	19.36	1,574,939
22 Dec 22	19.38000 -0.12	19.80	19.12	19.48	1,943,304
21 Dec 22	19.50000 +1.38	19.50	17.93	18.20	1,793,656
20 Dec 22	18.12000 +0.16	18.15	17.16	17.31	988,472
19 Dec 22	17.96000 +0.24	18.05	17.55	17.90	1,542,926
16 Dec 22	17.72000 -0.06	18.38	17.63	18.00	1,464,029
15 Dec 22	17.78000 -0.27	18.74	17.72	18.00	1,802,432
14 Dec 22	18.05000 -0.13	18.18	17.54	17.68	1,452,408
13 Dec 22	18.18000 +0.66	18.44	17.87	18.18	1,849,556
12 Dec 22	17.52000 -0.43	17.69	16.86	17.30	1,484,867
09 Dec 22	17.95000 +0.29	18.08	16.43	17.50	6,231,571
08 Dec 22	17.66000 +0.82	18.30	16.94	17.35	3,459,496
07 Dec 22	16.84000 -0.87	17.00	15.91	16.96	2,424,844
06 Dec 22	17.71000 +0.72	18.15	16.82	17.29	3,075,663
05 Dec 22	16.99000 -0.05	18.10	16.83	17.88	4,364,920
02 Dec 22	17.04000 +1.14	17.16	15.52	15.68	4,030,517
01 Dec 22	15.90000 +0.21	16.00	14.89	15.70	1,495,609
30 Nov 22	15.69000 +1.13	15.72	14.79	15.10	2,428,740
29 Nov 22	14.56000 +1.14	14.68	13.98	14.08	1,613,879
28 Nov 22	13.42000 +0.20	13.56	13.10	13.30	992,496
25 Nov 22	13.22000 -0.46	13.34	12.90	13.14	554,530
23 Nov 22	13.68000 +0.54	14.19	13.26	13.37	1,339,604
22 Nov 22	13.14000 -0.25	13.55	12.95	13.31	1,098,291
21 Nov 22	13.39000 -0.61	13.97	13.36	13.78	950,932
18 Nov 22	14.00000 -1.34	15.30	13.92	15.28	1,224,292
17 Nov 22	15.34000 +0.47	15.51	14.13	14.25	1,426,191
16 Nov 22	14.87000 -1.53	15.97	14.54	15.89	1,317,497
15 Nov 22	16.40000 +1.16	17.27	15.60	15.70	2,581,951
14 Nov 22	15.24000 +0.66	15.52	14.53	14.90	2,869,560
11 Nov 22	14.58000 +0.98	15.98	13.75	14.10	1,923,688
10 Nov 22	13.60000 +1.22	13.74	12.76	13.25	1,074,425
09 Nov 22	12.38000 -0.26	12.89	12.07	12.12	1,742,028
08 Nov 22	12.64000 +0.00	12.89	11.95	12.40	800,249
07 Nov 22	12.64000 -0.92	12.82	11.84	12.67	968,927
14 Oct 22	13.56000 -0.74	14.60	13.45	14.52	578,598
13 Oct 22	14.30000 +0.70	14.53	12.99	13.24	782,709
12 Oct 22	13.60000 -0.03	13.86	13.18	13.63	482,000
11 Oct 22	13.63000 -0.25	14.18	13.22	13.73	925,258
10 Oct 22	13.88000 -0.91	14.77	13.70	14.77	558,777
07 Oct 22	14.79000 -0.71	15.23	14.72	15.23	521,555
06 Oct 22	15.50000 -0.06	15.90	15.21	15.44	559,343
05 Oct 22	15.56000 +0.78	15.67	14.33	14.68	999,950
04 Oct 22	14.78000 +1.51	15.02	13.78	13.90	908,433
03 Oct 22	13.27000 +0.45	13.32	12.72	12.81	422,156
30 Sep 22	12.82000 +0.22	12.97	12.55	12.62	436,150
29 Sep 22	12.60000 -0.60	12.93	12.15	12.91	790,233
28 Sep 22	13.20000 +0.54	13.29	11.91	12.50	866,567
27 Sep 22	12.66000 -0.52	13.51	12.60	13.40	598,272
26 Sep 22	13.18000 -0.02	13.37	13.02	13.22	486,796
23 Sep 22	13.20000 -0.82	13.76	13.18	13.72	500,433
22 Sep 22	14.02000 +0.17	14.68	13.91	14.02	465,278
21 Sep 22	13.85000 -0.57	14.33	13.68	14.33	552,138
20 Sep 22	14.42000 +0.13	14.81	14.23	14.32	576,129
19 Sep 22	14.29000 +0.57	14.34	13.53	13.60	691,042
16 Sep 22	13.72000 -0.52	14.02	13.33	13.81	1,037,620
15 Sep 22	14.24000 -0.02	14.46	13.97	13.97	613,429
14 Sep 22	14.26000 -0.32	14.65	14.08	14.65	524,497
13 Sep 22	14.58000 -0.80	15.30	14.57	14.81	678,887
12 Sep 22	15.38000 +0.81	15.46	14.68	14.69	924,641
09 Sep 22	14.57000 +0.92	14.59	13.92	13.97	581,093
08 Sep 22	13.65000 +0.10	13.67	13.10	13.35	568,648
07 Sep 22	13.55000 -0.16	13.89	13.34	13.84	749,018
06 Sep 22	13.71000 -0.41	14.05	13.51	14.05	792,740
02 Sep 22	14.12000 -0.69	14.82	13.80	14.70	834,999
01 Sep 22	14.81000 -1.17	15.66	14.51	15.62	1,037,082
31 Aug 22	15.98000 +0.26	16.48	15.65	16.22	3,029,150
30 Aug 22	15.72000 -0.36	16.68	15.61	16.11	1,085,222
29 Aug 22	16.08000 -0.39	16.97	16.05	16.42	730,717
26 Aug 22	16.47000 +0.60	17.12	16.27	16.92	1,998,543
25 Aug 22	15.87000 +1.56	15.88	14.68	14.74	1,221,521
24 Aug 22	14.31000 +0.40	14.68	13.59	13.76	681,790
23 Aug 22	13.91000 -0.20	14.26	13.17	14.04	693,030
22 Aug 22	14.11000 -0.35	14.28	13.81	14.14	524,966
19 Aug 22	14.46000 -0.26	14.80	13.14	13.80	977,364
18 Aug 22	14.72000 +0.13	14.83	14.16	14.39	720,419
17 Aug 22	14.59000 -0.22	15.25	14.42	14.79	784,789
16 Aug 22	14.81000 -0.59	15.27	14.77	15.20	597,483
15 Aug 22	15.40000 -0.38	15.79	15.14	15.53	648,052
12 Aug 22	15.78000 +0.73	15.91	14.81	14.81	1,159,517
11 Aug 22	15.05000 +0.93	15.48	14.30	14.35	640,148
10 Aug 22	14.12000 +0.49	14.14	13.50	13.74	716,870
09 Aug 22	13.63000 -0.17	13.89	13.55	13.78	589,635
08 Aug 22	13.80000 -0.18	14.44	13.66	14.06	437,811
05 Aug 22	13.98000 -0.74	14.50	13.91	14.48	692,741
04 Aug 22	14.72000 +0.24	15.28	14.59	14.81	406,175
03 Aug 22	14.48000 +0.35	14.60	13.95	14.02	504,473
02 Aug 22	14.13000 +0.48	14.31	13.33	13.66	619,872
01 Aug 22	13.65000 -0.87	14.49	13.61	14.39	934,386
29 Jul 22	14.52000 -0.29	14.64	14.09	14.39	462,629
28 Jul 22	14.81000 -0.37	15.34	14.43	15.33	408,208
27 Jul 22	15.18000 +0.26	15.22	14.45	15.03	410,835
26 Jul 22	14.92000 -0.28	15.40	14.85	15.36	290,769
25 Jul 22	15.20000 +0.36	15.23	14.79	14.90	305,451
22 Jul 22	14.84000 -0.57	15.29	14.70	15.24	223,435
21 Jul 22	15.41000 +0.53	15.46	14.91	14.92	373,020
20 Jul 22	14.88000 -0.13	15.19	14.58	14.95	592,733
19 Jul 22	15.01000 +0.56	15.06	14.40	14.45	707,600
18 Jul 22	14.45000 +0.68	14.62	14.15	14.31	892,251
15 Jul 22	13.77000 +0.02	13.81	13.02	13.70	566,969
14 Jul 22	13.75000 -0.05	13.88	13.38	13.75	895,740
13 Jul 22	13.80000 -0.17	14.18	13.58	13.65	655,821
12 Jul 22	13.97000 +0.08	14.23	13.55	14.12	1,251,289
11 Jul 22	13.89000 -1.66	15.17	13.86	15.04	1,650,380
08 Jul 22	15.55000 -0.73	16.14	15.40	16.14	566,804
07 Jul 22	16.28000 +0.28	16.91	16.11	16.40	567,162
06 Jul 22	16.00000 -1.50	17.22	15.85	17.22	850,769
05 Jul 22	17.50000 +0.27	17.50	16.71	16.88	457,333
01 Jul 22	17.23000 -0.07	17.85	16.86	17.39	532,065
30 Jun 22	17.30000 +0.11	17.36	16.64	17.00	728,371
29 Jun 22	17.19000 +0.00	17.33	16.69	16.91	1,473,394
28 Jun 22	17.19000 -0.48	18.22	17.10	17.75	707,492
27 Jun 22	17.67000 +0.43	17.88	17.42	17.49	802,853
24 Jun 22	17.24000 +0.35	17.64	16.51	17.27	785,484
23 Jun 22	16.89000 +0.36	17.33	16.40	16.78	784,695
22 Jun 22	16.53000 -0.31	16.85	16.13	16.34	736,473
21 Jun 22	16.84000 +1.35	16.93	15.53	16.07	1,547,986
17 Jun 22	15.49000 +0.38	16.44	15.10	15.83	1,503,824
16 Jun 22	15.11000 -1.07	15.66	14.74	15.40	887,013
15 Jun 22	16.18000 -0.26	16.86	15.83	16.44	752,531
14 Jun 22	16.44000 +1.03	16.64	15.89	16.01	839,188
13 Jun 22	15.41000 -0.90	15.93	15.13	15.59	1,004,626
10 Jun 22	16.31000 -0.63	17.34	16.22	17.12	2,649,269
09 Jun 22	16.94000 -1.00	17.74	16.78	17.13	891,746
08 Jun 22	17.94000 +1.10	18.10	17.02	17.05	2,360,247
07 Jun 22	16.84000 +0.44	16.96	16.19	16.22	809,610
06 Jun 22	16.40000 +1.49	16.98	15.76	15.76	1,321,154
03 Jun 22	14.91000 -0.45	15.29	14.67	15.28	493,337
02 Jun 22	15.36000 +0.43	15.49	14.93	14.94	687,024
01 Jun 22	14.93000 -0.80	16.49	14.90	15.97	1,405,416
31 May 22	15.73000 +1.13	15.82	14.28	14.79	2,172,006
27 May 22	14.60000 +0.10	14.65	14.07	14.57	717,727
26 May 22	14.50000 +0.90	14.56	13.63	13.70	1,134,602
25 May 22	13.60000 +0.63	13.71	12.90	13.29	874,970
24 May 22	12.97000 -0.90	13.67	12.85	13.67	1,284,068
23 May 22	13.87000 +0.01	14.02	13.42	13.78	900,636
20 May 22	13.86000 -0.28	14.50	13.59	14.34	933,242
19 May 22	14.14000 +0.31	14.45	13.67	13.82	1,042,270
18 May 22	13.83000 +0.05	14.12	13.26	13.64	983,869
17 May 22	13.78000 +0.56	14.24	13.60	13.81	873,435
16 May 22	13.22000 +0.03	13.68	13.11	13.22	682,054
13 May 22	13.19000 +0.81	13.23	12.50	12.86	791,653
12 May 22	12.38000 +0.22	12.69	11.66	12.01	809,940
11 May 22	12.16000 -0.22	12.98	12.10	12.60	1,039,443
10 May 22	12.38000 +0.16	12.76	12.01	12.59	1,351,410
09 May 22	12.22000 -0.90	12.90	12.06	12.82	896,992
06 May 22	13.12000 -1.06	13.81	12.90	13.81	849,798
05 May 22	14.18000 -0.88	14.80	13.67	14.67	593,984
04 May 22	15.06000 +0.13	15.12	14.29	14.62	710,273
03 May 22	14.93000 +0.41	15.01	14.52	14.63	503,771
02 May 22	14.52000 +0.09	15.01	14.01	14.22	706,073
29 Apr 22	14.43000 +0.10	15.65	14.36	15.64	1,121,321
28 Apr 22	14.33000 +0.40	14.40	13.64	14.20	929,722
27 Apr 22	13.93000 +0.76	14.19	13.31	13.49	1,049,311
26 Apr 22	13.17000 -0.63	13.96	13.14	13.85	644,178
25 Apr 22	13.80000 -0.18	13.90	13.28	13.47	1,358,735
22 Apr 22	13.98000 +0.59	14.45	13.52	13.68	1,322,853
21 Apr 22	13.39000 -0.79	14.51	13.29	14.26	1,173,650
20 Apr 22	14.18000 -0.44	14.66	14.15	14.47	612,517
19 Apr 22	14.62000 +1.09	14.65	13.37	13.44	1,315,016
18 Apr 22	13.53000 -0.71	14.00	13.35	13.98	1,336,378
14 Apr 22	14.24000 -0.38	14.70	14.19	14.68	800,948
13 Apr 22	14.62000 +0.43	14.73	14.06	14.23	1,029,849
12 Apr 22	14.19000 +0.21	14.69	14.05	14.33	1,286,361
11 Apr 22	13.98000 -0.33	14.54	13.62	14.26	1,137,892
08 Apr 22	14.31000 +0.23	14.58	13.94	14.18	865,953
07 Apr 22	14.08000 -0.64	14.78	13.84	14.58	1,622,352
06 Apr 22	14.72000 -0.51	14.94	14.26	14.94	1,881,878
05 Apr 22	15.23000 -1.37	16.51	15.15	16.50	1,159,071
04 Apr 22	16.60000 +0.73	16.84	15.76	16.71	2,310,053
01 Apr 22	15.87000 +0.48	16.88	15.68	16.88	2,010,557
31 Mar 22	15.39000 -0.67	16.14	15.39	16.01	939,270
30 Mar 22	16.06000 -1.19	17.26	15.95	17.24	1,390,561
29 Mar 22	17.25000 +1.13	17.25	16.48	16.70	2,686,044
28 Mar 22	16.12000 +0.24	16.88	15.96	16.48	892,124
25 Mar 22	15.88000 -1.42	16.78	15.58	16.61	1,450,392
24 Mar 22	17.30000 +0.00	17.60	16.28	17.35	3,972,197
23 Mar 22	17.30000 +0.29	18.11	16.76	17.04	2,886,167
22 Mar 22	17.01000 +0.50	17.91	16.87	17.50	2,178,997
21 Mar 22	16.51000 -1.05	17.36	16.27	16.96	1,238,543
18 Mar 22	17.56000 +2.06	17.73	15.50	15.50	2,880,375
17 Mar 22	15.50000 -1.73	16.74	15.23	16.49	2,039,604
16 Mar 22	17.23000 +5.24	17.29	13.87	13.97	7,581,460
15 Mar 22	11.99000 +0.22	12.78	11.15	11.35	3,775,521
14 Mar 22	11.77000 -1.46	12.81	11.33	12.27	5,701,913
11 Mar 22	13.23000 -2.73	16.85	13.18	16.81	6,201,873
10 Mar 22	15.96000 -2.18	17.54	15.67	17.45	2,645,696
09 Mar 22	18.14000 +1.30	18.24	17.37	17.37	870,456
08 Mar 22	16.84000 -0.02	17.28	16.40	16.86	1,100,627
07 Mar 22	16.86000 +0.04	17.25	16.56	16.68	1,529,408
04 Mar 22	16.82000 -1.78	18.49	16.72	18.36	1,986,824
03 Mar 22	18.60000 -0.60	19.50	18.41	19.50	1,645,540
02 Mar 22	19.20000 +0.01	19.36	18.23	19.12	1,544,971
01 Mar 22	19.19000 +0.44	19.57	18.75	18.75	1,821,343
28 Feb 22	18.75000 -1.21	19.83	18.68	19.40	2,033,201
25 Feb 22	19.96000 +0.16	20.09	19.29	20.02	890,106
24 Feb 22	19.80000 +0.66	19.83	18.00	18.16	1,887,490
23 Feb 22	19.14000 -0.05	20.23	19.02	19.58	686,921
22 Feb 22	19.19000 -0.86	19.98	19.12	19.45	1,152,926
18 Feb 22	20.05000 -0.67	20.74	19.90	20.34	829,875
17 Feb 22	20.72000 -0.44	21.60	20.65	21.00	669,522
16 Feb 22	21.16000 -0.64	21.53	20.74	21.53	596,481
15 Feb 22	21.80000 +1.16	21.86	21.04	21.04	454,527
14 Feb 22	20.64000 -0.44	21.15	20.42	20.74	915,936
11 Feb 22	21.08000 -0.08	22.21	20.80	21.31	879,471
10 Feb 22	21.16000 +0.16	22.08	20.40	20.49	947,170
09 Feb 22	21.00000 +0.68	21.22	20.38	20.50	644,606
08 Feb 22	20.32000 +1.22	20.39	18.84	18.94	758,787
07 Feb 22	19.10000 -0.16	19.91	19.02	19.34	757,620
04 Feb 22	19.26000 +0.56	19.62	18.64	18.91	523,758
03 Feb 22	18.70000 -0.65	19.54	18.57	19.16	493,628
02 Feb 22	19.35000 -0.99	20.48	19.13	20.48	661,294
01 Feb 22	20.34000 +0.55	20.45	19.38	19.79	808,362
31 Jan 22	19.79000 +1.81	19.85	18.46	18.55	1,244,337
28 Jan 22	17.98000 -0.20	18.31	17.33	18.27	1,339,225
27 Jan 22	18.18000 -1.21	19.51	18.10	19.51	1,594,464
26 Jan 22	19.39000 -0.19	20.16	19.25	20.11	1,259,351
25 Jan 22	19.58000 -0.26	19.98	19.02	19.31	951,641
24 Jan 22	19.84000 -0.42	19.91	18.00	19.80	2,937,895
21 Jan 22	20.26000 -1.60	22.01	20.22	21.34	1,615,380
20 Jan 22	21.86000 +1.45	22.98	21.30	21.57	2,372,339
19 Jan 22	20.41000 +0.30	20.77	20.17	20.35	1,136,980
18 Jan 22	20.11000 +0.17	20.67	19.40	19.68	1,162,864
14 Jan 22	19.94000 +0.39	20.08	19.28	19.28	1,090,416
13 Jan 22	19.55000 -1.13	20.51	19.42	20.32	2,518,173
12 Jan 22	20.68000 +2.23	20.75	19.29	19.53	3,062,999
11 Jan 22	18.45000 -1.61	20.67	18.28	20.10	4,242,373
10 Jan 22	20.06000 -0.10	20.55	19.27	20.44	1,129,029
07 Jan 22	20.16000 -0.83	21.98	20.07	21.30	1,610,427
06 Jan 22	20.99000 +1.17	21.56	19.80	19.81	1,324,424
05 Jan 22	19.82000 -0.73	20.81	19.59	20.37	1,521,725
04 Jan 22	20.55000 -1.99	22.46	20.23	22.36	1,837,660
03 Jan 22	22.54000 -0.39	23.23	21.97	23.23	693,036
31 Dec 21	22.93000 +0.18	23.68	22.47	22.61	1,341,239
30 Dec 21	22.75000 +2.63	23.32	20.16	20.31	1,576,879
29 Dec 21	20.12000 -1.84	22.01	20.07	21.80	1,578,110
28 Dec 21	21.96000 -0.12	22.39	21.79	22.10	620,920
27 Dec 21	22.08000 +0.09	23.18	22.03	22.10	823,694
23 Dec 21	21.99000 +0.47	22.12	21.10	21.50	784,716
22 Dec 21	21.52000 +0.07	21.78	20.57	21.12	576,288
21 Dec 21	21.45000 +1.78	21.49	20.10	20.15	891,417
20 Dec 21	19.67000 -1.27	20.43	19.52	20.02	1,529,998
17 Dec 21	20.94000 +0.43	21.50	19.50	20.09	1,472,827
16 Dec 21	20.51000 +0.10	22.20	20.29	21.00	1,096,466
15 Dec 21	20.41000 -0.44	20.66	19.68	20.50	964,837
14 Dec 21	20.85000 +0.11	21.17	20.00	20.51	1,908,035
13 Dec 21	20.74000 -2.96	23.19	20.71	23.18	1,828,333
10 Dec 21	23.70000 +1.18	23.70	22.30	22.71	1,464,850
09 Dec 21	22.52000 -0.78	23.71	22.40	23.01	1,182,711
08 Dec 21	23.30000 +0.63	23.99	22.35	22.64	1,034,827
07 Dec 21	22.67000 +1.84	22.99	21.63	21.68	944,987
06 Dec 21	20.83000 +0.77	21.30	19.39	20.11	1,469,134
03 Dec 21	20.06000 -1.93	21.00	18.90	20.85	4,131,151
02 Dec 21	21.99000 -0.19	22.98	21.53	22.30	1,345,832
01 Dec 21	22.18000 -1.10	23.71	21.90	23.51	1,684,341
30 Nov 21	23.28000 -0.55	23.98	22.71	23.54	1,710,957
29 Nov 21	23.83000 +0.51	24.08	23.15	23.60	833,177
26 Nov 21	23.32000 -1.76	23.88	22.71	23.72	844,945
24 Nov 21	25.08000 +0.21	25.50	23.60	23.69	1,104,256
23 Nov 21	24.87000 -1.09	26.33	24.59	25.76	1,284,605
22 Nov 21	25.96000 -0.05	27.10	25.28	26.29	1,237,614
19 Nov 21	26.01000 +0.13	26.34	25.25	25.75	1,489,365
18 Nov 21	25.88000 -0.95	26.99	24.94	26.80	2,102,571
17 Nov 21	26.83000 -1.17	28.23	26.07	28.23	2,196,775
16 Nov 21	28.00000 +1.71	28.49	25.67	27.36	3,783,512
15 Nov 21	26.29000 +0.25	26.59	25.60	26.52	2,030,288
12 Nov 21	26.04000 +0.96	26.30	24.70	25.00	1,389,986
11 Nov 21	25.08000 +1.40	25.65	23.95	24.28	1,897,346
10 Nov 21	23.68000 +1.05	24.41	22.05	22.91	2,112,380
09 Nov 21	22.63000 +1.34	22.71	20.97	21.50	1,050,611
08 Nov 21	21.29000 +0.73	21.38	20.56	20.56	462,636
05 Nov 21	20.56000 -0.65	21.67	20.30	21.40	898,448
04 Nov 21	21.21000 +0.12	21.90	20.73	21.56	739,075
03 Nov 21	21.09000 +0.23	21.66	20.83	21.32	417,799
02 Nov 21	20.86000 -0.94	21.75	20.40	21.26	612,508
01 Nov 21	21.80000 +1.39	21.93	20.38	20.38	941,340
29 Oct 21	20.41000 -1.01	21.43	20.38	21.35	918,435
28 Oct 21	21.42000 -0.68	21.58	20.30	21.11	1,035,215
27 Oct 21	22.10000 -0.24	22.74	21.60	22.32	588,190
26 Oct 21	22.34000 -1.55	23.90	21.75	23.84	1,739,927
25 Oct 21	23.89000 +0.73	23.94	22.70	23.59	844,085
22 Oct 21	23.16000 -0.35	24.43	22.92	24.00	929,411
21 Oct 21	23.51000 +0.39	23.60	22.52	22.86	1,017,143
20 Oct 21	23.12000 +1.17	23.28	22.30	22.42	1,633,386
19 Oct 21	21.95000 +1.07	22.44	21.20	21.20	1,063,412
18 Oct 21	20.88000 +0.40	21.16	20.15	20.38	624,809
15 Oct 21	20.48000 -0.44	21.09	20.20	21.00	1,236,403
14 Oct 21	20.92000 -1.17	21.60	19.77	21.34	2,760,291
13 Oct 21	22.09000 +1.09	22.11	20.78	21.11	1,064,466
12 Oct 21	21.00000 -0.39	21.81	20.78	21.39	837,077
11 Oct 21	21.39000 +0.14	22.44	21.27	21.97	1,515,105
08 Oct 21	21.25000 +1.30	21.33	20.02	20.15	1,471,406
07 Oct 21	19.95000 +1.57	20.31	19.33	19.39	2,226,000
06 Oct 21	18.38000 -0.38	18.70	17.63	18.19	903,755
05 Oct 21	18.76000 +0.49	19.07	18.43	18.60	1,366,652
04 Oct 21	18.27000 -1.58	19.51	18.14	19.46	1,875,852
01 Oct 21	19.85000 -0.47	20.65	19.26	20.44	941,676
30 Sep 21	20.32000 +0.49	20.97	20.00	20.06	1,452,618
29 Sep 21	19.83000 +0.05	20.18	19.41	19.90	976,865
28 Sep 21	19.78000 -1.35	21.18	19.65	20.91	1,291,493
27 Sep 21	21.13000 +0.02	21.33	20.14	21.33	1,882,733
24 Sep 21	21.11000 -0.82	21.70	20.61	21.70	1,050,727
23 Sep 21	21.93000 +0.19	22.00	21.00	21.86	1,385,872
22 Sep 21	21.74000 +0.81	22.40	21.16	21.47	1,776,789
21 Sep 21	20.93000 +1.39	21.25	19.55	19.55	2,255,448
20 Sep 21	19.54000 -1.23	20.04	18.84	19.50	3,217,830
17 Sep 21	20.77000 -0.24	21.61	20.11	21.61	3,255,253
16 Sep 21	21.01000 -0.87	21.61	20.85	21.33	1,354,955
15 Sep 21	21.88000 +0.22	21.98	20.88	21.52	1,267,983
14 Sep 21	21.66000 -0.30	22.78	21.45	21.66	1,242,330
13 Sep 21	21.96000 -2.48	24.20	21.80	24.11	3,634,998
10 Sep 21	24.44000 -0.81	26.29	24.32	25.76	1,634,326
09 Sep 21	25.25000 +0.19	25.56	24.11	24.30	1,579,008
08 Sep 21	25.06000 -1.22	26.45	24.50	26.00	4,077,936
07 Sep 21	26.28000 +1.27	27.13	25.56	25.70	3,715,300
03 Sep 21	25.01000 +0.15	25.76	24.35	24.71	1,737,961
02 Sep 21	24.86000 +1.16	24.92	23.18	23.67	2,167,558
01 Sep 21	23.70000 +0.90	24.38	22.78	22.87	2,686,684
31 Aug 21	22.80000 +0.93	22.86	21.76	22.15	2,278,874
30 Aug 21	21.87000 -0.35	22.16	20.37	22.07	2,619,610
27 Aug 21	22.22000 +0.20	23.00	20.88	21.92	3,149,170
26 Aug 21	22.02000 +0.04	22.52	21.33	21.50	2,442,376
25 Aug 21	21.98000 +0.54	22.40	20.49	21.24	4,183,166
24 Aug 21	21.44000 +2.80	22.25	19.17	19.17	5,531,100
23 Aug 21	18.64000 -0.81	20.37	18.23	20.36	4,437,082
20 Aug 21	19.45000 +2.55	19.86	18.47	18.70	10,268,256
19 Aug 21	16.90000 -0.73	17.50	16.69	17.30	3,363,716
18 Aug 21	17.63000 +0.16	17.96	17.00	17.68	2,931,373
17 Aug 21	17.47000 +0.44	17.61	16.01	16.17	2,914,621
16 Aug 21	17.03000 -1.67	18.41	16.90	18.41	4,722,218
13 Aug 21	18.70000 -0.67	19.55	18.57	19.34	1,627,686
12 Aug 21	19.37000 -0.40	19.79	18.67	19.56	2,048,355
11 Aug 21	19.77000 -0.98	20.85	19.50	20.81	2,189,361
10 Aug 21	20.75000 -0.96	22.41	20.45	22.30	2,524,518
09 Aug 21	21.71000 +1.72	21.98	19.97	20.97	4,432,198
06 Aug 21	19.99000 -0.84	21.01	19.84	20.98	2,085,147
05 Aug 21	20.83000 -0.65	22.00	20.77	21.59	2,764,251
04 Aug 21	21.48000 +0.51	21.70	20.90	21.19	1,954,531
03 Aug 21	20.97000 -0.34	21.45	20.47	21.31	2,527,787
02 Aug 21	21.31000 +0.06	22.00	20.41	21.39	4,046,231
30 Jul 21	21.25000 -0.73	21.98	20.20	20.23	6,414,756
29 Jul 21	21.98000 -4.64	25.36	21.66	25.31	8,714,879
28 Jul 21	26.62000 +3.48	28.50	24.21	24.53	4,970,984
27 Jul 21	23.14000 -1.86	24.83	21.63	24.00	5,941,843
26 Jul 21	25.00000 -0.97	25.76	23.10	23.92	3,665,050
23 Jul 21	25.97000 -2.39	26.63	24.70	26.26	4,717,449
22 Jul 21	28.36000 -1.20	29.55	27.81	29.31	1,466,431
21 Jul 21	29.56000 +1.64	30.43	27.38	27.78	2,634,975
20 Jul 21	27.92000 -1.49	29.53	26.70	29.53	4,264,908
19 Jul 21	29.41000 -0.18	29.86	27.80	28.09	2,803,615
16 Jul 21	29.59000 -0.63	31.27	28.62	30.89	3,142,207
15 Jul 21	30.22000 +1.25	30.67	28.51	29.08	2,805,738
14 Jul 21	28.97000 +1.01	29.91	28.23	28.52	5,434,779
13 Jul 21	27.96000 +1.26	29.34	26.57	27.00	5,016,580
12 Jul 21	26.70000 +0.39	27.87	26.02	26.40	4,892,047
09 Jul 21	26.31000 +0.29	28.74	25.04	28.15	11,161,449
08 Jul 21	26.02000 -7.12	26.96	23.58	26.96	23,449,132
07 Jul 21	33.14000 -1.14	35.60	32.42	35.01	3,583,503
06 Jul 21	34.28000 -1.46	35.14	32.68	33.88	5,184,636
02 Jul 21	35.74000 -3.05	38.15	35.28	38.15	3,641,709
01 Jul 21	38.79000 -3.05	41.98	38.22	41.32	3,395,961
30 Jun 21	41.84000 -0.71	44.11	40.40	42.50	2,360,520
29 Jun 21	42.55000 +0.83	42.70	39.16	42.00	4,292,572
28 Jun 21	41.72000 -0.36	43.74	41.32	42.24	2,055,102
25 Jun 21	42.08000 -0.84	43.41	40.55	43.35	1,597,235
24 Jun 21	42.92000 -0.41	44.15	42.21	43.57	1,768,847
23 Jun 21	43.33000 +0.24	44.21	41.37	43.52	2,091,872
22 Jun 21	43.09000 +2.66	43.47	40.20	40.20	2,710,099
21 Jun 21	40.43000 -2.77	43.23	39.91	43.23	2,953,203
18 Jun 21	43.20000 -0.85	44.63	42.61	44.28	3,133,845
17 Jun 21	44.05000 +2.47	45.00	42.04	42.39	4,528,600
16 Jun 21	41.58000 -1.29	42.85	39.53	41.50	4,142,569
15 Jun 21	42.87000 +0.62	44.09	40.78	43.10	4,594,972
14 Jun 21	42.25000 +1.90	43.08	39.24	40.50	6,088,464
11 Jun 21	40.35000 +1.45	41.84	37.88	39.01	4,363,988
10 Jun 21	38.90000 -0.31	41.64	37.69	40.12	3,980,556
09 Jun 21	39.21000 +2.65	39.87	37.44	38.21	5,071,958
08 Jun 21	36.56000 +1.20	36.65	34.42	35.85	2,916,679
07 Jun 21	35.36000 -1.21	37.60	34.37	36.71	5,940,344
04 Jun 21	36.57000 +5.36	36.79	31.76	32.13	7,924,361
03 Jun 21	31.21000 -2.61	33.41	30.54	33.41	3,318,973
02 Jun 21	33.82000 +0.06	35.00	32.15	32.92	3,798,028
01 Jun 21	33.76000 +5.69	34.04	28.67	28.84	7,538,420
28 May 21	28.07000 -1.52	29.35	26.95	29.20	3,489,115
27 May 21	29.59000 +0.86	29.80	28.40	29.09	11,045,289
26 May 21	28.73000 -0.25	30.16	28.13	29.29	2,849,627
25 May 21	28.98000 +1.55	30.65	28.00	28.32	3,398,983
24 May 21	27.43000 +0.44	28.65	26.90	27.11	2,049,535
21 May 21	26.99000 +0.15	27.71	26.30	27.47	2,837,461
20 May 21	26.84000 +1.18	27.59	25.91	25.91	2,801,672
19 May 21	25.66000 +0.73	25.79	24.00	24.51	1,545,524
18 May 21	24.93000 +0.42	25.80	24.66	24.80	2,101,623
17 May 21	24.51000 +0.83	25.07	23.71	24.39	1,792,833
14 May 21	23.68000 +1.85	24.15	22.21	22.21	1,670,566
13 May 21	21.83000 -0.59	23.65	21.23	22.56	1,368,171
12 May 21	22.42000 -0.41	24.30	22.34	23.41	1,624,924
11 May 21	22.83000 +0.31	23.20	21.19	21.77	1,180,933
10 May 21	22.52000 -1.15	23.40	22.18	23.31	1,313,552
07 May 21	23.67000 +0.12	24.69	23.39	23.80	1,029,216
06 May 21	23.55000 -0.77	24.14	22.94	24.07	1,463,709
05 May 21	24.32000 +0.05	25.10	24.25	24.74	1,195,137
04 May 21	24.27000 -0.67	24.83	23.45	24.76	1,474,713
03 May 21	24.94000 -0.67	26.22	24.90	25.91	1,699,182
30 Apr 21	25.61000 -0.87	26.07	24.52	26.07	2,325,063
29 Apr 21	26.48000 -1.60	28.45	26.22	28.20	1,393,614
28 Apr 21	28.08000 +1.01	28.44	26.99	27.01	1,600,919
27 Apr 21	27.07000 -1.00	28.51	26.73	28.49	1,882,162
26 Apr 21	28.07000 +1.17	28.29	26.52	27.28	2,144,787
23 Apr 21	26.90000 +1.19	27.25	25.76	26.00	1,414,773
22 Apr 21	25.71000 +0.30	26.55	24.90	25.46	1,259,411
21 Apr 21	25.41000 +1.40	25.54	23.29	23.32	1,632,447
20 Apr 21	24.01000 -1.31	25.05	23.01	24.81	2,049,754
19 Apr 21	25.32000 +1.56	25.88	23.65	24.08	2,628,454
16 Apr 21	23.76000 +1.04	23.85	22.53	22.74	2,175,346
15 Apr 21	22.72000 -1.52	24.49	22.26	24.44	1,946,606
14 Apr 21	24.24000 +0.24	24.70	23.81	24.00	1,634,141
13 Apr 21	24.00000 -0.79	25.34	23.50	25.21	2,193,370
12 Apr 21	24.79000 -1.71	26.97	24.57	26.50	2,000,940
09 Apr 21	26.50000 -0.28	26.78	25.53	26.35	1,162,956
08 Apr 21	26.78000 +1.96	27.15	24.85	25.20	1,554,822
07 Apr 21	24.82000 -0.29	26.04	24.40	25.08	2,151,124
06 Apr 21	25.11000 +0.26	25.71	24.22	24.51	2,144,761
05 Apr 21	24.85000 -0.77	26.29	23.92	26.18	1,397,954
01 Apr 21	25.62000 -0.39	27.59	25.43	26.74	1,678,289
31 Mar 21	26.01000 +0.00	26.40	24.66	26.23	1,900,139
30 Mar 21	26.01000 +2.42	26.44	23.59	23.99	3,784,480
29 Mar 21	23.59000 -0.63	24.27	22.30	24.22	3,980,407
26 Mar 21	24.22000 +0.04	24.78	22.63	24.57	3,117,913
25 Mar 21	24.18000 +0.68	24.85	22.00	22.20	4,487,242
24 Mar 21	23.50000 -3.97	27.73	23.21	27.20	5,811,584
23 Mar 21	27.47000 -1.53	29.49	27.06	28.34	3,401,420
22 Mar 21	29.00000 -1.86	31.83	28.30	31.55	3,010,910
19 Mar 21	30.86000 -2.72	34.59	29.40	33.99	3,928,803
18 Mar 21	33.58000 +1.04	35.15	31.70	31.90	8,505,996
17 Mar 21	32.54000 +0.81	32.58	30.12	31.00	2,607,648
16 Mar 21	31.73000 +2.58	33.20	30.09	30.88	8,236,538
15 Mar 21	29.15000 -2.34	33.38	28.25	33.01	5,844,080
12 Mar 21	31.49000 +0.33	32.10	29.28	29.50	4,318,310
11 Mar 21	31.16000 +4.55	31.36	27.65	28.07	4,208,661
10 Mar 21	26.61000 +1.39	27.09	24.76	26.69	2,822,472
09 Mar 21	25.22000 +4.23	25.57	22.02	22.07	2,167,269
08 Mar 21	20.99000 -1.24	22.89	20.72	21.27	1,888,404
05 Mar 21	22.23000 -0.81	23.67	19.00	23.67	6,542,923
04 Mar 21	23.04000 -2.28	24.95	22.02	24.70	3,537,776
03 Mar 21	25.32000 +0.44	25.82	24.57	25.49	1,676,983
02 Mar 21	24.88000 -0.87	25.94	24.76	25.40	1,519,408
01 Mar 21	25.75000 +2.32	26.99	25.16	25.37	2,327,646
26 Feb 21	23.43000 -0.41	24.83	22.92	23.57	2,952,955
25 Feb 21	23.84000 -1.85	26.10	23.73	25.85	2,714,489
24 Feb 21	25.69000 -1.32	26.88	25.03	25.97	2,572,213
23 Feb 21	27.01000 -1.90	27.03	22.33	24.34	6,957,756
22 Feb 21	28.91000 -1.73	28.97	26.15	27.81	4,982,658
19 Feb 21	30.64000 +0.99	32.25	29.52	30.85	4,087,913
18 Feb 21	29.65000 +2.95	30.00	25.80	25.97	5,320,680
17 Feb 21	26.70000 -4.28	31.50	25.68	31.29	5,249,236
16 Feb 21	30.98000 +3.42	31.31	28.54	29.03	6,480,905
12 Feb 21	27.56000 +1.41	28.00	25.73	25.99	3,508,198
11 Feb 21	26.15000 +0.21	26.99	25.20	26.00	2,721,061
10 Feb 21	25.94000 +2.16	27.40	23.60	26.42	7,379,351
09 Feb 21	23.78000 +3.32	24.30	21.04	21.10	8,623,096
08 Feb 21	20.46000 +0.55	20.98	19.80	19.95	3,385,610
05 Feb 21	19.91000 -0.05	20.18	19.00	20.00	2,511,229
04 Feb 21	19.96000 +0.99	20.40	19.20	19.26	3,754,252
03 Feb 21	18.97000 -0.03	19.60	17.73	19.16	3,448,184
02 Feb 21	19.00000 +0.49	19.35	18.50	19.35	3,125,089
01 Feb 21	18.51000 +1.11	19.47	18.11	18.69	5,566,547
29 Jan 21	17.40000 -0.01	17.55	16.57	17.40	2,829,714
28 Jan 21	17.41000 +1.10	17.52	15.42	16.24	2,695,290
27 Jan 21	16.31000 +0.23	16.85	15.39	15.39	1,132,751
26 Jan 21	16.08000 -0.33	17.47	15.90	17.47	1,335,896
25 Jan 21	16.41000 +0.42	18.38	16.02	16.51	3,285,791
22 Jan 21	15.99000 +0.06	16.50	15.53	16.13	1,413,067
21 Jan 21	15.93000 +0.99	16.08	14.81	14.85	2,996,839
20 Jan 21	14.94000 +0.18	15.25	14.79	14.80	1,699,545
19 Jan 21	14.76000 +0.50	15.00	14.47	14.50	2,368,775
15 Jan 21	14.26000 +0.58	14.38	13.47	13.76	3,160,703
14 Jan 21	13.68000 +0.83	13.75	13.06	13.10	652,355
13 Jan 21	12.85000 +0.20	13.30	12.66	12.84	498,873
12 Jan 21	12.65000 +0.12	12.76	12.45	12.58	900,221
11 Jan 21	12.53000 -0.44	12.90	12.40	12.90	454,943
08 Jan 21	12.97000 +0.94	12.98	12.05	12.21	642,552
07 Jan 21	12.03000 -0.26	12.49	11.93	12.48	572,455
06 Jan 21	12.29000 -0.47	12.88	12.20	12.48	748,284
05 Jan 21	12.76000 +0.75	13.18	12.05	12.23	1,852,533
04 Jan 21	12.01000 +0.22	12.12	11.70	12.00	815,628
31 Dec 20	11.79000 +0.22	11.87	11.27	11.60	931,352
30 Dec 20	11.57000 +0.88	11.67	10.75	10.80	798,181
29 Dec 20	10.69000 +0.30	11.04	10.55	10.68	903,611
28 Dec 20	10.39000 -0.45	11.03	10.34	11.00	683,537
24 Dec 20	10.84000 -0.13	11.11	10.76	10.97	264,322
23 Dec 20	10.97000 +0.26	11.07	10.72	10.72	410,964
22 Dec 20	10.71000 -0.44	11.17	10.65	11.00	947,605
21 Dec 20	11.15000 -0.21	11.50	11.06	11.06	463,735
18 Dec 20	11.36000 +0.03	11.66	11.26	11.32	730,743
17 Dec 20	11.33000 -0.18	11.72	11.31	11.72	436,580
16 Dec 20	11.51000 +0.04	11.86	11.33	11.65	928,804
15 Dec 20	11.47000 +0.17	11.66	11.02	11.30	1,039,250
14 Dec 20	11.30000 -0.44	11.99	11.28	11.89	680,740
11 Dec 20	11.74000 +0.18	12.15	11.51	11.51	579,895
10 Dec 20	11.56000 -0.37	11.93	11.51	11.93	553,323
09 Dec 20	11.93000 +0.00	12.44	11.84	12.00	906,393
08 Dec 20	11.93000 +0.08	12.04	11.44	11.60	912,156
07 Dec 20	11.85000 +0.02	11.86	11.32	11.74	986,451
04 Dec 20	11.83000 -0.70	12.52	11.76	12.50	889,089
03 Dec 20	12.53000 -0.24	12.96	12.31	12.75	745,287
02 Dec 20	12.77000 -0.11	12.80	12.44	12.59	689,963
01 Dec 20	12.88000 +0.48	13.01	12.42	12.68	563,026
30 Nov 20	12.40000 -0.79	13.10	12.36	13.06	885,932
27 Nov 20	13.19000 -0.47	13.99	12.88	13.98	697,595
25 Nov 20	13.66000 +0.00	13.99	13.36	13.79	1,639,687
24 Nov 20	13.66000 +0.23	14.38	13.05	13.17	1,636,353
23 Nov 20	13.43000 +0.98	13.44	12.33	12.33	2,094,409
20 Nov 20	12.45000 +0.07	13.75	11.88	13.52	3,262,009
19 Nov 20	12.38000 +0.15	12.66	12.13	12.37	1,570,935
18 Nov 20	12.23000 -0.27	12.70	12.21	12.47	521,670
17 Nov 20	12.50000 +0.21	12.54	12.04	12.32	808,158
16 Nov 20	12.29000 -0.66	13.20	12.21	13.16	891,798
13 Nov 20	12.95000 +0.57	13.57	12.45	12.60	1,541,589
12 Nov 20	12.38000 +0.39	12.64	11.99	12.04	960,608
11 Nov 20	11.99000 +0.47	12.25	11.51	11.59	737,346
10 Nov 20	11.52000 -0.68	12.10	11.41	12.10	1,631,216
09 Nov 20	12.20000 +0.13	12.62	11.80	12.26	1,101,990
06 Nov 20	12.07000 +0.97	12.23	11.00	11.01	740,067
05 Nov 20	11.10000 +0.23	11.18	10.69	11.04	455,410
04 Nov 20	10.87000 +0.38	10.99	10.37	10.42	640,341
03 Nov 20	10.49000 -0.26	10.54	9.67	10.35	1,531,966
02 Nov 20	10.75000 -0.77	11.60	10.60	11.58	877,956
30 Oct 20	11.52000 -0.04	11.61	11.08	11.30	284,439
29 Oct 20	11.56000 +0.40	11.81	10.81	11.16	483,141
28 Oct 20	11.16000 -0.83	11.70	11.13	11.69	519,962
27 Oct 20	11.99000 +0.18	12.01	11.64	11.79	466,711
26 Oct 20	11.81000 -0.68	12.33	11.65	12.30	231,614
23 Oct 20	12.49000 +0.35	12.53	11.78	12.17	357,498
22 Oct 20	12.14000 -0.22	12.45	11.71	12.34	418,707
21 Oct 20	12.36000 -0.08	12.62	12.28	12.50	265,254
20 Oct 20	12.44000 +0.31	12.47	12.11	12.20	346,483
19 Oct 20	12.13000 +0.11	12.27	12.01	12.08	219,714
16 Oct 20	12.02000 +0.46	12.04	11.64	11.70	394,548
15 Oct 20	11.56000 -0.33	11.82	11.42	11.72	267,993
14 Oct 20	11.89000 +0.12	12.20	11.64	12.00	317,504
13 Oct 20	11.77000 -0.74	12.53	11.66	12.53	687,619
12 Oct 20	12.51000 -0.04	12.85	12.42	12.85	411,228
09 Oct 20	12.55000 +0.05	12.66	12.48	12.66	382,167
08 Oct 20	12.50000 +0.00	12.62	12.40	12.52	321,289
07 Oct 20	12.50000 +0.18	12.64	12.27	12.64	284,418
06 Oct 20	12.32000 -0.25	12.73	12.30	12.70	628,168
05 Oct 20	12.57000 +0.32	12.60	12.35	12.38	807,474
02 Oct 20	12.25000 -0.24	12.58	12.01	12.25	286,799
01 Oct 20	12.49000 +0.55	12.55	12.10	12.15	482,773
30 Sep 20	11.94000 +0.04	12.24	11.90	12.10	534,144
29 Sep 20	11.90000 -0.08	11.98	11.80	11.90	588,239
28 Sep 20	11.98000 +0.12	12.24	11.88	11.90	326,661
25 Sep 20	11.86000 +0.14	11.88	11.50	11.75	319,147
24 Sep 20	11.72000 +0.17	11.79	11.32	11.42	632,210
23 Sep 20	11.55000 -0.11	11.77	11.41	11.69	563,382
22 Sep 20	11.66000 -0.02	11.90	11.51	11.85	986,357
21 Sep 20	11.68000 -0.22	11.86	11.48	11.60	832,682
18 Sep 20	11.90000 +0.66	12.10	11.25	11.37	4,433,425
17 Sep 20	11.24000 -0.10	11.75	11.10	11.10	922,389
16 Sep 20	11.34000 -0.23	12.01	11.01	11.64	1,744,799
15 Sep 20	11.57000 -0.07	11.96	11.46	11.79	1,833,642
14 Sep 20	11.64000 +0.98	11.78	10.81	10.95	1,238,900
11 Sep 20	10.66000 -0.25	11.05	10.47	10.64	1,695,841
10 Sep 20	10.91000 -0.52	11.82	10.67	11.55	1,365,928
09 Sep 20	11.43000 -0.06	11.87	11.38	11.72	602,747
08 Sep 20	11.49000 +0.05	11.59	10.97	11.31	1,252,795
04 Sep 20	11.44000 -0.07	11.76	10.73	11.55	1,455,599
03 Sep 20	11.51000 -0.50	12.02	11.34	12.00	1,620,487
02 Sep 20	12.01000 -0.48	12.79	11.90	12.50	1,261,104
01 Sep 20	12.49000 -0.01	12.60	12.21	12.37	1,118,931
31 Aug 20	12.50000 +0.22	12.68	12.00	12.40	1,240,265
28 Aug 20	12.28000 -0.43	12.97	12.23	12.79	971,475
27 Aug 20	12.71000 -0.23	13.05	12.35	13.05	1,742,783
26 Aug 20	12.94000 +0.74	13.12	12.30	12.61	2,588,271
25 Aug 20	12.20000 -1.89	14.03	12.13	14.01	2,337,567
24 Aug 20	14.09000 -0.55	14.95	13.11	14.71	3,171,231
21 Aug 20	14.64000 +0.88	14.68	13.50	13.51	4,435,410
20 Aug 20	13.76000 +1.61	14.03	11.56	11.72	5,129,887
19 Aug 20	12.15000 -0.82	12.65	11.89	12.65	2,063,091
18 Aug 20	12.97000 -1.00	14.00	12.91	14.00	1,426,308
17 Aug 20	13.97000 +0.41	14.20	13.67	13.68	443,242
14 Aug 20	13.56000 -0.12	13.84	13.25	13.54	449,967
13 Aug 20	13.68000 +0.19	14.10	13.51	13.59	479,053
12 Aug 20	13.49000 -0.30	14.22	13.36	13.96	626,097
11 Aug 20	13.79000 +0.60	14.16	12.90	13.19	1,505,841
10 Aug 20	13.19000 +0.33	13.50	12.68	12.72	1,320,153
07 Aug 20	12.86000 -0.02	12.93	12.33	12.63	1,563,848
06 Aug 20	12.88000 +0.51	13.00	12.25	12.50	1,487,256
05 Aug 20	12.37000 +0.21	12.93	12.17	12.68	1,766,630
04 Aug 20	12.16000 +0.96	12.57	11.79	11.79	5,039,928
03 Aug 20	11.20000 -2.66	14.05	11.08	14.00	5,621,035
31 Jul 20	13.86000 +0.29	13.99	13.23	13.78	942,013
30 Jul 20	13.57000 -0.07	13.81	13.32	13.39	532,865
29 Jul 20	13.64000 +0.13	14.20	13.56	13.83	553,692
28 Jul 20	13.51000 -0.68	14.10	13.43	13.81	762,797
27 Jul 20	14.19000 +1.04	14.38	12.99	12.99	1,552,224
24 Jul 20	13.15000 -0.46	13.86	11.87	12.11	3,400,867
23 Jul 20	13.61000 -3.32	16.40	13.51	16.40	7,349,277
22 Jul 20	16.93000 -0.71	17.49	16.63	17.27	2,175,629
21 Jul 20	17.64000 -0.08	17.99	17.06	17.81	1,868,644
20 Jul 20	17.72000 +2.61	18.06	15.91	15.91	3,705,141
17 Jul 20	15.11000 +0.06	15.36	14.90	15.16	1,314,895
16 Jul 20	15.05000 +0.32	15.29	14.10	14.10	1,443,774
15 Jul 20	14.73000 +0.63	15.04	14.16	14.30	1,202,795
14 Jul 20	14.10000 -0.36	14.80	13.78	14.33	949,762
13 Jul 20	14.46000 -0.96	15.94	14.36	15.78	1,481,001
10 Jul 20	15.42000 -0.17	15.88	15.22	15.30	1,582,835
09 Jul 20	15.59000 +0.82	16.40	14.62	15.30	3,366,020
08 Jul 20	14.77000 +1.45	15.01	13.48	13.54	2,619,156
07 Jul 20	13.32000 +0.15	13.39	12.69	13.00	1,165,639
06 Jul 20	13.17000 +1.72	13.61	11.61	11.62	1,830,716
02 Jul 20	11.45000 +0.66	11.50	10.80	10.80	971,543
01 Jul 20	10.79000 +0.08	11.08	10.71	10.72	416,141
30 Jun 20	10.71000 -0.10	10.99	10.68	10.76	321,123
29 Jun 20	10.81000 -0.45	11.20	10.73	11.15	527,388
26 Jun 20	11.26000 -0.25	11.60	11.20	11.42	703,922
25 Jun 20	11.51000 +0.75	11.55	10.67	10.78	1,554,489
24 Jun 20	10.76000 -0.02	10.84	10.52	10.71	446,165
23 Jun 20	10.78000 -0.06	11.00	10.65	10.89	1,300,470
22 Jun 20	10.84000 -0.01	11.12	10.61	11.12	978,329
19 Jun 20	10.85000 +0.38	11.33	10.48	10.59	2,854,595
18 Jun 20	10.47000 +0.03	10.59	10.16	10.49	1,219,901
17 Jun 20	10.44000 +0.44	10.50	9.97	10.10	2,110,290
16 Jun 20	10.00000 +0.00	10.30	9.93	10.10	1,022,145
15 Jun 20	10.00000 +0.32	10.00	9.40	9.51	604,600
12 Jun 20	9.68000 +0.01	9.98	9.50	9.89	416,790
11 Jun 20	9.67000 -0.43	10.09	9.64	10.03	455,690
10 Jun 20	10.10000 +0.30	10.29	9.68	9.84	1,984,651
09 Jun 20	9.80000 -0.12	9.95	9.70	9.88	270,760
08 Jun 20	9.92000 -0.06	10.15	9.85	10.00	565,167
05 Jun 20	9.98000 +0.55	10.00	9.55	9.55	821,953
04 Jun 20	9.43000 -0.03	9.77	9.33	9.50	448,676
03 Jun 20	9.46000 +0.10	9.68	9.17	9.49	532,550
02 Jun 20	9.36000 -0.13	9.70	9.29	9.41	468,049
01 Jun 20	9.49000 -0.56	10.00	9.27	9.93	321,577
29 May 20	10.05000 +0.45	10.09	9.50	9.50	1,776,102
28 May 20	9.60000 -0.26	10.00	9.50	10.00	521,779
27 May 20	9.86000 +0.43	10.01	9.55	9.59	1,138,534
26 May 20	9.43000 +0.43	9.56	8.99	9.01	655,545
22 May 20	9.00000 -0.04	9.09	8.69	9.05	1,788,653
21 May 20	9.04000 +0.01	9.38	8.96	9.04	340,480
20 May 20	9.03000 -0.32	9.83	9.00	9.43	295,476
19 May 20	9.35000 -0.09	9.74	9.28	9.41	386,121
18 May 20	9.44000 +0.12	9.69	9.36	9.50	274,710
15 May 20	9.32000 +0.32	9.38	8.93	8.99	442,678
14 May 20	9.00000 -0.35	9.30	8.93	9.16	940,011
13 May 20	9.35000 +0.03	9.63	9.18	9.30	764,157
12 May 20	9.32000 +0.01	9.50	9.24	9.39	841,297
11 May 20	9.31000 +0.81	9.45	8.56	8.56	1,224,094
08 May 20	8.50000 +0.20	8.63	8.33	8.33	247,771
07 May 20	8.30000 -0.20	8.71	8.19	8.61	349,632
06 May 20	8.50000 +0.10	8.55	8.07	8.43	787,359
05 May 20	8.40000 -0.02	8.65	8.39	8.48	526,114
04 May 20	8.42000 -0.58	9.10	8.35	9.10	676,083
01 May 20	9.00000 +0.00	9.15	8.40	8.95	1,263,819
30 Apr 20	9.00000 -0.03	9.08	8.78	9.00	812,479
29 Apr 20	9.03000 +1.01	9.07	8.09	8.18	1,340,063
28 Apr 20	8.02000 -0.16	8.25	7.85	8.25	946,223
27 Apr 20	8.18000 -0.73	8.98	8.14	8.95	641,652
24 Apr 20	8.91000 +1.55	9.05	7.45	7.75	1,674,055
23 Apr 20	7.36000 -0.16	7.68	7.31	7.50	299,870
22 Apr 20	7.52000 +0.02	7.82	7.50	7.58	226,957
21 Apr 20	7.50000 -0.21	7.69	7.38	7.60	379,649
20 Apr 20	7.71000 -0.03	7.75	7.51	7.59	201,662
17 Apr 20	7.74000 +0.21	7.78	7.60	7.71	237,881
16 Apr 20	7.53000 +0.09	7.69	7.31	7.52	579,100
15 Apr 20	7.44000 -0.21	7.64	7.38	7.50	567,489
14 Apr 20	7.65000 +0.38	7.70	7.28	7.30	930,566
13 Apr 20	7.27000 -0.18	7.62	7.16	7.48	174,347
09 Apr 20	7.45000 -0.52	8.15	7.42	7.98	426,171
08 Apr 20	7.97000 -0.23	8.25	7.89	8.13	437,955
07 Apr 20	8.20000 +0.36	8.32	8.00	8.00	670,715
06 Apr 20	7.84000 +0.09	8.02	7.66	7.88	258,124
03 Apr 20	7.75000 -0.22	7.99	7.63	7.95	942,829
02 Apr 20	7.97000 -0.22	8.19	7.92	7.92	516,774
01 Apr 20	8.19000 +0.19	8.32	7.68	7.75	585,498
31 Mar 20	8.00000 +0.49	8.28	7.68	7.88	1,620,051
30 Mar 20	7.51000 +0.19	7.74	7.12	7.50	1,207,434
27 Mar 20	7.32000 -0.16	7.53	7.05	7.13	746,224
26 Mar 20	7.48000 +0.18	7.72	7.38	7.42	510,374
25 Mar 20	7.30000 +0.22	7.66	7.10	7.15	505,241
24 Mar 20	7.08000 +0.57	7.29	6.50	6.50	809,150
23 Mar 20	6.51000 -0.41	7.03	6.40	6.85	382,057
20 Mar 20	6.92000 -0.11	7.11	6.80	7.05	267,129
19 Mar 20	7.03000 -0.58	7.30	6.69	7.05	807,684
18 Mar 20	7.61000 +0.49	7.62	6.37	6.65	1,411,704
17 Mar 20	7.12000 +0.54	7.12	6.58	6.69	385,981
16 Mar 20	6.58000 -0.90	7.27	6.55	6.93	336,197
13 Mar 20	7.48000 +0.45	7.48	7.20	7.31	753,329
12 Mar 20	7.03000 -0.81	7.80	7.01	7.67	1,502,840
11 Mar 20	7.84000 -0.25	8.07	7.77	8.03	491,392
10 Mar 20	8.09000 +0.29	8.30	7.75	7.99	741,087
09 Mar 20	7.80000 -0.40	8.04	7.64	7.83	439,396
06 Mar 20	8.20000 -0.56	8.75	8.16	8.53	479,105
05 Mar 20	8.76000 +0.21	8.87	8.36	8.42	224,014
04 Mar 20	8.55000 +0.42	8.61	8.14	8.34	623,457
03 Mar 20	8.13000 -0.17	8.48	8.05	8.26	516,064
02 Mar 20	8.30000 -0.06	8.39	8.13	8.33	291,166
28 Feb 20	8.36000 +0.48	8.36	7.58	7.76	630,207
27 Feb 20	7.88000 -0.16	8.10	7.82	7.95	537,727
26 Feb 20	8.04000 -0.07	8.17	8.00	8.14	515,174
25 Feb 20	8.11000 +0.16	8.15	7.96	8.05	744,833
24 Feb 20	7.95000 -0.48	8.28	7.90	8.28	714,886
21 Feb 20	8.43000 -0.18	8.63	8.34	8.60	428,825
20 Feb 20	8.61000 +0.21	8.77	8.39	8.39	409,879
19 Feb 20	8.40000 +0.19	8.44	8.21	8.26	606,048
18 Feb 20	8.21000 -0.52	8.78	8.20	8.72	628,523
14 Feb 20	8.73000 -0.14	8.91	8.55	8.88	398,808
13 Feb 20	8.87000 -0.13	9.13	8.81	9.00	591,675
12 Feb 20	9.00000 +0.29	9.08	8.75	8.75	304,432
11 Feb 20	8.71000 +0.40	8.90	8.39	8.45	512,825
10 Feb 20	8.31000 -0.51	8.84	8.27	8.81	873,682
07 Feb 20	8.82000 +0.02	8.91	8.60	8.80	577,231
06 Feb 20	8.80000 -0.30	9.22	8.55	9.12	768,408
05 Feb 20	9.10000 -0.31	9.41	8.96	9.41	565,497
04 Feb 20	9.41000 +0.21	9.56	9.26	9.30	864,203
03 Feb 20	9.20000 +0.07	9.37	9.03	9.12	412,207
31 Jan 20	9.13000 +0.10	9.19	8.91	9.03	293,491
30 Jan 20	9.03000 -0.16	9.11	8.92	9.11	391,303
29 Jan 20	9.19000 -0.16	9.48	9.10	9.40	443,906
28 Jan 20	9.35000 +0.27	9.41	9.10	9.17	678,894
27 Jan 20	9.08000 -0.17	9.20	8.92	9.00	660,552
24 Jan 20	9.25000 -0.55	9.90	9.19	9.90	388,910
23 Jan 20	9.80000 -0.25	9.94	9.59	9.89	733,287
22 Jan 20	10.05000 +0.94	10.14	9.18	9.22	1,499,343
21 Jan 20	9.11000 +0.11	9.15	8.71	9.00	538,058
17 Jan 20	9.00000 -0.08	9.31	8.95	9.10	533,364
16 Jan 20	9.08000 -0.33	9.30	9.05	9.26	478,699
15 Jan 20	9.41000 -0.06	9.63	9.27	9.44	402,682
14 Jan 20	9.47000 -0.38	9.89	9.35	9.85	690,084
13 Jan 20	9.85000 -0.55	10.63	9.74	10.51	694,438
10 Jan 20	10.40000 +0.10	10.52	9.99	10.40	515,062
09 Jan 20	10.30000 +0.48	10.39	9.85	9.88	467,927
08 Jan 20	9.82000 -0.02	10.01	9.67	9.84	343,387
07 Jan 20	9.84000 +0.00	9.95	9.71	9.82	222,968
06 Jan 20	9.84000 -0.31	10.15	9.73	10.12	449,934
03 Jan 20	10.15000 -0.05	10.58	10.07	10.15	846,948
02 Jan 20	10.20000 +0.43	10.58	9.85	9.85	1,349,534
31 Dec 19	9.77000 +0.04	10.10	9.59	9.68	1,324,155
30 Dec 19	9.73000 +0.32	9.80	9.29	9.45	1,418,886
27 Dec 19	9.41000 -0.30	9.65	9.36	9.60	849,954
26 Dec 19	9.71000 +0.20	9.88	9.43	9.65	2,043,788
24 Dec 19	9.51000 +0.47	9.57	9.11	9.14	619,947
23 Dec 19	9.04000 -0.13	9.26	9.02	9.25	807,663
20 Dec 19	9.17000 +0.02	9.30	9.02	9.30	751,683
19 Dec 19	9.15000 -0.29	9.71	9.13	9.42	689,139
18 Dec 19	9.44000 -0.31	9.79	9.39	9.67	843,076
17 Dec 19	9.75000 -0.17	9.98	9.72	9.88	566,392
16 Dec 19	9.92000 +0.01	10.13	9.70	10.10	1,197,260
13 Dec 19	9.91000 -0.13	10.04	9.65	9.98	2,071,093
12 Dec 19	10.04000 -0.17	10.24	9.74	10.21	696,092
11 Dec 19	10.21000 +0.84	10.40	9.47	10.00	2,428,465
10 Dec 19	9.37000 -0.05	9.43	9.32	9.38	2,412,487
09 Dec 19	9.42000 -0.01	9.51	9.29	9.32	1,764,715
06 Dec 19	9.43000 +0.08	9.45	9.31	9.34	1,022,319
05 Dec 19	9.35000 +0.11	9.39	9.02	9.30	917,855
04 Dec 19	9.24000 +0.05	9.26	9.00	9.08	621,827
03 Dec 19	9.19000 -0.29	9.32	9.01	9.27	745,153
02 Dec 19	9.48000 -0.02	9.54	9.18	9.54	1,170,149
29 Nov 19	9.50000 +0.35	9.52	8.71	9.13	1,318,137
27 Nov 19	9.15000 +1.31	9.37	8.14	8.45	2,445,163
26 Nov 19	7.84000 -0.24	8.24	7.84	8.13	1,094,475
25 Nov 19	8.08000 +0.11	8.16	8.00	8.00	256,191
22 Nov 19	7.97000 -0.05	8.09	7.76	8.01	315,088
21 Nov 19	8.02000 -0.50	8.60	8.00	8.60	264,832
20 Nov 19	8.52000 -0.34	8.86	8.24	8.79	580,481
19 Nov 19	8.86000 +0.23	8.86	8.50	8.65	629,361
18 Nov 19	8.63000 +0.03	8.66	8.52	8.61	357,042
15 Nov 19	8.60000 +0.05	8.89	8.51	8.64	310,059
14 Nov 19	8.55000 -0.32	8.93	8.50	8.93	358,619
13 Nov 19	8.87000 -0.40	9.26	8.80	9.24	349,573
12 Nov 19	9.27000 -0.29	9.41	9.06	9.30	566,640
11 Nov 19	9.56000 +0.63	9.69	8.88	8.88	504,752
08 Nov 19	8.93000 +0.03	8.97	8.75	8.91	235,471
07 Nov 19	8.90000 +0.06	8.96	8.67	8.89	223,507
06 Nov 19	8.84000 -0.16	9.00	8.80	9.00	127,315
05 Nov 19	9.00000 +0.04	9.02	8.85	8.96	239,420
04 Nov 19	8.96000 +0.01	9.03	8.78	8.99	178,311
01 Nov 19	8.95000 +0.10	9.00	8.81	8.97	117,551
31 Oct 19	8.85000 -0.19	9.09	8.85	9.04	139,116
30 Oct 19	9.04000 -0.06	9.16	8.92	9.02	96,527
29 Oct 19	9.10000 -0.05	9.25	8.95	9.13	329,571
28 Oct 19	9.15000 +0.16	9.19	8.97	9.00	288,480
25 Oct 19	8.99000 +0.16	9.27	8.83	8.83	209,148
24 Oct 19	8.83000 +0.03	8.88	8.61	8.81	285,040
23 Oct 19	8.80000 +0.00	8.92	8.70	8.78	379,453
22 Oct 19	8.80000 -0.19	9.05	8.73	9.01	315,511
21 Oct 19	8.99000 -0.11	9.10	8.79	9.04	147,069
18 Oct 19	9.10000 +0.01	9.22	8.90	9.02	143,378
17 Oct 19	9.09000 +0.13	9.23	8.95	8.96	169,525
16 Oct 19	8.96000 -0.06	9.15	8.87	9.09	294,310
15 Oct 19	9.02000 +0.06	9.19	8.91	9.06	210,337
14 Oct 19	8.96000 +0.09	9.10	8.81	8.87	131,939
11 Oct 19	8.87000 -0.05	9.20	8.70	9.09	164,069
10 Oct 19	8.92000 +0.14	8.94	8.62	8.87	170,473
09 Oct 19	8.78000 +0.21	8.92	8.56	8.70	158,886
08 Oct 19	8.57000 -0.03	8.77	8.35	8.63	105,250
07 Oct 19	8.60000 -0.16	8.77	8.49	8.77	45,647
04 Oct 19	8.76000 +0.08	8.91	8.49	8.70	61,289
03 Oct 19	8.68000 +0.32	9.09	8.30	8.39	83,957
02 Oct 19	8.36000 -0.25	8.63	8.21	8.56	220,730
01 Oct 19	8.61000 -0.29	8.98	8.50	8.90	238,662
30 Sep 19	8.90000 +0.00	8.97	8.67	8.77	164,394
27 Sep 19	8.90000 -0.10	9.26	8.76	9.05	354,984
26 Sep 19	9.00000 -0.38	9.30	8.96	9.16	249,624
25 Sep 19	9.38000 +0.15	9.47	9.10	9.18	131,607
24 Sep 19	9.23000 -0.21	9.65	9.18	9.47	164,091
23 Sep 19	9.44000 -0.33	9.69	9.43	9.61	111,066
20 Sep 19	9.77000 +0.37	9.90	9.40	9.41	357,957
19 Sep 19	9.40000 -0.10	9.66	9.38	9.52	92,021
18 Sep 19	9.50000 -0.14	9.80	9.46	9.46	187,833
17 Sep 19	9.64000 +0.04	9.88	9.55	9.57	151,300
16 Sep 19	9.60000 -0.02	9.72	9.51	9.51	89,356
13 Sep 19	9.62000 +0.02	9.75	9.54	9.61	80,749
12 Sep 19	9.60000 -0.39	9.99	9.55	9.99	100,115
11 Sep 19	9.99000 +0.06	10.20	9.85	10.08	300,230
10 Sep 19	9.93000 -0.06	10.10	9.73	10.10	1,180,124
09 Sep 19	9.99000 +0.09	10.21	9.83	10.12	774,203
06 Sep 19	9.90000 -0.57	10.45	9.80	10.28	349,230
05 Sep 19	10.47000 +0.84	10.53	9.67	9.67	232,385
04 Sep 19	9.63000 -0.18	9.97	9.55	9.97	135,745
03 Sep 19	9.81000 -0.15	10.13	9.55	9.70	220,143
30 Aug 19	9.96000 +0.68	9.99	9.16	9.23	331,480
29 Aug 19	9.28000 -0.16	9.51	9.02	9.46	542,527
28 Aug 19	9.44000 -0.40	9.60	8.98	9.31	512,070
27 Aug 19	9.84000 -0.17	10.09	9.81	9.86	286,012
26 Aug 19	10.01000 +0.02	10.18	9.80	9.89	277,792
23 Aug 19	9.99000 -0.61	10.60	9.86	10.60	320,083
22 Aug 19	10.60000 -0.05	10.80	10.48	10.67	313,267
21 Aug 19	10.65000 +0.48	10.85	10.24	10.24	222,197
20 Aug 19	10.17000 -0.12	10.48	10.16	10.30	95,104
19 Aug 19	10.29000 -0.19	10.68	10.20	10.68	203,871
16 Aug 19	10.48000 +0.48	10.59	10.02	10.07	171,965
15 Aug 19	10.00000 +0.13	10.40	9.54	9.96	126,850
14 Aug 19	9.87000 -0.13	9.97	9.52	9.90	247,558
13 Aug 19	10.00000 +0.25	10.20	9.65	9.65	113,822
12 Aug 19	9.75000 -0.53	10.25	9.70	10.13	295,631
09 Aug 19	10.28000 -0.02	10.46	10.25	10.30	90,506
08 Aug 19	10.30000 +0.08	10.39	10.10	10.34	113,384
07 Aug 19	10.22000 +0.05	10.23	10.01	10.01	68,899
06 Aug 19	10.17000 +0.13	10.25	10.00	10.01	124,625
05 Aug 19	10.04000 -0.46	10.30	10.00	10.29	245,236
02 Aug 19	10.50000 -0.31	10.76	10.31	10.68	231,240
01 Aug 19	10.81000 +0.07	10.87	10.57	10.74	322,985
31 Jul 19	10.74000 -0.08	11.03	10.52	10.82	340,638
30 Jul 19	10.82000 -0.03	10.96	10.73	10.80	352,717
29 Jul 19	10.85000 +0.01	11.05	10.76	10.76	271,594
26 Jul 19	10.84000 -0.09	11.17	10.80	10.93	295,593
25 Jul 19	10.93000 -0.49	11.46	10.84	11.42	498,806
24 Jul 19	11.42000 +0.05	11.45	11.24	11.26	361,991
23 Jul 19	11.37000 +0.48	11.40	10.91	10.91	475,957
22 Jul 19	10.89000 -0.32	11.50	10.87	11.14	1,026,294
19 Jul 19	11.21000 -0.33	11.74	11.01	11.68	2,449,774
18 Jul 19	11.54000 +0.39	11.70	11.06	11.15	905,805
17 Jul 19	11.15000 -0.02	11.25	10.95	11.14	1,018,658
16 Jul 19	11.17000 +0.22	11.30	10.84	10.91	857,525
15 Jul 19	10.95000 -0.31	11.36	10.85	11.36	254,367
12 Jul 19	11.26000 -0.05	11.40	11.05	11.31	301,934
11 Jul 19	11.31000 +0.07	11.47	11.21	11.30	461,209
10 Jul 19	11.24000 -0.16	11.44	11.20	11.44	322,300
09 Jul 19	11.40000 -0.12	11.52	11.33	11.46	348,724
08 Jul 19	11.52000 +0.08	11.54	11.08	11.30	354,748
05 Jul 19	11.44000 -0.16	11.74	11.30	11.50	298,479
03 Jul 19	11.60000 -0.11	11.81	11.46	11.78	354,161
02 Jul 19	11.71000 +0.19	11.85	11.24	11.37	316,535
01 Jul 19	11.52000 -0.23	12.05	11.30	11.97	1,103,188
28 Jun 19	11.75000 -0.15	11.90	11.12	11.39	1,343,034
27 Jun 19	11.90000 +0.84	12.24	9.99	10.00	5,559,352
26 Jun 19	11.06000 +0.36	11.64	10.47	10.50	934,288
25 Jun 19	10.70000 -0.09	10.76	9.90	10.62	1,891,463
24 Jun 19	10.79000 -3.00	13.20	10.20	13.18	2,204,270
21 Jun 19	13.79000 -0.41	14.10	13.56	14.08	81,155
20 Jun 19	14.20000 +0.34	14.55	14.07	14.13	64,443
19 Jun 19	13.86000 -0.12	14.45	13.50	14.00	65,277
18 Jun 19	13.98000 +0.31	14.24	13.72	13.72	99,363
17 Jun 19	13.67000 -0.68	14.79	13.59	14.52	108,151
14 Jun 19	14.35000 -0.18	15.50	14.02	14.50	229,726
13 Jun 19	14.53000 +0.15	14.78	13.96	14.24	103,582
12 Jun 19	14.38000 +0.24	14.38	13.70	13.92	91,588
11 Jun 19	14.14000 -0.36	15.34	13.80	14.64	194,941
10 Jun 19	14.50000 +0.92	14.78	13.62	13.73	184,761
07 Jun 19	13.58000 -0.56	14.82	13.29	14.39	116,434
06 Jun 19	14.14000 -0.31	14.90	13.73	14.35	152,194
05 Jun 19	14.45000 -1.15	15.87	14.21	15.87	186,449
04 Jun 19	15.60000 +0.71	15.80	14.68	15.00	151,757
03 Jun 19	14.89000 -1.18	16.50	14.69	15.88	198,376
31 May 19	16.07000 -0.43	16.39	15.79	16.25	91,395
30 May 19	16.50000 +0.79	16.79	15.71	15.72	163,615
29 May 19	15.71000 -0.56	16.41	15.70	16.14	84,724
28 May 19	16.27000 +0.00	17.25	16.01	16.59	118,979
24 May 19	16.27000 -0.13	16.75	16.27	16.45	37,299
23 May 19	16.40000 -1.26	17.60	16.12	17.51	140,986
22 May 19	17.66000 +0.09	18.82	17.40	17.54	140,251
21 May 19	17.57000 +1.14	18.88	17.33	17.57	191,094
20 May 19	16.43000 +0.15	17.05	16.26	16.50	76,092
17 May 19	16.28000 -2.54	19.00	15.53	18.47	144,463
16 May 19	18.82000 -1.13	19.88	18.50	19.53	115,643
15 May 19	19.95000 +0.15	20.02	19.14	20.00	83,569
14 May 19	19.80000 -0.80	21.08	18.40	20.50	239,306
13 May 19	20.60000 +0.16	20.65	19.82	20.01	122,055
10 May 19	20.44000 -0.30	21.80	20.29	20.29	59,347
09 May 19	20.74000 -0.65	21.15	19.56	20.84	156,986
08 May 19	21.39000 -0.08	22.14	20.90	21.32	42,527
07 May 19	21.47000 +0.24	21.70	20.91	21.00	42,599
06 May 19	21.23000 -0.95	21.97	20.00	20.16	108,233
03 May 19	22.18000 +2.22	22.34	20.23	20.23	260,563
02 May 19	19.96000 +0.18	20.30	19.50	19.63	36,342
01 May 19	19.78000 -0.09	20.13	19.64	20.01	28,755
30 Apr 19	19.87000 -0.15	20.50	19.75	20.10	61,245
29 Apr 19	20.02000 +0.42	21.23	19.15	19.36	159,109
26 Apr 19	19.60000 -1.14	20.90	19.15	20.90	86,720
25 Apr 19	20.74000 -0.09	21.49	20.05	20.73	40,289
24 Apr 19	20.83000 -0.25	21.81	20.71	20.96	37,243
23 Apr 19	21.08000 -1.73	22.70	20.67	22.50	69,602
22 Apr 19	22.81000 -1.29	23.20	21.56	22.86	130,323
18 Apr 19	24.10000 +3.40	24.45	20.66	20.82	292,882
17 Apr 19	20.70000 -1.99	22.55	20.30	22.45	181,940
16 Apr 19	22.69000 +5.49	22.90	17.34	17.66	427,593
15 Apr 19	17.20000 +0.17	17.41	17.02	17.16	40,903
12 Apr 19	17.03000 -0.22	17.60	16.90	17.39	32,632
11 Apr 19	17.25000 +0.15	17.40	16.66	17.11	58,809
10 Apr 19	17.10000 -0.17	17.48	16.93	17.00	49,268
09 Apr 19	17.27000 +0.30	17.30	16.02	16.99	60,668
08 Apr 19	16.97000 +1.07	17.01	16.06	16.20	92,279
05 Apr 19	15.90000 +0.40	16.02	15.68	15.71	24,593
04 Apr 19	15.50000 +0.18	16.13	15.11	15.26	45,025
03 Apr 19	15.32000 -0.28	16.01	15.13	16.01	55,903
02 Apr 19	15.60000 -0.35	16.02	15.51	16.02	28,133
01 Apr 19	15.95000 +0.60	16.32	15.73	15.84	41,616
29 Mar 19	15.35000 +0.35	16.00	15.27	15.27	58,897
28 Mar 19	15.00000 -0.50	15.43	14.99	15.04	29,843
27 Mar 19	15.50000 -0.48	15.90	15.08	15.90	33,576
26 Mar 19	15.98000 -0.12	16.59	15.75	16.28	37,976
25 Mar 19	16.10000 -0.65	16.66	15.88	16.47	53,460
22 Mar 19	16.75000 -0.24	16.98	16.13	16.73	65,288
21 Mar 19	16.99000 +0.56	17.33	16.23	16.29	102,379
20 Mar 19	16.43000 -0.82	17.82	15.43	17.75	178,458
19 Mar 19	17.25000 +0.74	17.25	16.30	16.98	121,998
18 Mar 19	16.51000 +1.91	16.60	14.60	14.89	95,670
15 Mar 19	14.60000 +1.80	14.70	13.22	13.58	103,764
14 Mar 19	12.80000 -1.69	14.90	12.69	14.80	106,216
13 Mar 19	14.49000 -0.81	15.50	14.49	15.50	50,767
12 Mar 19	15.30000 +0.21	15.67	15.22	15.40	15,914
11 Mar 19	15.09000 +0.58	15.72	14.79	14.82	33,962
08 Mar 19	14.51000 -1.25	15.37	14.20	15.37	77,224
07 Mar 19	15.76000 -1.23	17.64	15.45	16.88	53,497
06 Mar 19	16.99000 -0.47	17.95	16.86	17.45	92,100
05 Mar 19	17.46000 +0.30	18.40	17.31	17.42	43,106
04 Mar 19	17.16000 +0.23	17.54	16.86	17.08	56,107
01 Mar 19	16.93000 +0.10	17.42	16.50	17.06	33,030
28 Feb 19	16.83000 +0.19	17.50	16.33	16.64	52,751
27 Feb 19	16.64000 +0.27	16.98	16.18	16.19	33,860
26 Feb 19	16.37000 -0.53	16.69	15.80	16.58	62,826
25 Feb 19	16.90000 +0.78	18.38	16.46	17.95	165,724
22 Feb 19	16.12000 +1.61	16.30	14.56	14.56	112,038
21 Feb 19	14.51000 -0.01	14.85	14.16	14.50	28,414
20 Feb 19	14.51900 +1.24	14.62	13.27	13.27	100,974
19 Feb 19	13.28000 +0.53	13.28	13.00	13.06	60,461
15 Feb 19	12.75000 +0.15	12.95	12.50	12.50	59,842
14 Feb 19	12.60000 -0.15	12.81	12.56	12.73	26,153
13 Feb 19	12.75000 +0.07	12.88	12.55	12.73	59,899
12 Feb 19	12.68000 +0.15	12.93	12.51	12.51	4,527
11 Feb 19	12.53500 -0.44	12.76	12.52	12.69	8,484
08 Feb 19	12.97800 +0.57	13.09	12.47	12.72	20,197
07 Feb 19	12.41000 -0.59	12.98	12.40	12.98	11,092
06 Feb 19	13.00000 -0.35	13.50	12.46	13.35	33,492
05 Feb 19	13.35000 +0.35	13.35	12.88	13.01	14,304
04 Feb 19	13.00000 +0.44	13.25	12.60	12.70	19,550
01 Feb 19	12.56000 -0.14	12.75	12.50	12.70	3,089
31 Jan 19	12.70000 +0.09	12.75	12.38	12.74	38,684
30 Jan 19	12.61000 +0.05	12.68	12.15	12.49	30,248
29 Jan 19	12.56000 +0.20	12.66	12.21	12.58	43,247
28 Jan 19	12.36000 -0.28	12.95	12.19	12.95	45,841
25 Jan 19	12.64000 -0.86	13.33	12.57	13.33	70,607
24 Jan 19	13.50000 +0.87	13.50	12.13	12.90	71,361
23 Jan 19	12.63000 +0.43	13.58	12.07	12.07	37,536
22 Jan 19	12.20000 -1.14	13.36	11.82	13.36	142,495
18 Jan 19	13.34000 +0.74	13.50	12.10	12.65	66,853
17 Jan 19	12.60000 -0.90	14.80	12.49	14.00	162,911
16 Jan 19	13.50000 +1.20	13.93	12.06	12.69	168,154
15 Jan 19	12.30000 +2.25	13.12	10.30	10.30	220,616
14 Jan 19	10.05000 -1.03	11.05	9.90	11.05	84,745
11 Jan 19	11.08000 -0.19	11.70	10.68	11.70	61,102
10 Jan 19	11.27000 -0.85	12.19	11.01	12.00	49,667
09 Jan 19	12.12000 -1.06	13.19	12.00	13.02	67,124
08 Jan 19	13.18000 -0.61	14.20	13.03	13.74	59,193
07 Jan 19	13.78600 -0.21	14.15	13.31	14.15	6,993
04 Jan 19	14.00000 -0.57	14.90	13.51	14.90	30,838
03 Jan 19	14.57000 -0.21	15.60	14.52	14.85	20,952
02 Jan 19	14.78000 -0.73	15.50	14.33	15.50	35,971
31 Dec 18	15.50660 -0.23	15.67	15.07	15.56	11,944
28 Dec 18	15.74000 +0.72	15.74	15.05	15.05	10,652
27 Dec 18	15.02000 -0.24	15.95	15.00	15.95	6,447
26 Dec 18	15.26000 +0.11	15.45	15.25	15.45	8,111
24 Dec 18	15.15000 -1.19	15.97	15.02	15.97	32,571
21 Dec 18	16.34000 -0.09	16.50	15.49	16.50	43,303
20 Dec 18	16.43000 +0.13	16.45	15.89	16.40	158,696
19 Dec 18	16.30000 -0.20	16.51	16.30	16.51	85,452
18 Dec 18	16.50000 +0.01	16.58	16.27	16.35	143,322
17 Dec 18	16.49000 -0.01	16.96	16.20	16.50	198,979
14 Dec 18	16.50000 +0.00	17.53	16.50	16.81	597,942