FUNDMANAGER.co.uk

XP Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	31.34000 +1.08	31.67	30.29	30.67	12,607,861
19 Oct 26	30.26000 +1.03	30.83	29.81	30.19	9,451,768
16 Oct 26	29.23000 -0.81	30.34	28.99	30.32	9,642,553
15 Oct 26	30.04000 -0.45	30.57	29.16	29.52	10,174,731
14 Oct 26	30.49000 -0.89	31.00	29.85	30.65	10,021,904
13 Oct 26	31.38000 -1.22	32.33	31.25	31.67	10,243,324
12 Oct 26	32.60000 +0.38	32.73	32.04	32.11	6,480,483
09 Oct 26	32.22000 +2.01	32.29	30.80	31.09	11,227,328
08 Oct 26	30.21000 +0.68	30.88	29.29	29.69	14,098,649
07 Oct 26	29.53000 -0.20	30.22	29.37	29.44	14,269,649
06 Oct 26	29.73000 +1.58	29.76	28.67	29.25	23,098,726
05 Oct 26	28.15000 +6.65	29.00	25.84	25.97	47,788,880
02 Oct 26	21.50000 +0.33	21.72	20.57	21.39	11,895,072
01 Oct 26	21.17000 +0.17	21.36	20.42	20.91	9,618,793
30 Sep 26	20.99500 +0.73	21.47	20.41	20.51	10,263,598
29 Sep 26	20.27000 +0.04	20.53	19.96	20.19	6,596,984
28 Sep 26	20.23000 -0.28	20.64	19.78	19.97	5,769,838
25 Sep 26	20.51000 -0.01	20.66	19.92	20.52	5,232,350
24 Sep 26	20.52000 -0.36	20.99	20.28	20.76	6,619,857
23 Sep 26	20.88000 -0.33	21.57	20.85	21.18	7,476,852
22 Sep 26	21.21000 +0.43	21.31	20.28	20.54	8,013,865
21 Sep 26	20.78000 +0.77	20.86	20.24	20.36	7,823,803
18 Sep 26	20.01000 -0.18	20.25	19.76	20.17	7,747,198
17 Sep 26	20.19000 +0.43	20.42	19.54	20.08	7,065,171
16 Sep 26	19.76000 +0.23	19.84	19.26	19.48	5,744,738
15 Sep 26	19.53000 -0.06	19.68	19.33	19.54	5,326,691
14 Sep 26	19.59500 -0.27	19.65	19.15	19.24	5,324,586
11 Sep 26	19.86000 -0.11	20.08	19.50	20.04	8,035,761
10 Sep 26	19.97000 +0.93	20.14	18.79	18.86	9,433,132
09 Sep 26	19.04000 -0.95	19.81	18.90	19.81	23,004,744
08 Sep 26	19.99000 +0.13	20.46	19.86	20.46	6,500,890
04 Sep 26	19.86000 -0.14	20.10	19.65	19.67	5,019,985
03 Sep 26	20.00000 +0.01	20.75	19.60	20.74	8,825,833
02 Sep 26	19.99000 +1.27	20.05	18.90	18.95	9,065,588
01 Sep 26	18.72000 +0.49	19.06	18.11	18.11	5,841,162
31 Aug 26	18.23000 +0.57	18.58	18.13	18.18	5,689,673
28 Aug 26	17.66000 -0.02	17.82	17.24	17.80	4,169,952
27 Aug 26	17.68000 -0.13	17.87	17.57	17.76	3,675,000
26 Aug 26	17.81000 +0.01	18.33	17.78	18.09	4,974,454
25 Aug 26	17.80000 +0.73	17.83	16.92	17.06	5,683,149
24 Aug 26	17.07000 +0.26	17.60	16.58	16.71	4,524,558
21 Aug 26	16.81000 +0.82	16.98	16.15	16.17	6,597,819
20 Aug 26	15.99000 -0.54	16.60	15.92	16.58	5,305,891
19 Aug 26	16.53000 +0.69	16.70	16.05	16.24	5,198,439
18 Aug 26	15.84000 +0.14	16.27	15.53	15.70	8,074,927
17 Aug 26	15.70000 -0.12	15.98	15.46	15.93	5,759,006
14 Aug 26	15.82000 -0.02	16.03	15.53	15.93	5,934,907
13 Aug 26	15.84000 +0.40	15.90	15.44	15.46	3,630,299
12 Aug 26	15.44000 -0.07	15.73	15.40	15.49	3,206,773
11 Aug 26	15.51000 -0.69	16.32	15.45	16.20	5,627,948
10 Aug 26	16.20000 -0.04	16.27	15.93	16.15	2,867,196
07 Aug 26	16.24000 -0.44	16.92	16.09	16.92	3,557,043
06 Aug 26	16.68000 -0.30	16.96	16.66	16.95	2,574,864
05 Aug 26	16.98000 +0.01	17.37	16.97	17.19	3,309,904
04 Aug 26	16.97000 -0.06	17.44	16.89	17.28	4,104,362
03 Aug 26	17.03000 -0.03	17.23	16.92	17.14	2,850,607
31 Jul 26	17.06000 -0.14	17.44	16.86	17.24	3,001,238
30 Jul 26	17.20000 +0.89	17.27	16.44	16.67	3,712,841
29 Jul 26	16.31000 -0.49	16.72	16.17	16.63	2,842,346
28 Jul 26	16.80000 +0.06	17.05	16.64	16.80	3,176,119
27 Jul 26	16.74000 +0.05	16.96	16.64	16.81	3,153,799
24 Jul 26	16.69000 -0.14	17.00	16.67	16.88	2,325,808
23 Jul 26	16.83000 -0.47	17.33	16.79	17.13	4,110,768
22 Jul 26	17.30000 +0.45	17.34	16.85	16.92	3,185,829
21 Jul 26	16.85000 +0.05	16.89	16.44	16.89	2,606,576
20 Jul 26	16.80000 +0.13	17.10	16.71	16.74	3,839,895
17 Jul 26	16.67000 -0.01	16.94	16.26	16.33	3,731,611
16 Jul 26	16.68000 -0.19	16.81	16.45	16.65	4,171,816
15 Jul 26	16.87000 +0.00	17.11	16.69	16.93	3,938,029
14 Jul 26	16.87000 +0.50	16.90	16.46	16.67	7,005,522
13 Jul 26	16.37000 -0.55	16.93	16.28	16.84	3,689,848
10 Jul 26	16.92000 +0.51	17.17	16.87	17.08	3,919,622
09 Jul 26	16.41000 +0.97	16.55	15.61	15.64	7,579,479
08 Jul 26	15.44000 -0.53	16.01	15.14	15.74	20,532,668
07 Jul 26	15.97000 -0.43	16.58	15.86	16.41	10,977,915
06 Jul 26	16.40000 +0.24	16.63	16.06	16.35	7,638,718
02 Jul 26	16.16000 -0.02	16.72	16.07	16.38	3,539,211
01 Jul 26	16.18000 -0.08	16.52	16.07	16.08	4,279,194
30 Jun 26	16.26000 -0.05	16.35	16.01	16.15	3,651,964
29 Jun 26	16.31000 +0.18	16.48	16.08	16.30	3,984,613
26 Jun 26	16.13000 +0.35	16.21	15.66	15.68	6,282,073
25 Jun 26	15.78000 +0.22	16.17	15.65	15.88	4,409,130
24 Jun 26	15.56000 -0.16	15.85	15.52	15.70	4,283,863
23 Jun 26	15.72000 -0.27	15.91	15.54	15.63	4,012,156
22 Jun 26	15.99000 +0.69	16.08	15.49	15.54	5,282,593
18 Jun 26	15.30000 -0.12	15.64	15.16	15.47	6,314,900
17 Jun 26	15.42000 -0.26	16.17	15.35	15.83	5,901,227
16 Jun 26	15.68000 -0.13	15.96	15.62	15.82	4,186,965
15 Jun 26	15.81000 -0.21	16.85	15.74	16.73	4,288,689
12 Jun 26	16.02000 +0.37	16.10	15.69	15.86	7,164,072
11 Jun 26	15.65000 +0.71	15.67	14.80	15.06	8,755,795
10 Jun 26	14.94000 -0.70	15.40	14.90	15.09	8,645,777
09 Jun 26	15.64000 +0.38	15.77	15.15	15.41	7,416,074
08 Jun 26	15.26000 -0.08	15.39	15.09	15.31	6,243,230
05 Jun 26	15.34000 -0.30	15.86	15.24	15.50	4,804,579
04 Jun 26	15.64000 +0.04	15.84	15.46	15.69	4,836,604
03 Jun 26	15.60000 -0.60	15.96	15.52	15.85	6,643,352
02 Jun 26	16.20000 -0.40	16.57	16.18	16.52	6,591,041
01 Jun 26	16.60000 -0.07	16.80	16.41	16.43	3,789,396
29 May 26	16.67000 -0.29	16.95	16.57	16.73	8,148,587
28 May 26	16.96000 -0.18	17.32	16.87	16.90	3,962,931
27 May 26	17.13500 -0.08	17.53	17.08	17.27	5,128,154
26 May 26	17.22000 +0.40	17.40	16.86	17.26	5,584,543
22 May 26	16.82000 -1.10	17.86	16.75	17.82	7,808,306
21 May 26	17.92000 +0.23	18.36	17.38	17.51	5,612,285
20 May 26	17.69000 +1.02	17.86	16.82	16.95	8,911,481
19 May 26	16.67000 -0.67	17.21	16.25	16.44	12,511,799
18 May 26	17.34000 -0.13	17.79	16.95	17.50	10,388,785
15 May 26	17.47000 -0.13	17.55	17.12	17.24	5,211,654
14 May 26	17.60000 +0.31	18.11	17.53	17.53	6,853,345
13 May 26	17.29000 -1.26	18.46	17.24	18.39	8,346,329
12 May 26	18.55000 -0.12	18.72	18.15	18.47	5,419,027
11 May 26	18.66500 -0.50	19.10	18.55	19.10	4,506,012
08 May 26	19.17000 +0.38	19.36	18.96	19.07	4,001,320
07 May 26	18.79000 -0.78	19.50	18.60	19.49	4,710,437
06 May 26	19.57000 +0.67	19.89	19.29	19.50	5,944,293
05 May 26	18.90000 +0.40	18.95	18.65	18.86	3,951,373
04 May 26	18.50000 -0.56	19.06	18.45	18.93	4,101,434
01 May 26	19.06000 -0.10	19.33	18.89	19.10	2,433,869
30 Apr 26	19.16000 +0.78	19.32	18.57	18.59	5,039,540
29 Apr 26	18.38000 -0.89	19.09	18.36	19.07	4,177,865
28 Apr 26	19.27000 -0.31	19.45	18.99	19.31	2,882,403
27 Apr 26	19.58000 -0.16	19.90	19.48	19.74	3,263,688
24 Apr 26	19.74000 +0.11	19.77	19.24	19.57	2,615,541
23 Apr 26	19.63000 -0.75	20.37	19.50	20.30	2,947,405
22 Apr 26	20.38000 +0.08	20.69	20.16	20.69	3,061,975
21 Apr 26	20.30000 -0.52	21.07	20.16	20.87	2,229,830
20 Apr 26	20.82000 -0.28	21.13	20.40	20.97	2,842,164
17 Apr 26	21.10000 -0.02	21.78	21.06	21.57	6,296,203
16 Apr 26	21.12000 +0.32	21.28	20.58	21.11	3,638,334
15 Apr 26	20.80000 -0.44	21.62	20.58	21.39	5,505,668
14 Apr 26	21.24000 +0.87	21.27	20.67	20.68	5,847,696
13 Apr 26	20.37000 +0.38	20.39	19.30	19.73	5,192,197
10 Apr 26	19.99000 +0.08	20.48	19.66	20.10	6,512,675
09 Apr 26	19.90500 +0.11	20.14	19.45	19.81	5,460,567
08 Apr 26	19.79000 +1.16	20.46	19.59	20.45	8,704,955
07 Apr 26	18.63000 -0.31	18.80	18.30	18.80	4,374,792
06 Apr 26	18.94000 +0.33	19.07	18.67	18.72	3,290,691
02 Apr 26	18.61000 -0.10	18.90	17.86	18.12	4,789,890
01 Apr 26	18.71000 -0.33	19.44	18.67	19.31	6,035,152
31 Mar 26	19.04000 +1.31	19.13	17.97	18.23	8,273,673
30 Mar 26	17.73000 +0.03	18.16	17.51	17.93	4,872,981
27 Mar 26	17.70000 -0.88	18.39	17.58	18.30	9,423,805
26 Mar 26	18.58000 -1.11	19.50	18.53	19.31	4,505,410
25 Mar 26	19.69000 +0.47	20.38	19.60	19.74	6,380,021
24 Mar 26	19.22000 -0.30	19.48	18.82	18.93	3,864,947
23 Mar 26	19.52000 +1.32	19.85	18.75	18.96	6,813,721
20 Mar 26	18.20000 -0.72	18.72	17.92	18.64	5,974,619
19 Mar 26	18.92000 +0.35	18.99	18.00	18.13	4,301,785
18 Mar 26	18.57000 -0.46	19.23	18.54	18.84	3,795,785
17 Mar 26	19.03000 -0.18	19.78	18.99	19.51	5,311,145
16 Mar 26	19.21000 +1.01	19.43	18.62	18.69	6,106,451
13 Mar 26	18.20000 +0.14	18.71	18.06	18.33	10,476,966
12 Mar 26	18.06000 -1.89	19.48	18.04	19.48	8,208,853
11 Mar 26	19.95000 -0.19	20.55	19.63	20.14	6,539,389
10 Mar 26	20.14000 +0.61	20.59	19.59	19.64	5,579,226
09 Mar 26	19.53000 +0.89	19.60	18.28	18.52	6,626,904
06 Mar 26	18.64000 -1.07	19.22	18.58	19.20	7,068,394
05 Mar 26	19.71000 -1.01	20.60	19.48	20.22	5,376,127
04 Mar 26	20.72000 +0.44	21.07	20.51	20.73	3,930,091
03 Mar 26	20.28000 -1.43	20.78	19.10	20.60	7,696,215
02 Mar 26	21.71000 +0.18	21.98	20.91	21.05	6,067,210
27 Feb 26	21.53000 -0.31	22.05	21.38	21.72	6,188,364
26 Feb 26	21.84000 -0.50	22.32	21.28	22.14	4,192,056
25 Feb 26	22.34000 -0.11	22.88	22.06	22.57	4,385,930
24 Feb 26	22.45000 +0.76	22.56	21.31	21.66	7,995,581
23 Feb 26	21.69000 -1.26	22.89	21.42	22.72	9,861,926
20 Feb 26	22.95000 +1.47	23.13	21.57	21.71	11,974,426
19 Feb 26	21.48000 +1.32	21.50	19.98	20.07	10,528,011
18 Feb 26	20.16000 +0.47	20.21	19.69	19.88	6,156,742
17 Feb 26	19.69000 -0.18	20.07	19.25	19.47	3,428,316
13 Feb 26	19.87000 +0.10	20.25	18.66	19.97	8,672,427
12 Feb 26	19.77000 -0.52	20.55	19.56	20.38	8,459,666
11 Feb 26	20.29000 +0.37	20.80	19.78	20.47	8,954,821
10 Feb 26	19.92000 -0.56	20.75	19.68	20.45	8,383,161
09 Feb 26	20.48000 +1.09	20.55	19.38	19.39	5,948,318
06 Feb 26	19.39000 +0.75	19.40	18.66	18.90	4,492,821
05 Feb 26	18.64000 -0.35	19.27	18.49	18.97	5,141,853
04 Feb 26	18.99000 -0.85	19.86	18.61	19.67	7,610,953
03 Feb 26	19.84000 +0.03	20.59	19.45	20.26	5,880,363
02 Feb 26	19.81000 +0.30	20.04	19.33	19.51	5,771,736
30 Jan 26	19.51000 -0.58	20.08	19.15	19.98	8,313,255
29 Jan 26	20.09000 -0.31	20.86	19.63	20.68	12,959,916
28 Jan 26	20.40000 +0.20	20.98	20.18	20.42	20,069,732
27 Jan 26	20.20000 +0.27	20.82	20.07	20.60	10,936,049
26 Jan 26	19.93000 -0.26	20.44	19.89	20.09	4,731,915
23 Jan 26	20.19000 +0.36	20.24	19.40	19.65	6,842,303
22 Jan 26	19.83000 +0.71	20.34	19.52	19.58	9,514,396
21 Jan 26	19.12000 +0.80	19.17	18.45	18.47	8,644,698
20 Jan 26	18.32000 +0.92	18.34	17.18	17.20	8,549,297
16 Jan 26	17.40000 -0.01	17.49	17.11	17.35	4,285,104
15 Jan 26	17.41000 +0.07	17.56	17.13	17.40	3,503,065
14 Jan 26	17.34000 +0.33	17.39	17.00	17.18	6,253,159
13 Jan 26	17.01000 -0.22	17.30	16.84	17.10	4,531,516
12 Jan 26	17.23000 +0.13	17.33	16.92	16.98	4,368,620
09 Jan 26	17.10000 -0.06	17.38	17.08	17.21	5,686,536
08 Jan 26	17.16000 +0.32	17.18	16.76	16.76	3,871,733
07 Jan 26	16.84000 -0.21	17.00	16.48	16.91	3,979,535
06 Jan 26	17.05000 +0.03	17.53	16.77	17.29	6,737,311
05 Jan 26	17.02000 +0.84	17.31	16.10	16.33	5,124,145
02 Jan 26	16.18000 -0.19	16.83	16.10	16.76	6,801,167
31 Dec 25	16.37000 -0.17	16.54	16.35	16.54	1,740,932
30 Dec 25	16.54000 +0.09	16.69	16.45	16.63	4,186,631
29 Dec 25	16.45000 +0.01	16.50	16.28	16.36	2,746,093
26 Dec 25	16.44000 +0.01	16.50	16.25	16.38	2,504,290
24 Dec 25	16.43000 +0.05	16.50	16.27	16.30	2,216,286
23 Dec 25	16.38000 +0.17	16.52	16.14	16.26	6,163,648
22 Dec 25	16.21000 +0.20	16.22	15.85	15.91	5,334,650
19 Dec 25	16.01000 +0.13	16.25	15.90	15.90	5,408,598
18 Dec 25	15.88000 +0.13	15.98	15.63	15.78	5,262,655
17 Dec 25	15.75000 -0.81	16.54	15.71	16.38	6,973,671
16 Dec 25	16.56000 -1.03	17.30	16.53	17.27	5,546,618
15 Dec 25	17.59000 +0.10	17.95	17.55	17.72	5,953,413
12 Dec 25	17.49000 -0.26	18.12	17.36	18.01	6,425,841
11 Dec 25	17.75500 -0.11	18.10	17.73	18.05	4,373,172
10 Dec 25	17.86000 -0.20	18.12	17.60	17.78	4,673,253
09 Dec 25	18.06000 -0.25	18.19	17.52	17.63	12,675,275
08 Dec 25	18.31000 +0.43	18.53	18.05	18.31	8,020,907
05 Dec 25	17.88000 -1.97	20.01	17.66	19.85	18,729,696
04 Dec 25	19.85000 +0.62	20.06	19.44	19.69	8,540,114
03 Dec 25	19.23000 -0.79	19.95	19.16	19.90	5,969,292
02 Dec 25	20.02000 +0.33	20.22	19.84	19.90	13,184,589
01 Dec 25	19.69000 -0.02	19.96	19.44	19.53	5,180,349
28 Nov 25	19.71000 +0.62	19.98	19.18	19.36	6,395,853
26 Nov 25	19.09000 +0.94	19.16	18.33	18.34	4,762,363
25 Nov 25	18.15000 +0.39	18.16	17.73	17.76	5,251,072
24 Nov 25	17.76000 +0.39	18.00	17.55	17.62	12,315,446
21 Nov 25	17.37000 +0.24	17.58	17.01	17.30	6,461,474
20 Nov 25	17.13000 -0.87	18.51	17.05	18.30	6,375,970
19 Nov 25	18.00000 -0.45	18.66	17.97	18.40	6,231,216
18 Nov 25	18.45000 +0.35	18.99	18.24	18.50	15,182,122
17 Nov 25	18.10000 -0.56	18.70	18.06	18.37	12,506,385
14 Nov 25	18.66000 -0.42	19.25	18.61	18.99	11,247,630
13 Nov 25	19.08000 -0.13	19.60	18.88	19.33	4,635,387
12 Nov 25	19.21000 -0.59	19.78	18.93	19.78	10,166,242
11 Nov 25	19.80000 +0.88	20.19	19.33	19.42	12,681,488
10 Nov 25	18.92000 +0.31	19.10	18.72	18.88	4,288,269
07 Nov 25	18.61000 -0.03	18.62	18.14	18.45	2,973,292
06 Nov 25	18.64000 +0.12	18.83	18.42	18.62	5,371,470
05 Nov 25	18.52000 +0.42	18.67	18.10	18.23	7,330,488
04 Nov 25	18.10000 -0.25	18.25	17.90	18.22	6,466,408
03 Nov 25	18.35000 +0.13	18.47	18.05	18.28	3,551,426
31 Oct 25	18.22000 +0.32	18.23	17.91	17.93	4,573,884
30 Oct 25	17.90000 -0.31	18.31	17.90	18.05	3,692,761
29 Oct 25	18.20500 +0.33	18.55	17.99	17.99	4,700,004
28 Oct 25	17.87000 +0.24	17.89	17.47	17.66	4,134,802
27 Oct 25	17.63000 +0.06	17.99	17.60	17.85	2,696,737
24 Oct 25	17.57000 +0.39	17.79	17.40	17.52	5,298,667
23 Oct 25	17.18000 +0.42	17.22	16.77	16.84	4,730,578
22 Oct 25	16.76000 -0.26	17.05	16.66	17.03	2,344,804
21 Oct 25	17.02000 -0.44	17.33	16.91	17.24	5,088,569
20 Oct 25	17.46000 +0.91	17.57	16.70	16.73	6,582,023
17 Oct 25	16.55000 +0.14	16.57	16.05	16.16	6,946,269
16 Oct 25	16.41000 -0.12	16.92	16.38	16.50	7,254,473
15 Oct 25	16.53000 +0.49	16.75	16.09	16.11	9,894,556
14 Oct 25	16.04000 +0.07	16.20	15.61	15.64	6,813,929
13 Oct 25	15.97000 +0.16	16.15	15.83	16.08	4,977,735
10 Oct 25	15.81000 -0.45	16.46	15.77	16.24	9,361,657
09 Oct 25	16.26000 +0.05	16.33	16.00	16.25	6,682,812
08 Oct 25	16.21000 -0.25	16.75	16.00	16.66	14,057,084
07 Oct 25	16.46000 -0.66	16.98	16.35	16.95	8,398,822
06 Oct 25	17.12000 -0.22	17.50	17.07	17.44	5,457,909
03 Oct 25	17.34000 -0.23	17.70	17.17	17.63	7,375,111
02 Oct 25	17.57000 -0.66	18.55	17.52	18.43	9,626,425
01 Oct 25	18.23000 -0.56	19.18	18.21	18.97	5,230,151
30 Sep 25	18.79000 -0.24	19.21	18.54	18.98	6,857,937
29 Sep 25	19.03000 +0.25	19.19	18.89	19.02	3,720,377
26 Sep 25	18.78000 -0.08	18.98	18.47	18.85	5,188,331
25 Sep 25	18.86000 -0.35	19.42	18.84	18.99	7,590,074
24 Sep 25	19.21000 -0.28	19.41	18.84	19.31	8,162,181
23 Sep 25	19.49000 +0.01	19.84	19.40	19.65	4,295,746
22 Sep 25	19.48000 -0.28	19.65	19.26	19.55	5,731,227
19 Sep 25	19.76000 -0.35	20.17	19.50	20.14	7,080,902
18 Sep 25	20.11000 +0.16	20.24	19.67	20.24	5,772,185
17 Sep 25	19.95000 +0.81	20.35	19.20	19.20	8,238,962
16 Sep 25	19.14000 +0.39	19.35	18.92	18.92	8,378,996
15 Sep 25	18.75000 -0.12	19.13	18.75	18.97	5,798,452
12 Sep 25	18.87000 -0.04	19.04	18.75	18.82	11,104,058
11 Sep 25	18.91000 +0.25	19.18	18.62	18.74	9,882,054
10 Sep 25	18.66000 +0.45	18.78	18.23	18.23	6,703,499
09 Sep 25	18.21000 -0.32	18.70	18.20	18.46	4,952,563
08 Sep 25	18.53000 -0.38	19.02	18.23	19.01	9,740,707
05 Sep 25	18.91000 +1.01	18.92	18.40	18.48	6,325,133
04 Sep 25	17.90000 +0.09	18.05	17.55	17.77	4,827,958
03 Sep 25	17.81000 -0.07	18.07	17.77	17.99	6,013,510
02 Sep 25	17.88000 -0.26	17.89	17.49	17.75	5,387,238
29 Aug 25	18.14000 -0.44	18.55	18.06	18.46	7,611,910
28 Aug 25	18.58500 +1.48	18.87	17.41	17.41	15,865,140
27 Aug 25	17.10000 +0.34	17.11	16.66	16.79	7,380,764
26 Aug 25	16.76000 +0.04	16.84	16.57	16.63	8,560,777
25 Aug 25	16.72000 +0.26	16.93	16.44	16.54	7,015,160
22 Aug 25	16.46000 +0.29	16.80	16.14	16.19	8,968,265
21 Aug 25	16.17000 +0.13	16.21	15.88	16.00	5,931,962
20 Aug 25	16.04500 +0.05	16.38	15.98	16.09	7,586,124
19 Aug 25	16.00000 -1.50	16.66	15.71	16.19	17,680,886
18 Aug 25	17.50000 -0.06	17.75	17.43	17.72	6,327,713
15 Aug 25	17.56000 +0.17	17.76	17.42	17.49	3,552,205
14 Aug 25	17.39000 -0.10	17.58	17.21	17.34	3,272,683
13 Aug 25	17.49000 +0.06	17.64	17.41	17.49	3,456,349
12 Aug 25	17.43000 +0.73	17.54	16.96	17.01	5,040,791
11 Aug 25	16.70000 -0.62	17.35	16.63	17.27	5,551,856
08 Aug 25	17.32000 -0.02	17.42	17.17	17.39	2,778,795
07 Aug 25	17.34000 +0.20	17.43	17.18	17.27	6,552,208
06 Aug 25	17.14000 +0.38	17.18	16.84	16.89	5,000,682
05 Aug 25	16.76000 +0.07	16.94	16.64	16.76	5,097,131
04 Aug 25	16.69000 +0.34	16.80	16.54	16.54	4,421,261
01 Aug 25	16.35500 +0.22	16.56	16.12	16.25	5,951,253
31 Jul 25	16.14000 -0.28	16.43	16.12	16.29	4,059,030
30 Jul 25	16.42000 +0.02	16.56	16.14	16.31	6,066,538
29 Jul 25	16.40000 +0.18	16.49	16.23	16.30	4,877,524
28 Jul 25	16.22000 -0.34	16.53	16.14	16.51	3,957,611
25 Jul 25	16.56000 -0.09	16.75	16.45	16.67	4,477,930
24 Jul 25	16.65000 -0.31	16.90	16.59	16.90	3,555,072
23 Jul 25	16.96000 +0.14	17.08	16.75	16.87	4,032,204
22 Jul 25	16.82000 -0.14	17.25	16.82	17.02	4,860,420
21 Jul 25	16.96000 -0.21	17.23	16.91	17.14	5,799,594
18 Jul 25	17.17000 -0.95	18.18	17.04	18.08	10,470,224
17 Jul 25	18.12000 -0.16	18.37	17.95	18.13	11,231,135
16 Jul 25	18.28000 +0.06	18.36	18.01	18.27	5,064,389
15 Jul 25	18.22000 +0.26	18.32	18.02	18.17	6,255,443
14 Jul 25	17.96000 -0.30	18.32	17.91	18.23	3,504,992
11 Jul 25	18.26000 -0.35	18.58	18.22	18.44	5,343,539
10 Jul 25	18.61000 -0.58	18.91	18.32	18.84	7,245,306
09 Jul 25	19.19000 -0.14	19.47	19.18	19.35	3,931,977
08 Jul 25	19.33000 -0.15	19.67	19.28	19.53	4,112,402
07 Jul 25	19.48000 -0.32	19.69	19.42	19.67	5,483,592
03 Jul 25	19.80000 +0.15	19.97	19.67	19.72	3,379,305
02 Jul 25	19.65000 -0.15	19.86	19.48	19.74	5,349,672
01 Jul 25	19.80000 -0.40	20.21	19.73	20.13	3,683,079
30 Jun 25	20.20000 +0.50	20.23	19.70	19.75	4,061,699
27 Jun 25	19.70000 +0.35	19.82	19.40	19.40	6,634,859
26 Jun 25	19.35500 +0.08	19.60	19.20	19.40	6,216,955
25 Jun 25	19.27000 -0.14	19.54	19.22	19.44	6,333,172
24 Jun 25	19.41000 +0.16	19.73	19.33	19.51	4,911,075
23 Jun 25	19.25000 -0.28	19.36	18.98	19.05	6,336,178
20 Jun 25	19.53000 -0.32	19.86	19.41	19.83	4,384,823
18 Jun 25	19.85000 -0.06	20.03	19.70	19.91	3,852,795
17 Jun 25	19.91000 -0.12	20.15	19.71	20.03	5,046,737
16 Jun 25	20.03000 +0.39	20.31	19.85	19.88	4,933,620
13 Jun 25	19.64000 -0.09	19.81	19.53	19.67	5,071,215
12 Jun 25	19.73000 -0.89	20.07	19.59	19.76	8,666,125
11 Jun 25	20.62000 +0.66	20.64	19.74	19.91	6,460,902
10 Jun 25	19.96000 +0.46	20.19	19.79	20.05	4,858,590
09 Jun 25	19.50000 -0.21	19.86	19.39	19.70	6,975,724
06 Jun 25	19.71000 -0.07	19.84	19.48	19.80	7,152,658
05 Jun 25	19.78000 +0.20	19.92	19.61	19.67	5,686,554
04 Jun 25	19.58000 +0.26	20.34	19.42	19.96	6,507,906
03 Jun 25	19.32000 -0.17	19.48	19.08	19.25	5,590,616
02 Jun 25	19.49000 +0.13	19.51	19.20	19.44	4,857,591
30 May 25	19.36000 +0.11	19.39	19.02	19.21	6,268,961
29 May 25	19.25000 -0.21	19.69	19.19	19.59	9,388,935
28 May 25	19.46000 +0.21	19.69	19.29	19.46	6,871,841
27 May 25	19.25000 +0.61	19.26	18.83	19.00	6,065,932
23 May 25	18.64000 -0.05	18.82	18.04	18.29	7,237,539
22 May 25	18.69000 +0.04	19.09	18.56	18.68	9,755,458
21 May 25	18.65000 +0.09	19.84	18.47	18.89	11,789,140
20 May 25	18.56000 -0.07	18.85	18.30	18.37	10,055,023
19 May 25	18.63000 -0.14	18.67	18.41	18.52	7,076,467
16 May 25	18.77000 +0.18	18.78	18.43	18.53	5,256,104
15 May 25	18.59000 -0.32	18.94	18.53	18.87	10,472,508
14 May 25	18.91000 +0.38	19.09	18.33	18.53	15,427,778
13 May 25	18.53000 +0.63	18.69	18.18	18.39	17,053,936
12 May 25	17.90000 +0.03	18.09	17.64	17.95	10,277,115
09 May 25	17.87000 +0.28	17.97	17.60	17.72	10,190,592
08 May 25	17.59000 +1.75	17.65	16.17	16.18	12,102,206
07 May 25	15.84000 +0.05	15.87	15.51	15.87	4,685,679
06 May 25	15.79000 -0.10	16.11	15.76	15.84	3,526,404
05 May 25	15.89000 -0.29	16.24	15.85	16.11	3,230,941
02 May 25	16.18000 +0.21	16.26	15.99	16.17	3,511,285
01 May 25	15.97000 -0.13	16.29	15.82	16.25	2,339,058
30 Apr 25	16.10000 -0.06	16.11	15.72	15.86	4,570,542
29 Apr 25	16.16000 -0.05	16.40	16.14	16.26	3,812,364
28 Apr 25	16.21000 +0.25	16.29	15.90	16.05	6,100,710
25 Apr 25	15.96000 +0.40	16.02	15.52	15.57	8,927,481
24 Apr 25	15.56000 +0.50	15.61	14.91	15.25	19,054,048
23 Apr 25	15.06000 +0.58	15.21	14.74	14.90	8,200,789
22 Apr 25	14.48000 +0.59	14.52	14.03	14.04	6,207,682
21 Apr 25	13.89000 -0.07	14.03	13.72	13.87	2,481,172
17 Apr 25	13.96000 +0.29	14.05	13.72	13.75	6,450,542
16 Apr 25	13.67000 -0.06	13.89	13.56	13.74	5,056,021
15 Apr 25	13.73000 +0.00	13.97	13.69	13.84	5,411,910
14 Apr 25	13.73000 +0.27	13.90	13.57	13.71	6,170,627
11 Apr 25	13.46000 +0.54	13.52	12.79	13.04	8,959,316
10 Apr 25	12.92000 -0.49	13.42	12.51	13.16	5,851,917
09 Apr 25	13.41000 +0.72	13.53	12.23	12.51	10,246,168
08 Apr 25	12.69000 -0.07	13.38	12.61	13.30	9,356,128
07 Apr 25	12.76000 -0.23	13.38	12.20	12.60	8,724,311
04 Apr 25	12.99000 -1.24	13.74	12.81	13.63	9,469,428
03 Apr 25	14.23000 +0.20	14.39	13.79	14.02	13,911,165
02 Apr 25	14.03000 -0.12	14.19	13.81	14.08	6,877,209
01 Apr 25	14.15000 +0.40	14.22	13.90	14.10	5,782,109
31 Mar 25	13.75000 -1.05	14.36	13.73	14.29	8,409,615
28 Mar 25	14.80000 +0.13	15.12	14.25	14.58	12,631,565
27 Mar 25	14.67000 -0.19	15.03	14.64	14.80	4,632,269
26 Mar 25	14.86000 +0.21	14.88	14.48	14.77	5,453,569
25 Mar 25	14.65000 -0.09	15.10	14.49	14.93	10,813,495
24 Mar 25	14.74000 -0.39	15.17	14.74	15.07	4,830,046
21 Mar 25	15.13000 -0.08	15.31	15.04	15.10	7,425,573
20 Mar 25	15.21000 -0.48	15.54	15.16	15.51	5,999,268
19 Mar 25	15.69000 +0.42	15.86	15.29	15.36	7,091,080
18 Mar 25	15.27000 -0.19	15.80	15.26	15.80	6,250,084
17 Mar 25	15.46000 +0.79	15.56	14.80	14.89	8,634,459
14 Mar 25	14.67000 +0.78	14.77	14.07	14.11	22,882,692
13 Mar 25	13.89000 -0.25	14.20	13.68	14.03	17,132,728
12 Mar 25	14.14000 -0.82	15.01	13.46	14.78	28,535,744
11 Mar 25	14.96000 -0.19	15.18	14.68	15.13	7,044,365
10 Mar 25	15.15000 -0.28	15.47	14.99	15.27	10,469,293
07 Mar 25	15.43000 +0.88	15.43	14.53	14.55	8,497,768
06 Mar 25	14.55000 +0.20	14.67	14.28	14.32	4,034,123
05 Mar 25	14.35000 +0.29	14.39	14.06	14.18	3,740,040
04 Mar 25	14.06000 +0.05	14.24	13.65	13.89	5,533,398
03 Mar 25	14.01000 -0.14	14.46	13.93	14.31	4,039,639
28 Feb 25	14.15000 -0.35	14.50	14.00	14.18	7,510,559
27 Feb 25	14.50000 -0.18	14.90	14.39	14.68	4,803,820
26 Feb 25	14.68000 -0.04	15.02	14.61	14.80	5,243,646
25 Feb 25	14.72000 +0.16	14.85	14.48	14.64	4,062,430
24 Feb 25	14.56000 -0.09	14.94	14.54	14.59	4,632,491
21 Feb 25	14.65000 -0.40	15.06	14.63	15.03	4,773,745
20 Feb 25	15.05000 +0.22	15.43	14.85	14.93	6,969,645
19 Feb 25	14.83000 -0.19	15.27	14.54	15.27	4,988,075
18 Feb 25	15.02000 +0.28	15.18	14.72	14.72	8,242,559
14 Feb 25	14.74000 +0.40	15.05	14.51	14.58	8,523,166
13 Feb 25	14.34000 +0.02	14.44	14.16	14.30	2,744,467
12 Feb 25	14.32000 +0.07	14.33	14.01	14.09	5,765,228
11 Feb 25	14.25000 +0.11	14.36	13.99	14.16	4,676,204
10 Feb 25	14.14000 +0.21	14.20	13.94	14.11	3,206,049
07 Feb 25	13.93000 -0.22	14.31	13.77	14.17	3,667,980
06 Feb 25	14.15000 +0.20	14.32	13.92	14.06	4,036,879
05 Feb 25	13.95000 -0.05	14.06	13.77	13.90	6,876,165
04 Feb 25	14.00000 +0.19	14.14	13.67	13.74	5,011,531
03 Feb 25	13.81000 +0.16	13.86	13.15	13.24	4,624,706
31 Jan 25	13.65000 -0.35	14.09	13.57	13.97	5,661,610
30 Jan 25	14.00000 +0.69	14.13	13.50	13.51	7,228,473
29 Jan 25	13.31000 +0.01	13.39	13.21	13.24	6,080,202
28 Jan 25	13.30000 +0.16	13.38	13.04	13.13	6,388,133
27 Jan 25	13.14000 +0.35	13.17	12.75	12.85	6,114,553
24 Jan 25	12.79000 +0.59	12.87	12.50	12.60	8,138,390
23 Jan 25	12.20000 +0.12	12.35	12.00	12.16	8,464,998
22 Jan 25	12.08000 +0.67	12.17	11.47	11.62	11,047,708
21 Jan 25	11.41000 -0.58	12.07	10.90	12.02	26,181,980
17 Jan 25	11.99000 +0.00	12.15	11.90	12.11	4,339,950
16 Jan 25	11.99000 +0.07	12.11	11.65	11.90	5,737,700
15 Jan 25	11.92000 +0.51	11.93	11.61	11.61	6,440,283
14 Jan 25	11.41000 -0.14	11.64	11.15	11.57	9,832,915
13 Jan 25	11.55000 +0.39	11.56	11.00	11.04	7,335,733
10 Jan 25	11.16000 +0.11	11.29	11.02	11.12	5,532,130
08 Jan 25	11.05000 -0.19	11.18	10.82	11.01	6,712,965
07 Jan 25	11.24000 -0.16	11.66	11.15	11.60	10,502,406
06 Jan 25	11.40000 -0.06	11.83	11.37	11.66	9,800,182
03 Jan 25	11.46000 -0.35	11.88	11.43	11.83	4,871,859
02 Jan 25	11.81000 -0.04	12.06	11.67	11.74	4,604,658
31 Dec 24	11.85000 +0.07	11.98	11.76	11.85	6,028,797
30 Dec 24	11.78000 -0.30	12.00	11.76	12.00	5,383,725
27 Dec 24	12.08000 -0.10	12.23	12.02	12.14	3,920,885
26 Dec 24	12.18000 +0.06	12.25	11.99	12.07	4,299,149
24 Dec 24	12.12000 -0.02	12.29	12.08	12.19	1,387,768
23 Dec 24	12.14000 -0.04	12.16	11.83	11.98	4,962,330
20 Dec 24	12.18000 +0.08	12.34	11.97	12.19	10,155,146
19 Dec 24	12.10000 +0.19	12.27	11.74	12.13	8,135,415
18 Dec 24	11.91000 -1.08	12.88	11.68	12.85	14,372,408
17 Dec 24	12.99000 +0.14	13.23	12.74	12.82	7,600,851
16 Dec 24	12.85000 -0.29	13.08	12.67	13.04	7,638,890
13 Dec 24	13.14000 +0.02	13.43	13.05	13.15	11,340,647
12 Dec 24	13.12000 +0.02	13.18	12.89	13.05	8,001,342
11 Dec 24	13.10000 +0.17	13.31	12.51	13.09	10,380,259
10 Dec 24	12.93000 -0.50	12.96	12.60	12.70	5,546,905
09 Dec 24	13.43000 +0.02	13.96	13.40	13.64	5,315,849
06 Dec 24	13.41000 -0.11	13.54	13.25	13.52	8,032,214
05 Dec 24	13.52000 +0.08	13.80	13.35	13.80	6,871,835
04 Dec 24	13.44000 +0.02	13.55	13.23	13.38	8,418,421
03 Dec 24	13.42000 -0.43	13.95	13.40	13.77	11,306,196
02 Dec 24	13.85000 +0.31	14.02	13.49	13.55	13,709,181
29 Nov 24	13.54000 -1.41	13.80	13.14	13.56	10,386,500
27 Nov 24	14.95000 -1.08	16.15	14.87	16.00	9,090,227
26 Nov 24	16.03000 -0.01	16.26	15.90	16.04	6,725,425
25 Nov 24	16.04000 +0.16	16.10	15.67	15.95	6,043,594
22 Nov 24	15.88000 +0.36	16.08	15.57	15.58	5,022,363
21 Nov 24	15.52000 -0.15	15.84	15.46	15.47	5,199,844
20 Nov 24	15.67000 -1.01	16.17	15.40	16.07	7,254,909
19 Nov 24	16.68000 -0.18	16.77	16.55	16.70	4,207,551
18 Nov 24	16.86000 +0.23	17.11	16.68	16.91	2,965,868
15 Nov 24	16.63000 -0.05	16.89	16.50	16.65	2,310,270
14 Nov 24	16.68000 -0.12	17.01	16.63	16.95	2,764,469
13 Nov 24	16.80000 -0.02	16.90	16.63	16.82	4,321,448
12 Nov 24	16.82000 -0.53	17.31	16.79	17.10	4,189,826
11 Nov 24	17.35000 +0.28	17.43	16.95	17.09	6,013,976
08 Nov 24	17.07000 -0.55	17.41	16.78	17.41	5,079,943
07 Nov 24	17.62000 -0.31	18.30	17.59	18.13	3,393,171
06 Nov 24	17.93000 +0.03	18.11	17.12	17.61	4,346,133
05 Nov 24	17.90000 +0.28	17.92	17.41	17.47	2,561,100
04 Nov 24	17.62000 +0.85	17.81	17.25	17.39	2,327,055
01 Nov 24	16.77000 -0.69	17.65	16.74	17.54	3,910,381
31 Oct 24	17.46000 -0.44	17.83	17.38	17.75	2,473,324
30 Oct 24	17.90000 +0.14	17.99	17.67	17.70	2,529,903
29 Oct 24	17.76000 -0.40	18.36	17.75	18.22	1,809,772
28 Oct 24	18.16000 +0.54	18.19	17.83	17.87	2,663,769
25 Oct 24	17.62000 -0.18	17.75	17.41	17.56	2,847,866
24 Oct 24	17.80000 +0.30	17.83	17.48	17.57	2,407,697
23 Oct 24	17.50000 -0.50	17.99	17.45	17.96	2,742,365
22 Oct 24	18.00000 -0.08	18.11	17.79	18.05	2,209,918
21 Oct 24	18.08000 -0.07	18.35	18.02	18.11	2,718,816
18 Oct 24	18.15000 -0.01	18.37	18.06	18.28	2,800,664
17 Oct 24	18.16000 +0.01	18.33	17.88	18.02	4,280,723
16 Oct 24	18.15000 +0.59	18.18	17.71	17.77	4,148,373
15 Oct 24	17.56000 -0.45	18.01	17.48	17.86	2,836,287
14 Oct 24	18.01000 +0.47	18.09	17.53	17.56	3,874,763
11 Oct 24	17.54000 +0.23	17.60	17.12	17.15	3,027,230
10 Oct 24	17.31000 +0.13	17.46	17.13	17.24	2,475,336
09 Oct 24	17.18000 -0.49	17.49	16.94	17.45	3,548,160
08 Oct 24	17.67000 -0.06	17.88	17.54	17.66	1,992,762
07 Oct 24	17.73000 -0.01	17.91	17.56	17.82	3,005,311
04 Oct 24	17.74000 -0.19	17.84	17.31	17.35	4,622,404
03 Oct 24	17.93000 -0.04	17.94	17.40	17.56	3,375,113
02 Oct 24	17.97000 -0.06	18.53	17.94	18.41	3,903,918
01 Oct 24	18.03000 +0.09	18.14	17.70	17.91	4,221,368
30 Sep 24	17.94000 -0.26	18.28	17.81	18.13	2,666,417
27 Sep 24	18.20000 +0.05	18.57	18.15	18.23	3,668,696
26 Sep 24	18.15000 +0.38	18.30	17.97	18.09	3,582,969
25 Sep 24	17.77000 -0.36	18.18	17.60	18.06	5,521,911
24 Sep 24	18.13000 +0.61	18.47	17.77	18.11	6,406,059
23 Sep 24	17.52000 -0.81	18.25	17.47	18.05	10,577,207
20 Sep 24	18.33000 -1.43	19.60	17.91	19.45	10,629,339
19 Sep 24	19.76000 +0.13	20.39	19.75	20.05	5,254,908
18 Sep 24	19.63000 +0.01	19.97	19.53	19.66	3,203,859
17 Sep 24	19.62000 +0.16	19.78	19.37	19.54	3,048,554
16 Sep 24	19.46000 +0.20	19.61	19.26	19.33	3,049,132
13 Sep 24	19.26000 +0.67	19.28	18.70	18.70	5,949,414
12 Sep 24	18.59000 +0.22	18.68	18.19	18.33	3,530,140
11 Sep 24	18.37000 +0.27	18.47	17.89	18.13	5,149,723
10 Sep 24	18.10000 -0.10	18.15	17.69	17.92	3,475,782
09 Sep 24	18.20000 +0.02	18.27	17.96	18.15	3,317,877
06 Sep 24	18.18000 -0.44	18.70	17.94	18.53	6,787,198
05 Sep 24	18.62000 +0.35	18.75	18.20	18.33	5,112,793
04 Sep 24	18.27000 -0.16	18.48	18.14	18.44	7,239,560
03 Sep 24	18.43000 +0.02	18.66	18.07	18.35	8,760,313
30 Aug 24	18.41000 -0.16	19.02	18.16	18.23	69,888,600
29 Aug 24	18.57000 -0.56	19.22	18.51	18.89	5,547,208
28 Aug 24	19.13000 -0.37	19.53	19.06	19.28	3,920,485
27 Aug 24	19.50000 -0.12	19.78	19.42	19.48	3,696,436
26 Aug 24	19.62000 +0.02	20.16	19.43	19.84	5,751,790
23 Aug 24	19.60000 +0.32	19.86	19.33	19.37	18,247,180
22 Aug 24	19.28000 -0.15	19.64	19.17	19.22	7,973,964
21 Aug 24	19.43000 -0.12	19.78	19.41	19.64	6,421,575
20 Aug 24	19.55000 -0.45	19.89	19.53	19.73	4,639,412
19 Aug 24	20.00000 +0.05	20.24	19.88	20.23	7,146,566
16 Aug 24	19.95000 +0.15	20.36	19.92	20.06	9,632,183
15 Aug 24	19.80000 +0.22	20.17	19.48	19.55	9,319,053
14 Aug 24	19.58000 +1.14	20.09	19.40	19.85	13,474,699
13 Aug 24	18.44000 +0.41	18.61	18.17	18.31	10,531,860
12 Aug 24	18.03000 -0.03	18.28	17.99	18.24	4,704,379
09 Aug 24	18.06000 +0.61	18.36	17.64	17.71	6,530,141
08 Aug 24	17.45000 +0.76	17.74	16.75	16.75	4,952,458
07 Aug 24	16.69000 +0.31	17.06	16.67	16.74	5,046,438
06 Aug 24	16.38000 +0.43	16.47	15.97	16.15	5,680,463
05 Aug 24	15.95000 -0.42	16.08	15.24	15.30	4,756,459
02 Aug 24	16.37000 -0.26	16.41	16.02	16.36	6,223,257
01 Aug 24	16.63000 -0.48	17.36	16.48	17.15	5,083,669
31 Jul 24	17.11000 -0.21	17.53	17.10	17.37	4,585,875
30 Jul 24	17.32000 -0.30	17.76	17.23	17.62	1,981,329
29 Jul 24	17.62000 -0.11	17.91	17.55	17.81	3,876,890
26 Jul 24	17.73000 +0.14	18.08	17.58	17.79	8,192,836
25 Jul 24	17.59000 +0.09	17.92	17.39	17.50	4,332,220
24 Jul 24	17.50000 -0.66	18.12	17.47	17.99	3,547,067
23 Jul 24	18.16000 -0.20	18.31	18.09	18.20	1,625,919
22 Jul 24	18.36000 +0.47	18.43	18.02	18.23	2,256,830
19 Jul 24	17.89000 +0.22	18.04	17.74	17.85	3,419,425
18 Jul 24	17.67000 -0.90	18.41	17.63	18.41	4,044,156
17 Jul 24	18.57000 -0.13	18.66	18.38	18.47	2,777,567
16 Jul 24	18.70000 +0.10	18.99	18.52	18.76	3,561,468
15 Jul 24	18.60000 +0.16	18.78	18.25	18.53	5,766,049
12 Jul 24	18.44000 +0.11	18.52	18.15	18.20	3,118,324
11 Jul 24	18.33000 +0.08	18.35	17.89	18.16	5,137,783
10 Jul 24	18.25000 +0.80	18.35	17.72	17.72	5,149,547
09 Jul 24	17.45000 +0.38	17.46	16.99	17.11	6,199,498
08 Jul 24	17.07000 +0.00	17.35	17.00	17.10	3,668,952
05 Jul 24	17.07000 +0.24	17.11	16.56	16.99	7,600,969
03 Jul 24	16.83000 +0.13	16.99	16.68	16.75	2,264,051
02 Jul 24	16.70000 -0.13	16.81	16.58	16.81	4,415,890
01 Jul 24	16.83000 -0.76	17.75	16.76	17.67	2,994,156
28 Jun 24	17.59000 -0.39	17.95	17.35	17.93	9,275,747
27 Jun 24	17.98000 +0.08	18.01	17.77	17.93	5,277,601
26 Jun 24	17.90000 +0.01	17.93	17.56	17.65	2,288,456
25 Jun 24	17.89000 -0.03	18.00	17.74	17.81	4,241,977
24 Jun 24	17.92000 +0.29	18.15	17.78	17.90	4,118,724
21 Jun 24	17.63000 -0.35	17.96	17.25	17.93	5,798,034
20 Jun 24	17.98000 +0.58	18.03	17.27	17.31	9,950,705
18 Jun 24	17.40000 +0.33	17.41	16.94	17.13	4,355,999
17 Jun 24	17.07000 -0.11	17.27	16.75	16.86	5,002,187
14 Jun 24	17.18000 -0.19	17.35	17.03	17.30	4,057,910
13 Jun 24	17.37000 -0.65	18.13	17.33	18.08	7,071,347
12 Jun 24	18.02000 -0.62	18.90	17.99	18.85	5,794,506
11 Jun 24	18.64000 +0.00	18.76	18.48	18.67	3,455,080
10 Jun 24	18.64000 -0.19	18.76	18.45	18.54	3,737,254
07 Jun 24	18.83000 -0.32	19.22	18.73	18.93	8,493,137
06 Jun 24	19.15000 +0.28	19.36	19.01	19.02	4,508,830
05 Jun 24	18.87000 -0.12	19.18	18.82	18.99	4,313,022
04 Jun 24	18.99000 -0.18	19.36	18.90	19.03	5,380,137
03 Jun 24	19.17000 +0.18	19.32	18.56	18.71	6,693,954
31 May 24	18.99000 -0.07	19.26	18.65	18.67	7,078,176
30 May 24	19.06000 +0.74	19.24	18.33	18.39	5,292,781
29 May 24	18.32000 -0.51	18.60	18.17	18.37	4,705,503
28 May 24	18.83000 +0.15	19.29	18.82	18.85	6,255,564
24 May 24	18.68000 +0.21	19.06	18.46	18.52	7,399,008
23 May 24	18.47000 +0.48	19.18	18.33	18.85	15,579,464
22 May 24	17.99000 -3.46	20.13	17.95	19.97	20,939,052
21 May 24	21.45000 -0.14	21.82	21.31	21.76	7,945,528
20 May 24	21.59000 -0.08	21.79	21.35	21.50	5,894,447
17 May 24	21.67000 -0.26	22.05	21.64	21.95	3,772,830
16 May 24	21.93000 -0.03	22.07	21.70	22.00	2,482,132
15 May 24	21.96000 +0.06	22.23	21.87	22.06	3,809,501
14 May 24	21.90000 +0.12	21.98	21.71	21.76	2,444,161
13 May 24	21.78000 +0.20	22.05	21.66	21.75	3,044,895
10 May 24	21.58000 +0.04	21.92	21.47	21.70	2,190,674
09 May 24	21.54000 -0.92	21.78	21.27	21.61	5,382,215
08 May 24	22.46000 +0.35	22.48	21.74	21.78	4,636,001
07 May 24	22.11000 -0.30	22.56	21.99	22.49	5,477,843
06 May 24	22.41000 +0.02	22.80	22.30	22.45	4,983,680
03 May 24	22.39000 +1.26	22.57	22.01	22.23	7,591,427
02 May 24	21.13000 +0.57	21.37	20.81	21.15	4,757,502
01 May 24	20.56000 +0.09	21.02	20.18	20.44	2,823,992
30 Apr 24	20.47000 -0.95	20.93	20.21	20.45	5,319,534
29 Apr 24	21.42000 +0.36	21.46	21.01	21.29	3,352,910
26 Apr 24	21.06000 +0.51	21.52	20.76	20.76	5,071,414
25 Apr 24	20.55000 -0.09	20.63	20.17	20.33	3,605,749
24 Apr 24	20.64000 +0.07	20.67	20.17	20.54	4,573,085
23 Apr 24	20.57000 -0.54	20.97	20.27	20.32	7,366,847
22 Apr 24	21.11000 +0.09	21.25	20.85	21.22	4,896,947
19 Apr 24	21.02000 -0.05	21.35	20.81	21.12	5,366,433
18 Apr 24	21.07000 -0.49	21.71	20.99	21.68	4,830,951
17 Apr 24	21.56000 -0.14	21.89	21.45	21.77	6,343,972
16 Apr 24	21.70000 -0.85	22.16	21.52	22.16	10,649,321
15 Apr 24	22.55000 -0.81	23.53	22.43	23.09	6,164,957
12 Apr 24	23.36000 -0.74	23.93	23.24	23.73	5,228,336
11 Apr 24	24.10000 -0.09	24.23	23.83	24.12	4,055,504
10 Apr 24	24.19000 -1.14	24.85	24.04	24.82	6,507,890
09 Apr 24	25.33000 +0.36	25.43	24.85	25.18	5,731,450
08 Apr 24	24.97000 +0.30	25.06	24.68	24.82	2,404,010
05 Apr 24	24.67000 -0.29	24.97	24.42	24.83	3,725,042
04 Apr 24	24.96000 +0.05	25.53	24.80	25.29	4,186,399
03 Apr 24	24.91000 -0.20	25.24	24.63	24.91	5,676,447
02 Apr 24	25.11000 -0.11	25.60	24.73	25.00	5,146,348
01 Apr 24	25.22000 -0.44	25.66	25.04	25.65	4,972,955
28 Mar 24	25.66000 +0.17	26.07	25.25	25.32	4,291,129
27 Mar 24	25.49000 +0.01	25.67	25.26	25.59	3,057,448
26 Mar 24	25.48000 +0.20	25.72	25.38	25.51	3,822,265
25 Mar 24	25.28000 +0.04	25.39	25.13	25.29	2,769,484
22 Mar 24	25.24000 -0.35	25.56	25.20	25.29	3,948,856
21 Mar 24	25.59000 -0.08	26.09	25.46	25.73	5,925,183
20 Mar 24	25.67000 +0.66	25.90	24.72	25.00	5,532,064
19 Mar 24	25.01000 -0.22	25.24	24.68	24.90	4,558,223
18 Mar 24	25.23000 -0.14	25.75	24.98	25.67	2,420,989
15 Mar 24	25.37000 +0.09	25.45	25.00	25.11	6,531,039
14 Mar 24	25.28000 -0.64	25.88	25.06	25.87	4,411,365
13 Mar 24	25.92000 +0.10	26.31	25.58	25.80	13,980,238
12 Mar 24	25.82000 +0.42	25.90	25.36	25.51	6,418,845
11 Mar 24	25.40000 +0.09	25.59	25.14	25.25	6,559,921
08 Mar 24	25.31000 +0.45	25.60	24.90	25.02	10,593,845
07 Mar 24	24.86000 +0.08	25.24	24.41	24.90	4,591,767
06 Mar 24	24.78000 +1.01	25.03	23.76	24.14	7,707,059
05 Mar 24	23.77000 +0.12	23.83	23.17	23.58	8,707,955
04 Mar 24	23.65000 -0.26	24.20	23.59	23.95	4,215,568
01 Mar 24	23.91000 +0.27	23.99	23.49	23.67	3,941,251
29 Feb 24	23.64000 -0.08	24.20	23.52	23.98	5,348,366
28 Feb 24	23.72000 -0.89	24.44	22.98	23.33	9,532,112
27 Feb 24	24.61000 +0.50	24.64	23.92	24.14	4,586,424
26 Feb 24	24.11000 +0.08	24.50	23.90	24.18	6,394,731
23 Feb 24	24.03000 -0.73	24.60	24.01	24.44	5,033,092
22 Feb 24	24.76000 +0.36	25.04	24.53	24.89	6,675,578
21 Feb 24	24.40000 -0.81	25.08	24.34	24.88	5,348,947
20 Feb 24	25.21000 +0.34	25.42	24.85	24.85	6,064,759
16 Feb 24	24.87000 -0.22	25.20	24.72	24.82	2,682,387
15 Feb 24	25.09000 +0.00	25.23	24.86	25.20	2,352,584
14 Feb 24	25.09000 +0.80	25.25	24.74	24.74	3,214,978
13 Feb 24	24.29000 -0.74	24.69	24.12	24.48	5,484,531
12 Feb 24	25.03000 +0.08	25.32	24.76	24.91	2,644,307
09 Feb 24	24.95000 +0.29	25.15	24.63	24.87	3,810,501
08 Feb 24	24.66000 -0.15	24.96	24.40	24.81	4,734,080
07 Feb 24	24.81000 -0.34	25.10	24.24	25.02	6,095,517
06 Feb 24	25.15000 -0.14	25.67	24.99	25.60	4,554,397
05 Feb 24	25.29000 -0.97	26.10	24.94	26.03	4,485,199
02 Feb 24	26.26000 +1.06	26.28	24.89	24.93	5,352,660
01 Feb 24	25.20000 +0.62	25.24	24.54	24.73	4,428,173
31 Jan 24	24.58000 -0.43	25.49	24.43	25.40	6,071,001
30 Jan 24	25.01000 -1.25	26.07	25.00	26.07	6,499,508
29 Jan 24	26.26000 +0.49	26.51	25.70	25.70	6,013,281
26 Jan 24	25.77000 +0.41	26.14	25.07	25.24	4,028,206
25 Jan 24	25.36000 -0.11	25.61	24.68	25.60	5,138,340
24 Jan 24	25.47000 +0.23	26.78	25.26	25.78	9,844,383
23 Jan 24	25.24000 -0.25	25.95	25.09	25.77	3,878,346
22 Jan 24	25.49000 +0.14	25.76	24.91	25.12	6,777,375
19 Jan 24	25.35000 +0.34	25.36	24.62	24.76	3,787,197
18 Jan 24	25.01000 -0.46	25.47	24.74	25.42	3,233,175
17 Jan 24	25.47000 -0.03	25.49	24.87	25.23	3,893,150
16 Jan 24	25.50000 -0.31	25.87	25.35	25.54	3,806,716
12 Jan 24	25.81000 +0.59	26.18	25.65	25.69	3,513,946
11 Jan 24	25.22000 +0.20	25.31	24.72	25.11	3,734,630
10 Jan 24	25.02000 +0.07	25.15	24.63	24.99	4,197,857
09 Jan 24	24.95000 -1.35	25.87	24.86	25.74	4,925,894
08 Jan 24	26.30000 +1.13	26.33	25.18	25.38	3,902,141
05 Jan 24	25.17000 +0.84	25.36	24.75	25.09	6,381,359
04 Jan 24	24.33000 -0.67	24.94	24.10	24.21	3,901,811
03 Jan 24	25.00000 -0.58	25.39	24.94	25.15	4,764,216
02 Jan 24	25.58000 -0.49	25.97	25.33	25.85	3,753,905
29 Dec 23	26.07000 -0.28	26.43	26.02	26.40	1,056,044
28 Dec 23	26.35000 -0.43	26.70	26.32	26.67	1,969,972
27 Dec 23	26.78000 +0.46	26.84	26.25	26.28	2,660,573
26 Dec 23	26.32000 +0.16	26.37	26.07	26.11	2,082,052
22 Dec 23	26.16000 +0.24	26.18	25.53	26.08	3,521,012
21 Dec 23	25.92000 -0.02	26.54	25.65	26.32	3,810,180
20 Dec 23	25.94000 -0.71	26.71	25.86	26.58	4,459,950
19 Dec 23	26.65000 +0.63	27.02	26.31	26.50	5,993,238
18 Dec 23	26.02000 +1.48	26.47	25.09	25.30	7,145,813
15 Dec 23	24.54000 -0.80	25.89	23.93	25.26	36,523,808
14 Dec 23	25.34000 +1.71	25.91	24.75	24.76	12,232,762
13 Dec 23	23.63000 +1.19	23.82	22.64	22.78	12,610,676
12 Dec 23	22.44000 -0.88	22.88	22.09	22.80	4,956,418
11 Dec 23	23.32000 -0.51	23.78	23.19	23.68	5,852,607
08 Dec 23	23.83000 -0.27	24.56	23.74	23.92	5,821,732
07 Dec 23	24.10000 +0.46	24.20	23.48	23.68	4,820,896
06 Dec 23	23.64000 -0.24	24.18	23.29	24.00	4,902,022
05 Dec 23	23.88000 +1.19	24.29	23.39	23.53	5,958,086
04 Dec 23	22.69000 -1.23	23.79	22.55	23.70	3,894,456
01 Dec 23	23.92000 +0.63	24.16	23.11	23.30	4,498,872
30 Nov 23	23.29000 -0.12	23.42	22.82	23.00	5,171,706
29 Nov 23	23.41000 -0.08	23.83	23.39	23.48	5,583,843
28 Nov 23	23.49000 +0.37	24.11	23.09	23.19	6,014,936
27 Nov 23	23.12000 -0.22	23.51	22.99	23.38	4,014,732
24 Nov 23	23.34000 +0.15	23.48	23.05	23.05	3,006,994
22 Nov 23	23.19000 +0.29	23.53	23.00	23.17	2,771,492
21 Nov 23	22.90000 -0.57	23.12	22.54	22.97	5,068,317
20 Nov 23	23.47000 +0.00	23.84	23.13	23.57	3,427,544
17 Nov 23	23.47000 +0.16	23.92	23.03	23.38	6,814,805
16 Nov 23	23.31000 -0.10	23.64	22.75	23.09	7,406,664
15 Nov 23	23.41000 +1.02	23.85	22.54	22.54	5,132,754
14 Nov 23	22.39000 +0.17	23.68	22.20	23.50	8,142,008
13 Nov 23	22.22000 -0.16	23.22	21.79	22.12	6,527,113
10 Nov 23	22.38000 +0.84	22.57	21.68	21.84	4,361,269
09 Nov 23	21.54000 -0.35	22.18	21.34	21.95	3,514,531
08 Nov 23	21.89000 -0.23	22.35	21.81	22.09	4,231,704
07 Nov 23	22.12000 +1.24	22.14	20.94	21.33	5,185,745
06 Nov 23	20.88000 -0.59	21.47	20.68	21.46	2,310,623
03 Nov 23	21.47000 +0.83	22.12	21.18	21.26	4,497,451
02 Nov 23	20.64000 +0.31	20.67	19.99	19.99	5,205,873
01 Nov 23	20.33000 +0.33	20.46	19.97	20.25	3,188,383
31 Oct 23	20.00000 +0.44	20.10	19.54	19.64	2,824,385
30 Oct 23	19.56000 -0.73	20.65	19.51	20.62	5,674,212
27 Oct 23	20.29000 -0.20	20.87	20.14	20.74	2,334,356
26 Oct 23	20.49000 +0.45	20.70	20.06	20.07	3,313,985
25 Oct 23	20.04000 -0.83	20.10	19.42	20.07	7,881,129
24 Oct 23	20.87000 -0.56	21.85	20.80	21.65	3,152,289
23 Oct 23	21.43000 +0.29	21.60	20.76	21.01	3,029,503
20 Oct 23	21.14000 +0.26	21.31	20.58	20.81	3,799,734
19 Oct 23	20.88000 +0.14	21.23	20.61	20.79	4,762,693
18 Oct 23	20.74000 -0.64	21.17	20.35	21.17	4,982,362
17 Oct 23	21.38000 -0.18	21.69	20.95	21.23	4,089,550
16 Oct 23	21.56000 +0.15	21.76	21.16	21.63	4,113,461
13 Oct 23	21.41000 +0.02	21.57	20.92	21.53	3,962,371
12 Oct 23	21.39000 -0.54	22.08	21.25	21.97	2,523,870
11 Oct 23	21.93000 -0.38	22.59	21.60	22.47	3,591,891
10 Oct 23	22.31000 +0.35	22.60	21.93	22.23	3,752,672
09 Oct 23	21.96000 +0.00	22.08	21.35	21.70	2,942,744
06 Oct 23	21.96000 -0.30	22.04	20.90	21.67	5,266,908
05 Oct 23	22.26000 +0.23	22.32	21.63	22.02	3,520,459
04 Oct 23	22.03000 +0.64	22.15	21.29	21.59	4,930,248
03 Oct 23	21.39000 -1.51	22.75	21.30	22.71	12,230,917
02 Oct 23	22.90000 -0.15	23.27	22.68	22.82	3,667,531
29 Sep 23	23.05000 +0.07	23.38	22.93	23.36	2,722,160
28 Sep 23	22.98000 +0.89	23.03	22.01	22.01	4,298,213
27 Sep 23	22.09000 -0.63	22.86	21.69	22.85	8,214,860
26 Sep 23	22.72000 -0.51	23.26	22.52	22.90	4,864,200
25 Sep 23	23.23000 -0.15	23.41	22.96	23.23	3,821,036
22 Sep 23	23.38000 -0.19	23.86	23.32	23.70	2,919,065
21 Sep 23	23.57000 -1.60	24.10	23.40	23.75	5,626,651
20 Sep 23	25.17000 -0.22	25.79	25.14	25.54	3,576,401
19 Sep 23	25.39000 -1.06	26.44	25.38	26.38	3,432,501
18 Sep 23	26.45000 +0.09	26.67	25.77	26.18	4,097,223
15 Sep 23	26.36000 +0.70	26.97	25.63	25.73	34,686,296
14 Sep 23	25.66000 -0.20	25.85	25.21	25.75	5,182,684
13 Sep 23	25.86000 +0.79	26.28	25.38	25.44	4,781,210
12 Sep 23	25.07000 +0.14	25.55	24.63	24.76	2,517,254
11 Sep 23	24.93000 +0.06	24.99	24.03	24.63	6,251,382
08 Sep 23	24.87000 -0.21	25.37	24.27	25.05	9,953,175
07 Sep 23	25.08000 -0.18	25.34	24.69	25.08	2,896,537
06 Sep 23	25.26000 -0.20	25.97	24.79	25.48	5,458,757
05 Sep 23	25.46000 -0.89	26.22	25.24	26.15	3,976,704
01 Sep 23	26.35000 +1.01	26.66	25.54	25.55	9,526,155
31 Aug 23	25.34000 -0.80	26.09	25.06	26.09	3,670,737
30 Aug 23	26.14000 -0.36	26.58	25.90	26.39	3,271,599
29 Aug 23	26.50000 +0.62	26.58	25.56	25.69	5,053,042
28 Aug 23	25.88000 +0.16	26.04	25.56	25.73	3,585,529
25 Aug 23	25.72000 -0.53	26.12	25.30	26.12	4,336,894
24 Aug 23	26.25000 -1.21	27.51	26.06	27.46	4,803,299
23 Aug 23	27.46000 +1.24	27.71	26.38	26.44	4,631,903
22 Aug 23	26.22000 +0.81	26.31	25.66	25.92	3,294,742
21 Aug 23	25.41000 +0.53	25.50	24.69	25.12	3,484,559
18 Aug 23	24.88000 +1.25	25.06	23.88	24.10	3,664,092
17 Aug 23	23.63000 -1.14	25.01	23.58	25.01	4,926,226
16 Aug 23	24.77000 +0.04	25.60	24.65	24.75	4,618,901
15 Aug 23	24.73000 -0.67	26.00	23.97	25.34	6,670,012
14 Aug 23	25.40000 +0.08	25.48	24.57	24.90	4,071,321
11 Aug 23	25.32000 -0.35	25.71	25.17	25.50	3,869,170
10 Aug 23	25.67000 -0.27	26.85	25.55	26.17	4,117,450
09 Aug 23	25.94000 -0.31	26.24	25.72	26.20	3,092,920
08 Aug 23	26.25000 +0.08	26.26	25.15	25.69	3,171,649
07 Aug 23	26.17000 -0.18	26.57	25.93	26.49	3,355,448
04 Aug 23	26.35500 -0.15	26.83	25.91	26.56	3,598,801
03 Aug 23	26.50000 +0.07	27.36	25.99	26.79	6,670,581
02 Aug 23	26.43000 -0.40	26.61	25.68	26.38	3,304,328
01 Aug 23	26.83000 -0.18	27.00	25.90	26.51	2,927,462
31 Jul 23	27.01000 +0.61	27.34	26.62	27.14	3,122,848
28 Jul 23	26.40000 +0.00	27.00	26.00	26.93	4,462,611
27 Jul 23	26.40000 -0.88	27.28	26.29	27.25	3,206,524
26 Jul 23	27.28000 +0.56	27.41	26.73	26.82	2,669,466
25 Jul 23	26.72000 -0.26	27.67	26.50	27.33	3,938,395
24 Jul 23	26.98000 +0.69	27.22	26.11	26.41	6,021,208
21 Jul 23	26.29000 +1.10	26.44	25.35	25.65	5,773,802
20 Jul 23	25.19000 +1.37	25.37	23.95	24.07	10,379,224
19 Jul 23	23.82000 -0.01	24.03	23.45	23.51	4,272,615
18 Jul 23	23.83000 +0.38	24.40	23.34	23.53	9,871,317
17 Jul 23	23.45000 +0.59	23.47	22.73	22.93	2,137,241
14 Jul 23	22.86000 -0.41	23.30	22.50	23.16	4,823,200
13 Jul 23	23.27000 -0.12	23.97	23.11	23.67	4,378,187
12 Jul 23	23.39000 +0.24	24.09	23.27	23.71	2,951,942
11 Jul 23	23.15000 +0.40	23.26	22.02	22.52	4,228,560
10 Jul 23	22.75000 -0.90	23.35	22.66	23.18	4,815,967
07 Jul 23	23.65000 +0.91	23.88	23.16	23.16	5,196,010
06 Jul 23	22.74000 -0.83	23.33	22.63	23.16	3,868,397
05 Jul 23	23.57000 -0.16	23.80	23.20	23.50	3,181,513
03 Jul 23	23.73000 +0.27	24.03	23.37	23.59	2,887,929
30 Jun 23	23.46000 +0.43	23.99	23.33	23.36	3,942,424
29 Jun 23	23.03000 +0.41	23.40	22.79	22.98	3,586,407
28 Jun 23	22.62000 +0.17	23.00	22.34	22.42	4,368,767
27 Jun 23	22.45000 -0.58	22.89	21.68	22.89	9,233,300
26 Jun 23	23.03000 -0.42	23.61	22.88	23.17	14,075,840
23 Jun 23	23.45000 -0.19	23.93	23.21	23.26	25,333,844
22 Jun 23	23.64000 -0.88	24.64	23.62	24.64	9,893,749
21 Jun 23	24.52000 +0.90	24.74	23.28	23.62	6,150,388
20 Jun 23	23.62000 +1.49	23.79	22.54	23.04	7,722,143
16 Jun 23	22.13000 +0.27	22.57	21.52	21.57	4,860,725
15 Jun 23	21.86000 +0.72	21.88	21.13	21.14	4,236,379
14 Jun 23	21.14000 +0.72	21.22	20.48	20.50	4,689,481
13 Jun 23	20.42000 -0.77	21.39	20.37	21.33	4,892,658
12 Jun 23	21.19000 +0.64	21.33	20.53	20.65	4,626,118
09 Jun 23	20.55000 +0.03	21.20	20.42	20.56	9,307,477
08 Jun 23	20.52000 +0.55	20.70	19.81	19.95	3,405,193
07 Jun 23	19.97000 +0.63	19.99	19.18	19.48	11,807,522
06 Jun 23	19.34000 +0.46	20.06	19.05	19.05	11,140,178
05 Jun 23	18.88000 -0.14	18.99	18.44	18.93	2,893,881
02 Jun 23	19.02000 +0.98	19.29	18.43	18.43	3,740,171
01 Jun 23	18.04000 +0.39	18.07	17.72	17.88	9,243,893
31 May 23	17.65000 -0.38	18.10	17.57	17.87	4,965,542
30 May 23	18.03000 -0.88	18.93	17.88	18.93	4,855,817
26 May 23	18.91000 +0.50	19.15	18.20	18.53	5,371,745
25 May 23	18.41000 +0.70	18.60	18.09	18.25	5,331,585
24 May 23	17.71000 +0.20	18.01	17.56	17.78	6,514,568
23 May 23	17.51000 -0.18	18.49	17.49	17.78	9,309,806
22 May 23	17.69000 +0.42	17.96	17.25	17.28	8,453,255
19 May 23	17.27000 +0.84	17.34	16.38	16.43	9,171,282
18 May 23	16.43000 -0.30	16.51	15.98	16.40	6,045,974
17 May 23	16.73000 +0.77	16.81	15.48	16.06	12,316,269
16 May 23	15.96000 +0.21	17.22	15.62	16.70	9,637,822
15 May 23	15.75000 +0.37	16.06	15.38	15.45	8,515,120
12 May 23	15.38000 -0.15	15.52	15.21	15.38	3,507,171
11 May 23	15.53000 -0.15	15.70	15.41	15.70	4,405,716
10 May 23	15.68000 +0.55	15.76	15.22	15.32	7,332,972
09 May 23	15.13000 +0.26	15.48	14.71	14.81	5,517,557
08 May 23	14.87000 -0.04	15.08	14.68	14.76	4,564,356
05 May 23	14.91000 +1.04	14.94	14.02	14.22	8,064,472
04 May 23	13.87000 +0.45	14.06	13.28	13.59	4,879,829
03 May 23	13.42000 +0.11	13.72	13.35	13.38	2,565,361
02 May 23	13.31000 -0.84	14.15	13.23	14.04	3,847,169
01 May 23	14.15000 -0.14	14.40	13.85	14.33	1,689,263
28 Apr 23	14.29000 +0.25	14.51	13.86	13.95	3,741,450
27 Apr 23	14.04000 +0.73	14.28	13.45	13.46	5,701,328
26 Apr 23	13.31000 -0.20	13.46	12.78	13.16	6,003,242
25 Apr 23	13.51000 -0.22	13.66	13.24	13.59	3,740,044
24 Apr 23	13.73000 +0.28	13.84	13.41	13.65	2,534,703
21 Apr 23	13.45000 -0.10	13.53	13.27	13.51	1,068,950
20 Apr 23	13.55000 +0.16	13.68	13.26	13.28	2,652,257
19 Apr 23	13.39000 -0.66	13.75	13.11	13.74	7,913,634
18 Apr 23	14.05000 +0.32	14.06	13.58	13.65	3,940,779
17 Apr 23	13.73000 -0.14	13.93	13.59	13.84	2,523,805
14 Apr 23	13.87000 -0.02	14.27	13.62	13.75	6,094,871
13 Apr 23	13.89000 +0.97	14.19	13.08	13.12	11,683,604
12 Apr 23	12.92000 +0.62	13.35	12.47	12.55	18,534,168
11 Apr 23	12.30000 +1.36	12.39	11.39	11.62	17,689,872
10 Apr 23	10.94000 +0.11	11.01	10.72	10.79	3,408,982
06 Apr 23	10.83000 -0.17	11.07	10.77	11.01	3,159,686
05 Apr 23	11.00000 +0.09	11.07	10.72	10.79	6,978,539
04 Apr 23	10.91000 -0.25	11.32	10.85	11.25	3,587,976
03 Apr 23	11.16000 -0.71	11.78	11.12	11.75	4,526,136
31 Mar 23	11.87000 -0.17	12.25	11.64	11.97	7,586,574
30 Mar 23	12.04000 +0.15	12.58	11.95	12.38	4,691,909
29 Mar 23	11.89000 -0.03	12.07	11.66	11.94	4,037,538
28 Mar 23	11.92000 +0.70	12.00	11.26	11.26	7,351,265
27 Mar 23	11.22000 +0.30	11.48	11.00	11.22	5,479,567
24 Mar 23	10.92000 +0.27	11.15	10.52	10.57	3,090,016
23 Mar 23	10.65000 -0.73	11.57	10.51	11.54	4,974,308
22 Mar 23	11.38000 -0.40	11.92	11.36	11.86	5,385,936
21 Mar 23	11.78000 +0.31	11.88	11.56	11.62	5,170,575
20 Mar 23	11.47000 -0.45	11.98	11.32	11.98	5,412,678
17 Mar 23	11.92000 +0.29	12.01	11.24	11.67	8,982,251
16 Mar 23	11.63000 +0.67	11.79	10.80	10.88	10,863,305
15 Mar 23	10.96000 +0.04	10.97	10.30	10.56	6,382,459
14 Mar 23	10.92000 -0.02	11.46	10.74	11.34	8,848,117
13 Mar 23	10.94000 -0.38	11.30	10.70	11.00	7,204,279
10 Mar 23	11.32000 -1.03	12.01	11.30	12.00	7,809,013
09 Mar 23	12.35000 -0.56	13.14	12.33	13.00	6,358,730
08 Mar 23	12.91000 +0.97	12.98	12.24	12.36	12,145,860
07 Mar 23	11.94000 +0.02	11.99	11.62	11.87	4,968,148
06 Mar 23	11.92000 +0.43	12.17	11.47	11.51	6,126,701
03 Mar 23	11.49000 -0.02	11.83	11.46	11.52	5,350,907
02 Mar 23	11.51000 -0.43	11.84	11.48	11.64	7,290,952
01 Mar 23	11.94000 -0.48	12.43	11.70	12.35	8,545,243
28 Feb 23	12.42000 +0.06	12.51	12.10	12.35	6,477,126
27 Feb 23	12.36000 -0.59	12.96	12.34	12.95	8,407,645
24 Feb 23	12.95000 -0.29	13.09	12.72	13.01	4,316,516
23 Feb 23	13.24000 +0.07	13.48	13.08	13.35	5,184,139
22 Feb 23	13.17000 -0.14	13.45	12.78	13.28	7,730,166
21 Feb 23	13.31000 +0.40	14.06	12.96	12.96	8,337,029
17 Feb 23	12.91000 -2.98	13.56	12.40	13.50	32,507,996
16 Feb 23	15.89000 -0.31	16.12	15.27	15.85	7,486,978
15 Feb 23	16.20000 +0.22	16.36	15.84	15.91	3,509,763
14 Feb 23	15.98000 -0.09	16.09	15.82	16.00	3,394,152
13 Feb 23	16.07000 +0.41	16.30	15.74	15.81	3,587,038
10 Feb 23	15.66000 +0.09	15.75	15.28	15.57	5,220,656
09 Feb 23	15.57000 -0.96	16.59	15.55	16.57	3,671,606
08 Feb 23	16.53000 -0.02	16.74	16.34	16.43	4,704,137
07 Feb 23	16.55000 -0.49	17.05	16.31	17.02	4,397,514
06 Feb 23	17.04000 -0.41	17.52	16.90	17.00	2,496,712
03 Feb 23	17.45000 -0.35	17.79	17.19	17.23	5,814,584
02 Feb 23	17.80000 +0.22	18.24	17.67	17.98	2,329,772
01 Feb 23	17.58000 -0.24	17.94	17.20	17.79	2,978,245
31 Jan 23	17.82000 -0.15	18.30	17.68	17.99	4,842,359
30 Jan 23	17.97000 -0.14	18.34	17.82	17.88	3,925,587
27 Jan 23	18.11000 +0.26	18.13	17.21	17.27	3,553,578
26 Jan 23	17.85000 +0.29	18.01	17.47	17.70	2,306,540
25 Jan 23	17.56000 -0.19	17.69	17.26	17.56	2,687,501
24 Jan 23	17.75000 +0.12	17.83	17.39	17.59	2,670,677
23 Jan 23	17.63000 +0.60	17.84	17.05	17.34	4,374,511
20 Jan 23	17.03000 +0.37	17.17	16.49	16.51	3,024,542
19 Jan 23	16.66000 +0.36	16.74	16.23	16.24	4,544,136
18 Jan 23	16.30000 +0.12	16.88	16.29	16.41	3,555,362
17 Jan 23	16.18000 -0.47	16.25	15.69	15.78	3,287,282
13 Jan 23	16.65000 -0.21	17.03	16.59	16.67	3,277,163
12 Jan 23	16.86000 +0.82	17.02	15.89	16.12	6,120,321
11 Jan 23	16.04000 +0.48	16.12	15.48	15.52	6,301,463
10 Jan 23	15.56000 +0.49	15.63	15.15	15.51	4,075,547
09 Jan 23	15.07000 +0.30	15.40	14.57	14.71	3,036,978
06 Jan 23	14.77000 +0.80	14.83	14.24	14.24	3,143,673
05 Jan 23	13.97000 -0.26	14.19	13.76	14.07	2,772,463
04 Jan 23	14.23000 +0.41	14.34	13.83	13.92	2,760,586
03 Jan 23	13.82000 -1.52	14.83	13.81	14.50	5,741,729
30 Dec 22	15.34000 +0.09	15.40	15.03	15.08	1,275,338
29 Dec 22	15.25000 +0.35	15.30	14.74	15.12	2,433,370
28 Dec 22	14.90000 +0.35	14.98	14.51	14.74	3,796,018
27 Dec 22	14.55000 -0.97	15.15	14.49	14.87	2,999,803
23 Dec 22	15.52000 +0.55	15.64	15.22	15.39	2,525,454
22 Dec 22	14.97000 -0.42	15.45	14.60	15.27	2,177,026
21 Dec 22	15.39000 +0.31	15.40	14.87	15.08	2,869,874
20 Dec 22	15.08000 +0.89	15.37	14.50	14.53	4,485,148
19 Dec 22	14.19000 +0.20	14.33	13.77	13.99	5,166,809
16 Dec 22	13.99000 -0.20	14.27	13.90	14.10	4,863,670
15 Dec 22	14.19000 -0.51	14.72	14.07	14.50	4,527,521
14 Dec 22	14.70000 -0.43	15.02	14.27	14.39	12,257,427
13 Dec 22	15.13000 -0.47	16.25	14.97	15.98	5,903,712
12 Dec 22	15.60000 -0.30	15.72	15.12	15.40	3,661,067
09 Dec 22	15.90000 +0.00	16.24	15.32	15.71	4,453,661
08 Dec 22	15.90000 -0.68	16.70	15.73	16.58	4,940,950
07 Dec 22	16.58000 -0.36	16.90	16.29	16.87	4,170,301
06 Dec 22	16.94000 -0.50	17.66	16.90	17.55	3,807,493
05 Dec 22	17.44000 -0.93	18.32	17.37	18.14	4,206,007
02 Dec 22	18.37000 +0.86	18.56	17.36	17.37	4,527,261
01 Dec 22	17.51000 +0.00	17.85	17.37	17.50	3,673,196
30 Nov 22	17.51000 +1.02	17.55	16.47	16.47	5,079,171
29 Nov 22	16.49000 +0.50	16.75	16.08	16.08	2,969,525
28 Nov 22	15.99000 -0.51	16.61	15.95	16.37	5,435,152
25 Nov 22	16.50000 +0.05	16.57	16.34	16.52	3,022,234
23 Nov 22	16.45000 -0.11	16.62	16.05	16.52	4,955,011
22 Nov 22	16.56000 -0.71	17.20	16.31	17.19	3,944,847
21 Nov 22	17.27000 -0.11	17.39	16.98	17.27	2,912,300
18 Nov 22	17.38000 -0.23	18.09	17.29	18.05	3,458,890
17 Nov 22	17.61000 -0.67	17.77	16.43	17.38	9,156,735
16 Nov 22	18.28000 -1.21	19.14	18.12	19.06	8,892,260
15 Nov 22	19.49000 +0.38	19.99	19.02	19.59	4,191,418
14 Nov 22	19.11000 -0.12	19.36	18.33	18.93	5,356,821
11 Nov 22	19.23000 +0.08	19.76	18.92	19.33	4,395,361
10 Nov 22	19.15000 -0.55	20.20	18.99	19.85	15,452,993
09 Nov 22	19.70000 +1.35	21.15	19.22	19.27	14,007,185
08 Nov 22	18.35000 -0.12	18.75	17.93	18.22	2,990,910
07 Nov 22	18.47000 +0.89	18.92	18.33	18.82	2,072,216
14 Oct 22	17.58000 -1.16	19.48	17.57	18.92	3,862,871
13 Oct 22	18.74000 -0.38	18.94	18.12	18.15	5,481,201
12 Oct 22	19.12000 -0.12	19.30	18.73	19.02	4,367,008
11 Oct 22	19.24000 -1.96	21.18	18.94	21.15	9,220,835
10 Oct 22	21.20000 +0.09	21.39	20.82	21.11	10,057,403
07 Oct 22	21.11000 -0.41	21.55	20.94	21.20	5,580,379
06 Oct 22	21.52000 +0.51	21.89	20.83	20.83	5,160,275
05 Oct 22	21.01000 +0.15	21.30	20.54	20.63	3,544,021
04 Oct 22	20.86000 +0.13	21.33	20.35	20.70	6,433,394
03 Oct 22	20.73000 +1.72	21.00	19.68	20.51	4,461,720
30 Sep 22	19.01000 +0.67	19.28	18.05	18.28	2,472,294
29 Sep 22	18.34000 -0.18	18.57	17.82	18.12	2,490,262
28 Sep 22	18.52000 +0.16	18.86	18.12	18.45	2,725,697
27 Sep 22	18.36000 +0.56	18.94	18.07	18.07	4,361,063
26 Sep 22	17.80000 -1.33	19.13	17.76	18.84	5,578,122
23 Sep 22	19.13000 -0.57	19.50	18.76	19.42	3,643,478
22 Sep 22	19.70000 -0.06	20.13	18.96	19.81	3,593,597
21 Sep 22	19.76000 +0.06	19.94	19.25	19.82	2,771,493
20 Sep 22	19.70000 +0.08	20.17	19.57	19.67	2,517,147
19 Sep 22	19.62000 +0.62	19.74	18.67	18.67	2,288,603
16 Sep 22	19.00000 -0.55	19.16	18.46	19.14	3,947,049
15 Sep 22	19.55000 -0.25	20.42	19.39	19.63	2,584,087
14 Sep 22	19.80000 -0.05	20.15	19.34	19.64	2,645,304
13 Sep 22	19.85000 -1.27	20.49	19.84	20.27	1,997,996
12 Sep 22	21.12000 +0.90	21.16	20.45	20.47	2,125,283
09 Sep 22	20.22000 +0.84	20.37	19.68	19.74	2,111,381
08 Sep 22	19.38000 -0.01	19.69	19.04	19.23	2,390,301
07 Sep 22	19.39000 +0.49	19.40	18.63	18.94	1,563,386
06 Sep 22	18.90000 -0.48	19.34	18.58	19.27	2,291,807
02 Sep 22	19.38000 +0.03	20.06	19.02	19.68	3,422,403
01 Sep 22	19.35000 +0.11	19.39	18.36	19.07	3,892,021
31 Aug 22	19.24000 -0.51	19.99	19.18	19.82	4,498,561
30 Aug 22	19.75000 -1.03	21.04	19.67	21.01	3,100,390
29 Aug 22	20.78000 -0.54	21.60	20.64	21.11	4,070,719
26 Aug 22	21.32000 -0.80	22.54	21.24	22.31	2,074,852
25 Aug 22	22.12000 -0.31	22.86	21.93	22.60	3,313,823
24 Aug 22	22.43000 +0.81	23.00	21.55	21.63	4,564,445
23 Aug 22	21.62000 +2.14	21.74	19.45	19.45	5,126,894
22 Aug 22	19.48000 -0.90	20.12	19.31	19.94	4,558,057
19 Aug 22	20.38000 -0.95	21.08	20.27	20.99	4,055,199
18 Aug 22	21.33000 +0.10	21.51	21.11	21.21	3,830,334
17 Aug 22	21.23000 +0.19	21.35	20.50	20.74	2,968,129
16 Aug 22	21.04000 -0.81	21.72	20.56	21.65	4,746,074
15 Aug 22	21.85000 +2.16	22.13	19.47	19.48	7,289,189
12 Aug 22	19.69000 +0.92	19.70	18.88	19.01	4,622,532
11 Aug 22	18.77000 -1.76	19.68	18.47	19.60	11,465,309
10 Aug 22	20.53000 -3.13	22.50	20.25	22.24	14,826,645
09 Aug 22	23.66000 -1.00	24.47	23.23	24.36	3,788,577
08 Aug 22	24.66000 +0.89	25.30	24.10	24.37	7,071,614
05 Aug 22	23.77000 +0.34	23.77	22.73	22.94	2,755,300
04 Aug 22	23.43000 +0.38	24.19	22.80	24.00	6,151,617
03 Aug 22	23.05000 +1.12	23.21	22.04	22.17	3,151,452
02 Aug 22	21.93000 -0.06	22.20	21.47	21.65	2,474,690
01 Aug 22	21.99000 +0.89	22.51	20.83	21.02	6,236,675
29 Jul 22	21.10000 +0.57	21.23	20.33	20.54	2,765,794
28 Jul 22	20.53000 +0.47	20.57	19.36	20.10	1,920,791
27 Jul 22	20.06000 +1.51	20.11	18.82	18.89	3,404,804
26 Jul 22	18.55000 -0.33	18.84	18.49	18.66	2,513,582
25 Jul 22	18.88000 +0.20	19.11	18.48	18.89	1,342,968
22 Jul 22	18.68000 -0.46	19.18	18.51	19.18	2,848,308
21 Jul 22	19.14000 +0.66	19.22	18.40	18.47	2,880,201
20 Jul 22	18.48000 +0.24	18.53	17.96	18.20	3,193,508
19 Jul 22	18.24000 +0.68	18.46	17.83	17.97	3,703,055
18 Jul 22	17.56000 +0.03	18.33	17.42	17.82	2,331,300
15 Jul 22	17.53000 +0.52	17.86	17.03	17.40	4,429,720
14 Jul 22	17.01000 -0.89	17.78	16.99	17.58	2,419,760
13 Jul 22	17.90000 +0.05	18.31	17.52	17.78	2,938,477
12 Jul 22	17.85000 +0.52	18.09	17.06	17.17	4,143,423
11 Jul 22	17.33000 -1.16	18.12	17.29	18.09	2,720,912
08 Jul 22	18.49000 +0.01	18.86	18.13	18.47	2,637,381
07 Jul 22	18.48000 +0.42	18.78	18.24	18.39	4,472,622
06 Jul 22	18.06000 -0.60	18.61	17.64	18.43	4,141,003
05 Jul 22	18.66000 +0.78	18.68	16.97	17.53	4,537,034
01 Jul 22	17.88000 -0.08	18.28	17.57	17.81	3,350,616
30 Jun 22	17.96000 -0.33	18.50	17.29	17.94	3,601,648
29 Jun 22	18.29000 -0.38	18.68	18.05	18.68	2,848,433
28 Jun 22	18.67000 -1.18	20.25	18.60	19.91	2,849,195
27 Jun 22	19.85000 +0.11	19.98	19.25	19.98	3,110,323
24 Jun 22	19.74000 +0.26	20.09	19.48	19.66	3,925,998
23 Jun 22	19.48000 +0.37	19.84	19.06	19.35	4,506,714
22 Jun 22	19.11000 +0.12	19.38	18.71	18.74	4,863,241
21 Jun 22	18.99000 +0.21	19.45	18.90	18.90	4,240,453
17 Jun 22	18.78000 +0.10	19.17	18.58	18.81	4,148,750
16 Jun 22	18.68000 -0.85	19.23	18.00	18.95	3,542,853
15 Jun 22	19.53000 +0.68	19.79	18.96	19.09	7,241,616
14 Jun 22	18.85000 -0.14	19.26	18.64	19.01	2,383,806
13 Jun 22	18.99000 -1.46	19.69	18.80	19.39	5,670,677
10 Jun 22	20.45000 -1.69	21.76	20.29	21.54	4,548,309
09 Jun 22	22.14000 -0.60	22.63	21.90	22.45	2,332,356
08 Jun 22	22.74000 -0.96	23.44	22.57	23.08	4,051,672
07 Jun 22	23.70000 +0.87	23.70	21.94	21.94	9,935,731
06 Jun 22	22.83000 +0.11	23.21	22.48	23.19	2,613,463
03 Jun 22	22.72000 -0.52	23.15	22.27	22.75	3,835,532
02 Jun 22	23.24000 +1.46	23.26	21.80	21.86	1,867,451
01 Jun 22	21.78000 -0.83	23.10	21.60	22.68	1,826,698
31 May 22	22.61000 -0.83	23.75	22.28	23.33	4,316,544
27 May 22	23.44000 +0.83	23.47	22.55	22.55	2,939,818
26 May 22	22.61000 +1.37	23.09	21.05	21.16	3,328,440
25 May 22	21.24000 +0.52	21.44	20.18	20.51	3,911,738
24 May 22	20.72000 -0.98	21.28	20.33	21.28	2,544,385
23 May 22	21.70000 +0.33	21.99	21.33	21.62	3,472,599
20 May 22	21.37000 +0.52	21.68	20.42	21.23	4,467,822
19 May 22	20.85000 +1.62	21.03	19.19	19.26	3,440,759
18 May 22	19.23000 -0.77	19.98	19.11	19.69	3,279,390
17 May 22	20.00000 +0.91	20.23	19.32	19.56	4,010,966
16 May 22	19.09000 -1.15	20.15	18.94	20.15	4,093,212
13 May 22	20.24000 +0.66	20.77	19.50	19.83	7,956,794
12 May 22	19.58000 +1.49	22.82	17.89	18.06	17,944,158
11 May 22	18.09000 -0.56	19.28	18.01	18.60	4,168,305
10 May 22	18.65000 -0.28	19.75	18.40	19.41	5,527,956
09 May 22	18.93000 -1.21	20.16	18.47	19.65	9,263,181
06 May 22	20.14000 -1.29	21.35	20.13	21.19	5,617,895
05 May 22	21.43000 -0.40	21.67	20.93	21.15	7,459,786
04 May 22	21.83000 -1.76	22.07	19.20	21.66	16,803,176
03 May 22	23.59000 -0.57	24.30	23.31	24.27	2,879,305
02 May 22	24.16000 -0.45	24.52	23.42	24.34	5,299,428
29 Apr 22	24.61000 -0.38	25.85	24.54	25.27	3,739,248
28 Apr 22	24.99000 +1.04	25.22	23.63	24.02	5,099,277
27 Apr 22	23.95000 -0.80	25.14	23.75	24.62	5,336,315
26 Apr 22	24.75000 -1.24	25.87	24.40	25.60	3,386,774
25 Apr 22	25.99000 +0.42	26.11	25.09	25.35	3,458,412
22 Apr 22	25.57000 -1.08	26.86	25.26	26.61	4,807,618
21 Apr 22	26.65000 -1.50	28.65	26.54	28.45	2,913,038
20 Apr 22	28.15000 +0.00	28.34	27.64	28.34	1,810,523
19 Apr 22	28.15000 +0.67	28.30	27.09	27.30	3,093,081
18 Apr 22	27.48000 -0.72	28.04	27.29	28.04	2,474,539
14 Apr 22	28.20000 -0.90	28.92	27.81	28.86	4,432,555
13 Apr 22	29.10000 +0.23	29.43	28.53	28.80	3,560,147
12 Apr 22	28.87000 -0.74	30.66	28.74	30.20	4,724,323
11 Apr 22	29.61000 -0.25	29.98	28.81	29.70	2,306,197
08 Apr 22	29.86000 -0.85	30.69	29.76	30.59	3,483,574
07 Apr 22	30.71000 +0.21	30.92	29.70	30.43	4,530,767
06 Apr 22	30.50000 -0.80	30.69	29.66	30.45	4,483,175
05 Apr 22	31.30000 -0.44	31.96	30.65	31.74	3,795,563
04 Apr 22	31.74000 +0.77	31.81	31.00	31.07	2,041,182
01 Apr 22	30.97000 +0.87	31.31	30.12	30.43	4,513,158
31 Mar 22	30.10000 -1.08	31.28	29.71	31.28	4,901,116
30 Mar 22	31.18000 -2.32	33.30	31.05	33.30	3,907,151
29 Mar 22	33.50000 +1.44	33.63	32.40	32.99	5,289,216
28 Mar 22	32.06000 -0.06	33.12	31.44	32.54	1,632,849
25 Mar 22	32.12000 -0.18	33.30	31.95	32.77	3,482,276
24 Mar 22	32.30000 +0.98	32.41	31.20	31.38	2,407,109
23 Mar 22	31.32000 -1.82	31.91	30.50	31.45	5,773,878
22 Mar 22	33.14000 +0.81	33.83	32.90	32.97	2,291,011
21 Mar 22	32.33000 -0.08	32.99	31.85	31.96	1,785,296
18 Mar 22	32.41000 +1.04	32.77	30.96	31.38	3,983,370
17 Mar 22	31.37000 -0.08	31.79	30.34	30.74	4,421,125
16 Mar 22	31.45000 +2.31	31.76	29.84	29.84	5,725,385
15 Mar 22	29.14000 +0.81	29.21	27.52	28.21	2,992,083
14 Mar 22	28.33000 -1.24	30.00	28.16	29.94	2,028,989
11 Mar 22	29.57000 -1.42	31.03	29.56	31.00	3,697,136
10 Mar 22	30.99000 -0.42	31.29	30.23	30.40	3,813,929
09 Mar 22	31.41000 +3.40	31.60	28.94	28.94	5,313,163
08 Mar 22	28.01000 +1.50	28.33	25.87	26.52	5,067,592
07 Mar 22	26.51000 -2.70	29.07	26.51	28.99	5,137,427
04 Mar 22	29.21000 -1.89	31.14	28.84	30.66	13,676,227
03 Mar 22	31.10000 -0.66	32.04	30.69	31.82	5,438,814
02 Mar 22	31.76000 +0.13	32.55	31.37	31.91	2,222,677
01 Mar 22	31.63000 -0.71	33.82	31.41	32.33	2,290,120
28 Feb 22	32.34000 -0.01	32.36	31.22	31.96	2,169,901
25 Feb 22	32.35000 -0.45	33.03	31.23	32.82	3,317,143
24 Feb 22	32.80000 -0.65	32.91	30.94	31.19	6,381,766
23 Feb 22	33.45000 -0.39	34.80	33.40	34.20	3,315,202
22 Feb 22	33.84000 -0.33	34.57	33.63	34.00	3,560,204
18 Feb 22	34.17000 -0.41	35.42	34.03	34.67	3,602,063
17 Feb 22	34.58000 -1.17	35.15	34.38	35.05	2,543,053
16 Feb 22	35.75000 +0.41	36.36	34.87	34.96	2,801,339
15 Feb 22	35.34000 +1.93	35.61	34.21	34.35	4,116,885
14 Feb 22	33.41000 -0.19	34.59	33.18	33.77	2,789,366
11 Feb 22	33.60000 +0.57	35.03	33.26	33.42	5,579,841
10 Feb 22	33.03000 -1.22	35.79	32.83	33.68	7,911,405
09 Feb 22	34.25000 +2.08	34.62	32.61	32.99	9,188,100
08 Feb 22	32.17000 +0.20	32.28	31.06	31.95	2,722,900
07 Feb 22	31.97000 -0.11	32.74	31.50	31.85	1,513,616
04 Feb 22	32.08000 +0.49	32.34	30.98	31.16	3,202,952
03 Feb 22	31.59000 -0.78	32.15	31.27	31.47	1,388,451
02 Feb 22	32.37000 -1.41	33.62	31.92	33.49	3,002,845
01 Feb 22	33.78000 +0.47	33.93	32.51	33.34	2,865,822
31 Jan 22	33.31000 +2.06	33.34	31.28	31.28	2,628,090
28 Jan 22	31.25000 -0.02	31.67	30.11	31.19	2,598,657
27 Jan 22	31.27000 -0.29	33.03	30.90	33.01	3,696,275
26 Jan 22	31.56000 +0.75	33.17	31.35	31.52	6,216,638
25 Jan 22	30.81000 +0.90	31.34	29.25	29.41	3,814,069
24 Jan 22	29.91000 +0.22	30.05	28.34	28.59	5,413,590
21 Jan 22	29.69000 -0.73	30.48	29.30	30.31	3,730,535
20 Jan 22	30.42000 +1.36	31.43	30.06	30.11	4,058,741
19 Jan 22	29.06000 +1.76	29.50	27.59	27.82	2,918,746
18 Jan 22	27.30000 -1.44	28.57	27.23	28.39	2,724,924
14 Jan 22	28.74000 -0.57	29.56	28.02	29.14	2,941,865
13 Jan 22	29.31000 -1.30	30.59	29.17	30.45	2,659,637
12 Jan 22	30.61000 +0.48	31.04	29.82	30.13	3,509,952
11 Jan 22	30.13000 +2.41	30.34	27.06	27.09	4,588,677
10 Jan 22	27.72000 -0.02	27.79	26.48	27.06	5,189,643
07 Jan 22	27.74000 +0.65	28.65	27.16	27.57	4,800,532
06 Jan 22	27.09000 +0.35	27.48	25.82	26.62	4,486,921
05 Jan 22	26.74000 -1.39	28.60	26.52	27.69	6,640,943
04 Jan 22	28.13000 -0.86	29.32	27.75	29.17	4,169,471
03 Jan 22	28.99000 +0.25	29.01	28.01	28.57	2,058,162
31 Dec 21	28.74000 +0.16	28.86	28.31	28.35	1,403,956
30 Dec 21	28.58000 +0.70	28.86	27.76	27.86	1,717,810
29 Dec 21	27.88000 -0.72	28.45	27.70	28.44	2,552,359
28 Dec 21	28.60000 -1.78	30.20	28.50	30.15	3,380,135
27 Dec 21	30.38000 +0.54	30.99	29.80	29.80	2,581,185
23 Dec 21	29.84000 +0.32	30.08	29.08	29.45	2,708,636
22 Dec 21	29.52000 +0.03	29.55	28.77	28.99	4,296,797
21 Dec 21	29.49000 +0.58	29.64	28.95	29.09	3,428,780
20 Dec 21	28.91000 -0.38	29.02	27.76	28.07	2,480,788
17 Dec 21	29.29000 +0.20	29.61	28.35	28.60	3,729,200
16 Dec 21	29.09000 -1.12	30.59	28.79	30.50	3,650,028
15 Dec 21	30.21000 +1.04	30.28	28.29	29.09	3,799,074
14 Dec 21	29.17000 -1.99	29.56	28.46	29.34	8,200,786
13 Dec 21	31.16000 +1.05	32.23	30.25	30.33	3,768,860
10 Dec 21	30.11000 +0.19	30.57	29.67	30.19	2,962,254
09 Dec 21	29.92000 -0.21	30.42	29.28	29.89	2,685,220
08 Dec 21	30.13000 +0.13	30.79	29.92	30.05	5,065,746
07 Dec 21	30.00000 +0.37	30.85	29.90	30.35	2,907,108
06 Dec 21	29.63000 +0.63	29.90	27.71	28.60	3,044,857
03 Dec 21	29.00000 -0.13	30.02	28.65	30.01	3,728,848
02 Dec 21	29.13000 -0.01	30.43	28.82	29.17	5,560,209
01 Dec 21	29.14000 +0.46	30.70	28.60	29.09	4,594,541
30 Nov 21	28.68000 -1.16	29.84	28.22	29.51	4,421,008
29 Nov 21	29.84000 +0.28	30.45	29.56	30.33	2,438,074
26 Nov 21	29.56000 -0.81	29.72	29.23	29.48	1,750,355
24 Nov 21	30.37000 +0.30	30.60	29.41	29.73	4,052,944
23 Nov 21	30.07000 +1.37	30.11	27.65	27.65	4,429,337
22 Nov 21	28.70000 -1.05	30.59	28.47	30.10	4,569,579
19 Nov 21	29.75000 +0.60	30.31	29.12	29.57	4,717,256
18 Nov 21	29.15000 -1.22	30.47	28.94	30.40	7,338,766
17 Nov 21	30.37000 -1.98	32.24	30.20	31.74	5,235,466
16 Nov 21	32.35000 -1.48	33.13	31.99	33.10	3,729,694
15 Nov 21	33.83000 +0.06	34.43	33.78	34.00	1,381,201
12 Nov 21	33.77000 -0.21	33.94	33.06	33.81	2,396,694
11 Nov 21	33.98000 +1.03	34.86	33.48	33.57	3,344,540
10 Nov 21	32.95000 -0.97	34.48	32.68	33.99	2,699,477
09 Nov 21	33.92000 -0.16	35.29	33.62	34.27	2,516,993
08 Nov 21	34.08000 -0.90	35.47	33.99	35.00	4,478,404
05 Nov 21	34.98000 +2.64	35.34	32.55	32.71	6,579,021
04 Nov 21	32.34000 -1.00	34.50	32.33	33.27	5,687,523
03 Nov 21	33.34000 +0.50	33.66	32.28	32.87	3,815,334
02 Nov 21	32.84000 -1.25	34.00	32.43	33.94	2,616,540
01 Nov 21	34.09000 +1.28	34.34	32.83	32.83	3,147,548
29 Oct 21	32.81000 -0.96	33.74	32.52	33.54	3,026,273
28 Oct 21	33.77000 +0.09	33.88	32.22	33.14	3,893,046
27 Oct 21	33.68000 -0.11	34.58	33.59	33.79	2,735,748
26 Oct 21	33.79000 -1.20	34.46	33.47	34.08	2,715,683
25 Oct 21	34.99000 +1.35	35.59	34.25	34.30	6,439,992
22 Oct 21	33.64000 -0.39	34.26	31.66	33.74	8,525,858
21 Oct 21	34.03000 -1.90	35.60	33.60	34.96	6,333,975
20 Oct 21	35.93000 +0.27	36.68	35.04	35.69	4,365,255
19 Oct 21	35.66000 -1.21	36.78	35.51	36.70	3,251,531
18 Oct 21	36.87000 +0.16	37.52	36.38	36.38	4,973,302
15 Oct 21	36.71000 +2.61	37.44	34.78	35.20	10,604,563
14 Oct 21	34.10000 -0.90	35.82	34.00	35.40	6,477,960
13 Oct 21	35.00000 -0.26	36.56	34.88	35.51	8,765,766
12 Oct 21	35.26000 -1.77	37.71	34.99	37.64	7,411,259
11 Oct 21	37.03000 -3.13	39.00	37.03	38.91	7,614,053
08 Oct 21	40.16000 -1.57	42.31	40.03	41.51	7,217,457
07 Oct 21	41.73000 +2.15	41.83	39.65	39.75	16,903,088
06 Oct 21	39.58000 -0.62	39.64	37.44	38.69	7,255,555
05 Oct 21	40.20000 -0.25	41.90	39.13	40.74	6,080,627
04 Oct 21	40.45000 -1.60	42.76	40.10	40.82	12,617,999
01 Oct 21	42.05000 +1.88	42.80	39.39	40.41	4,611,666
30 Sep 21	40.17000 -0.91	41.44	40.02	41.44	2,503,058
29 Sep 21	41.08000 -0.56	42.32	40.37	41.81	2,677,193
28 Sep 21	41.64000 -1.84	43.51	41.27	43.29	1,867,049
27 Sep 21	43.48000 -0.77	43.95	43.01	43.81	1,314,445
24 Sep 21	44.25000 -1.23	45.42	43.83	45.16	1,226,221
23 Sep 21	45.48000 -0.88	46.76	45.28	46.70	1,265,180
22 Sep 21	46.36000 +0.85	46.98	45.53	46.08	2,084,395
21 Sep 21	45.51000 +1.97	45.73	43.56	44.00	1,393,737
20 Sep 21	43.54000 -1.54	44.89	42.56	44.04	1,648,020
17 Sep 21	45.08000 -1.08	46.74	44.82	46.05	1,447,835
16 Sep 21	46.16000 -0.34	46.55	45.86	46.34	718,231
15 Sep 21	46.50000 -0.35	47.07	46.44	46.96	713,839
14 Sep 21	46.85000 -0.54	47.86	46.52	47.33	1,036,879
13 Sep 21	47.39000 -0.25	48.53	47.04	47.98	1,611,523
10 Sep 21	47.64000 -1.19	49.44	47.60	49.28	938,970
09 Sep 21	48.83000 +0.90	49.68	47.50	47.86	809,270
08 Sep 21	47.93000 -2.82	50.69	47.90	50.50	2,110,260
07 Sep 21	50.75000 +0.75	51.87	48.70	49.27	864,738
03 Sep 21	50.00000 -1.17	51.40	49.41	51.07	1,203,370
02 Sep 21	51.17000 +1.16	53.08	49.53	50.11	2,896,022
01 Sep 21	50.01000 +1.36	51.08	48.41	48.63	1,690,310
31 Aug 21	48.65000 -0.24	49.16	47.95	48.98	1,308,372
30 Aug 21	48.89000 +0.23	49.25	47.79	48.85	584,367
27 Aug 21	48.66000 +1.20	49.12	47.12	47.55	1,250,643
26 Aug 21	47.46000 -0.60	48.63	47.27	48.03	1,553,426
25 Aug 21	48.06000 +0.86	48.17	46.95	47.30	1,992,373
24 Aug 21	47.20000 +1.77	47.28	45.65	45.65	840,394
23 Aug 21	45.43000 +0.32	45.94	44.76	45.11	624,545
20 Aug 21	45.11000 -0.08	45.50	43.83	45.20	732,871
19 Aug 21	45.19000 +0.61	45.30	43.36	43.85	1,170,587
18 Aug 21	44.58000 -0.44	45.36	44.44	45.05	1,128,634
17 Aug 21	45.02000 -1.16	45.96	44.21	45.62	1,126,256
16 Aug 21	46.18000 -1.23	47.31	46.03	47.03	1,097,242
13 Aug 21	47.41000 -0.58	48.13	47.38	48.09	926,027
12 Aug 21	47.99000 -0.27	48.42	47.40	48.21	574,835
11 Aug 21	48.26000 -0.74	49.22	48.01	49.22	960,299
10 Aug 21	49.00000 -0.51	49.94	48.35	49.64	985,087
09 Aug 21	49.51000 +1.49	50.25	47.82	48.25	1,743,191
06 Aug 21	48.02000 +1.23	48.08	46.37	46.78	1,765,251
05 Aug 21	46.79000 +1.21	48.15	45.71	46.02	2,790,857
04 Aug 21	45.58000 +3.28	47.47	43.95	44.43	4,127,883
03 Aug 21	42.30000 +0.61	42.55	41.25	41.59	1,308,599
02 Aug 21	41.69000 +0.63	42.54	40.97	41.56	825,460
30 Jul 21	41.06000 -0.88	41.72	40.76	41.33	2,413,161
29 Jul 21	41.94000 +0.72	41.97	41.01	41.25	797,029
28 Jul 21	41.22000 +0.66	41.70	40.17	40.83	621,093
27 Jul 21	40.56000 -1.55	42.15	39.53	42.15	2,600,428
26 Jul 21	42.11000 +1.15	42.26	40.65	40.70	1,751,976
23 Jul 21	40.96000 +0.48	41.89	40.50	40.71	2,756,320
22 Jul 21	40.48000 -0.58	41.65	40.06	41.09	449,829
21 Jul 21	41.06000 +0.65	41.17	39.92	40.41	377,805
20 Jul 21	40.41000 +1.11	40.56	38.52	39.25	931,445
19 Jul 21	39.30000 -2.46	41.50	38.90	41.36	1,608,351
16 Jul 21	41.76000 +1.06	42.02	41.01	41.51	1,716,476
15 Jul 21	40.70000 -0.12	41.24	40.24	40.73	1,432,485
14 Jul 21	40.82000 -0.51	42.00	40.13	41.70	1,168,917
13 Jul 21	41.33000 +0.79	42.03	40.18	40.45	697,611
12 Jul 21	40.54000 +0.19	40.72	39.82	40.52	397,980
09 Jul 21	40.35000 +0.43	41.23	39.63	40.28	356,986
08 Jul 21	39.92000 -1.40	40.51	39.71	40.46	759,326
07 Jul 21	41.32000 +0.19	41.99	40.20	41.30	846,781
06 Jul 21	41.13000 -1.31	42.53	40.94	42.27	696,485
02 Jul 21	42.44000 +0.04	42.92	41.80	42.60	853,605
01 Jul 21	42.40000 -1.15	43.59	41.85	43.42	932,281
30 Jun 21	43.55000 -1.04	44.60	43.28	44.37	777,662
29 Jun 21	44.59000 -0.39	45.68	44.26	45.24	551,934
28 Jun 21	44.98000 +0.07	45.19	44.23	44.98	434,864
25 Jun 21	44.91000 -0.88	46.20	44.69	46.06	578,591
24 Jun 21	45.79000 -0.41	46.80	45.34	46.80	835,969
23 Jun 21	46.20000 +0.53	46.62	45.56	45.77	449,170
22 Jun 21	45.67000 -0.03	45.99	45.00	45.62	568,230
21 Jun 21	45.70000 -0.30	46.37	45.29	45.87	1,719,715
18 Jun 21	46.00000 +0.04	46.78	45.63	46.13	1,145,609
17 Jun 21	45.96000 +1.31	46.68	44.42	44.62	1,160,289
16 Jun 21	44.65000 +0.30	44.96	43.88	44.23	1,084,408
15 Jun 21	44.35000 -0.04	44.79	43.89	44.47	658,607
14 Jun 21	44.39000 +0.21	44.88	44.08	44.29	1,218,908
11 Jun 21	44.18000 +0.65	44.53	43.40	43.66	820,068
10 Jun 21	43.53000 +1.23	43.78	41.81	42.37	1,328,096
09 Jun 21	42.30000 +0.76	42.55	41.59	41.59	1,388,484
08 Jun 21	41.54000 +0.12	41.67	40.59	41.35	810,498
07 Jun 21	41.42000 +0.97	41.94	40.11	40.51	933,323
04 Jun 21	40.45000 +0.92	40.57	39.79	39.82	1,698,450
03 Jun 21	39.53000 -0.47	39.80	39.27	39.74	489,359
02 Jun 21	40.00000 +0.50	40.87	39.08	39.52	2,273,662
01 Jun 21	39.50000 -0.16	40.49	39.32	40.41	1,209,387
28 May 21	39.66000 +0.94	40.23	38.42	38.85	988,941
27 May 21	38.72000 -1.11	40.37	38.31	39.85	1,486,975
26 May 21	39.83000 +1.08	40.19	38.76	38.94	2,660,289
25 May 21	38.75000 -1.11	40.76	38.61	40.76	1,913,999
24 May 21	39.86000 -0.64	40.72	39.05	40.72	2,144,986
21 May 21	40.50000 -1.18	42.25	40.34	42.05	1,369,721
20 May 21	41.68000 -0.32	42.40	41.56	42.07	3,221,876
19 May 21	42.00000 -0.14	42.19	41.22	41.32	1,019,651
18 May 21	42.14000 -0.75	43.80	42.05	43.19	830,939
17 May 21	42.89000 -0.01	43.24	42.29	42.93	898,064
14 May 21	42.90000 +1.81	43.13	41.46	41.84	4,505,373
13 May 21	41.09000 -0.35	42.55	40.37	42.39	1,874,841
12 May 21	41.44000 -2.51	43.68	41.32	43.45	1,809,271
11 May 21	43.95000 +1.32	44.45	40.80	40.85	1,514,469
10 May 21	42.63000 -2.15	44.70	42.51	44.69	1,070,236
07 May 21	44.78000 +2.32	44.98	42.73	42.73	1,615,560
06 May 21	42.46000 -0.31	43.07	41.05	43.04	1,392,190
05 May 21	42.77000 +4.34	44.19	39.60	39.60	6,424,353
04 May 21	38.43000 -0.69	39.01	38.01	38.92	1,203,000
03 May 21	39.12000 -0.48	40.28	39.03	39.78	1,276,057
30 Apr 21	39.60000 +0.10	39.73	38.43	38.81	1,258,209
29 Apr 21	39.50000 -0.01	40.48	38.76	40.39	958,506
28 Apr 21	39.51000 +1.21	39.56	37.39	38.18	1,195,202
27 Apr 21	38.30000 -1.10	39.84	38.17	39.84	1,085,113
26 Apr 21	39.40000 -0.63	40.40	38.60	40.31	1,174,440
23 Apr 21	40.03000 +0.50	40.36	39.48	39.59	814,107
22 Apr 21	39.53000 +0.00	40.82	39.30	39.79	1,089,106
21 Apr 21	39.53000 +1.13	39.70	38.09	38.09	716,424
20 Apr 21	38.40000 -0.01	38.64	37.40	38.11	727,483
19 Apr 21	38.41000 -0.46	39.71	37.66	38.63	1,000,354
16 Apr 21	38.87000 -0.16	39.25	38.21	39.11	446,941
15 Apr 21	39.03000 -0.17	39.70	38.67	39.69	1,154,705
14 Apr 21	39.20000 +0.53	39.81	38.72	38.94	1,062,837
13 Apr 21	38.67000 +0.42	39.42	37.71	38.43	844,878
12 Apr 21	38.25000 -0.76	39.19	37.80	39.10	895,114
09 Apr 21	39.01000 -0.01	39.02	38.15	38.96	1,104,073
08 Apr 21	39.02000 +0.54	39.47	38.28	38.81	1,016,278
07 Apr 21	38.48000 -0.40	39.22	38.30	38.85	821,603
06 Apr 21	38.88000 -0.13	39.35	38.57	39.11	882,751
05 Apr 21	39.01000 -0.68	40.00	38.53	40.00	1,015,285
01 Apr 21	39.69000 +2.02	40.10	37.64	37.80	1,543,688
31 Mar 21	37.67000 +0.96	38.66	36.52	37.23	1,258,146
30 Mar 21	36.71000 -0.26	37.38	36.19	36.86	800,876
29 Mar 21	36.97000 -0.65	37.49	35.99	37.25	696,289
26 Mar 21	37.62000 -0.06	37.85	36.28	37.72	768,379
25 Mar 21	37.68000 +1.13	37.70	35.60	36.11	846,601
24 Mar 21	36.55000 -2.03	38.93	36.44	38.93	1,038,901
23 Mar 21	38.58000 -1.18	39.94	38.39	39.76	663,705
22 Mar 21	39.76000 +0.12	40.29	39.12	39.64	837,493
19 Mar 21	39.64000 +1.65	39.88	37.65	37.92	2,410,010
18 Mar 21	37.99000 -2.82	40.59	37.84	40.59	1,429,555
17 Mar 21	40.81000 +0.12	41.02	39.12	40.23	1,300,679
16 Mar 21	40.69000 -0.24	41.33	40.10	41.24	586,567
15 Mar 21	40.93000 +0.26	41.00	39.83	40.35	897,874
12 Mar 21	40.67000 -0.27	40.87	39.00	40.12	793,943
11 Mar 21	40.94000 +2.64	41.21	39.17	39.97	1,449,797
10 Mar 21	38.30000 +0.38	39.11	37.42	38.49	1,572,354
09 Mar 21	37.92000 +0.38	39.35	37.27	38.51	1,817,255
08 Mar 21	37.54000 -3.26	41.57	37.50	40.61	1,250,303
05 Mar 21	40.80000 +0.40	41.37	37.47	41.01	2,166,480
04 Mar 21	40.40000 -0.95	42.59	39.18	41.69	2,155,707
03 Mar 21	41.35000 -2.02	43.96	40.44	42.84	1,726,133
02 Mar 21	43.37000 -0.75	44.23	41.93	43.50	1,461,637
01 Mar 21	44.12000 -0.02	45.95	43.70	44.66	1,326,175
26 Feb 21	44.14000 -1.03	46.12	43.82	45.55	1,052,119
25 Feb 21	45.17000 -2.56	49.22	44.86	47.80	1,587,159
24 Feb 21	47.73000 +1.08	47.99	44.60	46.40	1,762,696
23 Feb 21	46.65000 +0.59	46.85	42.42	45.26	1,377,331
22 Feb 21	46.06000 -3.89	48.50	45.76	48.13	1,764,508
19 Feb 21	49.95000 +1.23	50.88	49.17	49.17	653,742
18 Feb 21	48.72000 -1.53	50.10	48.34	49.66	1,170,358
17 Feb 21	50.25000 +0.32	50.45	47.60	48.85	783,727
16 Feb 21	49.93000 +1.51	51.49	48.96	49.28	921,786
12 Feb 21	48.42000 -0.09	49.73	48.01	48.32	647,832
11 Feb 21	48.51000 +1.10	48.54	46.88	47.78	793,911
10 Feb 21	47.41000 -0.50	48.83	47.34	48.48	625,787
09 Feb 21	47.91000 -0.82	48.43	47.04	48.32	1,001,317
08 Feb 21	48.73000 +0.18	49.49	48.01	49.08	765,672
05 Feb 21	48.55000 +0.27	49.25	47.91	48.76	1,128,767
04 Feb 21	48.28000 +0.26	49.35	48.09	48.40	659,158
03 Feb 21	48.02000 -0.83	49.64	47.30	48.67	1,349,629
02 Feb 21	48.85000 +1.70	50.21	48.00	48.22	2,271,618
01 Feb 21	47.15000 +3.51	47.30	44.37	44.55	1,268,674
29 Jan 21	43.64000 -1.23	45.50	43.18	45.01	1,895,211
28 Jan 21	44.87000 +0.35	45.91	44.38	44.79	1,341,198
27 Jan 21	44.52000 -1.02	45.62	43.88	45.19	1,997,665
26 Jan 21	45.54000 +2.37	46.10	44.31	44.63	1,779,967
25 Jan 21	43.17000 +1.06	43.80	42.10	42.11	1,980,293
22 Jan 21	42.11000 -0.72	42.36	41.56	42.30	1,243,535
21 Jan 21	42.83000 +0.25	43.04	42.07	42.78	1,451,097
20 Jan 21	42.58000 -0.73	44.32	42.24	43.53	1,477,553
19 Jan 21	43.31000 +3.52	43.32	40.60	40.92	2,809,928
15 Jan 21	39.79000 -0.76	40.48	39.64	40.12	1,158,470
14 Jan 21	40.55000 +0.82	41.07	39.58	40.12	778,400
13 Jan 21	39.73000 -0.77	40.96	39.39	40.64	832,336
12 Jan 21	40.50000 +1.40	40.68	38.96	39.36	669,368
11 Jan 21	39.10000 -1.35	40.20	38.96	39.81	852,752
08 Jan 21	40.45000 +2.18	40.53	38.15	38.50	1,462,029
07 Jan 21	38.27000 +0.69	38.64	37.54	37.95	1,312,912
06 Jan 21	37.58000 -1.36	38.50	37.40	38.50	1,754,544
05 Jan 21	38.94000 -0.27	39.90	38.85	39.18	841,895
04 Jan 21	39.21000 -0.46	40.31	38.74	40.07	1,164,597
31 Dec 20	39.67000 -0.81	40.41	39.38	40.41	456,402
30 Dec 20	40.48000 +0.47	40.63	39.45	40.22	750,225
29 Dec 20	40.01000 -0.17	40.72	39.70	40.52	801,937
28 Dec 20	40.18000 -1.17	42.36	39.82	41.73	897,599
24 Dec 20	41.35000 +0.35	41.67	40.79	41.05	216,980
23 Dec 20	41.00000 +0.69	41.24	39.92	40.53	870,883
22 Dec 20	40.31000 -0.42	41.49	39.92	41.17	1,627,547
21 Dec 20	40.73000 +0.34	40.95	39.38	39.58	1,198,881
18 Dec 20	40.39000 -0.74	41.59	39.81	41.05	1,777,772
17 Dec 20	41.13000 +1.06	41.54	40.21	40.23	1,851,209
16 Dec 20	40.07000 +1.69	40.36	38.54	38.88	2,767,466
15 Dec 20	38.38000 +1.66	38.77	36.41	37.23	2,389,288
14 Dec 20	36.72000 +0.95	37.65	35.56	35.95	2,499,411
11 Dec 20	35.77000 -1.31	37.02	34.53	36.89	6,651,568
10 Dec 20	37.08000 -0.85	38.14	36.19	37.59	2,805,904
09 Dec 20	37.93000 -1.02	39.25	37.66	39.23	1,308,276
08 Dec 20	38.95000 +0.42	39.03	37.60	38.61	4,546,062
07 Dec 20	38.53000 +0.07	38.98	37.80	38.45	2,945,891
04 Dec 20	38.46000 -0.05	38.99	37.36	38.51	5,864,538
03 Dec 20	38.51000 -1.90	39.95	38.16	39.00	9,264,645
02 Dec 20	40.41000 -0.04	41.52	39.48	40.08	1,266,070
01 Dec 20	40.45000 -0.56	40.50	38.98	40.43	1,555,970
30 Nov 20	41.01000 -0.65	42.27	39.79	41.60	997,797
27 Nov 20	41.66000 -0.32	43.25	40.89	41.98	543,084
25 Nov 20	41.98000 -0.02	42.23	41.40	41.99	507,352
24 Nov 20	42.00000 +1.23	42.07	39.86	41.38	907,668
23 Nov 20	40.77000 +0.77	40.77	39.18	40.02	421,584
20 Nov 20	40.00000 -0.60	40.48	39.17	40.48	805,455
19 Nov 20	40.60000 +1.15	40.85	38.76	39.39	756,877
18 Nov 20	39.45000 -0.95	41.23	38.65	40.40	1,248,222
17 Nov 20	40.40000 +0.67	40.46	38.87	39.78	622,206
16 Nov 20	39.73000 +1.16	40.18	38.25	39.10	610,868
13 Nov 20	38.57000 +0.08	39.00	37.80	38.72	997,824
12 Nov 20	38.49000 -1.03	40.42	37.23	39.29	981,540
11 Nov 20	39.52000 +0.20	42.38	39.35	39.62	1,469,976
10 Nov 20	39.32000 -3.74	43.85	38.40	42.60	2,737,302
09 Nov 20	43.06000 +0.92	44.87	41.84	44.54	1,905,440
06 Nov 20	42.14000 -0.81	43.22	41.15	42.91	671,430
05 Nov 20	42.95000 +2.57	43.63	40.87	41.42	927,810
04 Nov 20	40.38000 -1.96	42.14	39.54	42.09	2,625,770
03 Nov 20	42.34000 +1.22	42.68	40.79	41.53	467,938
02 Nov 20	41.12000 +1.04	41.83	40.53	41.24	323,558
30 Oct 20	40.08000 -0.32	40.19	38.82	39.96	1,141,475
29 Oct 20	40.40000 -0.23	41.19	39.79	40.66	594,448
28 Oct 20	40.63000 -2.48	42.35	40.32	41.88	1,334,910
27 Oct 20	43.11000 +0.33	43.50	42.51	42.77	626,597
26 Oct 20	42.78000 -0.68	43.40	41.45	42.97	571,695
23 Oct 20	43.46000 -0.21	43.93	42.48	43.65	523,571
22 Oct 20	43.67000 -1.83	45.99	42.75	45.51	839,903
21 Oct 20	45.50000 +1.01	45.80	44.02	44.58	743,724
20 Oct 20	44.49000 +2.38	44.77	42.31	42.31	695,964
19 Oct 20	42.11000 -0.11	43.60	42.04	42.48	536,043
16 Oct 20	42.22000 +0.03	43.32	41.63	43.07	407,678
15 Oct 20	42.19000 -0.81	42.55	41.16	41.71	422,479
14 Oct 20	43.00000 +1.84	44.24	41.08	41.50	1,143,721
13 Oct 20	41.16000 -1.38	42.58	40.41	42.26	1,331,578
12 Oct 20	42.54000 -0.03	43.25	42.25	43.00	157,646
09 Oct 20	42.57000 -0.41	43.52	42.00	43.42	365,242
08 Oct 20	42.98000 +1.22	43.12	41.94	42.25	409,718
07 Oct 20	41.76000 -1.32	43.97	41.40	43.58	457,821
06 Oct 20	43.08000 +0.99	43.46	41.81	42.17	656,411
05 Oct 20	42.09000 +1.18	42.63	41.20	41.43	318,272
02 Oct 20	40.91000 -0.99	42.60	40.66	40.85	789,109
01 Oct 20	41.90000 +0.21	42.25	41.41	41.68	1,001,668
30 Sep 20	41.69000 +0.30	42.72	41.11	41.48	583,339
29 Sep 20	41.39000 -0.11	41.66	40.38	41.50	858,722
28 Sep 20	41.50000 -1.58	44.12	41.21	44.01	529,280
25 Sep 20	43.08000 +0.52	43.89	41.85	42.36	573,982
24 Sep 20	42.56000 +1.01	42.93	40.65	40.97	473,266
23 Sep 20	41.55000 -1.83	43.47	41.43	43.47	776,075
22 Sep 20	43.38000 +1.29	43.67	42.00	42.53	532,281
21 Sep 20	42.09000 -0.97	42.36	40.67	42.00	784,073
18 Sep 20	43.06000 -0.31	44.51	42.99	43.94	668,782
17 Sep 20	43.37000 -0.62	43.96	42.28	43.00	1,018,289
16 Sep 20	43.99000 +0.00	44.47	43.70	44.25	491,564
15 Sep 20	43.99000 -0.09	44.88	43.57	44.54	570,313
14 Sep 20	44.08000 -0.36	45.50	43.60	45.00	1,014,963
11 Sep 20	44.44000 -0.99	46.29	43.91	46.29	427,620
10 Sep 20	45.43000 -1.95	48.79	44.85	47.90	690,411
09 Sep 20	47.38000 +1.68	47.94	46.20	46.50	607,906
08 Sep 20	45.70000 -1.11	46.80	44.50	45.35	555,413
04 Sep 20	46.81000 -1.08	48.16	44.52	48.04	1,074,694
03 Sep 20	47.89000 -1.60	49.01	45.67	48.90	1,586,129
02 Sep 20	49.49000 -1.54	52.00	48.02	51.63	869,149
01 Sep 20	51.03000 +1.64	52.53	49.47	49.71	1,749,287
31 Aug 20	49.39000 -0.35	49.92	48.47	49.85	463,640
28 Aug 20	49.74000 +0.14	50.80	48.77	50.08	521,462
27 Aug 20	49.60000 +1.83	49.99	47.77	48.00	976,167
26 Aug 20	47.77000 +0.60	48.00	46.56	47.10	1,304,058
25 Aug 20	47.17000 +1.03	47.25	45.64	46.14	653,534
24 Aug 20	46.14000 +2.62	46.81	44.00	44.00	881,591
21 Aug 20	43.52000 -1.62	45.17	43.49	45.11	802,722
20 Aug 20	45.14000 +0.47	45.20	43.74	43.77	1,103,593
19 Aug 20	44.67000 +0.10	45.21	43.85	44.79	913,720
18 Aug 20	44.57000 +0.55	45.30	44.25	44.37	641,856
17 Aug 20	44.02000 -0.13	45.50	43.38	44.21	912,530
14 Aug 20	44.15000 -1.01	45.40	43.63	45.09	864,763
13 Aug 20	45.16000 -1.37	47.38	44.86	46.39	640,553
12 Aug 20	46.53000 -0.82	52.94	44.77	50.13	2,607,261
11 Aug 20	47.35000 -0.63	49.47	46.82	48.48	1,208,903
10 Aug 20	47.98000 -0.15	49.20	46.50	48.58	945,819
07 Aug 20	48.13000 -1.87	49.86	47.23	49.42	1,125,082
06 Aug 20	50.00000 +2.06	51.07	48.05	48.12	1,748,056
05 Aug 20	47.94000 +0.09	49.28	47.75	48.19	683,765
04 Aug 20	47.85000 +0.75	48.23	46.57	46.92	1,019,807
03 Aug 20	47.10000 +0.60	48.91	46.71	47.10	1,282,885
31 Jul 20	46.50000 -0.93	47.62	45.60	47.62	544,319
30 Jul 20	47.43000 -1.03	48.06	45.67	47.37	678,642
29 Jul 20	48.46000 +1.18	48.57	46.74	47.93	1,348,837
28 Jul 20	47.28000 +0.05	47.50	45.36	46.81	994,992
27 Jul 20	47.23000 +2.60	47.85	44.85	44.92	2,000,871
24 Jul 20	44.63000 +0.31	44.84	42.95	43.79	1,801,411
23 Jul 20	44.32000 -1.32	46.38	43.88	45.56	602,592
22 Jul 20	45.64000 +0.70	46.60	45.07	45.40	979,452
21 Jul 20	44.94000 +0.35	46.45	44.51	45.22	1,132,207
20 Jul 20	44.59000 +2.00	44.91	42.39	42.59	1,182,323
17 Jul 20	42.59000 -0.01	43.19	41.54	42.92	1,294,400
16 Jul 20	42.60000 -2.33	43.48	41.81	42.98	2,121,800
15 Jul 20	44.93000 +0.31	45.56	43.92	45.09	1,226,200
14 Jul 20	44.62000 -1.11	45.65	43.12	45.65	3,369,900
13 Jul 20	45.73000 -1.28	50.63	44.05	47.59	2,382,500
10 Jul 20	47.01000 -0.15	47.49	46.32	47.00	897,800
09 Jul 20	47.16000 -0.54	48.13	46.24	48.10	713,000
08 Jul 20	47.70000 +0.95	48.21	46.60	47.08	620,500
07 Jul 20	46.75000 -0.84	48.21	46.46	47.50	1,574,500
06 Jul 20	47.59000 +2.80	48.47	45.95	46.10	2,249,100
02 Jul 20	44.79000 +1.43	46.83	44.50	46.52	6,270,600
01 Jul 20	43.36000 +1.35	44.25	41.76	41.99	3,193,700
30 Jun 20	42.01000 -1.51	44.00	41.79	43.07	2,786,100
29 Jun 20	43.52000 -0.36	44.50	43.12	44.06	759,500
26 Jun 20	43.88000 -2.27	46.34	43.75	45.96	704,623
25 Jun 20	46.15000 +1.34	47.40	44.93	44.97	1,112,037
24 Jun 20	44.81000 -4.62	47.36	44.58	46.59	1,885,940
23 Jun 20	49.43000 +2.98	49.78	47.20	47.29	1,695,341
22 Jun 20	46.45000 -0.77	47.92	46.01	47.37	1,054,029
19 Jun 20	47.22000 -0.86	49.08	46.93	48.76	1,358,507
18 Jun 20	48.08000 +1.81	48.68	45.44	46.26	1,548,616
17 Jun 20	46.27000 +2.42	47.37	43.80	44.50	1,744,898
16 Jun 20	43.85000 +2.09	44.99	43.19	43.32	1,465,430
15 Jun 20	41.76000 +0.56	41.98	39.25	39.83	862,342
12 Jun 20	41.20000 +2.19	42.60	39.65	40.22	1,392,407
11 Jun 20	39.01000 -3.23	40.55	37.62	39.00	2,222,794
10 Jun 20	42.24000 +1.53	42.57	39.73	41.34	1,506,073
09 Jun 20	40.71000 -0.33	41.69	38.27	39.60	2,322,058
08 Jun 20	41.03500 +4.45	41.39	36.58	36.69	3,417,926
05 Jun 20	36.58000 +1.90	37.31	35.60	36.00	2,057,847
04 Jun 20	34.68000 +0.03	34.88	33.55	34.64	1,106,559
03 Jun 20	34.65000 +2.40	35.66	32.61	33.17	2,177,293
02 Jun 20	32.25000 +1.71	32.57	30.51	30.91	1,485,310
01 Jun 20	30.54000 +0.18	30.97	29.58	29.76	717,872
29 May 20	30.36000 -0.07	30.71	29.19	30.29	1,018,746
28 May 20	30.43000 -0.09	30.90	29.29	30.61	1,407,130
27 May 20	30.52000 -0.40	32.37	30.37	31.46	1,982,529
26 May 20	30.92000 +2.12	32.55	29.56	30.00	2,700,215
22 May 20	28.80000 +0.32	29.29	27.78	28.41	1,097,666
21 May 20	28.48000 +0.98	28.98	27.27	27.50	1,363,056
20 May 20	27.50000 +1.00	27.90	26.50	26.60	1,394,727
19 May 20	26.50000 -1.07	27.44	26.37	27.21	1,178,263
18 May 20	27.57000 +1.06	27.88	26.83	27.12	973,666
15 May 20	26.51000 +0.45	27.21	25.56	26.10	1,184,366
14 May 20	26.06000 -1.84	27.13	25.11	27.05	3,014,756
13 May 20	27.90000 +3.04	29.14	25.65	27.00	5,437,646
12 May 20	24.86000 -0.49	25.95	24.61	25.38	1,150,546
11 May 20	25.35000 +0.24	25.97	24.50	24.63	1,229,680
08 May 20	25.11000 +0.69	25.34	24.40	24.97	608,683
07 May 20	24.42000 +1.53	24.65	23.29	23.38	1,192,561
06 May 20	22.89000 +0.32	23.61	22.33	22.76	2,669,958
05 May 20	22.57000 -0.36	23.76	22.51	23.42	1,023,557
04 May 20	22.93000 -0.17	23.36	22.53	22.73	682,795
01 May 20	23.10000 -2.06	24.57	22.67	24.28	733,111
30 Apr 20	25.16000 +0.03	25.61	24.38	24.86	628,195
29 Apr 20	25.13000 +0.20	26.67	24.52	25.59	1,652,668
28 Apr 20	24.93000 +1.15	25.60	23.92	24.20	1,425,151
27 Apr 20	23.78000 +0.88	23.80	21.12	23.09	2,513,692
24 Apr 20	22.90000 -2.85	25.87	22.80	25.87	2,349,940
23 Apr 20	25.75000 -0.27	26.49	25.09	26.09	1,128,315
22 Apr 20	26.02000 +1.36	26.44	24.92	25.42	1,043,727
21 Apr 20	24.66000 -2.27	26.64	24.30	26.04	836,343
20 Apr 20	26.93000 +0.11	26.99	25.58	25.78	1,359,431
17 Apr 20	26.82000 +1.37	28.09	25.46	26.10	2,616,407
16 Apr 20	25.45000 +2.06	25.76	23.50	24.61	4,314,926
15 Apr 20	23.39000 +0.61	24.38	21.18	21.85	2,688,058
14 Apr 20	22.78000 +1.60	24.11	21.78	21.78	2,171,756
13 Apr 20	21.18000 -1.39	22.64	20.00	22.60	1,932,456
09 Apr 20	22.57000 +0.98	24.88	21.90	22.12	1,735,169
08 Apr 20	21.59000 +0.06	22.57	20.82	22.17	772,536
07 Apr 20	21.53000 +1.13	22.60	21.08	21.73	1,001,088
06 Apr 20	20.40000 +2.74	21.81	18.24	18.76	2,071,205
03 Apr 20	17.66000 +0.46	18.55	16.88	17.67	1,247,188
02 Apr 20	17.20000 -0.73	18.95	16.66	18.08	2,119,497
01 Apr 20	17.93000 -1.36	18.80	17.30	18.46	2,092,521
31 Mar 20	19.29000 -1.29	20.70	18.56	20.37	1,768,708
30 Mar 20	20.58000 -1.68	22.25	20.18	22.14	838,816
27 Mar 20	22.26000 -2.57	23.77	21.66	23.14	954,176
26 Mar 20	24.83000 +1.83	25.91	23.00	23.00	1,460,231
25 Mar 20	23.00000 +3.36	26.10	18.09	19.98	2,645,949
24 Mar 20	19.64000 +2.68	21.00	17.77	18.12	1,814,935
23 Mar 20	16.96000 -0.98	18.13	16.41	18.13	2,685,178
20 Mar 20	17.94000 -2.96	22.64	17.86	21.00	1,771,780
19 Mar 20	20.90000 +3.30	22.00	16.00	17.43	2,685,582
18 Mar 20	17.60000 -2.32	19.82	15.50	19.08	3,008,282
17 Mar 20	19.92000 +1.38	20.00	17.65	19.19	1,282,038
16 Mar 20	18.54000 -3.85	22.93	18.02	18.59	4,292,652
13 Mar 20	22.39000 +4.68	22.65	18.25	21.05	3,139,458
12 Mar 20	17.71000 -5.53	19.00	16.02	18.76	6,472,790
11 Mar 20	23.24000 -6.71	29.36	22.92	28.98	4,649,797
10 Mar 20	29.95000 +3.31	31.72	27.83	28.43	4,227,223
09 Mar 20	26.64000 -4.35	32.00	25.76	28.45	6,061,781
06 Mar 20	30.99000 -4.77	34.97	30.10	34.65	4,608,168
05 Mar 20	35.76000 -3.08	38.32	35.07	37.98	1,008,923
04 Mar 20	38.84000 +2.68	39.36	36.02	36.61	1,191,082
03 Mar 20	36.16000 -0.99	38.41	35.80	37.37	1,119,524
02 Mar 20	37.15000 +2.50	38.63	35.00	35.06	1,591,395
28 Feb 20	34.65000 -0.80	35.14	32.76	34.94	3,326,517
27 Feb 20	35.45000 -0.75	36.80	33.72	35.74	3,586,815
26 Feb 20	36.20000 -1.30	38.58	35.86	37.56	2,063,957
25 Feb 20	37.50000 -2.00	40.17	37.29	39.71	993,052
24 Feb 20	39.50000 -2.83	41.00	38.81	40.51	1,084,477
21 Feb 20	42.33000 -0.66	42.80	40.60	42.65	413,487
20 Feb 20	42.99000 +0.50	43.49	41.52	42.49	745,589
19 Feb 20	42.49000 +1.55	42.87	41.05	41.26	874,096
18 Feb 20	40.94000 +0.62	41.30	40.01	40.50	475,757
14 Feb 20	40.32000 -1.04	41.57	39.58	41.46	582,651
13 Feb 20	41.36000 +0.45	42.05	39.81	40.73	499,943
12 Feb 20	40.91000 +1.92	41.12	39.11	39.11	625,660
11 Feb 20	38.99000 +1.67	39.16	37.36	37.36	753,846
10 Feb 20	37.32000 -0.04	37.55	35.60	37.22	1,246,979
07 Feb 20	37.36000 -0.94	38.38	36.79	38.26	1,111,806
06 Feb 20	38.30000 -1.60	40.45	37.92	40.22	966,598
05 Feb 20	39.90000 +0.93	40.24	39.13	39.44	400,423
04 Feb 20	38.97000 -1.49	41.54	38.81	40.81	636,334
03 Feb 20	40.46000 +0.32	41.92	39.92	40.18	689,568
31 Jan 20	40.14000 +1.25	40.74	38.62	39.00	1,201,669
30 Jan 20	38.89000 -1.44	40.49	38.51	39.86	967,445
29 Jan 20	40.33000 +1.29	40.47	38.89	39.24	814,371
28 Jan 20	39.04000 +1.43	39.31	37.10	37.97	959,677
27 Jan 20	37.61000 -0.92	38.41	35.56	36.50	918,321
24 Jan 20	38.53000 -2.47	41.48	37.92	41.02	2,101,821
23 Jan 20	41.00000 -1.48	42.89	40.59	42.88	1,129,447
22 Jan 20	42.48000 +1.89	43.52	41.50	41.65	2,505,011
21 Jan 20	40.59000 +1.80	41.67	39.40	39.88	2,412,402
17 Jan 20	38.79000 +1.09	39.89	37.82	38.01	2,276,678
16 Jan 20	37.70000 +0.15	38.00	37.60	37.75	1,010,554
15 Jan 20	37.55000 +0.40	38.01	37.15	37.15	575,266
14 Jan 20	37.15000 -0.39	38.24	37.00	37.78	587,846
13 Jan 20	37.54000 -0.05	38.09	37.41	37.75	299,190
10 Jan 20	37.59000 -0.23	38.80	37.42	37.96	677,671
09 Jan 20	37.82000 +0.93	37.98	36.16	36.71	1,352,818
08 Jan 20	36.89000 +0.30	37.26	35.90	36.64	1,771,768
07 Jan 20	36.59000 +0.38	36.98	35.51	36.36	828,403
06 Jan 20	36.21000 -2.01	37.80	35.63	37.74	1,827,192
03 Jan 20	38.22000 -0.37	39.37	37.51	38.44	1,207,606
02 Jan 20	38.59000 +0.07	39.12	38.20	38.59	1,538,794
31 Dec 19	38.52000 +0.25	38.62	37.75	38.32	389,672
30 Dec 19	38.27000 -0.22	38.97	37.11	38.61	322,480
27 Dec 19	38.49000 -0.18	39.42	37.78	38.82	499,673
26 Dec 19	38.67000 -0.96	39.99	38.42	39.75	330,234
24 Dec 19	39.63000 +0.40	40.00	38.20	39.00	180,523
23 Dec 19	39.23000 -0.77	40.19	37.86	40.06	667,426
20 Dec 19	40.00000 +2.24	40.50	37.10	37.90	6,497,861
19 Dec 19	37.76000 -0.34	38.30	35.85	37.50	2,946,784
18 Dec 19	38.10000 +3.80	38.24	33.51	34.76	4,241,728
17 Dec 19	34.30000 -1.50	35.86	33.36	35.86	2,336,471
16 Dec 19	35.80000 -1.91	38.49	34.75	37.82	3,946,304
13 Dec 19	37.71000 +3.07	38.32	34.10	34.70	5,115,689
12 Dec 19	34.64000 +0.18	37.46	33.43	34.08	8,121,005
11 Dec 19	34.46000 +0.00	35.00	32.10	32.75	34,635,832

XP Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	31.34000 +1.08	31.67	30.29	30.67	12,607,861
19 Oct 26	30.26000 +1.03	30.83	29.81	30.19	9,451,768
16 Oct 26	29.23000 -0.81	30.34	28.99	30.32	9,642,553
15 Oct 26	30.04000 -0.45	30.57	29.16	29.52	10,174,731
14 Oct 26	30.49000 -0.89	31.00	29.85	30.65	10,021,904
13 Oct 26	31.38000 -1.22	32.33	31.25	31.67	10,243,324
12 Oct 26	32.60000 +0.38	32.73	32.04	32.11	6,480,483
09 Oct 26	32.22000 +2.01	32.29	30.80	31.09	11,227,328
08 Oct 26	30.21000 +0.68	30.88	29.29	29.69	14,098,649
07 Oct 26	29.53000 -0.20	30.22	29.37	29.44	14,269,649
06 Oct 26	29.73000 +1.58	29.76	28.67	29.25	23,098,726
05 Oct 26	28.15000 +6.65	29.00	25.84	25.97	47,788,880
02 Oct 26	21.50000 +0.33	21.72	20.57	21.39	11,895,072
01 Oct 26	21.17000 +0.17	21.36	20.42	20.91	9,618,793
30 Sep 26	20.99500 +0.73	21.47	20.41	20.51	10,263,598
29 Sep 26	20.27000 +0.04	20.53	19.96	20.19	6,596,984
28 Sep 26	20.23000 -0.28	20.64	19.78	19.97	5,769,838
25 Sep 26	20.51000 -0.01	20.66	19.92	20.52	5,232,350
24 Sep 26	20.52000 -0.36	20.99	20.28	20.76	6,619,857
23 Sep 26	20.88000 -0.33	21.57	20.85	21.18	7,476,852
22 Sep 26	21.21000 +0.43	21.31	20.28	20.54	8,013,865
21 Sep 26	20.78000 +0.77	20.86	20.24	20.36	7,823,803
18 Sep 26	20.01000 -0.18	20.25	19.76	20.17	7,747,198
17 Sep 26	20.19000 +0.43	20.42	19.54	20.08	7,065,171
16 Sep 26	19.76000 +0.23	19.84	19.26	19.48	5,744,738
15 Sep 26	19.53000 -0.06	19.68	19.33	19.54	5,326,691
14 Sep 26	19.59500 -0.27	19.65	19.15	19.24	5,324,586
11 Sep 26	19.86000 -0.11	20.08	19.50	20.04	8,035,761
10 Sep 26	19.97000 +0.93	20.14	18.79	18.86	9,433,132
09 Sep 26	19.04000 -0.95	19.81	18.90	19.81	23,004,744
08 Sep 26	19.99000 +0.13	20.46	19.86	20.46	6,500,890
04 Sep 26	19.86000 -0.14	20.10	19.65	19.67	5,019,985
03 Sep 26	20.00000 +0.01	20.75	19.60	20.74	8,825,833
02 Sep 26	19.99000 +1.27	20.05	18.90	18.95	9,065,588
01 Sep 26	18.72000 +0.49	19.06	18.11	18.11	5,841,162
31 Aug 26	18.23000 +0.57	18.58	18.13	18.18	5,689,673
28 Aug 26	17.66000 -0.02	17.82	17.24	17.80	4,169,952
27 Aug 26	17.68000 -0.13	17.87	17.57	17.76	3,675,000
26 Aug 26	17.81000 +0.01	18.33	17.78	18.09	4,974,454
25 Aug 26	17.80000 +0.73	17.83	16.92	17.06	5,683,149
24 Aug 26	17.07000 +0.26	17.60	16.58	16.71	4,524,558
21 Aug 26	16.81000 +0.82	16.98	16.15	16.17	6,597,819
20 Aug 26	15.99000 -0.54	16.60	15.92	16.58	5,305,891
19 Aug 26	16.53000 +0.69	16.70	16.05	16.24	5,198,439
18 Aug 26	15.84000 +0.14	16.27	15.53	15.70	8,074,927
17 Aug 26	15.70000 -0.12	15.98	15.46	15.93	5,759,006
14 Aug 26	15.82000 -0.02	16.03	15.53	15.93	5,934,907
13 Aug 26	15.84000 +0.40	15.90	15.44	15.46	3,630,299
12 Aug 26	15.44000 -0.07	15.73	15.40	15.49	3,206,773
11 Aug 26	15.51000 -0.69	16.32	15.45	16.20	5,627,948
10 Aug 26	16.20000 -0.04	16.27	15.93	16.15	2,867,196
07 Aug 26	16.24000 -0.44	16.92	16.09	16.92	3,557,043
06 Aug 26	16.68000 -0.30	16.96	16.66	16.95	2,574,864
05 Aug 26	16.98000 +0.01	17.37	16.97	17.19	3,309,904
04 Aug 26	16.97000 -0.06	17.44	16.89	17.28	4,104,362
03 Aug 26	17.03000 -0.03	17.23	16.92	17.14	2,850,607
31 Jul 26	17.06000 -0.14	17.44	16.86	17.24	3,001,238
30 Jul 26	17.20000 +0.89	17.27	16.44	16.67	3,712,841
29 Jul 26	16.31000 -0.49	16.72	16.17	16.63	2,842,346
28 Jul 26	16.80000 +0.06	17.05	16.64	16.80	3,176,119
27 Jul 26	16.74000 +0.05	16.96	16.64	16.81	3,153,799
24 Jul 26	16.69000 -0.14	17.00	16.67	16.88	2,325,808
23 Jul 26	16.83000 -0.47	17.33	16.79	17.13	4,110,768
22 Jul 26	17.30000 +0.45	17.34	16.85	16.92	3,185,829
21 Jul 26	16.85000 +0.05	16.89	16.44	16.89	2,606,576
20 Jul 26	16.80000 +0.13	17.10	16.71	16.74	3,839,895
17 Jul 26	16.67000 -0.01	16.94	16.26	16.33	3,731,611
16 Jul 26	16.68000 -0.19	16.81	16.45	16.65	4,171,816
15 Jul 26	16.87000 +0.00	17.11	16.69	16.93	3,938,029
14 Jul 26	16.87000 +0.50	16.90	16.46	16.67	7,005,522
13 Jul 26	16.37000 -0.55	16.93	16.28	16.84	3,689,848
10 Jul 26	16.92000 +0.51	17.17	16.87	17.08	3,919,622
09 Jul 26	16.41000 +0.97	16.55	15.61	15.64	7,579,479
08 Jul 26	15.44000 -0.53	16.01	15.14	15.74	20,532,668
07 Jul 26	15.97000 -0.43	16.58	15.86	16.41	10,977,915
06 Jul 26	16.40000 +0.24	16.63	16.06	16.35	7,638,718
02 Jul 26	16.16000 -0.02	16.72	16.07	16.38	3,539,211
01 Jul 26	16.18000 -0.08	16.52	16.07	16.08	4,279,194
30 Jun 26	16.26000 -0.05	16.35	16.01	16.15	3,651,964
29 Jun 26	16.31000 +0.18	16.48	16.08	16.30	3,984,613
26 Jun 26	16.13000 +0.35	16.21	15.66	15.68	6,282,073
25 Jun 26	15.78000 +0.22	16.17	15.65	15.88	4,409,130
24 Jun 26	15.56000 -0.16	15.85	15.52	15.70	4,283,863
23 Jun 26	15.72000 -0.27	15.91	15.54	15.63	4,012,156
22 Jun 26	15.99000 +0.69	16.08	15.49	15.54	5,282,593
18 Jun 26	15.30000 -0.12	15.64	15.16	15.47	6,314,900
17 Jun 26	15.42000 -0.26	16.17	15.35	15.83	5,901,227
16 Jun 26	15.68000 -0.13	15.96	15.62	15.82	4,186,965
15 Jun 26	15.81000 -0.21	16.85	15.74	16.73	4,288,689
12 Jun 26	16.02000 +0.37	16.10	15.69	15.86	7,164,072
11 Jun 26	15.65000 +0.71	15.67	14.80	15.06	8,755,795
10 Jun 26	14.94000 -0.70	15.40	14.90	15.09	8,645,777
09 Jun 26	15.64000 +0.38	15.77	15.15	15.41	7,416,074
08 Jun 26	15.26000 -0.08	15.39	15.09	15.31	6,243,230
05 Jun 26	15.34000 -0.30	15.86	15.24	15.50	4,804,579
04 Jun 26	15.64000 +0.04	15.84	15.46	15.69	4,836,604
03 Jun 26	15.60000 -0.60	15.96	15.52	15.85	6,643,352
02 Jun 26	16.20000 -0.40	16.57	16.18	16.52	6,591,041
01 Jun 26	16.60000 -0.07	16.80	16.41	16.43	3,789,396
29 May 26	16.67000 -0.29	16.95	16.57	16.73	8,148,587
28 May 26	16.96000 -0.18	17.32	16.87	16.90	3,962,931
27 May 26	17.13500 -0.08	17.53	17.08	17.27	5,128,154
26 May 26	17.22000 +0.40	17.40	16.86	17.26	5,584,543
22 May 26	16.82000 -1.10	17.86	16.75	17.82	7,808,306
21 May 26	17.92000 +0.23	18.36	17.38	17.51	5,612,285
20 May 26	17.69000 +1.02	17.86	16.82	16.95	8,911,481
19 May 26	16.67000 -0.67	17.21	16.25	16.44	12,511,799
18 May 26	17.34000 -0.13	17.79	16.95	17.50	10,388,785
15 May 26	17.47000 -0.13	17.55	17.12	17.24	5,211,654
14 May 26	17.60000 +0.31	18.11	17.53	17.53	6,853,345
13 May 26	17.29000 -1.26	18.46	17.24	18.39	8,346,329
12 May 26	18.55000 -0.12	18.72	18.15	18.47	5,419,027
11 May 26	18.66500 -0.50	19.10	18.55	19.10	4,506,012
08 May 26	19.17000 +0.38	19.36	18.96	19.07	4,001,320
07 May 26	18.79000 -0.78	19.50	18.60	19.49	4,710,437
06 May 26	19.57000 +0.67	19.89	19.29	19.50	5,944,293
05 May 26	18.90000 +0.40	18.95	18.65	18.86	3,951,373
04 May 26	18.50000 -0.56	19.06	18.45	18.93	4,101,434
01 May 26	19.06000 -0.10	19.33	18.89	19.10	2,433,869
30 Apr 26	19.16000 +0.78	19.32	18.57	18.59	5,039,540
29 Apr 26	18.38000 -0.89	19.09	18.36	19.07	4,177,865
28 Apr 26	19.27000 -0.31	19.45	18.99	19.31	2,882,403
27 Apr 26	19.58000 -0.16	19.90	19.48	19.74	3,263,688
24 Apr 26	19.74000 +0.11	19.77	19.24	19.57	2,615,541
23 Apr 26	19.63000 -0.75	20.37	19.50	20.30	2,947,405
22 Apr 26	20.38000 +0.08	20.69	20.16	20.69	3,061,975
21 Apr 26	20.30000 -0.52	21.07	20.16	20.87	2,229,830
20 Apr 26	20.82000 -0.28	21.13	20.40	20.97	2,842,164
17 Apr 26	21.10000 -0.02	21.78	21.06	21.57	6,296,203
16 Apr 26	21.12000 +0.32	21.28	20.58	21.11	3,638,334
15 Apr 26	20.80000 -0.44	21.62	20.58	21.39	5,505,668
14 Apr 26	21.24000 +0.87	21.27	20.67	20.68	5,847,696
13 Apr 26	20.37000 +0.38	20.39	19.30	19.73	5,192,197
10 Apr 26	19.99000 +0.08	20.48	19.66	20.10	6,512,675
09 Apr 26	19.90500 +0.11	20.14	19.45	19.81	5,460,567
08 Apr 26	19.79000 +1.16	20.46	19.59	20.45	8,704,955
07 Apr 26	18.63000 -0.31	18.80	18.30	18.80	4,374,792
06 Apr 26	18.94000 +0.33	19.07	18.67	18.72	3,290,691
02 Apr 26	18.61000 -0.10	18.90	17.86	18.12	4,789,890
01 Apr 26	18.71000 -0.33	19.44	18.67	19.31	6,035,152
31 Mar 26	19.04000 +1.31	19.13	17.97	18.23	8,273,673
30 Mar 26	17.73000 +0.03	18.16	17.51	17.93	4,872,981
27 Mar 26	17.70000 -0.88	18.39	17.58	18.30	9,423,805
26 Mar 26	18.58000 -1.11	19.50	18.53	19.31	4,505,410
25 Mar 26	19.69000 +0.47	20.38	19.60	19.74	6,380,021
24 Mar 26	19.22000 -0.30	19.48	18.82	18.93	3,864,947
23 Mar 26	19.52000 +1.32	19.85	18.75	18.96	6,813,721
20 Mar 26	18.20000 -0.72	18.72	17.92	18.64	5,974,619
19 Mar 26	18.92000 +0.35	18.99	18.00	18.13	4,301,785
18 Mar 26	18.57000 -0.46	19.23	18.54	18.84	3,795,785
17 Mar 26	19.03000 -0.18	19.78	18.99	19.51	5,311,145
16 Mar 26	19.21000 +1.01	19.43	18.62	18.69	6,106,451
13 Mar 26	18.20000 +0.14	18.71	18.06	18.33	10,476,966
12 Mar 26	18.06000 -1.89	19.48	18.04	19.48	8,208,853
11 Mar 26	19.95000 -0.19	20.55	19.63	20.14	6,539,389
10 Mar 26	20.14000 +0.61	20.59	19.59	19.64	5,579,226
09 Mar 26	19.53000 +0.89	19.60	18.28	18.52	6,626,904
06 Mar 26	18.64000 -1.07	19.22	18.58	19.20	7,068,394
05 Mar 26	19.71000 -1.01	20.60	19.48	20.22	5,376,127
04 Mar 26	20.72000 +0.44	21.07	20.51	20.73	3,930,091
03 Mar 26	20.28000 -1.43	20.78	19.10	20.60	7,696,215
02 Mar 26	21.71000 +0.18	21.98	20.91	21.05	6,067,210
27 Feb 26	21.53000 -0.31	22.05	21.38	21.72	6,188,364
26 Feb 26	21.84000 -0.50	22.32	21.28	22.14	4,192,056
25 Feb 26	22.34000 -0.11	22.88	22.06	22.57	4,385,930
24 Feb 26	22.45000 +0.76	22.56	21.31	21.66	7,995,581
23 Feb 26	21.69000 -1.26	22.89	21.42	22.72	9,861,926
20 Feb 26	22.95000 +1.47	23.13	21.57	21.71	11,974,426
19 Feb 26	21.48000 +1.32	21.50	19.98	20.07	10,528,011
18 Feb 26	20.16000 +0.47	20.21	19.69	19.88	6,156,742
17 Feb 26	19.69000 -0.18	20.07	19.25	19.47	3,428,316
13 Feb 26	19.87000 +0.10	20.25	18.66	19.97	8,672,427
12 Feb 26	19.77000 -0.52	20.55	19.56	20.38	8,459,666
11 Feb 26	20.29000 +0.37	20.80	19.78	20.47	8,954,821
10 Feb 26	19.92000 -0.56	20.75	19.68	20.45	8,383,161
09 Feb 26	20.48000 +1.09	20.55	19.38	19.39	5,948,318
06 Feb 26	19.39000 +0.75	19.40	18.66	18.90	4,492,821
05 Feb 26	18.64000 -0.35	19.27	18.49	18.97	5,141,853
04 Feb 26	18.99000 -0.85	19.86	18.61	19.67	7,610,953
03 Feb 26	19.84000 +0.03	20.59	19.45	20.26	5,880,363
02 Feb 26	19.81000 +0.30	20.04	19.33	19.51	5,771,736
30 Jan 26	19.51000 -0.58	20.08	19.15	19.98	8,313,255
29 Jan 26	20.09000 -0.31	20.86	19.63	20.68	12,959,916
28 Jan 26	20.40000 +0.20	20.98	20.18	20.42	20,069,732
27 Jan 26	20.20000 +0.27	20.82	20.07	20.60	10,936,049
26 Jan 26	19.93000 -0.26	20.44	19.89	20.09	4,731,915
23 Jan 26	20.19000 +0.36	20.24	19.40	19.65	6,842,303
22 Jan 26	19.83000 +0.71	20.34	19.52	19.58	9,514,396
21 Jan 26	19.12000 +0.80	19.17	18.45	18.47	8,644,698
20 Jan 26	18.32000 +0.92	18.34	17.18	17.20	8,549,297
16 Jan 26	17.40000 -0.01	17.49	17.11	17.35	4,285,104
15 Jan 26	17.41000 +0.07	17.56	17.13	17.40	3,503,065
14 Jan 26	17.34000 +0.33	17.39	17.00	17.18	6,253,159
13 Jan 26	17.01000 -0.22	17.30	16.84	17.10	4,531,516
12 Jan 26	17.23000 +0.13	17.33	16.92	16.98	4,368,620
09 Jan 26	17.10000 -0.06	17.38	17.08	17.21	5,686,536
08 Jan 26	17.16000 +0.32	17.18	16.76	16.76	3,871,733
07 Jan 26	16.84000 -0.21	17.00	16.48	16.91	3,979,535
06 Jan 26	17.05000 +0.03	17.53	16.77	17.29	6,737,311
05 Jan 26	17.02000 +0.84	17.31	16.10	16.33	5,124,145
02 Jan 26	16.18000 -0.19	16.83	16.10	16.76	6,801,167
31 Dec 25	16.37000 -0.17	16.54	16.35	16.54	1,740,932
30 Dec 25	16.54000 +0.09	16.69	16.45	16.63	4,186,631
29 Dec 25	16.45000 +0.01	16.50	16.28	16.36	2,746,093
26 Dec 25	16.44000 +0.01	16.50	16.25	16.38	2,504,290
24 Dec 25	16.43000 +0.05	16.50	16.27	16.30	2,216,286
23 Dec 25	16.38000 +0.17	16.52	16.14	16.26	6,163,648
22 Dec 25	16.21000 +0.20	16.22	15.85	15.91	5,334,650
19 Dec 25	16.01000 +0.13	16.25	15.90	15.90	5,408,598
18 Dec 25	15.88000 +0.13	15.98	15.63	15.78	5,262,655
17 Dec 25	15.75000 -0.81	16.54	15.71	16.38	6,973,671
16 Dec 25	16.56000 -1.03	17.30	16.53	17.27	5,546,618
15 Dec 25	17.59000 +0.10	17.95	17.55	17.72	5,953,413
12 Dec 25	17.49000 -0.26	18.12	17.36	18.01	6,425,841
11 Dec 25	17.75500 -0.11	18.10	17.73	18.05	4,373,172
10 Dec 25	17.86000 -0.20	18.12	17.60	17.78	4,673,253
09 Dec 25	18.06000 -0.25	18.19	17.52	17.63	12,675,275
08 Dec 25	18.31000 +0.43	18.53	18.05	18.31	8,020,907
05 Dec 25	17.88000 -1.97	20.01	17.66	19.85	18,729,696
04 Dec 25	19.85000 +0.62	20.06	19.44	19.69	8,540,114
03 Dec 25	19.23000 -0.79	19.95	19.16	19.90	5,969,292
02 Dec 25	20.02000 +0.33	20.22	19.84	19.90	13,184,589
01 Dec 25	19.69000 -0.02	19.96	19.44	19.53	5,180,349
28 Nov 25	19.71000 +0.62	19.98	19.18	19.36	6,395,853
26 Nov 25	19.09000 +0.94	19.16	18.33	18.34	4,762,363
25 Nov 25	18.15000 +0.39	18.16	17.73	17.76	5,251,072
24 Nov 25	17.76000 +0.39	18.00	17.55	17.62	12,315,446
21 Nov 25	17.37000 +0.24	17.58	17.01	17.30	6,461,474
20 Nov 25	17.13000 -0.87	18.51	17.05	18.30	6,375,970
19 Nov 25	18.00000 -0.45	18.66	17.97	18.40	6,231,216
18 Nov 25	18.45000 +0.35	18.99	18.24	18.50	15,182,122
17 Nov 25	18.10000 -0.56	18.70	18.06	18.37	12,506,385
14 Nov 25	18.66000 -0.42	19.25	18.61	18.99	11,247,630
13 Nov 25	19.08000 -0.13	19.60	18.88	19.33	4,635,387
12 Nov 25	19.21000 -0.59	19.78	18.93	19.78	10,166,242
11 Nov 25	19.80000 +0.88	20.19	19.33	19.42	12,681,488
10 Nov 25	18.92000 +0.31	19.10	18.72	18.88	4,288,269
07 Nov 25	18.61000 -0.03	18.62	18.14	18.45	2,973,292
06 Nov 25	18.64000 +0.12	18.83	18.42	18.62	5,371,470
05 Nov 25	18.52000 +0.42	18.67	18.10	18.23	7,330,488
04 Nov 25	18.10000 -0.25	18.25	17.90	18.22	6,466,408
03 Nov 25	18.35000 +0.13	18.47	18.05	18.28	3,551,426
31 Oct 25	18.22000 +0.32	18.23	17.91	17.93	4,573,884
30 Oct 25	17.90000 -0.31	18.31	17.90	18.05	3,692,761
29 Oct 25	18.20500 +0.33	18.55	17.99	17.99	4,700,004
28 Oct 25	17.87000 +0.24	17.89	17.47	17.66	4,134,802
27 Oct 25	17.63000 +0.06	17.99	17.60	17.85	2,696,737
24 Oct 25	17.57000 +0.39	17.79	17.40	17.52	5,298,667
23 Oct 25	17.18000 +0.42	17.22	16.77	16.84	4,730,578
22 Oct 25	16.76000 -0.26	17.05	16.66	17.03	2,344,804
21 Oct 25	17.02000 -0.44	17.33	16.91	17.24	5,088,569
20 Oct 25	17.46000 +0.91	17.57	16.70	16.73	6,582,023
17 Oct 25	16.55000 +0.14	16.57	16.05	16.16	6,946,269
16 Oct 25	16.41000 -0.12	16.92	16.38	16.50	7,254,473
15 Oct 25	16.53000 +0.49	16.75	16.09	16.11	9,894,556
14 Oct 25	16.04000 +0.07	16.20	15.61	15.64	6,813,929
13 Oct 25	15.97000 +0.16	16.15	15.83	16.08	4,977,735
10 Oct 25	15.81000 -0.45	16.46	15.77	16.24	9,361,657
09 Oct 25	16.26000 +0.05	16.33	16.00	16.25	6,682,812
08 Oct 25	16.21000 -0.25	16.75	16.00	16.66	14,057,084
07 Oct 25	16.46000 -0.66	16.98	16.35	16.95	8,398,822
06 Oct 25	17.12000 -0.22	17.50	17.07	17.44	5,457,909
03 Oct 25	17.34000 -0.23	17.70	17.17	17.63	7,375,111
02 Oct 25	17.57000 -0.66	18.55	17.52	18.43	9,626,425
01 Oct 25	18.23000 -0.56	19.18	18.21	18.97	5,230,151
30 Sep 25	18.79000 -0.24	19.21	18.54	18.98	6,857,937
29 Sep 25	19.03000 +0.25	19.19	18.89	19.02	3,720,377
26 Sep 25	18.78000 -0.08	18.98	18.47	18.85	5,188,331
25 Sep 25	18.86000 -0.35	19.42	18.84	18.99	7,590,074
24 Sep 25	19.21000 -0.28	19.41	18.84	19.31	8,162,181
23 Sep 25	19.49000 +0.01	19.84	19.40	19.65	4,295,746
22 Sep 25	19.48000 -0.28	19.65	19.26	19.55	5,731,227
19 Sep 25	19.76000 -0.35	20.17	19.50	20.14	7,080,902
18 Sep 25	20.11000 +0.16	20.24	19.67	20.24	5,772,185
17 Sep 25	19.95000 +0.81	20.35	19.20	19.20	8,238,962
16 Sep 25	19.14000 +0.39	19.35	18.92	18.92	8,378,996
15 Sep 25	18.75000 -0.12	19.13	18.75	18.97	5,798,452
12 Sep 25	18.87000 -0.04	19.04	18.75	18.82	11,104,058
11 Sep 25	18.91000 +0.25	19.18	18.62	18.74	9,882,054
10 Sep 25	18.66000 +0.45	18.78	18.23	18.23	6,703,499
09 Sep 25	18.21000 -0.32	18.70	18.20	18.46	4,952,563
08 Sep 25	18.53000 -0.38	19.02	18.23	19.01	9,740,707
05 Sep 25	18.91000 +1.01	18.92	18.40	18.48	6,325,133
04 Sep 25	17.90000 +0.09	18.05	17.55	17.77	4,827,958
03 Sep 25	17.81000 -0.07	18.07	17.77	17.99	6,013,510
02 Sep 25	17.88000 -0.26	17.89	17.49	17.75	5,387,238
29 Aug 25	18.14000 -0.44	18.55	18.06	18.46	7,611,910
28 Aug 25	18.58500 +1.48	18.87	17.41	17.41	15,865,140
27 Aug 25	17.10000 +0.34	17.11	16.66	16.79	7,380,764
26 Aug 25	16.76000 +0.04	16.84	16.57	16.63	8,560,777
25 Aug 25	16.72000 +0.26	16.93	16.44	16.54	7,015,160
22 Aug 25	16.46000 +0.29	16.80	16.14	16.19	8,968,265
21 Aug 25	16.17000 +0.13	16.21	15.88	16.00	5,931,962
20 Aug 25	16.04500 +0.05	16.38	15.98	16.09	7,586,124
19 Aug 25	16.00000 -1.50	16.66	15.71	16.19	17,680,886
18 Aug 25	17.50000 -0.06	17.75	17.43	17.72	6,327,713
15 Aug 25	17.56000 +0.17	17.76	17.42	17.49	3,552,205
14 Aug 25	17.39000 -0.10	17.58	17.21	17.34	3,272,683
13 Aug 25	17.49000 +0.06	17.64	17.41	17.49	3,456,349
12 Aug 25	17.43000 +0.73	17.54	16.96	17.01	5,040,791
11 Aug 25	16.70000 -0.62	17.35	16.63	17.27	5,551,856
08 Aug 25	17.32000 -0.02	17.42	17.17	17.39	2,778,795
07 Aug 25	17.34000 +0.20	17.43	17.18	17.27	6,552,208
06 Aug 25	17.14000 +0.38	17.18	16.84	16.89	5,000,682
05 Aug 25	16.76000 +0.07	16.94	16.64	16.76	5,097,131
04 Aug 25	16.69000 +0.34	16.80	16.54	16.54	4,421,261
01 Aug 25	16.35500 +0.22	16.56	16.12	16.25	5,951,253
31 Jul 25	16.14000 -0.28	16.43	16.12	16.29	4,059,030
30 Jul 25	16.42000 +0.02	16.56	16.14	16.31	6,066,538
29 Jul 25	16.40000 +0.18	16.49	16.23	16.30	4,877,524
28 Jul 25	16.22000 -0.34	16.53	16.14	16.51	3,957,611
25 Jul 25	16.56000 -0.09	16.75	16.45	16.67	4,477,930
24 Jul 25	16.65000 -0.31	16.90	16.59	16.90	3,555,072
23 Jul 25	16.96000 +0.14	17.08	16.75	16.87	4,032,204
22 Jul 25	16.82000 -0.14	17.25	16.82	17.02	4,860,420
21 Jul 25	16.96000 -0.21	17.23	16.91	17.14	5,799,594
18 Jul 25	17.17000 -0.95	18.18	17.04	18.08	10,470,224
17 Jul 25	18.12000 -0.16	18.37	17.95	18.13	11,231,135
16 Jul 25	18.28000 +0.06	18.36	18.01	18.27	5,064,389
15 Jul 25	18.22000 +0.26	18.32	18.02	18.17	6,255,443
14 Jul 25	17.96000 -0.30	18.32	17.91	18.23	3,504,992
11 Jul 25	18.26000 -0.35	18.58	18.22	18.44	5,343,539
10 Jul 25	18.61000 -0.58	18.91	18.32	18.84	7,245,306
09 Jul 25	19.19000 -0.14	19.47	19.18	19.35	3,931,977
08 Jul 25	19.33000 -0.15	19.67	19.28	19.53	4,112,402
07 Jul 25	19.48000 -0.32	19.69	19.42	19.67	5,483,592
03 Jul 25	19.80000 +0.15	19.97	19.67	19.72	3,379,305
02 Jul 25	19.65000 -0.15	19.86	19.48	19.74	5,349,672
01 Jul 25	19.80000 -0.40	20.21	19.73	20.13	3,683,079
30 Jun 25	20.20000 +0.50	20.23	19.70	19.75	4,061,699
27 Jun 25	19.70000 +0.35	19.82	19.40	19.40	6,634,859
26 Jun 25	19.35500 +0.08	19.60	19.20	19.40	6,216,955
25 Jun 25	19.27000 -0.14	19.54	19.22	19.44	6,333,172
24 Jun 25	19.41000 +0.16	19.73	19.33	19.51	4,911,075
23 Jun 25	19.25000 -0.28	19.36	18.98	19.05	6,336,178
20 Jun 25	19.53000 -0.32	19.86	19.41	19.83	4,384,823
18 Jun 25	19.85000 -0.06	20.03	19.70	19.91	3,852,795
17 Jun 25	19.91000 -0.12	20.15	19.71	20.03	5,046,737
16 Jun 25	20.03000 +0.39	20.31	19.85	19.88	4,933,620
13 Jun 25	19.64000 -0.09	19.81	19.53	19.67	5,071,215
12 Jun 25	19.73000 -0.89	20.07	19.59	19.76	8,666,125
11 Jun 25	20.62000 +0.66	20.64	19.74	19.91	6,460,902
10 Jun 25	19.96000 +0.46	20.19	19.79	20.05	4,858,590
09 Jun 25	19.50000 -0.21	19.86	19.39	19.70	6,975,724
06 Jun 25	19.71000 -0.07	19.84	19.48	19.80	7,152,658
05 Jun 25	19.78000 +0.20	19.92	19.61	19.67	5,686,554
04 Jun 25	19.58000 +0.26	20.34	19.42	19.96	6,507,906
03 Jun 25	19.32000 -0.17	19.48	19.08	19.25	5,590,616
02 Jun 25	19.49000 +0.13	19.51	19.20	19.44	4,857,591
30 May 25	19.36000 +0.11	19.39	19.02	19.21	6,268,961
29 May 25	19.25000 -0.21	19.69	19.19	19.59	9,388,935
28 May 25	19.46000 +0.21	19.69	19.29	19.46	6,871,841
27 May 25	19.25000 +0.61	19.26	18.83	19.00	6,065,932
23 May 25	18.64000 -0.05	18.82	18.04	18.29	7,237,539
22 May 25	18.69000 +0.04	19.09	18.56	18.68	9,755,458
21 May 25	18.65000 +0.09	19.84	18.47	18.89	11,789,140
20 May 25	18.56000 -0.07	18.85	18.30	18.37	10,055,023
19 May 25	18.63000 -0.14	18.67	18.41	18.52	7,076,467
16 May 25	18.77000 +0.18	18.78	18.43	18.53	5,256,104
15 May 25	18.59000 -0.32	18.94	18.53	18.87	10,472,508
14 May 25	18.91000 +0.38	19.09	18.33	18.53	15,427,778
13 May 25	18.53000 +0.63	18.69	18.18	18.39	17,053,936
12 May 25	17.90000 +0.03	18.09	17.64	17.95	10,277,115
09 May 25	17.87000 +0.28	17.97	17.60	17.72	10,190,592
08 May 25	17.59000 +1.75	17.65	16.17	16.18	12,102,206
07 May 25	15.84000 +0.05	15.87	15.51	15.87	4,685,679
06 May 25	15.79000 -0.10	16.11	15.76	15.84	3,526,404
05 May 25	15.89000 -0.29	16.24	15.85	16.11	3,230,941
02 May 25	16.18000 +0.21	16.26	15.99	16.17	3,511,285
01 May 25	15.97000 -0.13	16.29	15.82	16.25	2,339,058
30 Apr 25	16.10000 -0.06	16.11	15.72	15.86	4,570,542
29 Apr 25	16.16000 -0.05	16.40	16.14	16.26	3,812,364
28 Apr 25	16.21000 +0.25	16.29	15.90	16.05	6,100,710
25 Apr 25	15.96000 +0.40	16.02	15.52	15.57	8,927,481
24 Apr 25	15.56000 +0.50	15.61	14.91	15.25	19,054,048
23 Apr 25	15.06000 +0.58	15.21	14.74	14.90	8,200,789
22 Apr 25	14.48000 +0.59	14.52	14.03	14.04	6,207,682
21 Apr 25	13.89000 -0.07	14.03	13.72	13.87	2,481,172
17 Apr 25	13.96000 +0.29	14.05	13.72	13.75	6,450,542
16 Apr 25	13.67000 -0.06	13.89	13.56	13.74	5,056,021
15 Apr 25	13.73000 +0.00	13.97	13.69	13.84	5,411,910
14 Apr 25	13.73000 +0.27	13.90	13.57	13.71	6,170,627
11 Apr 25	13.46000 +0.54	13.52	12.79	13.04	8,959,316
10 Apr 25	12.92000 -0.49	13.42	12.51	13.16	5,851,917
09 Apr 25	13.41000 +0.72	13.53	12.23	12.51	10,246,168
08 Apr 25	12.69000 -0.07	13.38	12.61	13.30	9,356,128
07 Apr 25	12.76000 -0.23	13.38	12.20	12.60	8,724,311
04 Apr 25	12.99000 -1.24	13.74	12.81	13.63	9,469,428
03 Apr 25	14.23000 +0.20	14.39	13.79	14.02	13,911,165
02 Apr 25	14.03000 -0.12	14.19	13.81	14.08	6,877,209
01 Apr 25	14.15000 +0.40	14.22	13.90	14.10	5,782,109
31 Mar 25	13.75000 -1.05	14.36	13.73	14.29	8,409,615
28 Mar 25	14.80000 +0.13	15.12	14.25	14.58	12,631,565
27 Mar 25	14.67000 -0.19	15.03	14.64	14.80	4,632,269
26 Mar 25	14.86000 +0.21	14.88	14.48	14.77	5,453,569
25 Mar 25	14.65000 -0.09	15.10	14.49	14.93	10,813,495
24 Mar 25	14.74000 -0.39	15.17	14.74	15.07	4,830,046
21 Mar 25	15.13000 -0.08	15.31	15.04	15.10	7,425,573
20 Mar 25	15.21000 -0.48	15.54	15.16	15.51	5,999,268
19 Mar 25	15.69000 +0.42	15.86	15.29	15.36	7,091,080
18 Mar 25	15.27000 -0.19	15.80	15.26	15.80	6,250,084
17 Mar 25	15.46000 +0.79	15.56	14.80	14.89	8,634,459
14 Mar 25	14.67000 +0.78	14.77	14.07	14.11	22,882,692
13 Mar 25	13.89000 -0.25	14.20	13.68	14.03	17,132,728
12 Mar 25	14.14000 -0.82	15.01	13.46	14.78	28,535,744
11 Mar 25	14.96000 -0.19	15.18	14.68	15.13	7,044,365
10 Mar 25	15.15000 -0.28	15.47	14.99	15.27	10,469,293
07 Mar 25	15.43000 +0.88	15.43	14.53	14.55	8,497,768
06 Mar 25	14.55000 +0.20	14.67	14.28	14.32	4,034,123
05 Mar 25	14.35000 +0.29	14.39	14.06	14.18	3,740,040
04 Mar 25	14.06000 +0.05	14.24	13.65	13.89	5,533,398
03 Mar 25	14.01000 -0.14	14.46	13.93	14.31	4,039,639
28 Feb 25	14.15000 -0.35	14.50	14.00	14.18	7,510,559
27 Feb 25	14.50000 -0.18	14.90	14.39	14.68	4,803,820
26 Feb 25	14.68000 -0.04	15.02	14.61	14.80	5,243,646
25 Feb 25	14.72000 +0.16	14.85	14.48	14.64	4,062,430
24 Feb 25	14.56000 -0.09	14.94	14.54	14.59	4,632,491
21 Feb 25	14.65000 -0.40	15.06	14.63	15.03	4,773,745
20 Feb 25	15.05000 +0.22	15.43	14.85	14.93	6,969,645
19 Feb 25	14.83000 -0.19	15.27	14.54	15.27	4,988,075
18 Feb 25	15.02000 +0.28	15.18	14.72	14.72	8,242,559
14 Feb 25	14.74000 +0.40	15.05	14.51	14.58	8,523,166
13 Feb 25	14.34000 +0.02	14.44	14.16	14.30	2,744,467
12 Feb 25	14.32000 +0.07	14.33	14.01	14.09	5,765,228
11 Feb 25	14.25000 +0.11	14.36	13.99	14.16	4,676,204
10 Feb 25	14.14000 +0.21	14.20	13.94	14.11	3,206,049
07 Feb 25	13.93000 -0.22	14.31	13.77	14.17	3,667,980
06 Feb 25	14.15000 +0.20	14.32	13.92	14.06	4,036,879
05 Feb 25	13.95000 -0.05	14.06	13.77	13.90	6,876,165
04 Feb 25	14.00000 +0.19	14.14	13.67	13.74	5,011,531
03 Feb 25	13.81000 +0.16	13.86	13.15	13.24	4,624,706
31 Jan 25	13.65000 -0.35	14.09	13.57	13.97	5,661,610
30 Jan 25	14.00000 +0.69	14.13	13.50	13.51	7,228,473
29 Jan 25	13.31000 +0.01	13.39	13.21	13.24	6,080,202
28 Jan 25	13.30000 +0.16	13.38	13.04	13.13	6,388,133
27 Jan 25	13.14000 +0.35	13.17	12.75	12.85	6,114,553
24 Jan 25	12.79000 +0.59	12.87	12.50	12.60	8,138,390
23 Jan 25	12.20000 +0.12	12.35	12.00	12.16	8,464,998
22 Jan 25	12.08000 +0.67	12.17	11.47	11.62	11,047,708
21 Jan 25	11.41000 -0.58	12.07	10.90	12.02	26,181,980
17 Jan 25	11.99000 +0.00	12.15	11.90	12.11	4,339,950
16 Jan 25	11.99000 +0.07	12.11	11.65	11.90	5,737,700
15 Jan 25	11.92000 +0.51	11.93	11.61	11.61	6,440,283
14 Jan 25	11.41000 -0.14	11.64	11.15	11.57	9,832,915
13 Jan 25	11.55000 +0.39	11.56	11.00	11.04	7,335,733
10 Jan 25	11.16000 +0.11	11.29	11.02	11.12	5,532,130
08 Jan 25	11.05000 -0.19	11.18	10.82	11.01	6,712,965
07 Jan 25	11.24000 -0.16	11.66	11.15	11.60	10,502,406
06 Jan 25	11.40000 -0.06	11.83	11.37	11.66	9,800,182
03 Jan 25	11.46000 -0.35	11.88	11.43	11.83	4,871,859
02 Jan 25	11.81000 -0.04	12.06	11.67	11.74	4,604,658
31 Dec 24	11.85000 +0.07	11.98	11.76	11.85	6,028,797
30 Dec 24	11.78000 -0.30	12.00	11.76	12.00	5,383,725
27 Dec 24	12.08000 -0.10	12.23	12.02	12.14	3,920,885
26 Dec 24	12.18000 +0.06	12.25	11.99	12.07	4,299,149
24 Dec 24	12.12000 -0.02	12.29	12.08	12.19	1,387,768
23 Dec 24	12.14000 -0.04	12.16	11.83	11.98	4,962,330
20 Dec 24	12.18000 +0.08	12.34	11.97	12.19	10,155,146
19 Dec 24	12.10000 +0.19	12.27	11.74	12.13	8,135,415
18 Dec 24	11.91000 -1.08	12.88	11.68	12.85	14,372,408
17 Dec 24	12.99000 +0.14	13.23	12.74	12.82	7,600,851
16 Dec 24	12.85000 -0.29	13.08	12.67	13.04	7,638,890
13 Dec 24	13.14000 +0.02	13.43	13.05	13.15	11,340,647
12 Dec 24	13.12000 +0.02	13.18	12.89	13.05	8,001,342
11 Dec 24	13.10000 +0.17	13.31	12.51	13.09	10,380,259
10 Dec 24	12.93000 -0.50	12.96	12.60	12.70	5,546,905
09 Dec 24	13.43000 +0.02	13.96	13.40	13.64	5,315,849
06 Dec 24	13.41000 -0.11	13.54	13.25	13.52	8,032,214
05 Dec 24	13.52000 +0.08	13.80	13.35	13.80	6,871,835
04 Dec 24	13.44000 +0.02	13.55	13.23	13.38	8,418,421
03 Dec 24	13.42000 -0.43	13.95	13.40	13.77	11,306,196
02 Dec 24	13.85000 +0.31	14.02	13.49	13.55	13,709,181
29 Nov 24	13.54000 -1.41	13.80	13.14	13.56	10,386,500
27 Nov 24	14.95000 -1.08	16.15	14.87	16.00	9,090,227
26 Nov 24	16.03000 -0.01	16.26	15.90	16.04	6,725,425
25 Nov 24	16.04000 +0.16	16.10	15.67	15.95	6,043,594
22 Nov 24	15.88000 +0.36	16.08	15.57	15.58	5,022,363
21 Nov 24	15.52000 -0.15	15.84	15.46	15.47	5,199,844
20 Nov 24	15.67000 -1.01	16.17	15.40	16.07	7,254,909
19 Nov 24	16.68000 -0.18	16.77	16.55	16.70	4,207,551
18 Nov 24	16.86000 +0.23	17.11	16.68	16.91	2,965,868
15 Nov 24	16.63000 -0.05	16.89	16.50	16.65	2,310,270
14 Nov 24	16.68000 -0.12	17.01	16.63	16.95	2,764,469
13 Nov 24	16.80000 -0.02	16.90	16.63	16.82	4,321,448
12 Nov 24	16.82000 -0.53	17.31	16.79	17.10	4,189,826
11 Nov 24	17.35000 +0.28	17.43	16.95	17.09	6,013,976
08 Nov 24	17.07000 -0.55	17.41	16.78	17.41	5,079,943
07 Nov 24	17.62000 -0.31	18.30	17.59	18.13	3,393,171
06 Nov 24	17.93000 +0.03	18.11	17.12	17.61	4,346,133
05 Nov 24	17.90000 +0.28	17.92	17.41	17.47	2,561,100
04 Nov 24	17.62000 +0.85	17.81	17.25	17.39	2,327,055
01 Nov 24	16.77000 -0.69	17.65	16.74	17.54	3,910,381
31 Oct 24	17.46000 -0.44	17.83	17.38	17.75	2,473,324
30 Oct 24	17.90000 +0.14	17.99	17.67	17.70	2,529,903
29 Oct 24	17.76000 -0.40	18.36	17.75	18.22	1,809,772
28 Oct 24	18.16000 +0.54	18.19	17.83	17.87	2,663,769
25 Oct 24	17.62000 -0.18	17.75	17.41	17.56	2,847,866
24 Oct 24	17.80000 +0.30	17.83	17.48	17.57	2,407,697
23 Oct 24	17.50000 -0.50	17.99	17.45	17.96	2,742,365
22 Oct 24	18.00000 -0.08	18.11	17.79	18.05	2,209,918
21 Oct 24	18.08000 -0.07	18.35	18.02	18.11	2,718,816
18 Oct 24	18.15000 -0.01	18.37	18.06	18.28	2,800,664
17 Oct 24	18.16000 +0.01	18.33	17.88	18.02	4,280,723
16 Oct 24	18.15000 +0.59	18.18	17.71	17.77	4,148,373
15 Oct 24	17.56000 -0.45	18.01	17.48	17.86	2,836,287
14 Oct 24	18.01000 +0.47	18.09	17.53	17.56	3,874,763
11 Oct 24	17.54000 +0.23	17.60	17.12	17.15	3,027,230
10 Oct 24	17.31000 +0.13	17.46	17.13	17.24	2,475,336
09 Oct 24	17.18000 -0.49	17.49	16.94	17.45	3,548,160
08 Oct 24	17.67000 -0.06	17.88	17.54	17.66	1,992,762
07 Oct 24	17.73000 -0.01	17.91	17.56	17.82	3,005,311
04 Oct 24	17.74000 -0.19	17.84	17.31	17.35	4,622,404
03 Oct 24	17.93000 -0.04	17.94	17.40	17.56	3,375,113
02 Oct 24	17.97000 -0.06	18.53	17.94	18.41	3,903,918
01 Oct 24	18.03000 +0.09	18.14	17.70	17.91	4,221,368
30 Sep 24	17.94000 -0.26	18.28	17.81	18.13	2,666,417
27 Sep 24	18.20000 +0.05	18.57	18.15	18.23	3,668,696
26 Sep 24	18.15000 +0.38	18.30	17.97	18.09	3,582,969
25 Sep 24	17.77000 -0.36	18.18	17.60	18.06	5,521,911
24 Sep 24	18.13000 +0.61	18.47	17.77	18.11	6,406,059
23 Sep 24	17.52000 -0.81	18.25	17.47	18.05	10,577,207
20 Sep 24	18.33000 -1.43	19.60	17.91	19.45	10,629,339
19 Sep 24	19.76000 +0.13	20.39	19.75	20.05	5,254,908
18 Sep 24	19.63000 +0.01	19.97	19.53	19.66	3,203,859
17 Sep 24	19.62000 +0.16	19.78	19.37	19.54	3,048,554
16 Sep 24	19.46000 +0.20	19.61	19.26	19.33	3,049,132
13 Sep 24	19.26000 +0.67	19.28	18.70	18.70	5,949,414
12 Sep 24	18.59000 +0.22	18.68	18.19	18.33	3,530,140
11 Sep 24	18.37000 +0.27	18.47	17.89	18.13	5,149,723
10 Sep 24	18.10000 -0.10	18.15	17.69	17.92	3,475,782
09 Sep 24	18.20000 +0.02	18.27	17.96	18.15	3,317,877
06 Sep 24	18.18000 -0.44	18.70	17.94	18.53	6,787,198
05 Sep 24	18.62000 +0.35	18.75	18.20	18.33	5,112,793
04 Sep 24	18.27000 -0.16	18.48	18.14	18.44	7,239,560
03 Sep 24	18.43000 +0.02	18.66	18.07	18.35	8,760,313
30 Aug 24	18.41000 -0.16	19.02	18.16	18.23	69,888,600
29 Aug 24	18.57000 -0.56	19.22	18.51	18.89	5,547,208
28 Aug 24	19.13000 -0.37	19.53	19.06	19.28	3,920,485
27 Aug 24	19.50000 -0.12	19.78	19.42	19.48	3,696,436
26 Aug 24	19.62000 +0.02	20.16	19.43	19.84	5,751,790
23 Aug 24	19.60000 +0.32	19.86	19.33	19.37	18,247,180
22 Aug 24	19.28000 -0.15	19.64	19.17	19.22	7,973,964
21 Aug 24	19.43000 -0.12	19.78	19.41	19.64	6,421,575
20 Aug 24	19.55000 -0.45	19.89	19.53	19.73	4,639,412
19 Aug 24	20.00000 +0.05	20.24	19.88	20.23	7,146,566
16 Aug 24	19.95000 +0.15	20.36	19.92	20.06	9,632,183
15 Aug 24	19.80000 +0.22	20.17	19.48	19.55	9,319,053
14 Aug 24	19.58000 +1.14	20.09	19.40	19.85	13,474,699
13 Aug 24	18.44000 +0.41	18.61	18.17	18.31	10,531,860
12 Aug 24	18.03000 -0.03	18.28	17.99	18.24	4,704,379
09 Aug 24	18.06000 +0.61	18.36	17.64	17.71	6,530,141
08 Aug 24	17.45000 +0.76	17.74	16.75	16.75	4,952,458
07 Aug 24	16.69000 +0.31	17.06	16.67	16.74	5,046,438
06 Aug 24	16.38000 +0.43	16.47	15.97	16.15	5,680,463
05 Aug 24	15.95000 -0.42	16.08	15.24	15.30	4,756,459
02 Aug 24	16.37000 -0.26	16.41	16.02	16.36	6,223,257
01 Aug 24	16.63000 -0.48	17.36	16.48	17.15	5,083,669
31 Jul 24	17.11000 -0.21	17.53	17.10	17.37	4,585,875
30 Jul 24	17.32000 -0.30	17.76	17.23	17.62	1,981,329
29 Jul 24	17.62000 -0.11	17.91	17.55	17.81	3,876,890
26 Jul 24	17.73000 +0.14	18.08	17.58	17.79	8,192,836
25 Jul 24	17.59000 +0.09	17.92	17.39	17.50	4,332,220
24 Jul 24	17.50000 -0.66	18.12	17.47	17.99	3,547,067
23 Jul 24	18.16000 -0.20	18.31	18.09	18.20	1,625,919
22 Jul 24	18.36000 +0.47	18.43	18.02	18.23	2,256,830
19 Jul 24	17.89000 +0.22	18.04	17.74	17.85	3,419,425
18 Jul 24	17.67000 -0.90	18.41	17.63	18.41	4,044,156
17 Jul 24	18.57000 -0.13	18.66	18.38	18.47	2,777,567
16 Jul 24	18.70000 +0.10	18.99	18.52	18.76	3,561,468
15 Jul 24	18.60000 +0.16	18.78	18.25	18.53	5,766,049
12 Jul 24	18.44000 +0.11	18.52	18.15	18.20	3,118,324
11 Jul 24	18.33000 +0.08	18.35	17.89	18.16	5,137,783
10 Jul 24	18.25000 +0.80	18.35	17.72	17.72	5,149,547
09 Jul 24	17.45000 +0.38	17.46	16.99	17.11	6,199,498
08 Jul 24	17.07000 +0.00	17.35	17.00	17.10	3,668,952
05 Jul 24	17.07000 +0.24	17.11	16.56	16.99	7,600,969
03 Jul 24	16.83000 +0.13	16.99	16.68	16.75	2,264,051
02 Jul 24	16.70000 -0.13	16.81	16.58	16.81	4,415,890
01 Jul 24	16.83000 -0.76	17.75	16.76	17.67	2,994,156
28 Jun 24	17.59000 -0.39	17.95	17.35	17.93	9,275,747
27 Jun 24	17.98000 +0.08	18.01	17.77	17.93	5,277,601
26 Jun 24	17.90000 +0.01	17.93	17.56	17.65	2,288,456
25 Jun 24	17.89000 -0.03	18.00	17.74	17.81	4,241,977
24 Jun 24	17.92000 +0.29	18.15	17.78	17.90	4,118,724
21 Jun 24	17.63000 -0.35	17.96	17.25	17.93	5,798,034
20 Jun 24	17.98000 +0.58	18.03	17.27	17.31	9,950,705
18 Jun 24	17.40000 +0.33	17.41	16.94	17.13	4,355,999
17 Jun 24	17.07000 -0.11	17.27	16.75	16.86	5,002,187
14 Jun 24	17.18000 -0.19	17.35	17.03	17.30	4,057,910
13 Jun 24	17.37000 -0.65	18.13	17.33	18.08	7,071,347
12 Jun 24	18.02000 -0.62	18.90	17.99	18.85	5,794,506
11 Jun 24	18.64000 +0.00	18.76	18.48	18.67	3,455,080
10 Jun 24	18.64000 -0.19	18.76	18.45	18.54	3,737,254
07 Jun 24	18.83000 -0.32	19.22	18.73	18.93	8,493,137
06 Jun 24	19.15000 +0.28	19.36	19.01	19.02	4,508,830
05 Jun 24	18.87000 -0.12	19.18	18.82	18.99	4,313,022
04 Jun 24	18.99000 -0.18	19.36	18.90	19.03	5,380,137
03 Jun 24	19.17000 +0.18	19.32	18.56	18.71	6,693,954
31 May 24	18.99000 -0.07	19.26	18.65	18.67	7,078,176
30 May 24	19.06000 +0.74	19.24	18.33	18.39	5,292,781
29 May 24	18.32000 -0.51	18.60	18.17	18.37	4,705,503
28 May 24	18.83000 +0.15	19.29	18.82	18.85	6,255,564
24 May 24	18.68000 +0.21	19.06	18.46	18.52	7,399,008
23 May 24	18.47000 +0.48	19.18	18.33	18.85	15,579,464
22 May 24	17.99000 -3.46	20.13	17.95	19.97	20,939,052
21 May 24	21.45000 -0.14	21.82	21.31	21.76	7,945,528
20 May 24	21.59000 -0.08	21.79	21.35	21.50	5,894,447
17 May 24	21.67000 -0.26	22.05	21.64	21.95	3,772,830
16 May 24	21.93000 -0.03	22.07	21.70	22.00	2,482,132
15 May 24	21.96000 +0.06	22.23	21.87	22.06	3,809,501
14 May 24	21.90000 +0.12	21.98	21.71	21.76	2,444,161
13 May 24	21.78000 +0.20	22.05	21.66	21.75	3,044,895
10 May 24	21.58000 +0.04	21.92	21.47	21.70	2,190,674
09 May 24	21.54000 -0.92	21.78	21.27	21.61	5,382,215
08 May 24	22.46000 +0.35	22.48	21.74	21.78	4,636,001
07 May 24	22.11000 -0.30	22.56	21.99	22.49	5,477,843
06 May 24	22.41000 +0.02	22.80	22.30	22.45	4,983,680
03 May 24	22.39000 +1.26	22.57	22.01	22.23	7,591,427
02 May 24	21.13000 +0.57	21.37	20.81	21.15	4,757,502
01 May 24	20.56000 +0.09	21.02	20.18	20.44	2,823,992
30 Apr 24	20.47000 -0.95	20.93	20.21	20.45	5,319,534
29 Apr 24	21.42000 +0.36	21.46	21.01	21.29	3,352,910
26 Apr 24	21.06000 +0.51	21.52	20.76	20.76	5,071,414
25 Apr 24	20.55000 -0.09	20.63	20.17	20.33	3,605,749
24 Apr 24	20.64000 +0.07	20.67	20.17	20.54	4,573,085
23 Apr 24	20.57000 -0.54	20.97	20.27	20.32	7,366,847
22 Apr 24	21.11000 +0.09	21.25	20.85	21.22	4,896,947
19 Apr 24	21.02000 -0.05	21.35	20.81	21.12	5,366,433
18 Apr 24	21.07000 -0.49	21.71	20.99	21.68	4,830,951
17 Apr 24	21.56000 -0.14	21.89	21.45	21.77	6,343,972
16 Apr 24	21.70000 -0.85	22.16	21.52	22.16	10,649,321
15 Apr 24	22.55000 -0.81	23.53	22.43	23.09	6,164,957
12 Apr 24	23.36000 -0.74	23.93	23.24	23.73	5,228,336
11 Apr 24	24.10000 -0.09	24.23	23.83	24.12	4,055,504
10 Apr 24	24.19000 -1.14	24.85	24.04	24.82	6,507,890
09 Apr 24	25.33000 +0.36	25.43	24.85	25.18	5,731,450
08 Apr 24	24.97000 +0.30	25.06	24.68	24.82	2,404,010
05 Apr 24	24.67000 -0.29	24.97	24.42	24.83	3,725,042
04 Apr 24	24.96000 +0.05	25.53	24.80	25.29	4,186,399
03 Apr 24	24.91000 -0.20	25.24	24.63	24.91	5,676,447
02 Apr 24	25.11000 -0.11	25.60	24.73	25.00	5,146,348
01 Apr 24	25.22000 -0.44	25.66	25.04	25.65	4,972,955
28 Mar 24	25.66000 +0.17	26.07	25.25	25.32	4,291,129
27 Mar 24	25.49000 +0.01	25.67	25.26	25.59	3,057,448
26 Mar 24	25.48000 +0.20	25.72	25.38	25.51	3,822,265
25 Mar 24	25.28000 +0.04	25.39	25.13	25.29	2,769,484
22 Mar 24	25.24000 -0.35	25.56	25.20	25.29	3,948,856
21 Mar 24	25.59000 -0.08	26.09	25.46	25.73	5,925,183
20 Mar 24	25.67000 +0.66	25.90	24.72	25.00	5,532,064
19 Mar 24	25.01000 -0.22	25.24	24.68	24.90	4,558,223
18 Mar 24	25.23000 -0.14	25.75	24.98	25.67	2,420,989
15 Mar 24	25.37000 +0.09	25.45	25.00	25.11	6,531,039
14 Mar 24	25.28000 -0.64	25.88	25.06	25.87	4,411,365
13 Mar 24	25.92000 +0.10	26.31	25.58	25.80	13,980,238
12 Mar 24	25.82000 +0.42	25.90	25.36	25.51	6,418,845
11 Mar 24	25.40000 +0.09	25.59	25.14	25.25	6,559,921
08 Mar 24	25.31000 +0.45	25.60	24.90	25.02	10,593,845
07 Mar 24	24.86000 +0.08	25.24	24.41	24.90	4,591,767
06 Mar 24	24.78000 +1.01	25.03	23.76	24.14	7,707,059
05 Mar 24	23.77000 +0.12	23.83	23.17	23.58	8,707,955
04 Mar 24	23.65000 -0.26	24.20	23.59	23.95	4,215,568
01 Mar 24	23.91000 +0.27	23.99	23.49	23.67	3,941,251
29 Feb 24	23.64000 -0.08	24.20	23.52	23.98	5,348,366
28 Feb 24	23.72000 -0.89	24.44	22.98	23.33	9,532,112
27 Feb 24	24.61000 +0.50	24.64	23.92	24.14	4,586,424
26 Feb 24	24.11000 +0.08	24.50	23.90	24.18	6,394,731
23 Feb 24	24.03000 -0.73	24.60	24.01	24.44	5,033,092
22 Feb 24	24.76000 +0.36	25.04	24.53	24.89	6,675,578
21 Feb 24	24.40000 -0.81	25.08	24.34	24.88	5,348,947
20 Feb 24	25.21000 +0.34	25.42	24.85	24.85	6,064,759
16 Feb 24	24.87000 -0.22	25.20	24.72	24.82	2,682,387
15 Feb 24	25.09000 +0.00	25.23	24.86	25.20	2,352,584
14 Feb 24	25.09000 +0.80	25.25	24.74	24.74	3,214,978
13 Feb 24	24.29000 -0.74	24.69	24.12	24.48	5,484,531
12 Feb 24	25.03000 +0.08	25.32	24.76	24.91	2,644,307
09 Feb 24	24.95000 +0.29	25.15	24.63	24.87	3,810,501
08 Feb 24	24.66000 -0.15	24.96	24.40	24.81	4,734,080
07 Feb 24	24.81000 -0.34	25.10	24.24	25.02	6,095,517
06 Feb 24	25.15000 -0.14	25.67	24.99	25.60	4,554,397
05 Feb 24	25.29000 -0.97	26.10	24.94	26.03	4,485,199
02 Feb 24	26.26000 +1.06	26.28	24.89	24.93	5,352,660
01 Feb 24	25.20000 +0.62	25.24	24.54	24.73	4,428,173
31 Jan 24	24.58000 -0.43	25.49	24.43	25.40	6,071,001
30 Jan 24	25.01000 -1.25	26.07	25.00	26.07	6,499,508
29 Jan 24	26.26000 +0.49	26.51	25.70	25.70	6,013,281
26 Jan 24	25.77000 +0.41	26.14	25.07	25.24	4,028,206
25 Jan 24	25.36000 -0.11	25.61	24.68	25.60	5,138,340
24 Jan 24	25.47000 +0.23	26.78	25.26	25.78	9,844,383
23 Jan 24	25.24000 -0.25	25.95	25.09	25.77	3,878,346
22 Jan 24	25.49000 +0.14	25.76	24.91	25.12	6,777,375
19 Jan 24	25.35000 +0.34	25.36	24.62	24.76	3,787,197
18 Jan 24	25.01000 -0.46	25.47	24.74	25.42	3,233,175
17 Jan 24	25.47000 -0.03	25.49	24.87	25.23	3,893,150
16 Jan 24	25.50000 -0.31	25.87	25.35	25.54	3,806,716
12 Jan 24	25.81000 +0.59	26.18	25.65	25.69	3,513,946
11 Jan 24	25.22000 +0.20	25.31	24.72	25.11	3,734,630
10 Jan 24	25.02000 +0.07	25.15	24.63	24.99	4,197,857
09 Jan 24	24.95000 -1.35	25.87	24.86	25.74	4,925,894
08 Jan 24	26.30000 +1.13	26.33	25.18	25.38	3,902,141
05 Jan 24	25.17000 +0.84	25.36	24.75	25.09	6,381,359
04 Jan 24	24.33000 -0.67	24.94	24.10	24.21	3,901,811
03 Jan 24	25.00000 -0.58	25.39	24.94	25.15	4,764,216
02 Jan 24	25.58000 -0.49	25.97	25.33	25.85	3,753,905
29 Dec 23	26.07000 -0.28	26.43	26.02	26.40	1,056,044
28 Dec 23	26.35000 -0.43	26.70	26.32	26.67	1,969,972
27 Dec 23	26.78000 +0.46	26.84	26.25	26.28	2,660,573
26 Dec 23	26.32000 +0.16	26.37	26.07	26.11	2,082,052
22 Dec 23	26.16000 +0.24	26.18	25.53	26.08	3,521,012
21 Dec 23	25.92000 -0.02	26.54	25.65	26.32	3,810,180
20 Dec 23	25.94000 -0.71	26.71	25.86	26.58	4,459,950
19 Dec 23	26.65000 +0.63	27.02	26.31	26.50	5,993,238
18 Dec 23	26.02000 +1.48	26.47	25.09	25.30	7,145,813
15 Dec 23	24.54000 -0.80	25.89	23.93	25.26	36,523,808
14 Dec 23	25.34000 +1.71	25.91	24.75	24.76	12,232,762
13 Dec 23	23.63000 +1.19	23.82	22.64	22.78	12,610,676
12 Dec 23	22.44000 -0.88	22.88	22.09	22.80	4,956,418
11 Dec 23	23.32000 -0.51	23.78	23.19	23.68	5,852,607
08 Dec 23	23.83000 -0.27	24.56	23.74	23.92	5,821,732
07 Dec 23	24.10000 +0.46	24.20	23.48	23.68	4,820,896
06 Dec 23	23.64000 -0.24	24.18	23.29	24.00	4,902,022
05 Dec 23	23.88000 +1.19	24.29	23.39	23.53	5,958,086
04 Dec 23	22.69000 -1.23	23.79	22.55	23.70	3,894,456
01 Dec 23	23.92000 +0.63	24.16	23.11	23.30	4,498,872
30 Nov 23	23.29000 -0.12	23.42	22.82	23.00	5,171,706
29 Nov 23	23.41000 -0.08	23.83	23.39	23.48	5,583,843
28 Nov 23	23.49000 +0.37	24.11	23.09	23.19	6,014,936
27 Nov 23	23.12000 -0.22	23.51	22.99	23.38	4,014,732
24 Nov 23	23.34000 +0.15	23.48	23.05	23.05	3,006,994
22 Nov 23	23.19000 +0.29	23.53	23.00	23.17	2,771,492
21 Nov 23	22.90000 -0.57	23.12	22.54	22.97	5,068,317
20 Nov 23	23.47000 +0.00	23.84	23.13	23.57	3,427,544
17 Nov 23	23.47000 +0.16	23.92	23.03	23.38	6,814,805
16 Nov 23	23.31000 -0.10	23.64	22.75	23.09	7,406,664
15 Nov 23	23.41000 +1.02	23.85	22.54	22.54	5,132,754
14 Nov 23	22.39000 +0.17	23.68	22.20	23.50	8,142,008
13 Nov 23	22.22000 -0.16	23.22	21.79	22.12	6,527,113
10 Nov 23	22.38000 +0.84	22.57	21.68	21.84	4,361,269
09 Nov 23	21.54000 -0.35	22.18	21.34	21.95	3,514,531
08 Nov 23	21.89000 -0.23	22.35	21.81	22.09	4,231,704
07 Nov 23	22.12000 +1.24	22.14	20.94	21.33	5,185,745
06 Nov 23	20.88000 -0.59	21.47	20.68	21.46	2,310,623
03 Nov 23	21.47000 +0.83	22.12	21.18	21.26	4,497,451
02 Nov 23	20.64000 +0.31	20.67	19.99	19.99	5,205,873
01 Nov 23	20.33000 +0.33	20.46	19.97	20.25	3,188,383
31 Oct 23	20.00000 +0.44	20.10	19.54	19.64	2,824,385
30 Oct 23	19.56000 -0.73	20.65	19.51	20.62	5,674,212
27 Oct 23	20.29000 -0.20	20.87	20.14	20.74	2,334,356
26 Oct 23	20.49000 +0.45	20.70	20.06	20.07	3,313,985
25 Oct 23	20.04000 -0.83	20.10	19.42	20.07	7,881,129
24 Oct 23	20.87000 -0.56	21.85	20.80	21.65	3,152,289
23 Oct 23	21.43000 +0.29	21.60	20.76	21.01	3,029,503
20 Oct 23	21.14000 +0.26	21.31	20.58	20.81	3,799,734
19 Oct 23	20.88000 +0.14	21.23	20.61	20.79	4,762,693
18 Oct 23	20.74000 -0.64	21.17	20.35	21.17	4,982,362
17 Oct 23	21.38000 -0.18	21.69	20.95	21.23	4,089,550
16 Oct 23	21.56000 +0.15	21.76	21.16	21.63	4,113,461
13 Oct 23	21.41000 +0.02	21.57	20.92	21.53	3,962,371
12 Oct 23	21.39000 -0.54	22.08	21.25	21.97	2,523,870
11 Oct 23	21.93000 -0.38	22.59	21.60	22.47	3,591,891
10 Oct 23	22.31000 +0.35	22.60	21.93	22.23	3,752,672
09 Oct 23	21.96000 +0.00	22.08	21.35	21.70	2,942,744
06 Oct 23	21.96000 -0.30	22.04	20.90	21.67	5,266,908
05 Oct 23	22.26000 +0.23	22.32	21.63	22.02	3,520,459
04 Oct 23	22.03000 +0.64	22.15	21.29	21.59	4,930,248
03 Oct 23	21.39000 -1.51	22.75	21.30	22.71	12,230,917
02 Oct 23	22.90000 -0.15	23.27	22.68	22.82	3,667,531
29 Sep 23	23.05000 +0.07	23.38	22.93	23.36	2,722,160
28 Sep 23	22.98000 +0.89	23.03	22.01	22.01	4,298,213
27 Sep 23	22.09000 -0.63	22.86	21.69	22.85	8,214,860
26 Sep 23	22.72000 -0.51	23.26	22.52	22.90	4,864,200
25 Sep 23	23.23000 -0.15	23.41	22.96	23.23	3,821,036
22 Sep 23	23.38000 -0.19	23.86	23.32	23.70	2,919,065
21 Sep 23	23.57000 -1.60	24.10	23.40	23.75	5,626,651
20 Sep 23	25.17000 -0.22	25.79	25.14	25.54	3,576,401
19 Sep 23	25.39000 -1.06	26.44	25.38	26.38	3,432,501
18 Sep 23	26.45000 +0.09	26.67	25.77	26.18	4,097,223
15 Sep 23	26.36000 +0.70	26.97	25.63	25.73	34,686,296
14 Sep 23	25.66000 -0.20	25.85	25.21	25.75	5,182,684
13 Sep 23	25.86000 +0.79	26.28	25.38	25.44	4,781,210
12 Sep 23	25.07000 +0.14	25.55	24.63	24.76	2,517,254
11 Sep 23	24.93000 +0.06	24.99	24.03	24.63	6,251,382
08 Sep 23	24.87000 -0.21	25.37	24.27	25.05	9,953,175
07 Sep 23	25.08000 -0.18	25.34	24.69	25.08	2,896,537
06 Sep 23	25.26000 -0.20	25.97	24.79	25.48	5,458,757
05 Sep 23	25.46000 -0.89	26.22	25.24	26.15	3,976,704
01 Sep 23	26.35000 +1.01	26.66	25.54	25.55	9,526,155
31 Aug 23	25.34000 -0.80	26.09	25.06	26.09	3,670,737
30 Aug 23	26.14000 -0.36	26.58	25.90	26.39	3,271,599
29 Aug 23	26.50000 +0.62	26.58	25.56	25.69	5,053,042
28 Aug 23	25.88000 +0.16	26.04	25.56	25.73	3,585,529
25 Aug 23	25.72000 -0.53	26.12	25.30	26.12	4,336,894
24 Aug 23	26.25000 -1.21	27.51	26.06	27.46	4,803,299
23 Aug 23	27.46000 +1.24	27.71	26.38	26.44	4,631,903
22 Aug 23	26.22000 +0.81	26.31	25.66	25.92	3,294,742
21 Aug 23	25.41000 +0.53	25.50	24.69	25.12	3,484,559
18 Aug 23	24.88000 +1.25	25.06	23.88	24.10	3,664,092
17 Aug 23	23.63000 -1.14	25.01	23.58	25.01	4,926,226
16 Aug 23	24.77000 +0.04	25.60	24.65	24.75	4,618,901
15 Aug 23	24.73000 -0.67	26.00	23.97	25.34	6,670,012
14 Aug 23	25.40000 +0.08	25.48	24.57	24.90	4,071,321
11 Aug 23	25.32000 -0.35	25.71	25.17	25.50	3,869,170
10 Aug 23	25.67000 -0.27	26.85	25.55	26.17	4,117,450
09 Aug 23	25.94000 -0.31	26.24	25.72	26.20	3,092,920
08 Aug 23	26.25000 +0.08	26.26	25.15	25.69	3,171,649
07 Aug 23	26.17000 -0.18	26.57	25.93	26.49	3,355,448
04 Aug 23	26.35500 -0.15	26.83	25.91	26.56	3,598,801
03 Aug 23	26.50000 +0.07	27.36	25.99	26.79	6,670,581
02 Aug 23	26.43000 -0.40	26.61	25.68	26.38	3,304,328
01 Aug 23	26.83000 -0.18	27.00	25.90	26.51	2,927,462
31 Jul 23	27.01000 +0.61	27.34	26.62	27.14	3,122,848
28 Jul 23	26.40000 +0.00	27.00	26.00	26.93	4,462,611
27 Jul 23	26.40000 -0.88	27.28	26.29	27.25	3,206,524
26 Jul 23	27.28000 +0.56	27.41	26.73	26.82	2,669,466
25 Jul 23	26.72000 -0.26	27.67	26.50	27.33	3,938,395
24 Jul 23	26.98000 +0.69	27.22	26.11	26.41	6,021,208
21 Jul 23	26.29000 +1.10	26.44	25.35	25.65	5,773,802
20 Jul 23	25.19000 +1.37	25.37	23.95	24.07	10,379,224
19 Jul 23	23.82000 -0.01	24.03	23.45	23.51	4,272,615
18 Jul 23	23.83000 +0.38	24.40	23.34	23.53	9,871,317
17 Jul 23	23.45000 +0.59	23.47	22.73	22.93	2,137,241
14 Jul 23	22.86000 -0.41	23.30	22.50	23.16	4,823,200
13 Jul 23	23.27000 -0.12	23.97	23.11	23.67	4,378,187
12 Jul 23	23.39000 +0.24	24.09	23.27	23.71	2,951,942
11 Jul 23	23.15000 +0.40	23.26	22.02	22.52	4,228,560
10 Jul 23	22.75000 -0.90	23.35	22.66	23.18	4,815,967
07 Jul 23	23.65000 +0.91	23.88	23.16	23.16	5,196,010
06 Jul 23	22.74000 -0.83	23.33	22.63	23.16	3,868,397
05 Jul 23	23.57000 -0.16	23.80	23.20	23.50	3,181,513
03 Jul 23	23.73000 +0.27	24.03	23.37	23.59	2,887,929
30 Jun 23	23.46000 +0.43	23.99	23.33	23.36	3,942,424
29 Jun 23	23.03000 +0.41	23.40	22.79	22.98	3,586,407
28 Jun 23	22.62000 +0.17	23.00	22.34	22.42	4,368,767
27 Jun 23	22.45000 -0.58	22.89	21.68	22.89	9,233,300
26 Jun 23	23.03000 -0.42	23.61	22.88	23.17	14,075,840
23 Jun 23	23.45000 -0.19	23.93	23.21	23.26	25,333,844
22 Jun 23	23.64000 -0.88	24.64	23.62	24.64	9,893,749
21 Jun 23	24.52000 +0.90	24.74	23.28	23.62	6,150,388
20 Jun 23	23.62000 +1.49	23.79	22.54	23.04	7,722,143
16 Jun 23	22.13000 +0.27	22.57	21.52	21.57	4,860,725
15 Jun 23	21.86000 +0.72	21.88	21.13	21.14	4,236,379
14 Jun 23	21.14000 +0.72	21.22	20.48	20.50	4,689,481
13 Jun 23	20.42000 -0.77	21.39	20.37	21.33	4,892,658
12 Jun 23	21.19000 +0.64	21.33	20.53	20.65	4,626,118
09 Jun 23	20.55000 +0.03	21.20	20.42	20.56	9,307,477
08 Jun 23	20.52000 +0.55	20.70	19.81	19.95	3,405,193
07 Jun 23	19.97000 +0.63	19.99	19.18	19.48	11,807,522
06 Jun 23	19.34000 +0.46	20.06	19.05	19.05	11,140,178
05 Jun 23	18.88000 -0.14	18.99	18.44	18.93	2,893,881
02 Jun 23	19.02000 +0.98	19.29	18.43	18.43	3,740,171
01 Jun 23	18.04000 +0.39	18.07	17.72	17.88	9,243,893
31 May 23	17.65000 -0.38	18.10	17.57	17.87	4,965,542
30 May 23	18.03000 -0.88	18.93	17.88	18.93	4,855,817
26 May 23	18.91000 +0.50	19.15	18.20	18.53	5,371,745
25 May 23	18.41000 +0.70	18.60	18.09	18.25	5,331,585
24 May 23	17.71000 +0.20	18.01	17.56	17.78	6,514,568
23 May 23	17.51000 -0.18	18.49	17.49	17.78	9,309,806
22 May 23	17.69000 +0.42	17.96	17.25	17.28	8,453,255
19 May 23	17.27000 +0.84	17.34	16.38	16.43	9,171,282
18 May 23	16.43000 -0.30	16.51	15.98	16.40	6,045,974
17 May 23	16.73000 +0.77	16.81	15.48	16.06	12,316,269
16 May 23	15.96000 +0.21	17.22	15.62	16.70	9,637,822
15 May 23	15.75000 +0.37	16.06	15.38	15.45	8,515,120
12 May 23	15.38000 -0.15	15.52	15.21	15.38	3,507,171
11 May 23	15.53000 -0.15	15.70	15.41	15.70	4,405,716
10 May 23	15.68000 +0.55	15.76	15.22	15.32	7,332,972
09 May 23	15.13000 +0.26	15.48	14.71	14.81	5,517,557
08 May 23	14.87000 -0.04	15.08	14.68	14.76	4,564,356
05 May 23	14.91000 +1.04	14.94	14.02	14.22	8,064,472
04 May 23	13.87000 +0.45	14.06	13.28	13.59	4,879,829
03 May 23	13.42000 +0.11	13.72	13.35	13.38	2,565,361
02 May 23	13.31000 -0.84	14.15	13.23	14.04	3,847,169
01 May 23	14.15000 -0.14	14.40	13.85	14.33	1,689,263
28 Apr 23	14.29000 +0.25	14.51	13.86	13.95	3,741,450
27 Apr 23	14.04000 +0.73	14.28	13.45	13.46	5,701,328
26 Apr 23	13.31000 -0.20	13.46	12.78	13.16	6,003,242
25 Apr 23	13.51000 -0.22	13.66	13.24	13.59	3,740,044
24 Apr 23	13.73000 +0.28	13.84	13.41	13.65	2,534,703
21 Apr 23	13.45000 -0.10	13.53	13.27	13.51	1,068,950
20 Apr 23	13.55000 +0.16	13.68	13.26	13.28	2,652,257
19 Apr 23	13.39000 -0.66	13.75	13.11	13.74	7,913,634
18 Apr 23	14.05000 +0.32	14.06	13.58	13.65	3,940,779
17 Apr 23	13.73000 -0.14	13.93	13.59	13.84	2,523,805
14 Apr 23	13.87000 -0.02	14.27	13.62	13.75	6,094,871
13 Apr 23	13.89000 +0.97	14.19	13.08	13.12	11,683,604
12 Apr 23	12.92000 +0.62	13.35	12.47	12.55	18,534,168
11 Apr 23	12.30000 +1.36	12.39	11.39	11.62	17,689,872
10 Apr 23	10.94000 +0.11	11.01	10.72	10.79	3,408,982
06 Apr 23	10.83000 -0.17	11.07	10.77	11.01	3,159,686
05 Apr 23	11.00000 +0.09	11.07	10.72	10.79	6,978,539
04 Apr 23	10.91000 -0.25	11.32	10.85	11.25	3,587,976
03 Apr 23	11.16000 -0.71	11.78	11.12	11.75	4,526,136
31 Mar 23	11.87000 -0.17	12.25	11.64	11.97	7,586,574
30 Mar 23	12.04000 +0.15	12.58	11.95	12.38	4,691,909
29 Mar 23	11.89000 -0.03	12.07	11.66	11.94	4,037,538
28 Mar 23	11.92000 +0.70	12.00	11.26	11.26	7,351,265
27 Mar 23	11.22000 +0.30	11.48	11.00	11.22	5,479,567
24 Mar 23	10.92000 +0.27	11.15	10.52	10.57	3,090,016
23 Mar 23	10.65000 -0.73	11.57	10.51	11.54	4,974,308
22 Mar 23	11.38000 -0.40	11.92	11.36	11.86	5,385,936
21 Mar 23	11.78000 +0.31	11.88	11.56	11.62	5,170,575
20 Mar 23	11.47000 -0.45	11.98	11.32	11.98	5,412,678
17 Mar 23	11.92000 +0.29	12.01	11.24	11.67	8,982,251
16 Mar 23	11.63000 +0.67	11.79	10.80	10.88	10,863,305
15 Mar 23	10.96000 +0.04	10.97	10.30	10.56	6,382,459
14 Mar 23	10.92000 -0.02	11.46	10.74	11.34	8,848,117
13 Mar 23	10.94000 -0.38	11.30	10.70	11.00	7,204,279
10 Mar 23	11.32000 -1.03	12.01	11.30	12.00	7,809,013
09 Mar 23	12.35000 -0.56	13.14	12.33	13.00	6,358,730
08 Mar 23	12.91000 +0.97	12.98	12.24	12.36	12,145,860
07 Mar 23	11.94000 +0.02	11.99	11.62	11.87	4,968,148
06 Mar 23	11.92000 +0.43	12.17	11.47	11.51	6,126,701
03 Mar 23	11.49000 -0.02	11.83	11.46	11.52	5,350,907
02 Mar 23	11.51000 -0.43	11.84	11.48	11.64	7,290,952
01 Mar 23	11.94000 -0.48	12.43	11.70	12.35	8,545,243
28 Feb 23	12.42000 +0.06	12.51	12.10	12.35	6,477,126
27 Feb 23	12.36000 -0.59	12.96	12.34	12.95	8,407,645
24 Feb 23	12.95000 -0.29	13.09	12.72	13.01	4,316,516
23 Feb 23	13.24000 +0.07	13.48	13.08	13.35	5,184,139
22 Feb 23	13.17000 -0.14	13.45	12.78	13.28	7,730,166
21 Feb 23	13.31000 +0.40	14.06	12.96	12.96	8,337,029
17 Feb 23	12.91000 -2.98	13.56	12.40	13.50	32,507,996
16 Feb 23	15.89000 -0.31	16.12	15.27	15.85	7,486,978
15 Feb 23	16.20000 +0.22	16.36	15.84	15.91	3,509,763
14 Feb 23	15.98000 -0.09	16.09	15.82	16.00	3,394,152
13 Feb 23	16.07000 +0.41	16.30	15.74	15.81	3,587,038
10 Feb 23	15.66000 +0.09	15.75	15.28	15.57	5,220,656
09 Feb 23	15.57000 -0.96	16.59	15.55	16.57	3,671,606
08 Feb 23	16.53000 -0.02	16.74	16.34	16.43	4,704,137
07 Feb 23	16.55000 -0.49	17.05	16.31	17.02	4,397,514
06 Feb 23	17.04000 -0.41	17.52	16.90	17.00	2,496,712
03 Feb 23	17.45000 -0.35	17.79	17.19	17.23	5,814,584
02 Feb 23	17.80000 +0.22	18.24	17.67	17.98	2,329,772
01 Feb 23	17.58000 -0.24	17.94	17.20	17.79	2,978,245
31 Jan 23	17.82000 -0.15	18.30	17.68	17.99	4,842,359
30 Jan 23	17.97000 -0.14	18.34	17.82	17.88	3,925,587
27 Jan 23	18.11000 +0.26	18.13	17.21	17.27	3,553,578
26 Jan 23	17.85000 +0.29	18.01	17.47	17.70	2,306,540
25 Jan 23	17.56000 -0.19	17.69	17.26	17.56	2,687,501
24 Jan 23	17.75000 +0.12	17.83	17.39	17.59	2,670,677
23 Jan 23	17.63000 +0.60	17.84	17.05	17.34	4,374,511
20 Jan 23	17.03000 +0.37	17.17	16.49	16.51	3,024,542
19 Jan 23	16.66000 +0.36	16.74	16.23	16.24	4,544,136
18 Jan 23	16.30000 +0.12	16.88	16.29	16.41	3,555,362
17 Jan 23	16.18000 -0.47	16.25	15.69	15.78	3,287,282
13 Jan 23	16.65000 -0.21	17.03	16.59	16.67	3,277,163
12 Jan 23	16.86000 +0.82	17.02	15.89	16.12	6,120,321
11 Jan 23	16.04000 +0.48	16.12	15.48	15.52	6,301,463
10 Jan 23	15.56000 +0.49	15.63	15.15	15.51	4,075,547
09 Jan 23	15.07000 +0.30	15.40	14.57	14.71	3,036,978
06 Jan 23	14.77000 +0.80	14.83	14.24	14.24	3,143,673
05 Jan 23	13.97000 -0.26	14.19	13.76	14.07	2,772,463
04 Jan 23	14.23000 +0.41	14.34	13.83	13.92	2,760,586
03 Jan 23	13.82000 -1.52	14.83	13.81	14.50	5,741,729
30 Dec 22	15.34000 +0.09	15.40	15.03	15.08	1,275,338
29 Dec 22	15.25000 +0.35	15.30	14.74	15.12	2,433,370
28 Dec 22	14.90000 +0.35	14.98	14.51	14.74	3,796,018
27 Dec 22	14.55000 -0.97	15.15	14.49	14.87	2,999,803
23 Dec 22	15.52000 +0.55	15.64	15.22	15.39	2,525,454
22 Dec 22	14.97000 -0.42	15.45	14.60	15.27	2,177,026
21 Dec 22	15.39000 +0.31	15.40	14.87	15.08	2,869,874
20 Dec 22	15.08000 +0.89	15.37	14.50	14.53	4,485,148
19 Dec 22	14.19000 +0.20	14.33	13.77	13.99	5,166,809
16 Dec 22	13.99000 -0.20	14.27	13.90	14.10	4,863,670
15 Dec 22	14.19000 -0.51	14.72	14.07	14.50	4,527,521
14 Dec 22	14.70000 -0.43	15.02	14.27	14.39	12,257,427
13 Dec 22	15.13000 -0.47	16.25	14.97	15.98	5,903,712
12 Dec 22	15.60000 -0.30	15.72	15.12	15.40	3,661,067
09 Dec 22	15.90000 +0.00	16.24	15.32	15.71	4,453,661
08 Dec 22	15.90000 -0.68	16.70	15.73	16.58	4,940,950
07 Dec 22	16.58000 -0.36	16.90	16.29	16.87	4,170,301
06 Dec 22	16.94000 -0.50	17.66	16.90	17.55	3,807,493
05 Dec 22	17.44000 -0.93	18.32	17.37	18.14	4,206,007
02 Dec 22	18.37000 +0.86	18.56	17.36	17.37	4,527,261
01 Dec 22	17.51000 +0.00	17.85	17.37	17.50	3,673,196
30 Nov 22	17.51000 +1.02	17.55	16.47	16.47	5,079,171
29 Nov 22	16.49000 +0.50	16.75	16.08	16.08	2,969,525
28 Nov 22	15.99000 -0.51	16.61	15.95	16.37	5,435,152
25 Nov 22	16.50000 +0.05	16.57	16.34	16.52	3,022,234
23 Nov 22	16.45000 -0.11	16.62	16.05	16.52	4,955,011
22 Nov 22	16.56000 -0.71	17.20	16.31	17.19	3,944,847
21 Nov 22	17.27000 -0.11	17.39	16.98	17.27	2,912,300
18 Nov 22	17.38000 -0.23	18.09	17.29	18.05	3,458,890
17 Nov 22	17.61000 -0.67	17.77	16.43	17.38	9,156,735
16 Nov 22	18.28000 -1.21	19.14	18.12	19.06	8,892,260
15 Nov 22	19.49000 +0.38	19.99	19.02	19.59	4,191,418
14 Nov 22	19.11000 -0.12	19.36	18.33	18.93	5,356,821
11 Nov 22	19.23000 +0.08	19.76	18.92	19.33	4,395,361
10 Nov 22	19.15000 -0.55	20.20	18.99	19.85	15,452,993
09 Nov 22	19.70000 +1.35	21.15	19.22	19.27	14,007,185
08 Nov 22	18.35000 -0.12	18.75	17.93	18.22	2,990,910
07 Nov 22	18.47000 +0.89	18.92	18.33	18.82	2,072,216
14 Oct 22	17.58000 -1.16	19.48	17.57	18.92	3,862,871
13 Oct 22	18.74000 -0.38	18.94	18.12	18.15	5,481,201
12 Oct 22	19.12000 -0.12	19.30	18.73	19.02	4,367,008
11 Oct 22	19.24000 -1.96	21.18	18.94	21.15	9,220,835
10 Oct 22	21.20000 +0.09	21.39	20.82	21.11	10,057,403
07 Oct 22	21.11000 -0.41	21.55	20.94	21.20	5,580,379
06 Oct 22	21.52000 +0.51	21.89	20.83	20.83	5,160,275
05 Oct 22	21.01000 +0.15	21.30	20.54	20.63	3,544,021
04 Oct 22	20.86000 +0.13	21.33	20.35	20.70	6,433,394
03 Oct 22	20.73000 +1.72	21.00	19.68	20.51	4,461,720
30 Sep 22	19.01000 +0.67	19.28	18.05	18.28	2,472,294
29 Sep 22	18.34000 -0.18	18.57	17.82	18.12	2,490,262
28 Sep 22	18.52000 +0.16	18.86	18.12	18.45	2,725,697
27 Sep 22	18.36000 +0.56	18.94	18.07	18.07	4,361,063
26 Sep 22	17.80000 -1.33	19.13	17.76	18.84	5,578,122
23 Sep 22	19.13000 -0.57	19.50	18.76	19.42	3,643,478
22 Sep 22	19.70000 -0.06	20.13	18.96	19.81	3,593,597
21 Sep 22	19.76000 +0.06	19.94	19.25	19.82	2,771,493
20 Sep 22	19.70000 +0.08	20.17	19.57	19.67	2,517,147
19 Sep 22	19.62000 +0.62	19.74	18.67	18.67	2,288,603
16 Sep 22	19.00000 -0.55	19.16	18.46	19.14	3,947,049
15 Sep 22	19.55000 -0.25	20.42	19.39	19.63	2,584,087
14 Sep 22	19.80000 -0.05	20.15	19.34	19.64	2,645,304
13 Sep 22	19.85000 -1.27	20.49	19.84	20.27	1,997,996
12 Sep 22	21.12000 +0.90	21.16	20.45	20.47	2,125,283
09 Sep 22	20.22000 +0.84	20.37	19.68	19.74	2,111,381
08 Sep 22	19.38000 -0.01	19.69	19.04	19.23	2,390,301
07 Sep 22	19.39000 +0.49	19.40	18.63	18.94	1,563,386
06 Sep 22	18.90000 -0.48	19.34	18.58	19.27	2,291,807
02 Sep 22	19.38000 +0.03	20.06	19.02	19.68	3,422,403
01 Sep 22	19.35000 +0.11	19.39	18.36	19.07	3,892,021
31 Aug 22	19.24000 -0.51	19.99	19.18	19.82	4,498,561
30 Aug 22	19.75000 -1.03	21.04	19.67	21.01	3,100,390
29 Aug 22	20.78000 -0.54	21.60	20.64	21.11	4,070,719
26 Aug 22	21.32000 -0.80	22.54	21.24	22.31	2,074,852
25 Aug 22	22.12000 -0.31	22.86	21.93	22.60	3,313,823
24 Aug 22	22.43000 +0.81	23.00	21.55	21.63	4,564,445
23 Aug 22	21.62000 +2.14	21.74	19.45	19.45	5,126,894
22 Aug 22	19.48000 -0.90	20.12	19.31	19.94	4,558,057
19 Aug 22	20.38000 -0.95	21.08	20.27	20.99	4,055,199
18 Aug 22	21.33000 +0.10	21.51	21.11	21.21	3,830,334
17 Aug 22	21.23000 +0.19	21.35	20.50	20.74	2,968,129
16 Aug 22	21.04000 -0.81	21.72	20.56	21.65	4,746,074
15 Aug 22	21.85000 +2.16	22.13	19.47	19.48	7,289,189
12 Aug 22	19.69000 +0.92	19.70	18.88	19.01	4,622,532
11 Aug 22	18.77000 -1.76	19.68	18.47	19.60	11,465,309
10 Aug 22	20.53000 -3.13	22.50	20.25	22.24	14,826,645
09 Aug 22	23.66000 -1.00	24.47	23.23	24.36	3,788,577
08 Aug 22	24.66000 +0.89	25.30	24.10	24.37	7,071,614
05 Aug 22	23.77000 +0.34	23.77	22.73	22.94	2,755,300
04 Aug 22	23.43000 +0.38	24.19	22.80	24.00	6,151,617
03 Aug 22	23.05000 +1.12	23.21	22.04	22.17	3,151,452
02 Aug 22	21.93000 -0.06	22.20	21.47	21.65	2,474,690
01 Aug 22	21.99000 +0.89	22.51	20.83	21.02	6,236,675
29 Jul 22	21.10000 +0.57	21.23	20.33	20.54	2,765,794
28 Jul 22	20.53000 +0.47	20.57	19.36	20.10	1,920,791
27 Jul 22	20.06000 +1.51	20.11	18.82	18.89	3,404,804
26 Jul 22	18.55000 -0.33	18.84	18.49	18.66	2,513,582
25 Jul 22	18.88000 +0.20	19.11	18.48	18.89	1,342,968
22 Jul 22	18.68000 -0.46	19.18	18.51	19.18	2,848,308
21 Jul 22	19.14000 +0.66	19.22	18.40	18.47	2,880,201
20 Jul 22	18.48000 +0.24	18.53	17.96	18.20	3,193,508
19 Jul 22	18.24000 +0.68	18.46	17.83	17.97	3,703,055
18 Jul 22	17.56000 +0.03	18.33	17.42	17.82	2,331,300
15 Jul 22	17.53000 +0.52	17.86	17.03	17.40	4,429,720
14 Jul 22	17.01000 -0.89	17.78	16.99	17.58	2,419,760
13 Jul 22	17.90000 +0.05	18.31	17.52	17.78	2,938,477
12 Jul 22	17.85000 +0.52	18.09	17.06	17.17	4,143,423
11 Jul 22	17.33000 -1.16	18.12	17.29	18.09	2,720,912
08 Jul 22	18.49000 +0.01	18.86	18.13	18.47	2,637,381
07 Jul 22	18.48000 +0.42	18.78	18.24	18.39	4,472,622
06 Jul 22	18.06000 -0.60	18.61	17.64	18.43	4,141,003
05 Jul 22	18.66000 +0.78	18.68	16.97	17.53	4,537,034
01 Jul 22	17.88000 -0.08	18.28	17.57	17.81	3,350,616
30 Jun 22	17.96000 -0.33	18.50	17.29	17.94	3,601,648
29 Jun 22	18.29000 -0.38	18.68	18.05	18.68	2,848,433
28 Jun 22	18.67000 -1.18	20.25	18.60	19.91	2,849,195
27 Jun 22	19.85000 +0.11	19.98	19.25	19.98	3,110,323
24 Jun 22	19.74000 +0.26	20.09	19.48	19.66	3,925,998
23 Jun 22	19.48000 +0.37	19.84	19.06	19.35	4,506,714
22 Jun 22	19.11000 +0.12	19.38	18.71	18.74	4,863,241
21 Jun 22	18.99000 +0.21	19.45	18.90	18.90	4,240,453
17 Jun 22	18.78000 +0.10	19.17	18.58	18.81	4,148,750
16 Jun 22	18.68000 -0.85	19.23	18.00	18.95	3,542,853
15 Jun 22	19.53000 +0.68	19.79	18.96	19.09	7,241,616
14 Jun 22	18.85000 -0.14	19.26	18.64	19.01	2,383,806
13 Jun 22	18.99000 -1.46	19.69	18.80	19.39	5,670,677
10 Jun 22	20.45000 -1.69	21.76	20.29	21.54	4,548,309
09 Jun 22	22.14000 -0.60	22.63	21.90	22.45	2,332,356
08 Jun 22	22.74000 -0.96	23.44	22.57	23.08	4,051,672
07 Jun 22	23.70000 +0.87	23.70	21.94	21.94	9,935,731
06 Jun 22	22.83000 +0.11	23.21	22.48	23.19	2,613,463
03 Jun 22	22.72000 -0.52	23.15	22.27	22.75	3,835,532
02 Jun 22	23.24000 +1.46	23.26	21.80	21.86	1,867,451
01 Jun 22	21.78000 -0.83	23.10	21.60	22.68	1,826,698
31 May 22	22.61000 -0.83	23.75	22.28	23.33	4,316,544
27 May 22	23.44000 +0.83	23.47	22.55	22.55	2,939,818
26 May 22	22.61000 +1.37	23.09	21.05	21.16	3,328,440
25 May 22	21.24000 +0.52	21.44	20.18	20.51	3,911,738
24 May 22	20.72000 -0.98	21.28	20.33	21.28	2,544,385
23 May 22	21.70000 +0.33	21.99	21.33	21.62	3,472,599
20 May 22	21.37000 +0.52	21.68	20.42	21.23	4,467,822
19 May 22	20.85000 +1.62	21.03	19.19	19.26	3,440,759
18 May 22	19.23000 -0.77	19.98	19.11	19.69	3,279,390
17 May 22	20.00000 +0.91	20.23	19.32	19.56	4,010,966
16 May 22	19.09000 -1.15	20.15	18.94	20.15	4,093,212
13 May 22	20.24000 +0.66	20.77	19.50	19.83	7,956,794
12 May 22	19.58000 +1.49	22.82	17.89	18.06	17,944,158
11 May 22	18.09000 -0.56	19.28	18.01	18.60	4,168,305
10 May 22	18.65000 -0.28	19.75	18.40	19.41	5,527,956
09 May 22	18.93000 -1.21	20.16	18.47	19.65	9,263,181
06 May 22	20.14000 -1.29	21.35	20.13	21.19	5,617,895
05 May 22	21.43000 -0.40	21.67	20.93	21.15	7,459,786
04 May 22	21.83000 -1.76	22.07	19.20	21.66	16,803,176
03 May 22	23.59000 -0.57	24.30	23.31	24.27	2,879,305
02 May 22	24.16000 -0.45	24.52	23.42	24.34	5,299,428
29 Apr 22	24.61000 -0.38	25.85	24.54	25.27	3,739,248
28 Apr 22	24.99000 +1.04	25.22	23.63	24.02	5,099,277
27 Apr 22	23.95000 -0.80	25.14	23.75	24.62	5,336,315
26 Apr 22	24.75000 -1.24	25.87	24.40	25.60	3,386,774
25 Apr 22	25.99000 +0.42	26.11	25.09	25.35	3,458,412
22 Apr 22	25.57000 -1.08	26.86	25.26	26.61	4,807,618
21 Apr 22	26.65000 -1.50	28.65	26.54	28.45	2,913,038
20 Apr 22	28.15000 +0.00	28.34	27.64	28.34	1,810,523
19 Apr 22	28.15000 +0.67	28.30	27.09	27.30	3,093,081
18 Apr 22	27.48000 -0.72	28.04	27.29	28.04	2,474,539
14 Apr 22	28.20000 -0.90	28.92	27.81	28.86	4,432,555
13 Apr 22	29.10000 +0.23	29.43	28.53	28.80	3,560,147
12 Apr 22	28.87000 -0.74	30.66	28.74	30.20	4,724,323
11 Apr 22	29.61000 -0.25	29.98	28.81	29.70	2,306,197
08 Apr 22	29.86000 -0.85	30.69	29.76	30.59	3,483,574
07 Apr 22	30.71000 +0.21	30.92	29.70	30.43	4,530,767
06 Apr 22	30.50000 -0.80	30.69	29.66	30.45	4,483,175
05 Apr 22	31.30000 -0.44	31.96	30.65	31.74	3,795,563
04 Apr 22	31.74000 +0.77	31.81	31.00	31.07	2,041,182
01 Apr 22	30.97000 +0.87	31.31	30.12	30.43	4,513,158
31 Mar 22	30.10000 -1.08	31.28	29.71	31.28	4,901,116
30 Mar 22	31.18000 -2.32	33.30	31.05	33.30	3,907,151
29 Mar 22	33.50000 +1.44	33.63	32.40	32.99	5,289,216
28 Mar 22	32.06000 -0.06	33.12	31.44	32.54	1,632,849
25 Mar 22	32.12000 -0.18	33.30	31.95	32.77	3,482,276
24 Mar 22	32.30000 +0.98	32.41	31.20	31.38	2,407,109
23 Mar 22	31.32000 -1.82	31.91	30.50	31.45	5,773,878
22 Mar 22	33.14000 +0.81	33.83	32.90	32.97	2,291,011
21 Mar 22	32.33000 -0.08	32.99	31.85	31.96	1,785,296
18 Mar 22	32.41000 +1.04	32.77	30.96	31.38	3,983,370
17 Mar 22	31.37000 -0.08	31.79	30.34	30.74	4,421,125
16 Mar 22	31.45000 +2.31	31.76	29.84	29.84	5,725,385
15 Mar 22	29.14000 +0.81	29.21	27.52	28.21	2,992,083
14 Mar 22	28.33000 -1.24	30.00	28.16	29.94	2,028,989
11 Mar 22	29.57000 -1.42	31.03	29.56	31.00	3,697,136
10 Mar 22	30.99000 -0.42	31.29	30.23	30.40	3,813,929
09 Mar 22	31.41000 +3.40	31.60	28.94	28.94	5,313,163
08 Mar 22	28.01000 +1.50	28.33	25.87	26.52	5,067,592
07 Mar 22	26.51000 -2.70	29.07	26.51	28.99	5,137,427
04 Mar 22	29.21000 -1.89	31.14	28.84	30.66	13,676,227
03 Mar 22	31.10000 -0.66	32.04	30.69	31.82	5,438,814
02 Mar 22	31.76000 +0.13	32.55	31.37	31.91	2,222,677
01 Mar 22	31.63000 -0.71	33.82	31.41	32.33	2,290,120
28 Feb 22	32.34000 -0.01	32.36	31.22	31.96	2,169,901
25 Feb 22	32.35000 -0.45	33.03	31.23	32.82	3,317,143
24 Feb 22	32.80000 -0.65	32.91	30.94	31.19	6,381,766
23 Feb 22	33.45000 -0.39	34.80	33.40	34.20	3,315,202
22 Feb 22	33.84000 -0.33	34.57	33.63	34.00	3,560,204
18 Feb 22	34.17000 -0.41	35.42	34.03	34.67	3,602,063
17 Feb 22	34.58000 -1.17	35.15	34.38	35.05	2,543,053
16 Feb 22	35.75000 +0.41	36.36	34.87	34.96	2,801,339
15 Feb 22	35.34000 +1.93	35.61	34.21	34.35	4,116,885
14 Feb 22	33.41000 -0.19	34.59	33.18	33.77	2,789,366
11 Feb 22	33.60000 +0.57	35.03	33.26	33.42	5,579,841
10 Feb 22	33.03000 -1.22	35.79	32.83	33.68	7,911,405
09 Feb 22	34.25000 +2.08	34.62	32.61	32.99	9,188,100
08 Feb 22	32.17000 +0.20	32.28	31.06	31.95	2,722,900
07 Feb 22	31.97000 -0.11	32.74	31.50	31.85	1,513,616
04 Feb 22	32.08000 +0.49	32.34	30.98	31.16	3,202,952
03 Feb 22	31.59000 -0.78	32.15	31.27	31.47	1,388,451
02 Feb 22	32.37000 -1.41	33.62	31.92	33.49	3,002,845
01 Feb 22	33.78000 +0.47	33.93	32.51	33.34	2,865,822
31 Jan 22	33.31000 +2.06	33.34	31.28	31.28	2,628,090
28 Jan 22	31.25000 -0.02	31.67	30.11	31.19	2,598,657
27 Jan 22	31.27000 -0.29	33.03	30.90	33.01	3,696,275
26 Jan 22	31.56000 +0.75	33.17	31.35	31.52	6,216,638
25 Jan 22	30.81000 +0.90	31.34	29.25	29.41	3,814,069
24 Jan 22	29.91000 +0.22	30.05	28.34	28.59	5,413,590
21 Jan 22	29.69000 -0.73	30.48	29.30	30.31	3,730,535
20 Jan 22	30.42000 +1.36	31.43	30.06	30.11	4,058,741
19 Jan 22	29.06000 +1.76	29.50	27.59	27.82	2,918,746
18 Jan 22	27.30000 -1.44	28.57	27.23	28.39	2,724,924
14 Jan 22	28.74000 -0.57	29.56	28.02	29.14	2,941,865
13 Jan 22	29.31000 -1.30	30.59	29.17	30.45	2,659,637
12 Jan 22	30.61000 +0.48	31.04	29.82	30.13	3,509,952
11 Jan 22	30.13000 +2.41	30.34	27.06	27.09	4,588,677
10 Jan 22	27.72000 -0.02	27.79	26.48	27.06	5,189,643
07 Jan 22	27.74000 +0.65	28.65	27.16	27.57	4,800,532
06 Jan 22	27.09000 +0.35	27.48	25.82	26.62	4,486,921
05 Jan 22	26.74000 -1.39	28.60	26.52	27.69	6,640,943
04 Jan 22	28.13000 -0.86	29.32	27.75	29.17	4,169,471
03 Jan 22	28.99000 +0.25	29.01	28.01	28.57	2,058,162
31 Dec 21	28.74000 +0.16	28.86	28.31	28.35	1,403,956
30 Dec 21	28.58000 +0.70	28.86	27.76	27.86	1,717,810
29 Dec 21	27.88000 -0.72	28.45	27.70	28.44	2,552,359
28 Dec 21	28.60000 -1.78	30.20	28.50	30.15	3,380,135
27 Dec 21	30.38000 +0.54	30.99	29.80	29.80	2,581,185
23 Dec 21	29.84000 +0.32	30.08	29.08	29.45	2,708,636
22 Dec 21	29.52000 +0.03	29.55	28.77	28.99	4,296,797
21 Dec 21	29.49000 +0.58	29.64	28.95	29.09	3,428,780
20 Dec 21	28.91000 -0.38	29.02	27.76	28.07	2,480,788
17 Dec 21	29.29000 +0.20	29.61	28.35	28.60	3,729,200
16 Dec 21	29.09000 -1.12	30.59	28.79	30.50	3,650,028
15 Dec 21	30.21000 +1.04	30.28	28.29	29.09	3,799,074
14 Dec 21	29.17000 -1.99	29.56	28.46	29.34	8,200,786
13 Dec 21	31.16000 +1.05	32.23	30.25	30.33	3,768,860
10 Dec 21	30.11000 +0.19	30.57	29.67	30.19	2,962,254
09 Dec 21	29.92000 -0.21	30.42	29.28	29.89	2,685,220
08 Dec 21	30.13000 +0.13	30.79	29.92	30.05	5,065,746
07 Dec 21	30.00000 +0.37	30.85	29.90	30.35	2,907,108
06 Dec 21	29.63000 +0.63	29.90	27.71	28.60	3,044,857
03 Dec 21	29.00000 -0.13	30.02	28.65	30.01	3,728,848
02 Dec 21	29.13000 -0.01	30.43	28.82	29.17	5,560,209
01 Dec 21	29.14000 +0.46	30.70	28.60	29.09	4,594,541
30 Nov 21	28.68000 -1.16	29.84	28.22	29.51	4,421,008
29 Nov 21	29.84000 +0.28	30.45	29.56	30.33	2,438,074
26 Nov 21	29.56000 -0.81	29.72	29.23	29.48	1,750,355
24 Nov 21	30.37000 +0.30	30.60	29.41	29.73	4,052,944
23 Nov 21	30.07000 +1.37	30.11	27.65	27.65	4,429,337
22 Nov 21	28.70000 -1.05	30.59	28.47	30.10	4,569,579
19 Nov 21	29.75000 +0.60	30.31	29.12	29.57	4,717,256
18 Nov 21	29.15000 -1.22	30.47	28.94	30.40	7,338,766
17 Nov 21	30.37000 -1.98	32.24	30.20	31.74	5,235,466
16 Nov 21	32.35000 -1.48	33.13	31.99	33.10	3,729,694
15 Nov 21	33.83000 +0.06	34.43	33.78	34.00	1,381,201
12 Nov 21	33.77000 -0.21	33.94	33.06	33.81	2,396,694
11 Nov 21	33.98000 +1.03	34.86	33.48	33.57	3,344,540
10 Nov 21	32.95000 -0.97	34.48	32.68	33.99	2,699,477
09 Nov 21	33.92000 -0.16	35.29	33.62	34.27	2,516,993
08 Nov 21	34.08000 -0.90	35.47	33.99	35.00	4,478,404
05 Nov 21	34.98000 +2.64	35.34	32.55	32.71	6,579,021
04 Nov 21	32.34000 -1.00	34.50	32.33	33.27	5,687,523
03 Nov 21	33.34000 +0.50	33.66	32.28	32.87	3,815,334
02 Nov 21	32.84000 -1.25	34.00	32.43	33.94	2,616,540
01 Nov 21	34.09000 +1.28	34.34	32.83	32.83	3,147,548
29 Oct 21	32.81000 -0.96	33.74	32.52	33.54	3,026,273
28 Oct 21	33.77000 +0.09	33.88	32.22	33.14	3,893,046
27 Oct 21	33.68000 -0.11	34.58	33.59	33.79	2,735,748
26 Oct 21	33.79000 -1.20	34.46	33.47	34.08	2,715,683
25 Oct 21	34.99000 +1.35	35.59	34.25	34.30	6,439,992
22 Oct 21	33.64000 -0.39	34.26	31.66	33.74	8,525,858
21 Oct 21	34.03000 -1.90	35.60	33.60	34.96	6,333,975
20 Oct 21	35.93000 +0.27	36.68	35.04	35.69	4,365,255
19 Oct 21	35.66000 -1.21	36.78	35.51	36.70	3,251,531
18 Oct 21	36.87000 +0.16	37.52	36.38	36.38	4,973,302
15 Oct 21	36.71000 +2.61	37.44	34.78	35.20	10,604,563
14 Oct 21	34.10000 -0.90	35.82	34.00	35.40	6,477,960
13 Oct 21	35.00000 -0.26	36.56	34.88	35.51	8,765,766
12 Oct 21	35.26000 -1.77	37.71	34.99	37.64	7,411,259
11 Oct 21	37.03000 -3.13	39.00	37.03	38.91	7,614,053
08 Oct 21	40.16000 -1.57	42.31	40.03	41.51	7,217,457
07 Oct 21	41.73000 +2.15	41.83	39.65	39.75	16,903,088
06 Oct 21	39.58000 -0.62	39.64	37.44	38.69	7,255,555
05 Oct 21	40.20000 -0.25	41.90	39.13	40.74	6,080,627
04 Oct 21	40.45000 -1.60	42.76	40.10	40.82	12,617,999
01 Oct 21	42.05000 +1.88	42.80	39.39	40.41	4,611,666
30 Sep 21	40.17000 -0.91	41.44	40.02	41.44	2,503,058
29 Sep 21	41.08000 -0.56	42.32	40.37	41.81	2,677,193
28 Sep 21	41.64000 -1.84	43.51	41.27	43.29	1,867,049
27 Sep 21	43.48000 -0.77	43.95	43.01	43.81	1,314,445
24 Sep 21	44.25000 -1.23	45.42	43.83	45.16	1,226,221
23 Sep 21	45.48000 -0.88	46.76	45.28	46.70	1,265,180
22 Sep 21	46.36000 +0.85	46.98	45.53	46.08	2,084,395
21 Sep 21	45.51000 +1.97	45.73	43.56	44.00	1,393,737
20 Sep 21	43.54000 -1.54	44.89	42.56	44.04	1,648,020
17 Sep 21	45.08000 -1.08	46.74	44.82	46.05	1,447,835
16 Sep 21	46.16000 -0.34	46.55	45.86	46.34	718,231
15 Sep 21	46.50000 -0.35	47.07	46.44	46.96	713,839
14 Sep 21	46.85000 -0.54	47.86	46.52	47.33	1,036,879
13 Sep 21	47.39000 -0.25	48.53	47.04	47.98	1,611,523
10 Sep 21	47.64000 -1.19	49.44	47.60	49.28	938,970
09 Sep 21	48.83000 +0.90	49.68	47.50	47.86	809,270
08 Sep 21	47.93000 -2.82	50.69	47.90	50.50	2,110,260
07 Sep 21	50.75000 +0.75	51.87	48.70	49.27	864,738
03 Sep 21	50.00000 -1.17	51.40	49.41	51.07	1,203,370
02 Sep 21	51.17000 +1.16	53.08	49.53	50.11	2,896,022
01 Sep 21	50.01000 +1.36	51.08	48.41	48.63	1,690,310
31 Aug 21	48.65000 -0.24	49.16	47.95	48.98	1,308,372
30 Aug 21	48.89000 +0.23	49.25	47.79	48.85	584,367
27 Aug 21	48.66000 +1.20	49.12	47.12	47.55	1,250,643
26 Aug 21	47.46000 -0.60	48.63	47.27	48.03	1,553,426
25 Aug 21	48.06000 +0.86	48.17	46.95	47.30	1,992,373
24 Aug 21	47.20000 +1.77	47.28	45.65	45.65	840,394
23 Aug 21	45.43000 +0.32	45.94	44.76	45.11	624,545
20 Aug 21	45.11000 -0.08	45.50	43.83	45.20	732,871
19 Aug 21	45.19000 +0.61	45.30	43.36	43.85	1,170,587
18 Aug 21	44.58000 -0.44	45.36	44.44	45.05	1,128,634
17 Aug 21	45.02000 -1.16	45.96	44.21	45.62	1,126,256
16 Aug 21	46.18000 -1.23	47.31	46.03	47.03	1,097,242
13 Aug 21	47.41000 -0.58	48.13	47.38	48.09	926,027
12 Aug 21	47.99000 -0.27	48.42	47.40	48.21	574,835
11 Aug 21	48.26000 -0.74	49.22	48.01	49.22	960,299
10 Aug 21	49.00000 -0.51	49.94	48.35	49.64	985,087
09 Aug 21	49.51000 +1.49	50.25	47.82	48.25	1,743,191
06 Aug 21	48.02000 +1.23	48.08	46.37	46.78	1,765,251
05 Aug 21	46.79000 +1.21	48.15	45.71	46.02	2,790,857
04 Aug 21	45.58000 +3.28	47.47	43.95	44.43	4,127,883
03 Aug 21	42.30000 +0.61	42.55	41.25	41.59	1,308,599
02 Aug 21	41.69000 +0.63	42.54	40.97	41.56	825,460
30 Jul 21	41.06000 -0.88	41.72	40.76	41.33	2,413,161
29 Jul 21	41.94000 +0.72	41.97	41.01	41.25	797,029
28 Jul 21	41.22000 +0.66	41.70	40.17	40.83	621,093
27 Jul 21	40.56000 -1.55	42.15	39.53	42.15	2,600,428
26 Jul 21	42.11000 +1.15	42.26	40.65	40.70	1,751,976
23 Jul 21	40.96000 +0.48	41.89	40.50	40.71	2,756,320
22 Jul 21	40.48000 -0.58	41.65	40.06	41.09	449,829
21 Jul 21	41.06000 +0.65	41.17	39.92	40.41	377,805
20 Jul 21	40.41000 +1.11	40.56	38.52	39.25	931,445
19 Jul 21	39.30000 -2.46	41.50	38.90	41.36	1,608,351
16 Jul 21	41.76000 +1.06	42.02	41.01	41.51	1,716,476
15 Jul 21	40.70000 -0.12	41.24	40.24	40.73	1,432,485
14 Jul 21	40.82000 -0.51	42.00	40.13	41.70	1,168,917
13 Jul 21	41.33000 +0.79	42.03	40.18	40.45	697,611
12 Jul 21	40.54000 +0.19	40.72	39.82	40.52	397,980
09 Jul 21	40.35000 +0.43	41.23	39.63	40.28	356,986
08 Jul 21	39.92000 -1.40	40.51	39.71	40.46	759,326
07 Jul 21	41.32000 +0.19	41.99	40.20	41.30	846,781
06 Jul 21	41.13000 -1.31	42.53	40.94	42.27	696,485
02 Jul 21	42.44000 +0.04	42.92	41.80	42.60	853,605
01 Jul 21	42.40000 -1.15	43.59	41.85	43.42	932,281
30 Jun 21	43.55000 -1.04	44.60	43.28	44.37	777,662
29 Jun 21	44.59000 -0.39	45.68	44.26	45.24	551,934
28 Jun 21	44.98000 +0.07	45.19	44.23	44.98	434,864
25 Jun 21	44.91000 -0.88	46.20	44.69	46.06	578,591
24 Jun 21	45.79000 -0.41	46.80	45.34	46.80	835,969
23 Jun 21	46.20000 +0.53	46.62	45.56	45.77	449,170
22 Jun 21	45.67000 -0.03	45.99	45.00	45.62	568,230
21 Jun 21	45.70000 -0.30	46.37	45.29	45.87	1,719,715
18 Jun 21	46.00000 +0.04	46.78	45.63	46.13	1,145,609
17 Jun 21	45.96000 +1.31	46.68	44.42	44.62	1,160,289
16 Jun 21	44.65000 +0.30	44.96	43.88	44.23	1,084,408
15 Jun 21	44.35000 -0.04	44.79	43.89	44.47	658,607
14 Jun 21	44.39000 +0.21	44.88	44.08	44.29	1,218,908
11 Jun 21	44.18000 +0.65	44.53	43.40	43.66	820,068
10 Jun 21	43.53000 +1.23	43.78	41.81	42.37	1,328,096
09 Jun 21	42.30000 +0.76	42.55	41.59	41.59	1,388,484
08 Jun 21	41.54000 +0.12	41.67	40.59	41.35	810,498
07 Jun 21	41.42000 +0.97	41.94	40.11	40.51	933,323
04 Jun 21	40.45000 +0.92	40.57	39.79	39.82	1,698,450
03 Jun 21	39.53000 -0.47	39.80	39.27	39.74	489,359
02 Jun 21	40.00000 +0.50	40.87	39.08	39.52	2,273,662
01 Jun 21	39.50000 -0.16	40.49	39.32	40.41	1,209,387
28 May 21	39.66000 +0.94	40.23	38.42	38.85	988,941
27 May 21	38.72000 -1.11	40.37	38.31	39.85	1,486,975
26 May 21	39.83000 +1.08	40.19	38.76	38.94	2,660,289
25 May 21	38.75000 -1.11	40.76	38.61	40.76	1,913,999
24 May 21	39.86000 -0.64	40.72	39.05	40.72	2,144,986
21 May 21	40.50000 -1.18	42.25	40.34	42.05	1,369,721
20 May 21	41.68000 -0.32	42.40	41.56	42.07	3,221,876
19 May 21	42.00000 -0.14	42.19	41.22	41.32	1,019,651
18 May 21	42.14000 -0.75	43.80	42.05	43.19	830,939
17 May 21	42.89000 -0.01	43.24	42.29	42.93	898,064
14 May 21	42.90000 +1.81	43.13	41.46	41.84	4,505,373
13 May 21	41.09000 -0.35	42.55	40.37	42.39	1,874,841
12 May 21	41.44000 -2.51	43.68	41.32	43.45	1,809,271
11 May 21	43.95000 +1.32	44.45	40.80	40.85	1,514,469
10 May 21	42.63000 -2.15	44.70	42.51	44.69	1,070,236
07 May 21	44.78000 +2.32	44.98	42.73	42.73	1,615,560
06 May 21	42.46000 -0.31	43.07	41.05	43.04	1,392,190
05 May 21	42.77000 +4.34	44.19	39.60	39.60	6,424,353
04 May 21	38.43000 -0.69	39.01	38.01	38.92	1,203,000
03 May 21	39.12000 -0.48	40.28	39.03	39.78	1,276,057
30 Apr 21	39.60000 +0.10	39.73	38.43	38.81	1,258,209
29 Apr 21	39.50000 -0.01	40.48	38.76	40.39	958,506
28 Apr 21	39.51000 +1.21	39.56	37.39	38.18	1,195,202
27 Apr 21	38.30000 -1.10	39.84	38.17	39.84	1,085,113
26 Apr 21	39.40000 -0.63	40.40	38.60	40.31	1,174,440
23 Apr 21	40.03000 +0.50	40.36	39.48	39.59	814,107
22 Apr 21	39.53000 +0.00	40.82	39.30	39.79	1,089,106
21 Apr 21	39.53000 +1.13	39.70	38.09	38.09	716,424
20 Apr 21	38.40000 -0.01	38.64	37.40	38.11	727,483
19 Apr 21	38.41000 -0.46	39.71	37.66	38.63	1,000,354
16 Apr 21	38.87000 -0.16	39.25	38.21	39.11	446,941
15 Apr 21	39.03000 -0.17	39.70	38.67	39.69	1,154,705
14 Apr 21	39.20000 +0.53	39.81	38.72	38.94	1,062,837
13 Apr 21	38.67000 +0.42	39.42	37.71	38.43	844,878
12 Apr 21	38.25000 -0.76	39.19	37.80	39.10	895,114
09 Apr 21	39.01000 -0.01	39.02	38.15	38.96	1,104,073
08 Apr 21	39.02000 +0.54	39.47	38.28	38.81	1,016,278
07 Apr 21	38.48000 -0.40	39.22	38.30	38.85	821,603
06 Apr 21	38.88000 -0.13	39.35	38.57	39.11	882,751
05 Apr 21	39.01000 -0.68	40.00	38.53	40.00	1,015,285
01 Apr 21	39.69000 +2.02	40.10	37.64	37.80	1,543,688
31 Mar 21	37.67000 +0.96	38.66	36.52	37.23	1,258,146
30 Mar 21	36.71000 -0.26	37.38	36.19	36.86	800,876
29 Mar 21	36.97000 -0.65	37.49	35.99	37.25	696,289
26 Mar 21	37.62000 -0.06	37.85	36.28	37.72	768,379
25 Mar 21	37.68000 +1.13	37.70	35.60	36.11	846,601
24 Mar 21	36.55000 -2.03	38.93	36.44	38.93	1,038,901
23 Mar 21	38.58000 -1.18	39.94	38.39	39.76	663,705
22 Mar 21	39.76000 +0.12	40.29	39.12	39.64	837,493
19 Mar 21	39.64000 +1.65	39.88	37.65	37.92	2,410,010
18 Mar 21	37.99000 -2.82	40.59	37.84	40.59	1,429,555
17 Mar 21	40.81000 +0.12	41.02	39.12	40.23	1,300,679
16 Mar 21	40.69000 -0.24	41.33	40.10	41.24	586,567
15 Mar 21	40.93000 +0.26	41.00	39.83	40.35	897,874
12 Mar 21	40.67000 -0.27	40.87	39.00	40.12	793,943
11 Mar 21	40.94000 +2.64	41.21	39.17	39.97	1,449,797
10 Mar 21	38.30000 +0.38	39.11	37.42	38.49	1,572,354
09 Mar 21	37.92000 +0.38	39.35	37.27	38.51	1,817,255
08 Mar 21	37.54000 -3.26	41.57	37.50	40.61	1,250,303
05 Mar 21	40.80000 +0.40	41.37	37.47	41.01	2,166,480
04 Mar 21	40.40000 -0.95	42.59	39.18	41.69	2,155,707
03 Mar 21	41.35000 -2.02	43.96	40.44	42.84	1,726,133
02 Mar 21	43.37000 -0.75	44.23	41.93	43.50	1,461,637
01 Mar 21	44.12000 -0.02	45.95	43.70	44.66	1,326,175
26 Feb 21	44.14000 -1.03	46.12	43.82	45.55	1,052,119
25 Feb 21	45.17000 -2.56	49.22	44.86	47.80	1,587,159
24 Feb 21	47.73000 +1.08	47.99	44.60	46.40	1,762,696
23 Feb 21	46.65000 +0.59	46.85	42.42	45.26	1,377,331
22 Feb 21	46.06000 -3.89	48.50	45.76	48.13	1,764,508
19 Feb 21	49.95000 +1.23	50.88	49.17	49.17	653,742
18 Feb 21	48.72000 -1.53	50.10	48.34	49.66	1,170,358
17 Feb 21	50.25000 +0.32	50.45	47.60	48.85	783,727
16 Feb 21	49.93000 +1.51	51.49	48.96	49.28	921,786
12 Feb 21	48.42000 -0.09	49.73	48.01	48.32	647,832
11 Feb 21	48.51000 +1.10	48.54	46.88	47.78	793,911
10 Feb 21	47.41000 -0.50	48.83	47.34	48.48	625,787
09 Feb 21	47.91000 -0.82	48.43	47.04	48.32	1,001,317
08 Feb 21	48.73000 +0.18	49.49	48.01	49.08	765,672
05 Feb 21	48.55000 +0.27	49.25	47.91	48.76	1,128,767
04 Feb 21	48.28000 +0.26	49.35	48.09	48.40	659,158
03 Feb 21	48.02000 -0.83	49.64	47.30	48.67	1,349,629
02 Feb 21	48.85000 +1.70	50.21	48.00	48.22	2,271,618
01 Feb 21	47.15000 +3.51	47.30	44.37	44.55	1,268,674
29 Jan 21	43.64000 -1.23	45.50	43.18	45.01	1,895,211
28 Jan 21	44.87000 +0.35	45.91	44.38	44.79	1,341,198
27 Jan 21	44.52000 -1.02	45.62	43.88	45.19	1,997,665
26 Jan 21	45.54000 +2.37	46.10	44.31	44.63	1,779,967
25 Jan 21	43.17000 +1.06	43.80	42.10	42.11	1,980,293
22 Jan 21	42.11000 -0.72	42.36	41.56	42.30	1,243,535
21 Jan 21	42.83000 +0.25	43.04	42.07	42.78	1,451,097
20 Jan 21	42.58000 -0.73	44.32	42.24	43.53	1,477,553
19 Jan 21	43.31000 +3.52	43.32	40.60	40.92	2,809,928
15 Jan 21	39.79000 -0.76	40.48	39.64	40.12	1,158,470
14 Jan 21	40.55000 +0.82	41.07	39.58	40.12	778,400
13 Jan 21	39.73000 -0.77	40.96	39.39	40.64	832,336
12 Jan 21	40.50000 +1.40	40.68	38.96	39.36	669,368
11 Jan 21	39.10000 -1.35	40.20	38.96	39.81	852,752
08 Jan 21	40.45000 +2.18	40.53	38.15	38.50	1,462,029
07 Jan 21	38.27000 +0.69	38.64	37.54	37.95	1,312,912
06 Jan 21	37.58000 -1.36	38.50	37.40	38.50	1,754,544
05 Jan 21	38.94000 -0.27	39.90	38.85	39.18	841,895
04 Jan 21	39.21000 -0.46	40.31	38.74	40.07	1,164,597
31 Dec 20	39.67000 -0.81	40.41	39.38	40.41	456,402
30 Dec 20	40.48000 +0.47	40.63	39.45	40.22	750,225
29 Dec 20	40.01000 -0.17	40.72	39.70	40.52	801,937
28 Dec 20	40.18000 -1.17	42.36	39.82	41.73	897,599
24 Dec 20	41.35000 +0.35	41.67	40.79	41.05	216,980
23 Dec 20	41.00000 +0.69	41.24	39.92	40.53	870,883
22 Dec 20	40.31000 -0.42	41.49	39.92	41.17	1,627,547
21 Dec 20	40.73000 +0.34	40.95	39.38	39.58	1,198,881
18 Dec 20	40.39000 -0.74	41.59	39.81	41.05	1,777,772
17 Dec 20	41.13000 +1.06	41.54	40.21	40.23	1,851,209
16 Dec 20	40.07000 +1.69	40.36	38.54	38.88	2,767,466
15 Dec 20	38.38000 +1.66	38.77	36.41	37.23	2,389,288
14 Dec 20	36.72000 +0.95	37.65	35.56	35.95	2,499,411
11 Dec 20	35.77000 -1.31	37.02	34.53	36.89	6,651,568
10 Dec 20	37.08000 -0.85	38.14	36.19	37.59	2,805,904
09 Dec 20	37.93000 -1.02	39.25	37.66	39.23	1,308,276
08 Dec 20	38.95000 +0.42	39.03	37.60	38.61	4,546,062
07 Dec 20	38.53000 +0.07	38.98	37.80	38.45	2,945,891
04 Dec 20	38.46000 -0.05	38.99	37.36	38.51	5,864,538
03 Dec 20	38.51000 -1.90	39.95	38.16	39.00	9,264,645
02 Dec 20	40.41000 -0.04	41.52	39.48	40.08	1,266,070
01 Dec 20	40.45000 -0.56	40.50	38.98	40.43	1,555,970
30 Nov 20	41.01000 -0.65	42.27	39.79	41.60	997,797
27 Nov 20	41.66000 -0.32	43.25	40.89	41.98	543,084
25 Nov 20	41.98000 -0.02	42.23	41.40	41.99	507,352
24 Nov 20	42.00000 +1.23	42.07	39.86	41.38	907,668
23 Nov 20	40.77000 +0.77	40.77	39.18	40.02	421,584
20 Nov 20	40.00000 -0.60	40.48	39.17	40.48	805,455
19 Nov 20	40.60000 +1.15	40.85	38.76	39.39	756,877
18 Nov 20	39.45000 -0.95	41.23	38.65	40.40	1,248,222
17 Nov 20	40.40000 +0.67	40.46	38.87	39.78	622,206
16 Nov 20	39.73000 +1.16	40.18	38.25	39.10	610,868
13 Nov 20	38.57000 +0.08	39.00	37.80	38.72	997,824
12 Nov 20	38.49000 -1.03	40.42	37.23	39.29	981,540
11 Nov 20	39.52000 +0.20	42.38	39.35	39.62	1,469,976
10 Nov 20	39.32000 -3.74	43.85	38.40	42.60	2,737,302
09 Nov 20	43.06000 +0.92	44.87	41.84	44.54	1,905,440
06 Nov 20	42.14000 -0.81	43.22	41.15	42.91	671,430
05 Nov 20	42.95000 +2.57	43.63	40.87	41.42	927,810
04 Nov 20	40.38000 -1.96	42.14	39.54	42.09	2,625,770
03 Nov 20	42.34000 +1.22	42.68	40.79	41.53	467,938
02 Nov 20	41.12000 +1.04	41.83	40.53	41.24	323,558
30 Oct 20	40.08000 -0.32	40.19	38.82	39.96	1,141,475
29 Oct 20	40.40000 -0.23	41.19	39.79	40.66	594,448
28 Oct 20	40.63000 -2.48	42.35	40.32	41.88	1,334,910
27 Oct 20	43.11000 +0.33	43.50	42.51	42.77	626,597
26 Oct 20	42.78000 -0.68	43.40	41.45	42.97	571,695
23 Oct 20	43.46000 -0.21	43.93	42.48	43.65	523,571
22 Oct 20	43.67000 -1.83	45.99	42.75	45.51	839,903
21 Oct 20	45.50000 +1.01	45.80	44.02	44.58	743,724
20 Oct 20	44.49000 +2.38	44.77	42.31	42.31	695,964
19 Oct 20	42.11000 -0.11	43.60	42.04	42.48	536,043
16 Oct 20	42.22000 +0.03	43.32	41.63	43.07	407,678
15 Oct 20	42.19000 -0.81	42.55	41.16	41.71	422,479
14 Oct 20	43.00000 +1.84	44.24	41.08	41.50	1,143,721
13 Oct 20	41.16000 -1.38	42.58	40.41	42.26	1,331,578
12 Oct 20	42.54000 -0.03	43.25	42.25	43.00	157,646
09 Oct 20	42.57000 -0.41	43.52	42.00	43.42	365,242
08 Oct 20	42.98000 +1.22	43.12	41.94	42.25	409,718
07 Oct 20	41.76000 -1.32	43.97	41.40	43.58	457,821
06 Oct 20	43.08000 +0.99	43.46	41.81	42.17	656,411
05 Oct 20	42.09000 +1.18	42.63	41.20	41.43	318,272
02 Oct 20	40.91000 -0.99	42.60	40.66	40.85	789,109
01 Oct 20	41.90000 +0.21	42.25	41.41	41.68	1,001,668
30 Sep 20	41.69000 +0.30	42.72	41.11	41.48	583,339
29 Sep 20	41.39000 -0.11	41.66	40.38	41.50	858,722
28 Sep 20	41.50000 -1.58	44.12	41.21	44.01	529,280
25 Sep 20	43.08000 +0.52	43.89	41.85	42.36	573,982
24 Sep 20	42.56000 +1.01	42.93	40.65	40.97	473,266
23 Sep 20	41.55000 -1.83	43.47	41.43	43.47	776,075
22 Sep 20	43.38000 +1.29	43.67	42.00	42.53	532,281
21 Sep 20	42.09000 -0.97	42.36	40.67	42.00	784,073
18 Sep 20	43.06000 -0.31	44.51	42.99	43.94	668,782
17 Sep 20	43.37000 -0.62	43.96	42.28	43.00	1,018,289
16 Sep 20	43.99000 +0.00	44.47	43.70	44.25	491,564
15 Sep 20	43.99000 -0.09	44.88	43.57	44.54	570,313
14 Sep 20	44.08000 -0.36	45.50	43.60	45.00	1,014,963
11 Sep 20	44.44000 -0.99	46.29	43.91	46.29	427,620
10 Sep 20	45.43000 -1.95	48.79	44.85	47.90	690,411
09 Sep 20	47.38000 +1.68	47.94	46.20	46.50	607,906
08 Sep 20	45.70000 -1.11	46.80	44.50	45.35	555,413
04 Sep 20	46.81000 -1.08	48.16	44.52	48.04	1,074,694
03 Sep 20	47.89000 -1.60	49.01	45.67	48.90	1,586,129
02 Sep 20	49.49000 -1.54	52.00	48.02	51.63	869,149
01 Sep 20	51.03000 +1.64	52.53	49.47	49.71	1,749,287
31 Aug 20	49.39000 -0.35	49.92	48.47	49.85	463,640
28 Aug 20	49.74000 +0.14	50.80	48.77	50.08	521,462
27 Aug 20	49.60000 +1.83	49.99	47.77	48.00	976,167
26 Aug 20	47.77000 +0.60	48.00	46.56	47.10	1,304,058
25 Aug 20	47.17000 +1.03	47.25	45.64	46.14	653,534
24 Aug 20	46.14000 +2.62	46.81	44.00	44.00	881,591
21 Aug 20	43.52000 -1.62	45.17	43.49	45.11	802,722
20 Aug 20	45.14000 +0.47	45.20	43.74	43.77	1,103,593
19 Aug 20	44.67000 +0.10	45.21	43.85	44.79	913,720
18 Aug 20	44.57000 +0.55	45.30	44.25	44.37	641,856
17 Aug 20	44.02000 -0.13	45.50	43.38	44.21	912,530
14 Aug 20	44.15000 -1.01	45.40	43.63	45.09	864,763
13 Aug 20	45.16000 -1.37	47.38	44.86	46.39	640,553
12 Aug 20	46.53000 -0.82	52.94	44.77	50.13	2,607,261
11 Aug 20	47.35000 -0.63	49.47	46.82	48.48	1,208,903
10 Aug 20	47.98000 -0.15	49.20	46.50	48.58	945,819
07 Aug 20	48.13000 -1.87	49.86	47.23	49.42	1,125,082
06 Aug 20	50.00000 +2.06	51.07	48.05	48.12	1,748,056
05 Aug 20	47.94000 +0.09	49.28	47.75	48.19	683,765
04 Aug 20	47.85000 +0.75	48.23	46.57	46.92	1,019,807
03 Aug 20	47.10000 +0.60	48.91	46.71	47.10	1,282,885
31 Jul 20	46.50000 -0.93	47.62	45.60	47.62	544,319
30 Jul 20	47.43000 -1.03	48.06	45.67	47.37	678,642
29 Jul 20	48.46000 +1.18	48.57	46.74	47.93	1,348,837
28 Jul 20	47.28000 +0.05	47.50	45.36	46.81	994,992
27 Jul 20	47.23000 +2.60	47.85	44.85	44.92	2,000,871
24 Jul 20	44.63000 +0.31	44.84	42.95	43.79	1,801,411
23 Jul 20	44.32000 -1.32	46.38	43.88	45.56	602,592
22 Jul 20	45.64000 +0.70	46.60	45.07	45.40	979,452
21 Jul 20	44.94000 +0.35	46.45	44.51	45.22	1,132,207
20 Jul 20	44.59000 +2.00	44.91	42.39	42.59	1,182,323
17 Jul 20	42.59000 -0.01	43.19	41.54	42.92	1,294,400
16 Jul 20	42.60000 -2.33	43.48	41.81	42.98	2,121,800
15 Jul 20	44.93000 +0.31	45.56	43.92	45.09	1,226,200
14 Jul 20	44.62000 -1.11	45.65	43.12	45.65	3,369,900
13 Jul 20	45.73000 -1.28	50.63	44.05	47.59	2,382,500
10 Jul 20	47.01000 -0.15	47.49	46.32	47.00	897,800
09 Jul 20	47.16000 -0.54	48.13	46.24	48.10	713,000
08 Jul 20	47.70000 +0.95	48.21	46.60	47.08	620,500
07 Jul 20	46.75000 -0.84	48.21	46.46	47.50	1,574,500
06 Jul 20	47.59000 +2.80	48.47	45.95	46.10	2,249,100
02 Jul 20	44.79000 +1.43	46.83	44.50	46.52	6,270,600
01 Jul 20	43.36000 +1.35	44.25	41.76	41.99	3,193,700
30 Jun 20	42.01000 -1.51	44.00	41.79	43.07	2,786,100
29 Jun 20	43.52000 -0.36	44.50	43.12	44.06	759,500
26 Jun 20	43.88000 -2.27	46.34	43.75	45.96	704,623
25 Jun 20	46.15000 +1.34	47.40	44.93	44.97	1,112,037
24 Jun 20	44.81000 -4.62	47.36	44.58	46.59	1,885,940
23 Jun 20	49.43000 +2.98	49.78	47.20	47.29	1,695,341
22 Jun 20	46.45000 -0.77	47.92	46.01	47.37	1,054,029
19 Jun 20	47.22000 -0.86	49.08	46.93	48.76	1,358,507
18 Jun 20	48.08000 +1.81	48.68	45.44	46.26	1,548,616
17 Jun 20	46.27000 +2.42	47.37	43.80	44.50	1,744,898
16 Jun 20	43.85000 +2.09	44.99	43.19	43.32	1,465,430
15 Jun 20	41.76000 +0.56	41.98	39.25	39.83	862,342
12 Jun 20	41.20000 +2.19	42.60	39.65	40.22	1,392,407
11 Jun 20	39.01000 -3.23	40.55	37.62	39.00	2,222,794
10 Jun 20	42.24000 +1.53	42.57	39.73	41.34	1,506,073
09 Jun 20	40.71000 -0.33	41.69	38.27	39.60	2,322,058
08 Jun 20	41.03500 +4.45	41.39	36.58	36.69	3,417,926
05 Jun 20	36.58000 +1.90	37.31	35.60	36.00	2,057,847
04 Jun 20	34.68000 +0.03	34.88	33.55	34.64	1,106,559
03 Jun 20	34.65000 +2.40	35.66	32.61	33.17	2,177,293
02 Jun 20	32.25000 +1.71	32.57	30.51	30.91	1,485,310
01 Jun 20	30.54000 +0.18	30.97	29.58	29.76	717,872
29 May 20	30.36000 -0.07	30.71	29.19	30.29	1,018,746
28 May 20	30.43000 -0.09	30.90	29.29	30.61	1,407,130
27 May 20	30.52000 -0.40	32.37	30.37	31.46	1,982,529
26 May 20	30.92000 +2.12	32.55	29.56	30.00	2,700,215
22 May 20	28.80000 +0.32	29.29	27.78	28.41	1,097,666
21 May 20	28.48000 +0.98	28.98	27.27	27.50	1,363,056
20 May 20	27.50000 +1.00	27.90	26.50	26.60	1,394,727
19 May 20	26.50000 -1.07	27.44	26.37	27.21	1,178,263
18 May 20	27.57000 +1.06	27.88	26.83	27.12	973,666
15 May 20	26.51000 +0.45	27.21	25.56	26.10	1,184,366
14 May 20	26.06000 -1.84	27.13	25.11	27.05	3,014,756
13 May 20	27.90000 +3.04	29.14	25.65	27.00	5,437,646
12 May 20	24.86000 -0.49	25.95	24.61	25.38	1,150,546
11 May 20	25.35000 +0.24	25.97	24.50	24.63	1,229,680
08 May 20	25.11000 +0.69	25.34	24.40	24.97	608,683
07 May 20	24.42000 +1.53	24.65	23.29	23.38	1,192,561
06 May 20	22.89000 +0.32	23.61	22.33	22.76	2,669,958
05 May 20	22.57000 -0.36	23.76	22.51	23.42	1,023,557
04 May 20	22.93000 -0.17	23.36	22.53	22.73	682,795
01 May 20	23.10000 -2.06	24.57	22.67	24.28	733,111
30 Apr 20	25.16000 +0.03	25.61	24.38	24.86	628,195
29 Apr 20	25.13000 +0.20	26.67	24.52	25.59	1,652,668
28 Apr 20	24.93000 +1.15	25.60	23.92	24.20	1,425,151
27 Apr 20	23.78000 +0.88	23.80	21.12	23.09	2,513,692
24 Apr 20	22.90000 -2.85	25.87	22.80	25.87	2,349,940
23 Apr 20	25.75000 -0.27	26.49	25.09	26.09	1,128,315
22 Apr 20	26.02000 +1.36	26.44	24.92	25.42	1,043,727
21 Apr 20	24.66000 -2.27	26.64	24.30	26.04	836,343
20 Apr 20	26.93000 +0.11	26.99	25.58	25.78	1,359,431
17 Apr 20	26.82000 +1.37	28.09	25.46	26.10	2,616,407
16 Apr 20	25.45000 +2.06	25.76	23.50	24.61	4,314,926
15 Apr 20	23.39000 +0.61	24.38	21.18	21.85	2,688,058
14 Apr 20	22.78000 +1.60	24.11	21.78	21.78	2,171,756
13 Apr 20	21.18000 -1.39	22.64	20.00	22.60	1,932,456
09 Apr 20	22.57000 +0.98	24.88	21.90	22.12	1,735,169
08 Apr 20	21.59000 +0.06	22.57	20.82	22.17	772,536
07 Apr 20	21.53000 +1.13	22.60	21.08	21.73	1,001,088
06 Apr 20	20.40000 +2.74	21.81	18.24	18.76	2,071,205
03 Apr 20	17.66000 +0.46	18.55	16.88	17.67	1,247,188
02 Apr 20	17.20000 -0.73	18.95	16.66	18.08	2,119,497
01 Apr 20	17.93000 -1.36	18.80	17.30	18.46	2,092,521
31 Mar 20	19.29000 -1.29	20.70	18.56	20.37	1,768,708
30 Mar 20	20.58000 -1.68	22.25	20.18	22.14	838,816
27 Mar 20	22.26000 -2.57	23.77	21.66	23.14	954,176
26 Mar 20	24.83000 +1.83	25.91	23.00	23.00	1,460,231
25 Mar 20	23.00000 +3.36	26.10	18.09	19.98	2,645,949
24 Mar 20	19.64000 +2.68	21.00	17.77	18.12	1,814,935
23 Mar 20	16.96000 -0.98	18.13	16.41	18.13	2,685,178
20 Mar 20	17.94000 -2.96	22.64	17.86	21.00	1,771,780
19 Mar 20	20.90000 +3.30	22.00	16.00	17.43	2,685,582
18 Mar 20	17.60000 -2.32	19.82	15.50	19.08	3,008,282
17 Mar 20	19.92000 +1.38	20.00	17.65	19.19	1,282,038
16 Mar 20	18.54000 -3.85	22.93	18.02	18.59	4,292,652
13 Mar 20	22.39000 +4.68	22.65	18.25	21.05	3,139,458
12 Mar 20	17.71000 -5.53	19.00	16.02	18.76	6,472,790
11 Mar 20	23.24000 -6.71	29.36	22.92	28.98	4,649,797
10 Mar 20	29.95000 +3.31	31.72	27.83	28.43	4,227,223
09 Mar 20	26.64000 -4.35	32.00	25.76	28.45	6,061,781
06 Mar 20	30.99000 -4.77	34.97	30.10	34.65	4,608,168
05 Mar 20	35.76000 -3.08	38.32	35.07	37.98	1,008,923
04 Mar 20	38.84000 +2.68	39.36	36.02	36.61	1,191,082
03 Mar 20	36.16000 -0.99	38.41	35.80	37.37	1,119,524
02 Mar 20	37.15000 +2.50	38.63	35.00	35.06	1,591,395
28 Feb 20	34.65000 -0.80	35.14	32.76	34.94	3,326,517
27 Feb 20	35.45000 -0.75	36.80	33.72	35.74	3,586,815
26 Feb 20	36.20000 -1.30	38.58	35.86	37.56	2,063,957
25 Feb 20	37.50000 -2.00	40.17	37.29	39.71	993,052
24 Feb 20	39.50000 -2.83	41.00	38.81	40.51	1,084,477
21 Feb 20	42.33000 -0.66	42.80	40.60	42.65	413,487
20 Feb 20	42.99000 +0.50	43.49	41.52	42.49	745,589
19 Feb 20	42.49000 +1.55	42.87	41.05	41.26	874,096
18 Feb 20	40.94000 +0.62	41.30	40.01	40.50	475,757
14 Feb 20	40.32000 -1.04	41.57	39.58	41.46	582,651
13 Feb 20	41.36000 +0.45	42.05	39.81	40.73	499,943
12 Feb 20	40.91000 +1.92	41.12	39.11	39.11	625,660
11 Feb 20	38.99000 +1.67	39.16	37.36	37.36	753,846
10 Feb 20	37.32000 -0.04	37.55	35.60	37.22	1,246,979
07 Feb 20	37.36000 -0.94	38.38	36.79	38.26	1,111,806
06 Feb 20	38.30000 -1.60	40.45	37.92	40.22	966,598
05 Feb 20	39.90000 +0.93	40.24	39.13	39.44	400,423
04 Feb 20	38.97000 -1.49	41.54	38.81	40.81	636,334
03 Feb 20	40.46000 +0.32	41.92	39.92	40.18	689,568
31 Jan 20	40.14000 +1.25	40.74	38.62	39.00	1,201,669
30 Jan 20	38.89000 -1.44	40.49	38.51	39.86	967,445
29 Jan 20	40.33000 +1.29	40.47	38.89	39.24	814,371
28 Jan 20	39.04000 +1.43	39.31	37.10	37.97	959,677
27 Jan 20	37.61000 -0.92	38.41	35.56	36.50	918,321
24 Jan 20	38.53000 -2.47	41.48	37.92	41.02	2,101,821
23 Jan 20	41.00000 -1.48	42.89	40.59	42.88	1,129,447
22 Jan 20	42.48000 +1.89	43.52	41.50	41.65	2,505,011
21 Jan 20	40.59000 +1.80	41.67	39.40	39.88	2,412,402
17 Jan 20	38.79000 +1.09	39.89	37.82	38.01	2,276,678
16 Jan 20	37.70000 +0.15	38.00	37.60	37.75	1,010,554
15 Jan 20	37.55000 +0.40	38.01	37.15	37.15	575,266
14 Jan 20	37.15000 -0.39	38.24	37.00	37.78	587,846
13 Jan 20	37.54000 -0.05	38.09	37.41	37.75	299,190
10 Jan 20	37.59000 -0.23	38.80	37.42	37.96	677,671
09 Jan 20	37.82000 +0.93	37.98	36.16	36.71	1,352,818
08 Jan 20	36.89000 +0.30	37.26	35.90	36.64	1,771,768
07 Jan 20	36.59000 +0.38	36.98	35.51	36.36	828,403
06 Jan 20	36.21000 -2.01	37.80	35.63	37.74	1,827,192
03 Jan 20	38.22000 -0.37	39.37	37.51	38.44	1,207,606
02 Jan 20	38.59000 +0.07	39.12	38.20	38.59	1,538,794
31 Dec 19	38.52000 +0.25	38.62	37.75	38.32	389,672
30 Dec 19	38.27000 -0.22	38.97	37.11	38.61	322,480
27 Dec 19	38.49000 -0.18	39.42	37.78	38.82	499,673
26 Dec 19	38.67000 -0.96	39.99	38.42	39.75	330,234
24 Dec 19	39.63000 +0.40	40.00	38.20	39.00	180,523
23 Dec 19	39.23000 -0.77	40.19	37.86	40.06	667,426
20 Dec 19	40.00000 +2.24	40.50	37.10	37.90	6,497,861
19 Dec 19	37.76000 -0.34	38.30	35.85	37.50	2,946,784
18 Dec 19	38.10000 +3.80	38.24	33.51	34.76	4,241,728
17 Dec 19	34.30000 -1.50	35.86	33.36	35.86	2,336,471
16 Dec 19	35.80000 -1.91	38.49	34.75	37.82	3,946,304
13 Dec 19	37.71000 +3.07	38.32	34.10	34.70	5,115,689
12 Dec 19	34.64000 +0.18	37.46	33.43	34.08	8,121,005
11 Dec 19	34.46000 +0.00	35.00	32.10	32.75	34,635,832