FUNDMANAGER.co.uk

Ryan Specialty Group Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	42.89000 +2.12	42.91	40.87	41.18	2,188,513
19 Oct 26	40.77000 +0.02	40.83	40.12	40.12	1,112,716
16 Oct 26	40.75000 +0.71	40.99	39.88	40.38	1,355,807
15 Oct 26	40.04000 +2.04	40.37	38.89	38.89	2,404,949
14 Oct 26	38.00000 +0.15	38.32	37.16	37.84	1,048,752
13 Oct 26	37.85000 +0.60	37.92	37.19	37.35	1,261,922
12 Oct 26	37.25000 +0.24	37.38	36.82	37.19	1,202,570
09 Oct 26	37.01000 -0.78	38.12	36.99	37.64	1,627,250
08 Oct 26	37.79000 +0.19	38.17	36.79	37.55	2,487,769
07 Oct 26	37.60000 -0.70	38.57	37.39	38.33	2,155,622
06 Oct 26	38.30000 +0.32	39.12	37.76	37.87	1,944,751
05 Oct 26	37.98000 +0.31	38.48	37.65	37.80	2,431,908
02 Oct 26	37.67000 -0.72	38.73	37.52	38.30	2,108,355
01 Oct 26	38.39000 +1.39	38.52	37.06	37.06	2,039,834
30 Sep 26	37.00000 -0.85	38.00	36.96	37.85	1,662,171
29 Sep 26	37.85000 -0.27	38.18	37.42	37.71	1,154,783
28 Sep 26	38.12000 +0.23	38.49	37.00	38.11	1,695,259
25 Sep 26	37.89000 +1.15	38.35	36.53	36.76	1,739,524
24 Sep 26	36.74000 +0.57	37.17	35.90	36.70	2,228,441
23 Sep 26	36.17000 -2.27	38.50	35.93	38.32	2,618,069
22 Sep 26	38.44000 -1.62	40.40	37.17	40.40	3,646,157
21 Sep 26	40.06000 -0.21	40.56	39.93	40.27	2,030,454
18 Sep 26	40.27000 +0.23	40.58	39.33	39.79	4,343,113
17 Sep 26	40.04000 -0.25	40.62	39.87	40.41	2,309,924
16 Sep 26	40.29000 +1.09	40.53	38.57	38.67	2,249,509
15 Sep 26	39.20000 -0.49	40.29	38.74	39.29	1,785,465
14 Sep 26	39.69000 +1.57	39.89	38.57	39.06	2,108,262
11 Sep 26	38.12000 -0.55	39.29	37.20	39.29	2,963,831
10 Sep 26	38.67000 -0.78	39.80	38.55	39.57	1,553,523
09 Sep 26	39.45000 -1.42	40.89	39.08	40.60	1,948,453
08 Sep 26	40.87000 -1.04	41.47	40.34	41.27	1,858,925
04 Sep 26	41.91000 -0.43	42.21	41.19	41.89	1,099,503
03 Sep 26	42.34000 +0.00	43.99	41.85	42.76	1,645,395
02 Sep 26	42.34000 +0.02	42.93	41.62	42.25	1,884,706
01 Sep 26	42.32000 +0.14	42.93	41.98	42.63	1,526,378
31 Aug 26	42.18000 -1.69	43.43	41.60	43.43	2,204,559
28 Aug 26	43.87000 +0.37	44.21	43.49	43.69	910,628
27 Aug 26	43.50000 +0.24	43.67	42.46	42.94	1,277,477
26 Aug 26	43.26000 -0.67	44.52	43.24	43.76	1,133,369
25 Aug 26	43.93000 -0.41	44.62	43.16	43.97	898,098
24 Aug 26	44.34000 +1.06	44.59	43.15	43.56	1,437,111
21 Aug 26	43.28000 +0.24	43.71	42.54	42.99	819,327
20 Aug 26	43.04000 +0.83	43.34	42.09	42.09	960,695
19 Aug 26	42.21000 +0.97	42.83	41.25	41.36	1,158,495
18 Aug 26	41.24000 -0.44	42.63	41.21	42.31	1,498,642
17 Aug 26	41.68000 -0.14	42.20	41.19	41.40	1,283,537
14 Aug 26	41.82000 -1.00	43.14	41.70	42.89	1,237,973
13 Aug 26	42.82000 -0.05	43.47	41.90	43.22	1,288,608
12 Aug 26	42.87000 +0.70	43.04	41.12	41.45	1,375,821
11 Aug 26	42.17000 -0.28	42.52	41.03	41.45	1,621,491
10 Aug 26	42.45000 -0.39	42.99	42.13	42.42	1,113,263
07 Aug 26	42.84000 -1.63	44.21	42.59	43.78	2,097,401
06 Aug 26	44.47000 -0.54	45.83	43.69	45.05	2,389,401
05 Aug 26	45.01000 +0.41	45.71	44.17	44.76	2,438,671
04 Aug 26	44.60000 +0.97	44.69	42.54	42.85	2,553,562
03 Aug 26	43.63000 -0.53	45.29	43.59	45.00	2,301,478
31 Jul 26	44.16000 +0.07	48.21	44.13	47.00	3,717,029
30 Jul 26	44.09000 -2.39	46.15	43.45	45.16	2,587,631
29 Jul 26	46.48000 +0.47	46.82	45.07	45.53	3,096,921
28 Jul 26	46.01000 +2.82	46.31	43.43	43.53	3,966,540
27 Jul 26	43.19000 +1.44	43.44	41.75	42.23	3,458,153
24 Jul 26	41.75000 +1.77	41.92	39.64	40.14	1,528,665
23 Jul 26	39.98000 +0.69	40.03	38.52	38.97	1,779,099
22 Jul 26	39.29000 -1.60	41.35	38.74	41.35	2,423,620
21 Jul 26	40.89000 -1.08	42.05	40.44	41.47	1,035,611
20 Jul 26	41.97000 +0.00	42.88	41.28	41.60	1,391,153
17 Jul 26	41.97000 -0.37	43.73	41.48	42.88	2,170,740
16 Jul 26	42.34000 +1.68	42.54	41.21	41.21	1,567,853
15 Jul 26	40.66000 -0.52	41.46	40.44	41.44	1,421,706
14 Jul 26	41.18000 -0.58	41.66	40.71	41.00	1,261,269
13 Jul 26	41.76000 +1.35	41.90	40.69	41.10	1,487,768
10 Jul 26	40.41000 -0.20	41.20	39.83	41.18	1,702,526
09 Jul 26	40.61000 -0.68	41.31	40.16	40.70	1,123,101
08 Jul 26	41.29000 -0.29	42.11	41.08	41.82	1,801,538
07 Jul 26	41.58000 +0.37	42.47	41.40	41.88	2,113,948
06 Jul 26	41.21000 -0.82	41.91	40.67	41.40	2,623,734
02 Jul 26	42.03000 +2.00	42.05	40.05	40.46	2,597,062
01 Jul 26	40.03000 +2.27	40.35	38.31	38.31	2,792,338
30 Jun 26	37.76000 -1.37	38.93	37.35	38.93	2,923,184
29 Jun 26	39.13000 +0.25	39.14	38.15	38.92	2,640,511
26 Jun 26	38.88000 +2.93	38.92	35.93	36.43	5,239,961
25 Jun 26	35.95000 +0.67	36.62	34.38	35.09	2,723,198
24 Jun 26	35.28000 +0.77	35.69	33.93	35.00	2,344,768
23 Jun 26	34.51000 +1.25	34.71	33.62	34.15	2,865,148
22 Jun 26	33.26000 -1.71	35.15	33.08	34.59	3,076,258
18 Jun 26	34.97000 -0.31	35.44	34.39	35.44	2,624,209
17 Jun 26	35.28000 -0.16	36.90	34.93	35.09	1,837,844
16 Jun 26	35.44000 +0.10	36.27	35.09	35.76	1,899,753
15 Jun 26	35.34000 -0.30	35.71	34.88	35.12	2,151,986
12 Jun 26	35.64000 +1.15	36.09	34.22	34.94	3,096,040
11 Jun 26	34.49000 -0.18	35.36	34.13	34.71	3,025,124
10 Jun 26	34.67000 +1.33	35.36	32.69	33.47	4,804,634
09 Jun 26	33.34000 +1.69	33.57	31.46	32.12	5,646,247
08 Jun 26	31.65000 -0.91	32.58	31.17	32.29	2,876,434
05 Jun 26	32.56000 +0.75	32.81	31.25	32.50	2,069,515
04 Jun 26	31.81000 +0.95	32.99	31.41	32.32	2,074,920
03 Jun 26	30.86000 -1.43	32.19	30.67	31.90	1,870,899
02 Jun 26	32.29000 -0.82	32.96	31.23	32.68	1,282,083
01 Jun 26	33.11000 +1.26	33.54	31.75	31.78	1,567,506
29 May 26	31.85000 +0.06	32.70	31.51	31.80	2,324,050
28 May 26	31.79000 -0.92	32.91	31.73	32.35	1,444,559
27 May 26	32.71000 +0.38	33.78	32.54	33.14	1,408,329
26 May 26	32.33000 -0.35	34.23	32.31	34.22	1,737,893
22 May 26	32.68000 -0.63	33.45	32.64	33.01	1,597,055
21 May 26	33.31000 +0.28	33.64	31.95	32.40	2,190,043
20 May 26	33.03000 -0.74	34.08	32.80	33.58	1,996,482
19 May 26	33.77000 +0.10	34.40	33.22	34.01	2,805,901
18 May 26	33.67000 +1.86	33.72	31.36	32.20	2,755,274
15 May 26	31.81000 +0.61	32.01	31.25	31.65	2,521,409
14 May 26	31.20000 +0.93	31.61	30.62	30.65	2,475,022
13 May 26	30.27000 -1.24	31.84	30.09	31.34	2,999,695
12 May 26	31.51000 +0.22	32.04	30.92	31.76	3,417,317
11 May 26	31.29000 -0.02	32.44	31.10	31.57	3,747,848
08 May 26	31.31000 -0.40	32.09	31.01	31.57	2,643,958
07 May 26	31.71000 +2.32	31.89	29.28	29.28	4,091,685
06 May 26	29.39000 -1.16	31.48	29.38	30.92	5,155,702
05 May 26	30.55000 +0.89	30.97	29.37	29.51	4,403,696
04 May 26	29.66000 -1.17	31.69	29.50	31.05	3,110,772
01 May 26	30.83000 -3.94	31.64	29.91	29.91	5,971,795
30 Apr 26	34.77000 -0.49	34.90	33.39	34.39	3,569,026
29 Apr 26	35.26000 +0.52	35.40	34.34	34.69	2,727,045
28 Apr 26	34.74000 +0.00	35.33	34.16	35.33	1,993,303
27 Apr 26	34.74000 +0.13	35.44	34.14	34.52	2,590,544
24 Apr 26	34.61000 -0.79	35.02	33.78	34.92	2,922,894
23 Apr 26	35.40000 -0.89	36.41	34.67	36.19	1,997,310
22 Apr 26	36.29000 -1.96	38.32	36.08	38.28	2,673,707
21 Apr 26	38.25000 +0.36	38.61	37.18	38.01	1,353,801
20 Apr 26	37.89000 +0.44	37.97	37.03	37.32	1,176,489
17 Apr 26	37.45000 +0.08	38.03	37.21	37.59	1,724,343
16 Apr 26	37.37000 +0.98	37.91	36.35	36.64	2,129,815
15 Apr 26	36.39000 +0.69	36.74	35.58	35.84	1,422,423
14 Apr 26	35.70000 -0.15	36.32	35.38	35.78	1,524,544
13 Apr 26	35.85000 +1.28	36.09	34.35	34.49	1,729,258
10 Apr 26	34.57000 -0.32	34.99	33.86	34.68	2,058,799
09 Apr 26	34.89000 -0.02	35.37	34.05	34.54	1,367,114
08 Apr 26	34.91000 +1.27	34.94	33.70	34.16	2,205,855
07 Apr 26	33.64000 -0.52	34.27	33.51	34.06	1,640,548
06 Apr 26	34.16000 +0.65	34.34	33.16	33.29	1,339,213
02 Apr 26	33.51000 +0.48	34.18	32.44	32.97	2,014,749
01 Apr 26	33.03000 -0.71	34.40	32.78	33.44	2,844,961
31 Mar 26	33.74000 +0.77	34.23	32.76	33.31	2,238,783
30 Mar 26	32.97000 +1.23	33.28	31.50	31.73	1,795,169
27 Mar 26	31.74000 -1.30	33.09	31.73	32.80	1,784,838
26 Mar 26	33.04000 -0.46	34.20	32.97	33.54	1,307,119
25 Mar 26	33.50000 -0.02	33.79	32.64	33.62	1,480,737
24 Mar 26	33.52000 -1.07	34.77	33.49	34.43	1,879,052
23 Mar 26	34.59000 -0.09	35.20	34.20	35.20	1,712,503
20 Mar 26	34.68000 -0.07	35.71	34.48	34.68	3,632,078
19 Mar 26	34.75000 -0.27	35.75	34.50	35.48	1,801,778
18 Mar 26	35.02000 -0.96	35.52	33.94	35.44	2,863,201
17 Mar 26	35.98000 -0.18	37.31	35.92	36.59	1,429,730
16 Mar 26	36.16000 -0.02	36.82	36.02	36.36	1,367,773
13 Mar 26	36.18000 +0.01	37.21	36.10	36.68	1,173,076
12 Mar 26	36.17000 -0.23	37.50	35.87	36.37	1,742,540
11 Mar 26	36.40000 -0.05	36.71	35.84	36.26	1,579,896
10 Mar 26	36.45000 -1.39	37.84	36.38	37.45	1,937,620
09 Mar 26	37.84000 -1.88	39.70	37.56	39.70	1,829,582
06 Mar 26	39.72000 +0.38	39.89	38.33	39.61	1,417,003
05 Mar 26	39.34000 -0.16	40.44	39.15	39.33	1,225,294
04 Mar 26	39.50000 -0.45	40.07	39.07	39.67	1,293,537
03 Mar 26	39.95000 -0.26	40.04	38.41	39.61	1,488,807
02 Mar 26	40.21000 +0.86	40.33	38.81	38.81	1,557,422
27 Feb 26	39.35000 +0.11	39.63	38.49	39.30	2,273,507
26 Feb 26	39.24000 +1.27	39.63	37.79	38.08	3,896,124
25 Feb 26	37.97000 -0.89	39.45	37.56	39.01	3,490,449
24 Feb 26	38.86000 -0.16	38.92	38.02	38.86	3,378,092
23 Feb 26	39.02000 -2.28	41.86	38.82	41.06	3,424,326
20 Feb 26	41.30000 -0.03	41.86	40.80	41.54	2,805,786
19 Feb 26	41.33000 +0.98	42.16	40.26	40.26	4,183,966
18 Feb 26	40.35000 +0.66	40.67	39.64	40.00	4,840,266
17 Feb 26	39.69000 +0.98	40.20	38.01	39.20	4,737,676
13 Feb 26	38.71000 -5.67	40.35	37.29	39.40	7,506,687
12 Feb 26	44.38000 +1.33	44.81	42.56	43.11	3,378,991
11 Feb 26	43.05000 -1.83	45.20	42.77	44.35	3,841,862
10 Feb 26	44.88000 +1.10	46.18	44.01	44.13	3,185,430
09 Feb 26	43.78000 -3.74	48.55	43.08	47.55	1,906,433
06 Feb 26	47.52000 +0.51	48.15	47.17	47.28	1,215,045
05 Feb 26	47.01000 -0.61	48.79	46.92	48.28	1,115,074
04 Feb 26	47.62000 +0.67	48.21	46.60	47.40	1,612,993
03 Feb 26	46.95000 -0.55	48.00	46.26	47.00	1,128,137
02 Feb 26	47.50000 -0.78	49.46	47.41	48.36	1,490,424
30 Jan 26	48.28000 +0.98	48.51	46.61	47.16	1,998,316
29 Jan 26	47.30000 -0.25	48.26	46.66	47.77	1,255,946
28 Jan 26	47.55000 +0.97	48.32	46.18	46.48	1,544,523
27 Jan 26	46.58000 -3.64	49.63	46.18	48.97	2,733,883
26 Jan 26	50.22000 +0.22	50.82	49.87	50.25	1,001,931
23 Jan 26	50.00000 -0.40	50.51	49.95	50.15	1,346,894
22 Jan 26	50.40000 +0.26	50.51	49.63	49.99	1,012,342
21 Jan 26	50.14000 -2.05	52.64	48.90	52.16	2,126,002
20 Jan 26	52.19000 +0.71	53.27	51.47	51.92	2,495,761
16 Jan 26	51.48000 +0.73	51.58	50.65	51.18	817,818
15 Jan 26	50.75000 +0.58	51.02	49.95	50.10	977,421
14 Jan 26	50.17000 -0.31	50.80	49.88	49.92	1,119,138
13 Jan 26	50.48000 -0.27	51.50	49.93	51.50	1,538,202
12 Jan 26	50.75000 -0.05	51.22	50.38	50.95	910,798
09 Jan 26	50.80000 +0.51	51.56	50.27	50.59	1,117,175
08 Jan 26	50.29000 -0.01	51.53	50.13	50.36	1,281,577
07 Jan 26	50.30000 -2.64	52.86	50.28	52.46	1,365,185
06 Jan 26	52.94000 +0.03	53.49	52.00	52.80	1,370,394
05 Jan 26	52.91000 +2.30	53.07	50.37	50.57	1,510,388
02 Jan 26	50.61000 -1.02	51.94	50.45	51.26	1,329,445
31 Dec 25	51.63000 -0.83	52.85	51.58	52.24	995,307
30 Dec 25	52.46000 +0.62	52.78	51.25	51.82	1,308,930
29 Dec 25	51.84000 +0.02	52.17	51.50	51.58	1,058,551
26 Dec 25	51.82000 -0.03	52.28	51.55	51.79	744,264
24 Dec 25	51.85000 +0.13	52.19	51.56	51.76	465,408
23 Dec 25	51.72000 -0.29	52.44	51.53	52.11	1,398,213
22 Dec 25	52.01000 -0.86	53.44	51.96	52.60	1,554,066
19 Dec 25	52.87000 -1.29	54.25	52.75	53.97	2,645,356
18 Dec 25	54.16000 +1.09	54.20	52.60	52.71	1,499,355
17 Dec 25	53.07000 +0.07	53.85	52.66	52.76	1,459,378
16 Dec 25	53.00000 -1.19	54.04	52.09	53.70	1,444,699
15 Dec 25	54.19000 -0.03	54.64	53.75	53.94	1,958,368
12 Dec 25	54.22000 +0.07	56.00	53.61	54.48	2,047,802
11 Dec 25	54.15000 +2.17	54.20	51.79	52.11	1,375,638
10 Dec 25	51.98000 -0.79	53.03	51.42	52.56	2,492,542
09 Dec 25	52.77000 -1.09	54.40	52.73	54.05	1,454,559
08 Dec 25	53.86000 -1.28	55.19	53.47	53.47	1,738,587
05 Dec 25	55.14000 -1.01	56.28	54.52	56.06	1,290,828
04 Dec 25	56.15000 -0.70	57.51	55.11	56.44	1,373,117
03 Dec 25	56.85000 +0.42	57.30	55.61	56.39	1,082,361
02 Dec 25	56.43000 -1.95	58.39	56.42	58.38	923,705
01 Dec 25	58.38000 +0.31	58.71	57.64	57.75	1,241,929
28 Nov 25	58.07000 -0.02	58.91	57.92	57.92	602,776
26 Nov 25	58.09000 -0.03	58.78	57.74	57.74	774,228
25 Nov 25	58.12000 +1.24	58.45	57.10	57.21	980,395
24 Nov 25	56.88000 -0.43	57.67	56.59	57.40	1,294,480
21 Nov 25	57.31000 +0.55	57.84	56.38	56.93	927,456
20 Nov 25	56.76000 +0.75	57.03	55.54	55.54	1,176,623
19 Nov 25	56.01000 -0.94	57.49	55.57	56.93	1,241,005
18 Nov 25	56.95000 +0.36	57.64	54.92	56.62	1,027,260
17 Nov 25	56.59000 +0.14	57.08	56.20	56.40	759,416
14 Nov 25	56.45000 -0.41	57.25	55.84	56.88	979,231
13 Nov 25	56.86000 -0.38	57.83	56.39	57.37	999,678
12 Nov 25	57.24000 -0.61	58.08	56.92	57.79	1,137,286
11 Nov 25	57.85000 +0.72	58.37	57.23	57.58	837,349
10 Nov 25	57.13000 -0.93	57.82	56.31	57.68	1,233,786
07 Nov 25	58.06000 +1.12	58.94	57.17	57.30	2,092,051
06 Nov 25	56.94000 +1.52	57.08	54.94	55.66	1,561,265
05 Nov 25	55.42000 +0.39	56.43	54.93	55.26	2,423,378
04 Nov 25	55.03000 +1.73	55.16	52.77	52.98	2,191,457
03 Nov 25	53.30000 -1.50	54.61	53.18	53.70	2,557,021
31 Oct 25	54.80000 +4.12	55.11	51.62	53.10	4,951,620
30 Oct 25	50.68000 -0.19	51.50	50.29	51.28	1,879,308
29 Oct 25	50.87000 -1.10	52.00	50.75	51.56	1,851,697
28 Oct 25	51.97000 -1.56	53.43	51.71	53.43	1,430,084
27 Oct 25	53.53000 +0.31	53.86	52.97	53.23	813,828
24 Oct 25	53.22000 +0.10	53.69	53.02	53.39	883,976
23 Oct 25	53.12000 +0.15	53.33	52.63	52.97	851,376
22 Oct 25	52.97000 -0.16	53.53	52.44	53.08	997,275
21 Oct 25	53.13000 +0.60	53.72	52.10	52.60	999,153
20 Oct 25	52.53000 -0.35	53.07	51.97	52.96	920,146
17 Oct 25	52.88000 +0.66	53.26	52.23	52.32	1,577,406
16 Oct 25	52.22000 -2.28	54.57	51.69	53.64	2,361,535
15 Oct 25	54.50000 -1.90	56.37	54.47	55.77	1,753,448
14 Oct 25	56.40000 +1.96	56.58	54.43	54.59	1,555,312
13 Oct 25	54.44000 -0.77	55.29	54.24	55.20	1,880,457
10 Oct 25	55.21000 -0.42	56.22	55.16	55.95	1,249,721
09 Oct 25	55.63000 -2.66	56.81	55.40	56.54	2,067,073
08 Oct 25	58.29000 +0.08	58.50	57.42	58.26	1,413,643
07 Oct 25	58.21000 +0.39	59.19	57.42	58.31	1,416,651
06 Oct 25	57.82000 -0.02	58.28	56.64	57.55	2,189,178
03 Oct 25	57.84000 +1.97	58.05	55.71	55.89	1,555,220
02 Oct 25	55.87000 +1.40	55.97	53.71	54.35	1,200,835
01 Oct 25	54.47000 -1.89	56.39	54.41	56.05	1,546,105
30 Sep 25	56.36000 +0.51	56.50	55.71	55.91	1,208,361
29 Sep 25	55.85000 +0.27	56.19	55.00	55.38	1,302,815
26 Sep 25	55.58000 +1.02	56.32	54.79	55.05	2,003,927
25 Sep 25	54.56000 -0.68	55.71	53.36	55.33	2,073,675
24 Sep 25	55.24000 +0.76	55.90	54.35	54.42	2,112,106
23 Sep 25	54.48000 +0.57	54.70	53.67	53.87	1,636,166
22 Sep 25	53.91000 +0.63	53.98	52.50	53.09	1,420,766
19 Sep 25	53.28000 +0.16	53.53	52.10	52.88	5,212,747
18 Sep 25	53.12000 -0.28	53.37	52.39	52.94	2,496,770
17 Sep 25	53.40000 +0.81	54.61	53.18	53.59	2,480,820
16 Sep 25	52.59000 +0.88	52.80	51.67	52.12	2,128,502
15 Sep 25	51.71000 +0.09	53.77	50.79	52.84	2,640,715
12 Sep 25	51.62000 -0.07	52.12	51.31	51.37	1,837,735
11 Sep 25	51.69000 +0.71	51.89	50.99	51.06	1,899,804
10 Sep 25	50.98000 -1.64	52.55	50.08	52.35	2,740,068
09 Sep 25	52.62000 -1.47	53.99	52.61	53.99	1,282,210
08 Sep 25	54.09000 -0.30	54.74	53.72	54.53	1,277,024
05 Sep 25	54.39000 -0.58	55.24	53.99	54.84	1,484,706
04 Sep 25	54.97000 -0.02	55.50	54.66	55.01	899,031
03 Sep 25	54.99000 -0.44	55.67	54.95	55.49	962,806
02 Sep 25	55.43000 -1.10	56.62	55.14	56.40	968,427
29 Aug 25	56.53000 -0.12	57.56	56.32	56.77	992,980
28 Aug 25	56.65000 -0.75	57.81	56.50	57.38	858,788
27 Aug 25	57.40000 -0.31	58.31	57.27	57.71	1,644,984
26 Aug 25	57.71000 -0.34	58.15	57.33	58.04	1,148,097
25 Aug 25	58.05000 -0.99	58.89	58.02	58.74	863,170
22 Aug 25	59.04000 -0.79	60.13	58.85	60.13	950,973
21 Aug 25	59.83000 +0.07	60.34	59.05	59.63	1,075,486
20 Aug 25	59.76000 +0.56	59.99	59.06	59.38	1,055,666
19 Aug 25	59.20000 +0.18	59.85	58.71	59.24	1,330,534
18 Aug 25	59.02000 -0.10	59.20	58.40	58.79	1,318,039
15 Aug 25	59.11500 -0.39	60.17	59.04	59.41	731,805
14 Aug 25	59.51000 -1.45	61.02	59.46	60.73	1,417,622
13 Aug 25	60.96000 +1.41	61.05	59.33	59.91	995,210
12 Aug 25	59.55000 +0.46	59.97	58.54	59.45	1,213,946
11 Aug 25	59.09000 +0.60	59.34	58.27	58.63	1,104,720
08 Aug 25	58.49000 -1.06	59.79	58.02	59.54	1,344,982
07 Aug 25	59.55000 +2.18	59.61	57.16	57.36	2,848,852
06 Aug 25	57.37000 -0.40	58.15	57.21	57.84	1,260,603
05 Aug 25	57.77000 -0.05	58.32	57.12	57.74	1,115,563
04 Aug 25	57.82000 -0.03	58.90	57.55	58.47	1,841,400
01 Aug 25	57.85000 -3.34	59.99	55.77	59.99	4,994,995
31 Jul 25	61.19000 +1.03	61.85	59.29	59.77	1,787,283
30 Jul 25	60.16000 +0.20	61.66	60.02	61.23	1,805,171
29 Jul 25	59.96000 -5.49	65.45	59.95	65.45	2,107,448
28 Jul 25	65.45000 -0.80	66.25	65.34	66.11	946,396
25 Jul 25	66.25000 +1.85	66.27	64.35	64.95	1,099,551
24 Jul 25	64.40000 +0.10	64.81	63.67	63.95	915,832
23 Jul 25	64.30000 -1.34	65.96	63.86	65.79	1,243,067
22 Jul 25	65.64000 +0.37	65.82	64.64	65.32	1,070,117
21 Jul 25	65.27000 -0.77	66.57	64.97	66.57	590,492
18 Jul 25	66.04000 -1.12	67.63	65.69	67.19	760,945
17 Jul 25	67.16000 +0.51	67.69	66.37	66.61	1,117,166
16 Jul 25	66.65000 +1.69	66.70	65.12	65.54	1,703,636
15 Jul 25	64.96000 -0.36	65.92	64.30	65.81	1,040,554
14 Jul 25	65.32000 +1.43	65.59	63.57	63.57	857,906
11 Jul 25	63.89000 -0.75	64.71	63.53	64.17	601,807
10 Jul 25	64.64000 -1.58	65.96	64.63	65.69	831,672
09 Jul 25	66.22000 +0.23	66.68	65.48	66.68	1,244,343
08 Jul 25	65.99000 -0.39	66.75	65.54	65.86	946,917
07 Jul 25	66.38000 -0.40	67.11	66.10	66.42	1,068,021
03 Jul 25	66.78000 +0.99	66.78	65.17	65.68	1,290,362
02 Jul 25	65.79000 -1.83	67.50	64.75	66.97	1,469,406
01 Jul 25	67.62000 -0.37	68.30	66.83	67.67	1,076,761
30 Jun 25	67.99000 +0.41	68.53	66.96	67.34	919,339
27 Jun 25	67.58000 +0.35	69.10	66.88	67.28	1,317,332
26 Jun 25	67.23000 +0.12	67.53	66.54	67.21	617,722
25 Jun 25	67.11000 -2.06	69.22	66.92	69.22	1,155,467
24 Jun 25	69.17000 +0.51	69.49	67.41	68.64	766,977
23 Jun 25	68.66000 +1.39	68.69	67.13	67.39	1,060,359
20 Jun 25	67.27000 +0.61	68.16	66.72	67.11	1,420,548
18 Jun 25	66.66000 +0.80	66.82	65.62	65.76	1,132,168
17 Jun 25	65.86000 +0.40	66.11	63.90	64.64	909,759
16 Jun 25	65.46000 -0.36	66.45	65.40	66.10	606,535
13 Jun 25	65.82000 -0.43	66.68	65.57	65.85	858,497
12 Jun 25	66.25000 +1.02	66.30	65.11	65.55	521,251
11 Jun 25	65.23000 -0.03	65.61	64.45	65.07	799,439
10 Jun 25	65.26000 -1.00	66.64	65.05	66.64	979,772
09 Jun 25	66.26000 -2.29	68.69	64.53	68.34	1,104,845
06 Jun 25	68.55000 -0.47	70.08	68.36	69.51	490,069
05 Jun 25	69.02000 -1.06	70.09	68.15	70.09	801,006
04 Jun 25	70.08000 -1.00	71.32	69.96	71.32	1,396,347
03 Jun 25	71.08000 -0.89	72.50	70.29	71.74	800,985
02 Jun 25	71.97000 +0.40	71.99	69.98	70.55	638,086
30 May 25	71.57000 +1.63	71.77	69.97	70.02	698,258
29 May 25	69.94000 +0.73	70.30	68.94	69.27	573,475
28 May 25	69.21000 -1.03	70.44	69.04	70.17	643,601
27 May 25	70.24000 +1.59	70.34	68.48	69.17	849,755
23 May 25	68.65000 -0.07	69.26	68.39	68.75	548,694
22 May 25	68.72000 -0.12	69.06	67.52	68.68	599,171
21 May 25	68.84000 -1.75	70.73	68.84	70.40	970,798
20 May 25	70.59000 +0.26	70.94	69.89	70.35	577,827
19 May 25	70.33000 -0.37	70.57	69.85	70.53	632,370
16 May 25	70.70000 +0.83	70.76	69.80	69.97	672,673
15 May 25	69.87000 +1.51	69.94	68.25	68.57	519,022
14 May 25	68.36000 +0.20	68.75	66.91	68.44	951,896
13 May 25	68.16000 -0.97	70.11	68.11	70.11	667,428
12 May 25	69.13000 -0.59	71.04	67.75	70.37	1,031,605
09 May 25	69.72000 -0.41	70.47	69.23	70.30	658,682
08 May 25	70.13000 -0.80	71.37	69.98	71.17	664,397
07 May 25	70.93000 +1.70	71.80	69.10	69.10	1,521,530
06 May 25	69.23000 +1.57	69.66	67.30	67.88	1,233,437
05 May 25	67.66000 +0.79	68.39	66.33	67.24	1,092,476
02 May 25	66.87000 +2.06	67.38	64.18	65.38	1,549,485
01 May 25	64.81000 -0.70	65.47	64.43	64.84	1,969,066
30 Apr 25	65.51000 +1.20	65.63	63.12	64.20	1,294,496
29 Apr 25	64.31000 -1.07	64.96	62.71	64.71	2,024,883
28 Apr 25	65.38000 +0.53	66.06	64.48	65.15	1,872,096
25 Apr 25	64.85000 -4.73	68.57	63.47	68.57	2,281,695
24 Apr 25	69.58000 +0.16	69.84	68.49	69.65	782,625
23 Apr 25	69.42000 -0.65	71.44	68.94	71.06	1,365,326
22 Apr 25	70.07000 +2.67	70.32	68.01	68.36	1,023,405
21 Apr 25	67.40000 -3.22	70.40	66.31	70.29	1,038,015
17 Apr 25	70.62000 -1.47	72.04	70.46	71.75	967,493
16 Apr 25	72.09000 -1.00	73.46	71.41	73.20	771,664
15 Apr 25	73.09000 -1.11	75.26	73.06	74.67	707,797
14 Apr 25	74.20000 +1.39	74.68	72.45	73.19	1,051,193
11 Apr 25	72.81000 +0.86	73.00	71.00	71.94	918,012
10 Apr 25	71.95000 +1.24	73.02	69.95	71.22	1,265,913
09 Apr 25	70.71000 +3.64	70.93	65.45	66.79	895,912
08 Apr 25	67.07000 -1.42	72.01	66.38	70.72	1,210,675
07 Apr 25	68.49000 -2.01	69.82	65.72	68.73	1,917,023
04 Apr 25	70.50000 -5.43	75.77	70.04	74.10	1,434,010
03 Apr 25	75.93000 +0.87	77.16	72.73	73.65	1,410,333
02 Apr 25	75.06000 +1.25	75.28	72.76	73.00	1,359,519
01 Apr 25	73.81000 -0.06	74.61	73.13	73.95	1,598,559
31 Mar 25	73.87000 +0.94	74.76	72.82	73.14	1,265,819
28 Mar 25	72.93000 +0.10	73.12	71.88	72.33	860,875
27 Mar 25	72.83000 +1.29	72.86	71.19	71.91	807,698
26 Mar 25	71.54000 -0.99	73.30	71.20	72.89	557,124
25 Mar 25	72.53000 +0.15	74.08	71.67	72.50	955,157
24 Mar 25	72.38000 +1.34	72.59	71.50	71.50	630,683
21 Mar 25	71.04000 -0.65	72.27	71.03	71.66	1,084,527
20 Mar 25	71.69000 -0.25	72.50	71.47	72.06	779,054
19 Mar 25	71.94000 +0.86	72.09	70.93	71.35	747,861
18 Mar 25	71.08000 -0.27	71.77	70.78	71.54	842,239
17 Mar 25	71.35000 +1.48	71.46	69.23	69.23	932,121
14 Mar 25	69.87000 +1.58	69.88	68.33	68.72	976,139
13 Mar 25	68.29000 -0.99	69.57	68.10	69.27	677,413
12 Mar 25	69.28000 +1.10	70.15	66.81	67.97	1,649,679
11 Mar 25	68.18000 -0.42	68.95	67.39	68.95	683,068
10 Mar 25	68.60000 -0.62	70.34	68.04	69.17	819,807
07 Mar 25	69.22000 +0.00	69.76	67.69	69.02	763,345
06 Mar 25	69.22000 -1.50	70.86	69.17	70.70	884,592
05 Mar 25	70.72000 +0.74	71.19	69.75	69.77	768,515
04 Mar 25	69.98000 +0.51	71.04	68.72	69.04	1,081,580
03 Mar 25	69.47000 -0.52	70.34	68.90	69.98	1,090,838
28 Feb 25	69.99000 -0.04	70.68	68.66	70.08	834,693
27 Feb 25	70.03000 +1.03	71.33	68.89	69.51	1,116,580
26 Feb 25	69.00000 -0.01	70.00	68.43	69.00	1,114,380
25 Feb 25	69.01000 +1.60	69.03	67.26	67.99	1,054,241
24 Feb 25	67.41000 +2.03	68.24	65.03	65.30	1,095,556
21 Feb 25	65.38000 -3.22	66.80	62.50	62.50	2,424,811
20 Feb 25	68.60000 -0.77	69.36	68.15	68.87	696,544
19 Feb 25	69.37000 -0.25	70.03	68.86	69.45	632,661
18 Feb 25	69.62000 +0.88	69.88	68.53	68.74	733,162
14 Feb 25	68.74000 +0.13	69.08	67.97	69.08	933,210
13 Feb 25	68.61000 +1.47	68.74	67.33	67.33	1,277,511
12 Feb 25	67.14000 +0.52	67.19	65.71	66.20	913,785
11 Feb 25	66.62000 -1.27	67.89	66.10	67.89	816,580
10 Feb 25	67.89000 -0.40	68.70	66.77	68.15	756,306
07 Feb 25	68.29000 -0.22	68.97	68.21	68.73	637,607
06 Feb 25	68.51000 -0.30	69.14	68.17	68.94	651,922
05 Feb 25	68.81000 +0.36	69.24	67.36	69.09	774,262
04 Feb 25	68.45000 +1.00	69.11	67.17	67.64	1,031,723
03 Feb 25	67.45000 +0.87	67.98	65.60	65.87	859,777
31 Jan 25	66.58000 -0.03	67.68	66.54	66.86	959,457
30 Jan 25	66.61000 +0.72	67.37	65.84	65.84	863,641
29 Jan 25	65.89000 +0.43	66.77	65.01	65.01	909,113
28 Jan 25	65.46000 +0.10	65.92	64.16	64.62	1,328,999
27 Jan 25	65.36000 +2.13	65.70	62.86	63.67	1,007,911
24 Jan 25	63.23000 -1.02	64.66	62.71	64.44	1,379,201
23 Jan 25	64.25000 -1.41	65.91	63.76	65.50	898,054
22 Jan 25	65.66000 -1.08	66.78	65.31	66.51	577,124
21 Jan 25	66.74000 +0.14	67.23	65.62	66.80	767,286
17 Jan 25	66.60000 -0.31	67.67	66.51	67.19	748,275
16 Jan 25	66.91000 +0.61	67.27	65.96	66.29	578,580
15 Jan 25	66.30000 -0.02	67.00	65.61	66.99	704,356
14 Jan 25	66.32000 +1.30	66.60	64.46	64.78	1,290,936
13 Jan 25	65.02000 +2.52	65.35	61.77	61.77	1,780,921
10 Jan 25	62.50000 +1.38	62.77	59.89	59.89	1,990,468
08 Jan 25	61.12000 +0.38	61.14	60.29	60.79	1,267,611
07 Jan 25	60.74000 -1.00	62.40	60.47	62.00	926,137
06 Jan 25	61.74000 -1.02	63.16	60.93	62.72	1,230,175
03 Jan 25	62.76000 +0.13	63.45	62.56	62.91	539,508
02 Jan 25	62.63000 -1.53	65.00	62.47	64.36	762,353
31 Dec 24	64.16000 +0.44	64.48	63.31	63.95	759,985
30 Dec 24	63.72000 -0.27	63.91	62.99	63.57	381,651
27 Dec 24	63.99000 -0.41	64.89	63.61	64.18	493,695
26 Dec 24	64.40000 -0.09	64.63	64.11	64.27	305,394
24 Dec 24	64.49000 +0.60	64.54	63.44	63.89	321,857
23 Dec 24	63.89000 -0.12	64.02	63.35	63.48	677,736
20 Dec 24	64.01000 +0.86	65.01	63.42	63.74	2,920,465
19 Dec 24	63.15000 -0.58	64.40	63.10	63.80	1,150,948
18 Dec 24	63.73000 -1.74	65.47	63.40	65.11	945,275
17 Dec 24	65.47000 -0.98	65.99	65.20	65.97	838,693
16 Dec 24	66.45000 -1.15	67.85	66.30	67.48	692,559
13 Dec 24	67.60000 +0.06	67.81	66.78	67.81	752,922
12 Dec 24	67.54000 -0.67	69.12	67.45	68.80	548,202
11 Dec 24	68.21000 +0.42	69.31	67.38	68.17	966,706
10 Dec 24	67.79000 -1.10	68.70	66.83	68.61	1,379,466
09 Dec 24	68.89000 -3.64	72.09	68.67	71.88	1,357,009
06 Dec 24	72.53000 -0.89	73.74	71.91	73.29	597,315
05 Dec 24	73.42000 -1.07	74.93	73.22	74.66	607,667
04 Dec 24	74.49000 +0.23	74.82	73.98	74.20	346,758
03 Dec 24	74.26000 +0.22	74.65	73.58	74.04	584,667
02 Dec 24	74.04000 -1.36	75.22	73.72	75.22	634,182
29 Nov 24	75.40000 +0.31	75.97	75.03	75.03	433,476
27 Nov 24	75.09000 +0.02	75.86	74.92	75.09	760,694
26 Nov 24	75.07000 +0.48	75.50	74.29	74.50	887,875
25 Nov 24	74.59000 +1.06	75.39	73.69	73.69	948,920
22 Nov 24	73.53000 +1.80	74.53	72.00	72.00	1,057,542
21 Nov 24	71.73000 +0.85	71.77	69.94	71.21	788,088
20 Nov 24	70.88000 +0.51	71.05	69.92	70.63	746,365
19 Nov 24	70.37000 -0.31	70.83	69.80	70.03	518,132
18 Nov 24	70.68000 -0.26	70.96	70.13	70.54	619,850
15 Nov 24	70.94000 +0.03	71.89	70.47	71.02	456,517
14 Nov 24	70.91000 -0.81	72.40	70.82	71.58	497,145
13 Nov 24	71.72000 +0.07	72.32	71.31	71.61	467,187
12 Nov 24	71.65000 -0.15	72.15	71.16	71.67	508,499
11 Nov 24	71.80000 +0.41	72.65	71.61	71.75	512,847
08 Nov 24	71.39000 +0.25	71.78	70.81	71.54	1,228,946
07 Nov 24	71.14000 +2.19	71.54	69.20	69.45	806,529
06 Nov 24	68.95000 -0.25	72.81	67.99	71.98	981,784
05 Nov 24	69.20000 +1.63	69.73	67.99	68.00	808,943
04 Nov 24	67.57000 +0.86	67.75	66.26	66.42	1,219,781
01 Nov 24	66.71000 +0.84	66.90	65.06	66.57	949,607
31 Oct 24	65.87000 -3.09	68.33	61.60	64.87	2,166,020
30 Oct 24	68.96000 -1.04	70.22	68.91	70.00	731,551
29 Oct 24	70.00000 +0.26	70.71	69.54	69.61	674,527
28 Oct 24	69.74000 +0.99	69.88	68.40	69.18	547,801
25 Oct 24	68.75000 -0.90	70.59	68.50	69.74	898,872
24 Oct 24	69.65000 +0.11	69.82	68.76	69.13	386,295
23 Oct 24	69.54000 +1.48	69.66	67.98	68.02	572,155
22 Oct 24	68.06000 -1.74	69.62	67.80	69.43	927,863
21 Oct 24	69.80000 -0.20	70.22	69.06	70.15	820,074
18 Oct 24	70.00000 -0.57	70.83	69.71	70.83	814,914
17 Oct 24	70.57000 -0.03	71.14	70.38	71.00	560,948
16 Oct 24	70.60000 -0.65	71.31	70.10	71.17	1,038,124
15 Oct 24	71.25000 -1.23	73.10	71.23	72.93	668,115
14 Oct 24	72.48000 +0.72	72.82	71.91	72.08	354,609
11 Oct 24	71.76000 +1.34	72.11	70.40	70.72	781,035
10 Oct 24	70.42000 -1.26	72.89	70.21	72.77	734,783
09 Oct 24	71.68000 +0.60	72.11	70.96	71.00	976,401
08 Oct 24	71.08000 +1.25	71.52	69.89	70.05	786,172
07 Oct 24	69.83000 -2.40	72.97	68.44	72.46	1,839,539
04 Oct 24	72.23000 +1.92	72.41	70.47	70.47	1,396,913
03 Oct 24	70.31000 +1.18	70.69	68.76	69.60	1,543,765
02 Oct 24	69.13000 +0.93	69.53	67.54	68.20	839,377
01 Oct 24	68.20000 +1.81	69.14	66.58	66.58	1,153,370
30 Sep 24	66.39000 +0.39	66.49	65.67	66.10	523,096
27 Sep 24	66.00000 -0.19	66.78	65.90	66.33	492,160
26 Sep 24	66.19000 -0.77	67.40	65.54	66.96	727,636
25 Sep 24	66.96000 -0.54	68.18	66.89	67.91	867,459
24 Sep 24	67.50000 +3.39	68.47	65.21	66.10	1,276,718
23 Sep 24	64.11000 +0.58	64.84	63.74	63.77	641,358
20 Sep 24	63.53000 +0.82	63.87	62.59	62.91	2,102,511
19 Sep 24	62.71000 -0.10	63.59	62.37	63.12	513,894
18 Sep 24	62.81000 -0.78	63.93	62.49	63.90	548,283
17 Sep 24	63.59000 -0.86	64.54	63.23	64.28	578,259
16 Sep 24	64.45000 +0.37	65.56	64.36	64.36	623,509
13 Sep 24	64.08000 +0.52	64.09	63.45	63.45	685,069
12 Sep 24	63.56000 +0.92	63.77	62.72	62.72	443,498
11 Sep 24	62.64000 -1.26	63.66	62.19	63.47	399,630
10 Sep 24	63.90000 +0.03	64.23	62.76	63.94	772,098
09 Sep 24	63.87000 +0.24	63.89	62.93	63.80	775,184
06 Sep 24	63.63000 -0.74	64.50	63.57	64.31	457,183
05 Sep 24	64.37000 +0.34	64.40	63.66	64.35	587,635
04 Sep 24	64.03000 -0.36	64.86	63.80	64.46	544,232
03 Sep 24	64.39000 -0.24	65.12	64.10	64.86	572,609
30 Aug 24	64.63000 +0.07	64.89	64.13	64.77	553,787
29 Aug 24	64.56000 +0.16	65.00	63.95	64.25	648,949
28 Aug 24	64.40000 -0.04	65.03	64.07	64.62	515,260
27 Aug 24	64.44000 +0.34	64.47	63.56	63.62	438,814
26 Aug 24	64.10000 -0.06	64.74	63.94	64.32	374,973
23 Aug 24	64.16000 -0.55	64.84	63.67	64.58	628,453
22 Aug 24	64.71000 -0.43	65.42	64.46	65.23	459,175
21 Aug 24	65.14000 -0.03	65.47	64.72	65.29	414,028
20 Aug 24	65.17000 +0.35	65.24	64.28	64.76	647,107
19 Aug 24	64.82000 +0.33	65.12	64.30	64.42	603,192
16 Aug 24	64.49000 +0.01	64.89	63.67	64.56	824,745
15 Aug 24	64.48000 -0.51	65.54	64.11	65.00	603,752
14 Aug 24	64.99000 -0.14	65.71	64.73	65.00	646,156
13 Aug 24	65.13000 -0.33	66.23	64.72	65.86	859,717
12 Aug 24	65.46000 +0.37	65.93	64.94	65.09	718,781
09 Aug 24	65.09000 -0.36	66.04	65.03	66.04	802,984
08 Aug 24	65.45000 +0.38	66.28	64.85	64.98	832,365
07 Aug 24	65.07000 +0.59	66.21	64.64	65.08	1,250,123
06 Aug 24	64.48000 -0.80	66.00	64.28	65.25	1,546,642
05 Aug 24	65.28000 -3.29	67.60	64.47	65.21	1,895,395
02 Aug 24	68.57000 +6.06	69.03	62.83	64.11	2,245,876
01 Aug 24	62.51000 +0.92	62.65	61.21	61.67	1,189,549
31 Jul 24	61.59000 -0.13	62.50	61.01	61.73	911,612
30 Jul 24	61.72000 +1.62	62.68	60.35	60.42	1,299,602
29 Jul 24	60.10000 -0.51	60.91	59.91	60.52	719,458
26 Jul 24	60.61000 +1.52	60.98	59.13	59.60	901,556
25 Jul 24	59.09000 +0.48	59.74	58.60	58.79	594,196
24 Jul 24	58.61000 -0.53	59.52	58.46	59.14	410,233
23 Jul 24	59.14000 +1.43	59.47	57.71	57.97	742,672
22 Jul 24	57.71000 +0.44	58.00	56.59	56.92	884,588
19 Jul 24	57.27000 -1.63	59.18	57.03	59.18	744,140
18 Jul 24	58.90000 +0.51	59.98	57.97	58.35	1,044,756
17 Jul 24	58.39000 +0.17	59.13	57.95	58.29	1,127,076
16 Jul 24	58.22000 +0.22	58.64	57.92	58.26	906,228
15 Jul 24	58.00000 +1.01	58.12	57.07	57.36	556,476
12 Jul 24	56.99000 +0.65	57.30	55.95	56.39	684,404
11 Jul 24	56.34000 +0.18	57.13	55.67	55.67	918,509
10 Jul 24	56.16000 -0.20	56.60	55.96	56.60	643,243
09 Jul 24	56.36000 -1.22	57.84	56.32	57.84	681,869
08 Jul 24	57.58000 -0.40	58.73	57.57	58.32	594,507
05 Jul 24	57.98000 +0.52	57.99	57.20	57.49	744,999
03 Jul 24	57.46000 +0.11	58.32	56.94	56.95	604,492
02 Jul 24	57.35000 +0.59	57.67	56.23	56.74	1,244,630
01 Jul 24	56.76000 -1.15	58.34	55.91	58.16	1,355,887
28 Jun 24	57.91000 -0.54	59.22	57.89	58.01	1,947,648
27 Jun 24	58.45000 +0.86	58.85	57.36	57.72	14,945,729
26 Jun 24	57.59000 -1.41	58.85	56.88	58.83	2,372,592
25 Jun 24	59.00000 -1.68	61.29	58.98	60.96	2,165,594
24 Jun 24	60.68000 +1.08	61.09	59.49	59.80	2,042,081
21 Jun 24	59.60000 +4.24	59.83	58.21	58.89	3,032,295
20 Jun 24	55.36000 +1.45	55.65	53.92	54.01	976,741
18 Jun 24	53.91000 +0.58	54.09	53.12	53.34	560,694
17 Jun 24	53.33000 +0.89	53.44	52.37	52.37	734,750
14 Jun 24	52.44000 -0.40	53.03	52.34	52.65	480,792
13 Jun 24	52.84000 -0.66	53.69	52.83	53.50	546,552
12 Jun 24	53.50000 +0.10	53.70	52.95	53.48	956,584
11 Jun 24	53.40000 -0.28	54.11	53.25	53.73	481,578
10 Jun 24	53.68000 -0.17	53.87	52.75	53.63	646,790
07 Jun 24	53.85000 -0.75	54.77	53.83	54.36	443,045
06 Jun 24	54.60000 -2.13	56.71	54.27	56.63	668,283
05 Jun 24	56.73000 +0.23	56.94	56.16	56.64	969,534
04 Jun 24	56.50000 -0.26	57.09	56.05	56.89	520,328
03 Jun 24	56.76000 +1.23	56.84	55.42	55.67	752,960
31 May 24	55.53000 +0.32	55.89	55.13	55.69	814,668
30 May 24	55.21000 +1.08	55.42	54.31	54.31	502,346
29 May 24	54.13000 -0.11	54.38	53.93	54.07	512,934
28 May 24	54.24000 -0.72	55.11	54.13	54.83	400,027
24 May 24	54.96000 +0.28	55.26	54.43	54.59	277,080
23 May 24	54.68000 -0.82	55.65	54.62	55.47	565,177
22 May 24	55.50000 +1.50	56.00	54.45	54.52	740,404
21 May 24	54.00000 -0.30	54.42	53.75	54.33	296,496
20 May 24	54.30000 +0.11	54.58	53.92	54.19	438,311
17 May 24	54.19000 +0.03	54.41	53.99	54.41	497,122
16 May 24	54.16000 +0.46	54.33	53.77	53.95	517,705
15 May 24	53.70000 +0.04	54.28	53.47	53.90	349,643
14 May 24	53.66000 +0.54	53.66	52.92	53.14	492,611
13 May 24	53.12000 -0.59	54.10	53.00	53.71	477,654
10 May 24	53.71000 +0.38	53.96	53.22	53.49	747,597
09 May 24	53.33000 +1.12	53.41	52.02	52.02	526,179
08 May 24	52.21000 +0.03	53.24	52.13	52.44	498,426
07 May 24	52.18000 +0.69	52.62	51.69	51.85	630,729
06 May 24	51.49000 -0.01	51.53	50.15	51.02	782,990
03 May 24	51.50000 -1.45	51.69	48.85	50.00	2,143,221
02 May 24	52.95000 +0.53	53.08	52.13	52.41	1,339,209
01 May 24	52.42000 +3.08	52.79	49.32	49.36	1,558,743
30 Apr 24	49.34000 +0.27	49.62	48.90	49.17	984,444
29 Apr 24	49.07000 +0.13	49.32	48.67	49.13	812,548
26 Apr 24	48.94000 -0.88	49.51	48.48	49.47	995,669
25 Apr 24	49.82000 -0.96	50.60	49.81	50.51	426,800
24 Apr 24	50.78000 -0.29	51.33	50.76	51.17	502,590
23 Apr 24	51.07000 -0.45	51.92	51.02	51.59	501,384
22 Apr 24	51.52000 +0.30	51.87	51.20	51.49	539,825
19 Apr 24	51.22000 +0.93	51.40	50.41	50.51	561,889
18 Apr 24	50.29000 -0.04	51.16	50.23	50.69	695,059
17 Apr 24	50.33000 +0.60	50.81	49.80	49.95	674,420
16 Apr 24	49.73000 +0.21	50.03	49.45	49.56	987,107
15 Apr 24	49.52000 -0.43	50.54	49.51	50.52	607,990
12 Apr 24	49.95000 -0.43	50.56	49.92	50.21	571,654
11 Apr 24	50.38000 -0.99	51.22	50.33	51.07	654,243
10 Apr 24	51.37000 -0.88	52.11	51.29	52.11	698,096
09 Apr 24	52.25000 -0.22	53.21	52.13	52.55	786,008
08 Apr 24	52.47000 +0.25	52.59	52.16	52.30	998,277
05 Apr 24	52.22000 +0.40	52.63	51.89	51.90	922,506
04 Apr 24	51.82000 -0.41	52.71	51.75	52.62	885,424
03 Apr 24	52.23000 -0.15	52.70	51.93	52.30	1,611,668
02 Apr 24	52.38000 -1.84	54.65	52.37	54.55	1,455,792
01 Apr 24	54.22000 -1.28	55.58	53.75	55.42	1,640,710
28 Mar 24	55.50000 -0.22	56.10	55.40	55.86	901,460
27 Mar 24	55.72000 +0.42	55.73	54.86	55.61	742,807
26 Mar 24	55.30000 -0.67	56.24	55.30	56.00	638,717
25 Mar 24	55.97000 +0.20	56.32	55.79	55.83	646,851
22 Mar 24	55.77000 +0.22	56.21	55.56	55.79	650,487
21 Mar 24	55.55000 -0.44	56.51	55.50	55.88	630,158
20 Mar 24	55.99000 +0.31	56.30	55.28	55.74	847,976
19 Mar 24	55.68000 +0.35	55.74	54.64	55.43	1,103,303
18 Mar 24	55.33000 -0.17	55.67	54.95	55.51	897,519
15 Mar 24	55.50000 +0.33	56.00	54.76	54.97	1,462,386
14 Mar 24	55.17000 +0.34	55.19	54.29	54.73	1,332,848
13 Mar 24	54.83000 +0.62	54.85	54.08	54.38	763,571
12 Mar 24	54.21000 +0.25	54.47	53.27	53.50	939,383
11 Mar 24	53.96000 -0.36	54.47	53.39	54.26	582,685
08 Mar 24	54.32000 +0.05	54.60	53.81	54.22	526,046
07 Mar 24	54.27000 +0.11	54.71	54.04	54.35	524,321
06 Mar 24	54.16000 +0.61	54.41	53.63	53.76	520,405
05 Mar 24	53.55000 +0.46	53.98	52.46	53.13	901,676
04 Mar 24	53.09000 -0.52	53.92	53.00	53.44	941,571
01 Mar 24	53.61000 +1.23	53.79	52.42	52.48	951,834
29 Feb 24	52.38000 +1.62	52.43	50.42	50.78	1,607,836
28 Feb 24	50.76000 +3.52	51.27	48.20	50.00	1,993,905
27 Feb 24	47.24000 +0.16	47.26	46.71	47.05	769,220
26 Feb 24	47.08000 +0.04	47.36	46.57	46.99	582,663
23 Feb 24	47.04000 +0.36	47.26	46.77	46.82	726,256
22 Feb 24	46.68000 +0.92	46.70	45.72	45.88	808,801
21 Feb 24	45.76000 -0.55	46.55	45.55	46.51	744,323
20 Feb 24	46.31000 +0.37	46.39	45.55	45.72	542,603
16 Feb 24	45.94000 +0.47	46.26	45.40	45.52	735,866
15 Feb 24	45.47000 +0.55	45.48	44.84	45.08	632,853
14 Feb 24	44.92000 +1.26	44.93	43.71	43.71	774,305
13 Feb 24	43.66000 +0.13	43.84	43.26	43.74	395,406
12 Feb 24	43.53000 -0.70	44.27	43.52	44.04	423,085
09 Feb 24	44.23000 +0.80	44.23	43.25	43.38	404,537
08 Feb 24	43.43000 +0.38	43.58	42.68	42.95	575,896
07 Feb 24	43.05000 +0.15	43.27	42.59	43.21	825,000
06 Feb 24	42.90000 +0.33	43.03	42.34	42.46	756,049
05 Feb 24	42.57000 -0.37	43.04	42.56	42.87	397,061
02 Feb 24	42.94000 +0.12	43.25	42.65	42.65	486,671
01 Feb 24	42.82000 -0.50	43.30	42.21	43.12	510,327
31 Jan 24	43.32000 -0.65	44.32	43.22	44.08	491,812
30 Jan 24	43.97000 -0.02	44.16	43.79	43.95	331,210
29 Jan 24	43.99000 +0.00	44.13	43.74	44.01	417,741
26 Jan 24	43.99000 +0.20	44.00	43.60	43.95	277,960
25 Jan 24	43.79000 -0.52	44.38	43.46	44.14	550,232
24 Jan 24	44.31000 -0.01	44.56	44.12	44.56	524,780
23 Jan 24	44.32000 -0.24	45.30	44.05	44.76	864,075
22 Jan 24	44.56000 +0.57	44.86	44.06	44.15	982,771
19 Jan 24	43.99000 +0.15	44.40	43.83	43.97	504,028
18 Jan 24	43.84000 +0.97	43.84	42.90	42.91	959,871
17 Jan 24	42.87000 -0.39	43.70	42.80	43.19	398,054
16 Jan 24	43.26000 +0.67	43.27	42.40	42.49	767,253
12 Jan 24	42.59000 +0.27	42.71	42.30	42.30	320,371
11 Jan 24	42.32000 +0.04	42.58	42.04	42.49	425,236
10 Jan 24	42.28000 +0.28	42.33	41.84	41.95	285,736
09 Jan 24	42.00000 -0.48	42.40	41.65	42.40	484,963
08 Jan 24	42.48000 +0.19	42.54	42.03	42.50	441,999
05 Jan 24	42.29000 -0.56	42.84	41.92	42.84	581,062
04 Jan 24	42.85000 +0.38	43.41	42.28	42.68	999,613
03 Jan 24	42.47000 -0.37	43.01	42.05	42.70	773,239
02 Jan 24	42.84000 -0.18	43.30	42.69	42.82	490,507
29 Dec 23	43.02000 +0.17	43.19	42.67	42.88	515,828
28 Dec 23	42.85000 +0.19	43.07	42.38	42.70	469,134
27 Dec 23	42.66000 +0.27	42.67	42.25	42.35	366,606
26 Dec 23	42.39000 +0.25	42.46	41.97	42.08	547,121
22 Dec 23	42.14000 +0.07	42.44	41.61	42.38	501,689
21 Dec 23	42.07000 +0.22	42.12	41.57	41.92	496,966
20 Dec 23	41.85000 -0.84	42.46	41.66	42.34	1,346,557
19 Dec 23	42.69000 +0.01	43.03	42.45	42.58	978,708
18 Dec 23	42.68000 +0.45	43.01	42.15	42.35	829,230
15 Dec 23	42.23000 -0.47	42.38	41.49	41.90	2,473,322
14 Dec 23	42.70000 -2.45	45.61	42.48	45.25	1,327,168
13 Dec 23	45.15000 +1.15	45.30	43.92	43.92	1,737,088
12 Dec 23	44.00000 -0.63	44.72	43.97	44.64	878,054
11 Dec 23	44.63000 +0.48	44.77	44.03	44.24	588,948
08 Dec 23	44.15000 -0.07	44.44	43.75	44.14	414,163
07 Dec 23	44.22000 -0.19	44.58	43.81	44.48	563,586
06 Dec 23	44.41000 -0.63	45.24	44.16	45.12	439,460
05 Dec 23	45.04000 -0.32	45.47	44.82	45.20	427,497
04 Dec 23	45.36000 +0.25	45.58	45.08	45.08	542,091
01 Dec 23	45.11000 -0.76	45.92	44.75	45.77	647,454
30 Nov 23	45.87000 +0.73	45.99	45.04	45.15	1,052,475
29 Nov 23	45.14000 -0.26	45.57	45.08	45.54	554,030
28 Nov 23	45.40000 -0.67	46.20	45.35	45.94	450,900
27 Nov 23	46.07000 +0.06	46.38	45.70	45.90	467,957
24 Nov 23	46.01000 +0.34	46.22	45.66	45.75	144,537
22 Nov 23	45.67000 +0.26	45.98	45.30	45.55	328,766
21 Nov 23	45.41000 +0.63	45.44	44.78	44.83	694,075
20 Nov 23	44.78000 -0.42	45.11	44.30	44.50	559,307
17 Nov 23	45.20000 +0.23	45.37	45.00	45.09	393,981
16 Nov 23	44.97000 -0.27	45.56	44.14	45.00	567,510
15 Nov 23	45.24000 -0.11	45.64	44.85	45.26	761,606
14 Nov 23	45.35000 +0.73	45.56	44.70	44.83	558,104
13 Nov 23	44.62000 +0.21	44.69	44.12	44.52	460,952
10 Nov 23	44.41000 -0.30	44.99	44.03	44.86	413,246
09 Nov 23	44.71000 -0.10	45.23	44.52	44.89	454,524
08 Nov 23	44.81000 +0.51	45.07	44.30	44.51	680,336
07 Nov 23	44.30000 -0.17	44.48	43.93	44.38	759,878
06 Nov 23	44.47000 +0.17	44.65	44.17	44.52	919,988
03 Nov 23	44.30000 +0.91	44.87	41.79	42.96	1,383,567
02 Nov 23	43.39000 +0.22	43.89	43.08	43.40	1,358,185
01 Nov 23	43.17000 -0.03	43.44	42.69	43.28	1,627,983
31 Oct 23	43.20000 -1.18	44.71	43.10	44.52	1,155,599
30 Oct 23	44.38000 -0.85	45.66	44.10	45.37	1,136,823
27 Oct 23	45.23000 -0.50	45.59	44.78	45.59	549,319
26 Oct 23	45.73000 -0.23	46.56	45.50	46.10	473,134
25 Oct 23	45.96000 -0.42	46.67	45.91	46.23	587,023
24 Oct 23	46.38000 +1.46	46.43	45.07	45.17	516,706
23 Oct 23	44.92000 -0.32	45.23	44.77	45.12	611,719
20 Oct 23	45.24000 -0.22	45.55	44.78	45.19	585,845
19 Oct 23	45.46000 -0.47	46.08	45.19	46.08	683,090
18 Oct 23	45.93000 -0.69	46.91	45.61	46.45	1,052,007
17 Oct 23	46.62000 -1.03	47.72	46.60	47.45	800,014
16 Oct 23	47.65000 +0.35	47.78	47.12	47.58	495,251
13 Oct 23	47.30000 -0.06	47.60	46.78	47.44	516,936
12 Oct 23	47.36000 -0.80	48.21	47.33	48.11	373,643
11 Oct 23	48.16000 +0.01	48.57	47.76	48.40	641,468
10 Oct 23	48.15000 -0.94	49.23	48.07	49.11	607,848
09 Oct 23	49.09000 +0.32	49.14	48.55	48.77	287,689
06 Oct 23	48.77000 +0.25	48.88	48.05	48.43	405,394
05 Oct 23	48.52000 -0.32	49.47	48.18	48.77	573,253
04 Oct 23	48.84000 +1.32	48.95	47.69	47.69	618,776
03 Oct 23	47.52000 -0.14	48.01	47.33	47.65	619,444
02 Oct 23	47.66000 -0.74	48.33	47.53	48.31	634,692
29 Sep 23	48.40000 -0.59	49.05	48.15	49.05	561,460
28 Sep 23	48.99000 -0.02	49.39	48.69	49.02	442,346
27 Sep 23	49.01000 +0.14	49.08	48.64	48.86	589,081
26 Sep 23	48.87000 -0.45	49.35	48.53	49.21	619,600
25 Sep 23	49.32000 +0.01	49.43	48.85	48.97	347,653
22 Sep 23	49.31000 +0.51	50.64	49.20	49.20	705,500
21 Sep 23	48.80000 -0.18	48.87	48.47	48.85	584,055
20 Sep 23	48.98000 -0.02	49.41	48.73	49.04	607,026
19 Sep 23	49.00000 -0.27	49.35	48.88	49.15	379,156
18 Sep 23	49.27000 +0.17	49.48	48.91	49.00	471,597
15 Sep 23	49.10000 -0.09	49.14	48.61	48.86	1,485,885
14 Sep 23	49.19000 +0.12	49.30	48.64	49.23	416,254
13 Sep 23	49.07000 -0.15	49.41	48.88	49.14	401,556
12 Sep 23	49.22000 -0.16	49.77	49.20	49.35	321,779
11 Sep 23	49.38000 +0.41	49.62	49.04	49.15	394,590
08 Sep 23	48.97000 -0.35	49.67	48.77	49.44	635,010
07 Sep 23	49.32000 +0.75	49.40	48.45	48.45	658,533
06 Sep 23	48.57000 +0.26	48.81	48.07	48.09	884,282
05 Sep 23	48.31000 -0.67	48.98	48.08	48.82	966,140
01 Sep 23	48.98000 +0.23	49.36	48.88	49.04	475,572
31 Aug 23	48.75000 -0.07	49.33	48.54	48.91	713,618
30 Aug 23	48.82000 +0.41	49.39	48.54	48.54	648,712
29 Aug 23	48.41000 +1.15	48.51	47.15	47.21	863,280
28 Aug 23	47.26000 +0.74	47.50	46.54	46.54	771,165
25 Aug 23	46.52000 +0.56	46.64	46.02	46.21	683,708
24 Aug 23	45.96000 -0.22	46.60	45.88	46.11	722,085
23 Aug 23	46.18000 +0.69	46.62	45.42	45.75	1,370,639
22 Aug 23	45.49000 +0.24	45.49	45.00	45.25	471,027
21 Aug 23	45.25000 +0.14	45.50	44.88	45.29	544,070
18 Aug 23	45.11000 +0.60	45.49	44.30	44.40	717,295
17 Aug 23	44.51000 -0.94	45.49	44.50	45.49	768,518
16 Aug 23	45.45000 +1.25	45.54	44.01	44.26	830,865
15 Aug 23	44.20000 -0.67	44.77	43.90	44.77	832,037
14 Aug 23	44.87000 +0.37	45.01	44.32	44.67	660,432
11 Aug 23	44.50000 +0.56	44.51	43.81	43.87	462,231
10 Aug 23	43.94000 +0.07	44.36	43.55	44.25	528,945
09 Aug 23	43.87000 +0.50	44.18	43.18	43.37	843,390
08 Aug 23	43.37000 -0.95	44.32	42.95	44.30	1,120,683
07 Aug 23	44.32000 +1.14	44.33	43.31	43.37	674,056
04 Aug 23	43.18000 -1.13	45.77	42.98	45.77	1,303,275
03 Aug 23	44.31000 +0.23	44.33	43.89	43.92	658,123
02 Aug 23	44.08000 +0.39	44.23	43.31	43.31	573,769
01 Aug 23	43.69000 +0.35	43.71	43.15	43.25	752,226
31 Jul 23	43.34000 -0.43	43.92	43.31	43.77	519,444
28 Jul 23	43.77000 -0.71	44.63	43.13	44.57	737,959
27 Jul 23	44.48000 -0.99	45.63	44.47	45.63	535,441
26 Jul 23	45.47000 +0.06	45.50	45.12	45.27	427,646
25 Jul 23	45.41000 +0.40	45.51	44.88	45.19	476,083
24 Jul 23	45.01000 -0.90	45.65	43.64	45.65	776,867
21 Jul 23	45.91000 -0.20	46.35	45.61	46.34	402,383
20 Jul 23	46.11000 +0.94	46.38	44.87	45.07	914,084
19 Jul 23	45.17000 +0.00	45.33	44.77	45.12	367,409
18 Jul 23	45.17000 +0.10	45.31	44.76	45.00	345,506
17 Jul 23	45.07000 +0.26	45.49	44.81	44.94	788,717
14 Jul 23	44.81000 +0.11	44.94	44.36	44.79	431,838
13 Jul 23	44.70000 -0.14	44.89	44.48	44.74	325,213
12 Jul 23	44.84000 +0.05	45.11	44.43	45.09	481,630
11 Jul 23	44.79000 -0.16	45.12	44.64	45.12	385,182
10 Jul 23	44.95000 -0.17	45.65	44.90	45.15	492,909
07 Jul 23	45.12000 +0.73	45.21	44.10	44.44	1,122,161
06 Jul 23	44.39000 +0.13	44.77	43.92	44.07	870,996
05 Jul 23	44.26000 -0.32	44.56	43.99	44.56	482,907
03 Jul 23	44.58000 -0.31	44.78	44.16	44.72	284,446
30 Jun 23	44.89000 +0.73	45.03	44.16	44.39	968,642
29 Jun 23	44.16000 +0.12	44.26	43.85	44.12	539,127
28 Jun 23	44.04000 -0.06	44.33	43.79	44.07	811,466
27 Jun 23	44.10000 +1.03	44.11	43.18	43.18	986,099
26 Jun 23	43.07000 -0.07	43.26	43.00	43.07	803,936
23 Jun 23	43.14000 +0.22	43.54	42.71	42.78	1,021,013
22 Jun 23	42.92000 -0.05	43.06	42.78	43.04	315,848
21 Jun 23	42.97000 -0.09	43.08	42.68	43.08	550,650
20 Jun 23	43.06000 +0.09	43.60	42.84	42.84	853,410
16 Jun 23	42.97000 +0.23	43.17	42.72	42.99	747,175
15 Jun 23	42.74000 +0.41	42.75	42.16	42.21	546,019
14 Jun 23	42.33000 -0.13	42.67	42.18	42.26	668,836
13 Jun 23	42.46000 -0.22	42.95	42.13	42.56	393,760
12 Jun 23	42.68000 +0.46	42.83	42.06	42.36	696,369
09 Jun 23	42.22000 -0.26	42.56	42.02	42.25	418,752
08 Jun 23	42.48000 +0.25	42.56	42.00	42.16	510,747
07 Jun 23	42.23000 +0.25	42.42	41.61	41.97	720,796
06 Jun 23	41.98000 +0.12	41.99	41.38	41.93	733,189
05 Jun 23	41.86000 -0.01	41.97	41.34	41.87	785,980
02 Jun 23	41.87000 +0.49	42.01	41.44	41.57	618,489
01 Jun 23	41.38000 +0.59	41.52	40.62	40.85	745,767
31 May 23	40.79000 +0.64	41.22	39.61	39.96	1,286,574
30 May 23	40.15000 -0.07	40.38	39.44	40.22	1,749,164
26 May 23	40.22000 -1.02	41.37	40.21	41.18	915,737
25 May 23	41.24000 +0.41	41.42	40.75	40.75	1,576,183
24 May 23	40.83000 -0.83	41.67	40.75	41.15	1,203,145
23 May 23	41.66000 -2.55	43.33	40.75	43.22	4,489,821
22 May 23	44.21000 -0.11	44.58	44.01	44.27	325,294
19 May 23	44.32000 -0.22	44.93	44.14	44.62	564,645
18 May 23	44.54000 +0.43	44.59	43.50	44.23	544,196
17 May 23	44.11000 +0.01	44.24	43.42	44.23	456,942
16 May 23	44.10000 +0.06	44.21	43.56	43.85	375,277
15 May 23	44.04000 +0.40	44.20	43.27	43.70	415,069
12 May 23	43.64000 +0.38	43.64	42.87	43.37	642,396
11 May 23	43.26000 -0.21	43.70	42.72	43.38	518,048
10 May 23	43.47000 +0.31	43.67	42.71	43.14	408,022
09 May 23	43.16000 -0.13	43.36	42.16	43.00	775,729
08 May 23	43.29000 +1.14	43.53	42.05	42.39	475,241
05 May 23	42.15000 +1.68	43.34	40.79	41.48	1,009,164
04 May 23	40.47000 -0.52	41.10	40.24	41.02	712,555
03 May 23	40.99000 +0.30	41.45	40.56	40.69	396,301
02 May 23	40.69000 -0.48	41.01	39.89	41.00	578,375
01 May 23	41.17000 +0.31	41.35	40.67	40.67	753,853
28 Apr 23	40.86000 +0.34	40.93	39.98	40.47	512,772
27 Apr 23	40.52000 +0.58	40.58	39.59	39.96	352,054
26 Apr 23	39.94000 -0.43	40.57	39.83	40.18	265,380
25 Apr 23	40.37000 +0.35	40.75	39.79	39.86	410,746
24 Apr 23	40.02000 -0.06	40.64	39.99	40.22	507,116
21 Apr 23	40.08000 -0.87	40.89	39.88	40.89	596,981
20 Apr 23	40.95000 -0.21	41.44	40.68	40.68	427,657
19 Apr 23	41.16000 -0.38	41.70	41.05	41.62	327,663
18 Apr 23	41.54000 +0.40	41.78	41.02	41.07	280,353
17 Apr 23	41.14000 -0.32	41.54	40.66	41.32	233,974
14 Apr 23	41.46000 -0.78	42.33	41.28	42.12	240,740
13 Apr 23	42.24000 +0.62	42.24	41.50	41.61	286,660
12 Apr 23	41.62000 -0.25	42.10	41.61	41.97	283,926
11 Apr 23	41.87000 +0.21	42.18	41.58	41.90	493,884
10 Apr 23	41.66000 +0.19	41.78	40.85	41.16	399,018
06 Apr 23	41.47000 +0.93	41.57	40.58	40.73	513,064
05 Apr 23	40.54000 +0.43	40.75	39.80	39.95	418,992
04 Apr 23	40.11000 -0.31	40.67	39.86	40.65	740,614
03 Apr 23	40.42000 +0.18	40.50	39.88	40.31	461,431
31 Mar 23	40.24000 +0.59	40.36	39.85	39.99	625,653
30 Mar 23	39.65000 +0.37	40.00	39.35	39.68	319,023
29 Mar 23	39.28000 +0.65	39.35	38.71	38.94	395,267
28 Mar 23	38.63000 -0.02	38.98	38.56	38.57	313,364
27 Mar 23	38.65000 +0.32	38.95	38.33	38.49	384,739
24 Mar 23	38.33000 +0.22	38.33	37.71	38.06	614,597
23 Mar 23	38.11000 +0.09	38.53	37.69	37.95	656,913
22 Mar 23	38.02000 -0.79	38.77	38.00	38.67	518,654
21 Mar 23	38.81000 +0.69	39.11	38.14	38.48	775,944
20 Mar 23	38.12000 -0.03	38.60	37.92	38.18	567,564
17 Mar 23	38.15000 -1.18	39.32	38.08	39.19	1,187,065
16 Mar 23	39.33000 +1.99	40.03	37.37	37.37	1,899,376
15 Mar 23	37.34000 -0.23	37.57	36.22	37.47	1,217,045
14 Mar 23	37.57000 +1.93	37.76	36.27	36.27	1,366,365
13 Mar 23	35.64000 -1.12	36.41	35.10	36.22	1,037,101
10 Mar 23	36.76000 -1.30	37.96	36.31	37.80	880,780
09 Mar 23	38.06000 -1.28	39.46	37.78	39.36	1,036,433
08 Mar 23	39.34000 +0.49	39.66	38.33	38.58	1,232,575
07 Mar 23	38.85000 -1.88	40.93	38.76	40.93	874,965
06 Mar 23	40.73000 -0.07	40.91	40.48	40.83	1,008,086
03 Mar 23	40.80000 -0.10	41.02	40.56	40.89	1,501,039
02 Mar 23	40.90000 -0.48	41.85	40.61	41.04	871,612
01 Mar 23	41.38000 -0.74	42.84	39.36	42.84	2,082,982
28 Feb 23	42.12000 -0.91	42.86	42.04	42.76	1,230,815
27 Feb 23	43.03000 -0.34	43.68	42.76	43.50	771,972
24 Feb 23	43.37000 -0.03	43.53	43.07	43.36	292,215
23 Feb 23	43.40000 +0.57	43.45	42.65	42.89	598,613
22 Feb 23	42.83000 +0.18	42.93	42.45	42.67	935,003
21 Feb 23	42.65000 -0.09	42.65	42.15	42.18	663,927
17 Feb 23	42.74000 -0.18	42.99	42.56	42.78	278,179
16 Feb 23	42.92000 -0.07	43.01	42.42	42.55	315,109
15 Feb 23	42.99000 +0.44	43.21	42.34	42.34	472,045
14 Feb 23	42.55000 -0.79	43.28	42.10	43.28	419,571
13 Feb 23	43.34000 +0.63	43.38	42.58	42.91	352,133
10 Feb 23	42.71000 +0.16	42.88	42.41	42.70	333,609
09 Feb 23	42.55000 -0.19	43.18	42.37	42.97	270,576
08 Feb 23	42.74000 -0.48	43.58	42.74	43.22	509,393
07 Feb 23	43.22000 +0.68	43.47	42.07	42.30	248,509
06 Feb 23	42.54000 -0.06	43.02	42.11	42.46	319,862
03 Feb 23	42.60000 +0.53	42.73	41.50	41.78	390,592
02 Feb 23	42.07000 -0.32	42.86	41.98	42.77	341,960
01 Feb 23	42.39000 -0.23	42.84	41.98	42.48	390,473
31 Jan 23	42.62000 +0.62	42.67	41.96	42.21	406,182
30 Jan 23	42.00000 +0.28	42.38	41.44	41.67	349,673
27 Jan 23	41.72000 -0.53	42.12	41.50	42.04	450,112
26 Jan 23	42.25000 +0.10	42.44	41.97	42.16	270,474
25 Jan 23	42.15000 +0.29	42.44	41.64	41.73	378,269
24 Jan 23	41.86000 -0.34	42.48	40.30	41.75	635,364
23 Jan 23	42.20000 +0.33	42.54	41.65	41.81	372,768
20 Jan 23	41.87000 +0.04	42.10	41.57	42.00	502,283
19 Jan 23	41.83000 -1.05	42.78	41.53	42.78	740,161
18 Jan 23	42.88000 -0.70	43.86	42.88	43.86	487,575
17 Jan 23	43.58000 -0.30	43.88	43.33	43.60	564,723
13 Jan 23	43.88000 +0.88	44.04	42.61	42.62	566,311
12 Jan 23	43.00000 -0.15	43.02	42.00	43.02	533,783
11 Jan 23	43.15000 +0.87	43.69	42.27	42.43	458,552
10 Jan 23	42.28000 +0.38	42.29	41.65	41.68	282,541
09 Jan 23	41.90000 +0.90	42.28	40.89	41.39	579,165
06 Jan 23	41.00000 +0.98	41.13	40.07	40.27	415,624
05 Jan 23	40.02000 -1.62	41.64	39.74	41.42	1,384,104
04 Jan 23	41.64000 -0.12	42.32	41.51	41.97	947,508
03 Jan 23	41.76000 +0.25	42.02	41.36	41.54	661,308
30 Dec 22	41.51000 +0.46	41.60	41.00	41.05	612,198
29 Dec 22	41.05000 +0.06	41.40	40.95	41.07	443,173
28 Dec 22	40.99000 -0.08	41.51	40.88	41.25	690,337
27 Dec 22	41.07000 +0.52	41.26	40.37	40.37	501,408
23 Dec 22	40.55000 +0.01	40.76	40.24	40.50	396,539
22 Dec 22	40.54000 -0.96	41.43	40.19	41.43	743,714
21 Dec 22	41.50000 +0.76	41.51	40.50	40.76	484,202
20 Dec 22	40.74000 +0.64	40.83	40.18	40.18	1,468,618
19 Dec 22	40.10000 -0.07	40.31	39.77	39.95	559,934
16 Dec 22	40.17000 +0.33	40.72	39.79	40.45	1,063,876
15 Dec 22	39.84000 -1.26	40.78	39.25	40.64	812,912
14 Dec 22	41.10000 +0.36	41.40	40.43	40.43	704,507
13 Dec 22	40.74000 +0.43	41.01	40.32	40.87	549,973
12 Dec 22	40.31000 -0.61	41.24	40.21	41.17	667,353
09 Dec 22	40.92000 -0.19	41.19	40.81	40.81	484,557
08 Dec 22	41.11000 +0.45	41.30	40.57	40.57	864,264
07 Dec 22	40.66000 -0.43	41.06	40.58	40.73	622,537
06 Dec 22	41.09000 -0.55	41.75	40.75	41.61	628,589
05 Dec 22	41.64000 -0.35	42.42	41.53	41.78	769,084
02 Dec 22	41.99000 +1.09	42.05	40.60	40.74	826,138
01 Dec 22	40.90000 +0.62	40.92	39.94	40.17	711,303
30 Nov 22	40.28000 +1.68	40.41	38.35	38.50	1,415,992
29 Nov 22	38.60000 -0.25	39.33	38.40	38.93	993,418
28 Nov 22	38.85000 -0.48	39.35	38.20	39.10	962,843
25 Nov 22	39.33000 +0.80	39.46	38.58	39.16	364,307
23 Nov 22	38.53000 +1.20	39.38	37.37	37.37	1,195,360
22 Nov 22	37.33000 -1.16	39.47	36.92	38.80	1,315,680
21 Nov 22	38.49000 +0.98	38.77	37.29	37.29	2,203,513
18 Nov 22	37.51000 +2.90	38.80	35.53	36.10	2,670,223
17 Nov 22	34.61000 +1.43	35.57	34.04	34.52	1,612,385
16 Nov 22	33.18000 -0.85	34.41	33.14	33.82	1,160,381
15 Nov 22	34.03000 +1.73	34.52	32.19	32.82	2,109,170
14 Nov 22	32.30000 -1.82	34.74	32.13	34.56	2,508,272
11 Nov 22	34.12000 -10.33	37.62	33.85	37.62	5,357,605
10 Nov 22	44.45000 +0.44	45.53	44.10	45.21	882,664
09 Nov 22	44.01000 -1.40	45.33	43.96	45.29	792,485
08 Nov 22	45.41000 +0.30	46.06	44.92	45.22	912,255
07 Nov 22	45.11000 +4.36	45.54	43.88	44.54	552,072
14 Oct 22	40.75000 -1.25	43.16	40.72	42.50	724,325
13 Oct 22	42.00000 +0.87	42.20	40.02	40.61	1,989,333
12 Oct 22	41.13000 -0.01	41.37	40.84	41.33	450,380
11 Oct 22	41.14000 -0.15	41.52	40.60	41.40	579,245
10 Oct 22	41.29000 +0.82	41.45	40.36	40.50	429,678
07 Oct 22	40.47000 -0.89	41.13	40.19	40.87	428,394
06 Oct 22	41.36000 -0.05	42.00	41.11	41.41	970,180
05 Oct 22	41.41000 -0.01	41.91	41.12	41.12	673,945
04 Oct 22	41.42000 +0.27	42.13	40.86	41.83	1,520,538
03 Oct 22	41.15000 +0.53	41.24	39.59	39.70	597,737
30 Sep 22	40.62000 -0.11	41.43	40.48	40.52	627,419
29 Sep 22	40.73000 +1.05	40.84	39.28	39.61	518,632
28 Sep 22	39.68000 +0.04	39.97	38.99	39.94	489,363
27 Sep 22	39.64000 +1.02	39.77	38.95	39.04	418,561
26 Sep 22	38.62000 -0.50	39.36	38.49	38.99	477,405
23 Sep 22	39.12000 -0.41	39.38	38.11	39.14	688,719
22 Sep 22	39.53000 -1.04	40.46	39.37	40.31	478,700
21 Sep 22	40.57000 -0.39	41.69	40.57	41.31	513,972
20 Sep 22	40.96000 -0.47	41.52	40.54	41.26	474,092
19 Sep 22	41.43000 +1.16	41.55	39.93	39.93	892,315
16 Sep 22	40.27000 -1.51	41.66	39.96	41.53	2,378,267
15 Sep 22	41.78000 -0.22	42.23	41.69	42.23	661,334
14 Sep 22	42.00000 -0.07	42.44	41.68	42.10	879,505
13 Sep 22	42.07000 -0.93	42.57	41.97	42.22	477,362
12 Sep 22	43.00000 +0.44	43.17	42.66	42.84	583,475
09 Sep 22	42.56000 -0.02	43.05	42.13	42.58	620,022
08 Sep 22	42.58000 -0.67	43.59	42.30	42.97	619,950
07 Sep 22	43.25000 +1.42	43.27	41.90	42.03	344,625
06 Sep 22	41.83000 +0.35	42.44	41.53	41.53	333,650
02 Sep 22	41.48000 -0.05	42.19	41.19	41.74	208,513
01 Sep 22	41.53000 -0.83	42.36	41.15	42.36	293,828
31 Aug 22	42.36000 -0.41	43.20	42.36	43.16	337,334
30 Aug 22	42.77000 -0.38	43.17	42.60	43.15	183,242
29 Aug 22	43.15000 -0.25	43.42	42.72	43.14	206,975
26 Aug 22	43.40000 -1.00	44.75	43.40	44.70	228,719
25 Aug 22	44.40000 -0.28	45.01	44.10	44.74	266,160
24 Aug 22	44.68000 -0.13	45.03	44.06	45.03	449,385
23 Aug 22	44.81000 +0.21	44.97	44.51	44.51	244,903
22 Aug 22	44.60000 -0.64	45.32	44.44	44.70	288,809
19 Aug 22	45.24000 -0.56	45.80	45.19	45.80	257,207
18 Aug 22	45.80000 +0.29	46.08	45.35	45.68	336,670
17 Aug 22	45.51000 +0.12	45.82	44.81	45.14	527,444
16 Aug 22	45.39000 -0.86	46.00	45.27	46.00	475,740
15 Aug 22	46.25000 +1.30	46.40	44.56	44.61	713,170
12 Aug 22	44.95000 -0.35	45.29	43.56	44.35	806,148
11 Aug 22	45.30000 +0.09	46.33	45.26	45.60	528,395
10 Aug 22	45.21000 +0.85	45.72	44.93	44.99	621,765
09 Aug 22	44.36000 -0.38	44.91	44.20	44.91	304,134
08 Aug 22	44.74000 +0.17	45.33	44.70	45.00	637,864
05 Aug 22	44.57000 +0.23	45.05	43.98	44.41	323,096
04 Aug 22	44.34000 -0.16	44.94	43.83	44.64	371,669
03 Aug 22	44.50000 +1.26	44.57	43.02	43.29	540,395
02 Aug 22	43.24000 +0.76	43.57	42.25	42.66	439,708
01 Aug 22	42.48000 -0.76	43.07	42.23	43.07	490,597
29 Jul 22	43.24000 +0.16	43.67	42.93	43.18	1,052,383
28 Jul 22	43.08000 +0.73	43.14	41.96	42.79	950,963
27 Jul 22	42.35000 +0.18	42.62	42.01	42.53	925,492
26 Jul 22	42.17000 +0.06	42.42	41.74	42.00	594,944
25 Jul 22	42.11000 -0.23	43.48	41.86	42.49	642,003
22 Jul 22	42.34000 -0.61	43.33	41.92	43.08	369,608
21 Jul 22	42.95000 +1.52	43.04	41.02	41.48	527,146
20 Jul 22	41.43000 +0.99	41.89	40.47	40.73	327,202
19 Jul 22	40.44000 +1.25	40.45	39.31	39.51	327,538
18 Jul 22	39.19000 -0.34	40.16	39.13	39.68	187,017
15 Jul 22	39.53000 +0.86	39.83	38.91	39.39	318,008
14 Jul 22	38.67000 -0.74	38.98	38.12	38.92	236,784
13 Jul 22	39.41000 -0.01	40.00	38.82	38.82	275,530
12 Jul 22	39.42000 -0.28	40.60	39.32	40.20	480,871
11 Jul 22	39.70000 -0.21	40.39	39.28	39.61	493,854
08 Jul 22	39.91000 +0.26	40.08	39.40	39.48	692,321
07 Jul 22	39.65000 +0.02	40.38	39.32	39.71	497,151
06 Jul 22	39.63000 -0.43	40.40	39.35	40.24	456,844
05 Jul 22	40.06000 +0.06	40.11	38.42	39.14	530,217
01 Jul 22	40.00000 +0.81	40.03	38.78	39.16	615,540
30 Jun 22	39.19000 +0.60	39.60	37.86	38.24	648,212
29 Jun 22	38.59000 +0.45	38.61	37.67	38.16	350,260
28 Jun 22	38.14000 +0.08	38.62	37.60	38.31	562,121
27 Jun 22	38.06000 +1.13	38.10	36.71	36.90	559,388
24 Jun 22	36.93000 -0.28	37.98	36.63	37.28	5,139,076
23 Jun 22	37.21000 +0.90	37.54	36.08	36.33	530,350
22 Jun 22	36.31000 +0.09	36.92	34.98	35.57	533,295
21 Jun 22	36.22000 +0.90	36.64	35.69	35.90	422,777
17 Jun 22	35.32000 +0.60	35.89	34.88	35.01	1,041,879
16 Jun 22	34.72000 -0.77	35.18	34.28	34.83	526,674
15 Jun 22	35.49000 +0.19	36.33	35.08	35.81	590,764
14 Jun 22	35.30000 +1.15	35.55	34.11	34.49	648,230
13 Jun 22	34.15000 -2.25	35.64	34.03	35.52	431,215
10 Jun 22	36.40000 -0.42	37.02	35.44	36.31	308,255
09 Jun 22	36.82000 -0.97	37.77	36.77	37.58	302,666
08 Jun 22	37.79000 -0.58	38.46	37.67	38.05	246,073
07 Jun 22	38.37000 -0.50	38.83	37.69	38.58	439,973
06 Jun 22	38.87000 -0.07	40.35	38.72	40.00	699,134
03 Jun 22	38.94000 +0.42	38.94	37.85	38.19	508,458
02 Jun 22	38.52000 +0.83	38.52	37.29	37.74	447,483
01 Jun 22	37.69000 +0.12	38.07	37.29	37.35	734,628
31 May 22	37.57000 -0.73	38.64	37.15	38.13	1,015,148
27 May 22	38.30000 +1.25	38.80	37.39	37.47	453,155
26 May 22	37.05000 +0.23	37.88	36.82	37.50	591,425
25 May 22	36.82000 -0.07	37.33	36.47	36.65	423,939
24 May 22	36.89000 -0.66	37.70	36.24	37.26	658,294
23 May 22	37.55000 -0.34	38.63	36.84	38.14	484,539
20 May 22	37.89000 +0.30	38.19	36.49	38.19	624,058
19 May 22	37.59000 -0.49	38.48	37.24	37.24	508,048
18 May 22	38.08000 -0.97	38.82	36.90	38.61	898,934
17 May 22	39.05000 -0.10	39.98	38.13	39.87	506,683
16 May 22	39.15000 +0.67	40.12	38.15	38.15	673,774
13 May 22	38.48000 +4.40	38.53	35.13	35.13	1,274,751
12 May 22	34.08000 -0.40	34.80	33.09	34.09	1,071,734
11 May 22	34.48000 -1.04	36.78	34.40	35.42	627,954
10 May 22	35.52000 -0.86	37.55	34.75	36.79	902,281
09 May 22	36.38000 -1.03	37.24	36.05	36.75	521,494
06 May 22	37.41000 +0.36	37.66	36.16	36.82	277,073
05 May 22	37.05000 -0.82	37.58	36.66	37.33	284,114
04 May 22	37.87000 +0.74	37.97	35.60	37.03	434,611
03 May 22	37.13000 +0.00	38.23	36.66	37.25	441,201
02 May 22	37.13000 +0.14	37.68	35.92	37.00	639,294
29 Apr 22	36.99000 -2.88	40.12	36.90	40.00	653,983
28 Apr 22	39.87000 +1.29	39.92	38.12	39.27	358,607
27 Apr 22	38.58000 +0.60	39.33	37.89	37.97	450,459
26 Apr 22	37.98000 -1.73	40.33	37.72	39.53	746,174
25 Apr 22	39.71000 -0.09	39.75	37.81	39.41	609,544
22 Apr 22	39.80000 -1.05	40.98	38.95	40.80	406,341
21 Apr 22	40.85000 -0.57	41.98	40.71	41.62	459,994
20 Apr 22	41.42000 +1.62	41.58	39.49	40.05	533,542
19 Apr 22	39.80000 +1.19	39.94	38.27	38.56	366,469
18 Apr 22	38.61000 -0.73	40.18	38.22	39.52	297,078
14 Apr 22	39.34000 -0.15	40.13	39.02	39.61	511,883
13 Apr 22	39.49000 +1.08	39.83	38.25	38.25	341,917
12 Apr 22	38.41000 -0.62	39.59	38.25	39.02	279,239
11 Apr 22	39.03000 +0.02	39.35	38.17	38.66	192,343
08 Apr 22	39.01000 -0.45	39.63	38.93	39.27	257,279
07 Apr 22	39.46000 +0.34	39.74	39.23	39.23	230,654
06 Apr 22	39.12000 +0.28	39.28	38.10	38.44	370,636
05 Apr 22	38.84000 -0.07	39.71	38.73	39.09	252,387
04 Apr 22	38.91000 -0.83	39.93	38.59	39.48	482,069
01 Apr 22	39.74000 +0.95	39.82	38.86	39.28	296,298
31 Mar 22	38.79000 -0.20	39.92	38.70	39.08	398,505
30 Mar 22	38.99000 -0.15	39.70	38.73	39.06	336,619
29 Mar 22	39.14000 +0.95	39.49	38.43	38.43	283,946
28 Mar 22	38.19000 +0.61	38.22	36.91	37.58	385,668
25 Mar 22	37.58000 +0.35	38.06	37.11	37.11	385,401
24 Mar 22	37.23000 +0.26	38.08	37.03	37.13	567,430
23 Mar 22	36.97000 +0.20	38.00	36.60	36.62	468,898
22 Mar 22	36.77000 +0.69	37.85	36.25	36.25	1,091,580
21 Mar 22	36.08000 -0.04	37.73	36.04	36.52	944,323
18 Mar 22	36.12000 +1.73	37.29	34.17	34.48	1,688,218
17 Mar 22	34.39000 -0.66	35.07	33.69	34.90	1,643,495
16 Mar 22	35.05000 -3.94	38.09	34.75	37.54	2,230,050
15 Mar 22	38.99000 -0.24	39.59	38.44	39.28	606,669
14 Mar 22	39.23000 -0.37	40.70	39.06	39.89	585,734
11 Mar 22	39.60000 +0.39	40.40	39.27	39.58	320,030
10 Mar 22	39.21000 -0.28	39.67	38.50	38.73	365,045
09 Mar 22	39.49000 +2.45	39.93	37.63	37.99	508,732
08 Mar 22	37.04000 -1.08	38.92	36.95	37.93	623,613
07 Mar 22	38.12000 -2.36	40.70	37.81	40.42	696,735
04 Mar 22	40.48000 -0.09	40.99	39.51	40.01	353,708
03 Mar 22	40.57000 -0.49	42.08	40.18	41.31	282,277
02 Mar 22	41.06000 +1.90	41.32	39.33	39.43	367,341
01 Mar 22	39.16000 -0.90	42.43	38.57	40.27	429,365
28 Feb 22	40.06000 +0.17	40.06	39.06	39.50	357,241
25 Feb 22	39.89000 +0.68	40.03	38.99	39.10	198,638
24 Feb 22	39.21000 +1.40	39.25	36.33	36.64	308,770
23 Feb 22	37.81000 -0.64	39.39	37.79	38.62	261,950
22 Feb 22	38.45000 -0.04	38.79	37.60	38.17	283,770
18 Feb 22	38.49000 -0.80	39.67	37.96	39.33	277,832
17 Feb 22	39.29000 -0.29	39.92	38.59	39.27	359,958
16 Feb 22	39.58000 +0.00	40.36	39.49	39.51	275,908
15 Feb 22	39.58000 +0.99	39.61	38.42	39.19	252,549
14 Feb 22	38.59000 -0.58	39.52	38.22	38.93	184,623
11 Feb 22	39.17000 -0.84	40.10	38.97	39.88	353,368
10 Feb 22	40.01000 -0.07	40.55	39.41	39.41	356,173
09 Feb 22	40.08000 +0.71	40.50	39.37	40.49	257,641
08 Feb 22	39.37000 +0.99	39.85	38.06	38.40	381,316
07 Feb 22	38.38000 -0.72	39.48	38.19	39.10	315,534
04 Feb 22	39.10000 +2.05	39.83	36.78	37.02	525,539
03 Feb 22	37.05000 -1.19	38.46	36.85	37.87	318,642
02 Feb 22	38.24000 +0.91	38.48	37.17	37.50	358,261
01 Feb 22	37.33000 -0.08	38.00	36.58	37.65	392,300
31 Jan 22	37.41000 +1.21	37.47	36.19	36.20	400,961
28 Jan 22	36.20000 +1.59	36.25	34.17	34.55	528,716
27 Jan 22	34.61000 -0.95	36.98	34.30	36.05	368,080
26 Jan 22	35.56000 -0.17	37.44	35.30	36.31	613,216
25 Jan 22	35.73000 -0.94	36.48	35.38	36.12	451,346
24 Jan 22	36.67000 -0.21	37.04	35.33	36.33	842,732
21 Jan 22	36.88000 +0.47	37.43	35.78	36.32	561,376
20 Jan 22	36.41000 +0.45	37.80	35.79	36.18	359,489
19 Jan 22	35.96000 -0.48	37.79	35.79	36.55	607,487
18 Jan 22	36.44000 +0.35	36.52	35.51	36.01	707,682
14 Jan 22	36.09000 -0.64	36.23	35.47	36.08	333,779
13 Jan 22	36.73000 -0.73	37.41	36.47	37.36	241,649
12 Jan 22	37.46000 +0.46	37.85	36.40	37.29	330,520
11 Jan 22	37.00000 +0.66	37.14	35.94	36.34	390,949
10 Jan 22	36.34000 -0.49	36.92	35.07	36.31	528,083
07 Jan 22	36.83000 -0.88	37.77	36.49	37.71	403,597
06 Jan 22	37.71000 -0.57	38.88	37.27	38.61	326,918
05 Jan 22	38.28000 -0.59	39.65	38.23	38.84	549,898
04 Jan 22	38.87000 -0.68	39.80	38.78	39.80	373,490
03 Jan 22	39.55000 -0.80	40.49	39.36	40.27	397,263
31 Dec 21	40.35000 +0.86	40.82	39.29	39.55	508,284
30 Dec 21	39.49000 -0.27	39.95	39.46	39.66	416,787
29 Dec 21	39.76000 -0.05	40.92	39.52	39.78	343,976
28 Dec 21	39.81000 -0.39	40.36	39.75	40.20	167,924
27 Dec 21	40.20000 +0.86	40.63	39.36	39.50	200,418
23 Dec 21	39.34000 +0.19	39.84	39.06	39.06	311,390
22 Dec 21	39.15000 +0.59	39.16	38.20	38.42	231,542
21 Dec 21	38.56000 +0.37	38.95	38.06	38.61	556,226
20 Dec 21	38.19000 -1.32	38.94	37.50	38.84	576,154
17 Dec 21	39.51000 +0.65	39.91	38.36	38.88	1,047,018
16 Dec 21	38.86000 +0.93	39.49	37.94	38.52	647,371
15 Dec 21	37.93000 -0.62	39.00	37.37	38.71	797,189
14 Dec 21	38.55000 +0.07	38.91	37.68	38.01	355,206
13 Dec 21	38.48000 +0.04	38.75	37.48	38.53	315,560
10 Dec 21	38.44000 +0.28	39.18	37.70	38.28	320,181
09 Dec 21	38.16000 -1.40	39.24	37.94	39.24	267,812
08 Dec 21	39.56000 +0.46	39.60	38.22	39.19	284,584
07 Dec 21	39.10000 +1.26	39.31	38.20	38.45	280,689
06 Dec 21	37.84000 -1.39	39.16	37.03	39.16	613,896
03 Dec 21	39.23000 -0.28	39.92	38.81	39.65	222,443
02 Dec 21	39.51000 +1.05	40.00	38.26	38.62	228,418
01 Dec 21	38.46000 +0.19	40.33	38.40	38.59	384,555
30 Nov 21	38.27000 -1.84	40.00	37.75	40.00	1,525,026
29 Nov 21	40.11000 +0.02	40.77	39.72	40.49	337,876
26 Nov 21	40.09000 +0.12	40.58	39.07	40.07	219,721
24 Nov 21	39.97000 +0.22	40.11	38.31	39.61	193,471
23 Nov 21	39.75000 -0.36	41.14	39.42	40.11	470,065
22 Nov 21	40.11000 +0.17	40.94	39.71	40.00	371,759
19 Nov 21	39.94000 +0.64	40.02	39.05	39.26	330,360
18 Nov 21	39.30000 +0.72	39.84	38.11	38.70	289,229
17 Nov 21	38.58000 +0.18	38.93	38.12	38.27	209,164
16 Nov 21	38.40000 -0.71	39.78	38.24	38.99	308,682
15 Nov 21	39.11000 -1.25	40.84	39.01	40.56	199,254
12 Nov 21	40.36000 +2.30	40.77	38.28	38.30	815,255
11 Nov 21	38.06000 +0.50	38.78	37.22	37.47	364,856
10 Nov 21	37.56000 -0.08	38.59	37.26	37.50	398,762
09 Nov 21	37.64000 -0.30	38.12	37.34	37.99	351,595
08 Nov 21	37.94000 +0.66	38.42	37.11	37.50	344,388
05 Nov 21	37.28000 +0.28	37.31	36.74	37.30	207,292
04 Nov 21	37.00000 +0.15	37.42	36.69	36.85	268,018
03 Nov 21	36.85000 -0.33	37.90	36.58	37.00	151,017
02 Nov 21	37.18000 -0.03	37.62	36.90	37.16	318,806
01 Nov 21	37.21000 -0.58	38.80	37.00	37.86	491,747
29 Oct 21	37.79000 +0.48	38.36	36.94	37.13	175,307
28 Oct 21	37.31000 +0.39	38.17	36.59	36.88	264,927
27 Oct 21	36.92000 -0.36	37.89	36.65	37.15	223,389
26 Oct 21	37.28000 +0.84	37.69	36.20	36.60	197,626
25 Oct 21	36.44000 -0.16	36.94	36.27	36.71	225,403
22 Oct 21	36.60000 +0.13	37.09	35.73	36.32	443,668
21 Oct 21	36.47000 -0.89	37.25	36.08	37.21	398,711
20 Oct 21	37.36000 +0.08	38.10	37.16	37.57	200,411
19 Oct 21	37.28000 +0.35	37.65	36.51	37.29	269,084
18 Oct 21	36.93000 -0.25	38.80	36.87	37.32	629,351
15 Oct 21	37.18000 +0.24	37.56	36.78	37.09	179,641
14 Oct 21	36.94000 +0.64	37.60	36.63	36.67	405,916
13 Oct 21	36.30000 +1.28	36.44	34.95	35.13	796,276
12 Oct 21	35.02000 +0.04	35.48	34.71	34.77	401,130
11 Oct 21	34.98000 -0.20	35.93	34.66	35.20	459,111
08 Oct 21	35.18000 +0.40	36.06	34.53	34.92	676,864
07 Oct 21	34.78000 +0.67	35.00	33.76	34.37	784,516
06 Oct 21	34.11000 +0.85	34.15	32.83	32.91	686,433
05 Oct 21	33.26000 +0.37	33.47	32.72	32.98	522,068
04 Oct 21	32.89000 -0.62	33.50	32.15	33.47	362,896
01 Oct 21	33.51000 -0.36	34.17	33.12	33.78	357,510
30 Sep 21	33.87000 +0.12	34.47	33.38	33.75	354,876
29 Sep 21	33.75000 +0.81	34.29	33.08	33.11	347,635
28 Sep 21	32.94000 -0.89	34.08	32.81	33.92	274,944
27 Sep 21	33.83000 +0.09	34.34	33.11	34.03	271,388
24 Sep 21	33.74000 +0.01	34.60	33.03	33.65	284,599
23 Sep 21	33.73000 +0.56	34.91	32.92	33.30	487,778
22 Sep 21	33.17000 +1.01	33.19	32.17	32.51	497,227
21 Sep 21	32.16000 +0.85	32.54	31.63	31.67	772,882
20 Sep 21	31.31000 -0.27	31.61	30.73	31.03	588,698
17 Sep 21	31.58000 -0.83	32.76	31.56	32.32	4,015,286
16 Sep 21	32.41000 -0.78	33.50	31.55	33.19	482,105
15 Sep 21	33.19000 +0.33	33.45	32.73	32.73	373,162
14 Sep 21	32.86000 -0.43	33.43	32.32	33.11	398,202
13 Sep 21	33.29000 +0.26	33.68	32.98	33.27	381,085
10 Sep 21	33.03000 -1.82	35.14	32.92	34.94	641,082
09 Sep 21	34.85000 +0.85	35.33	33.96	34.07	586,053
08 Sep 21	34.00000 -1.00	34.88	32.88	34.75	490,148
07 Sep 21	35.00000 +0.55	35.42	33.87	34.89	493,046
03 Sep 21	34.45000 +0.76	35.08	33.50	33.62	597,747
02 Sep 21	33.69000 +1.28	34.67	32.39	32.90	663,887
01 Sep 21	32.41000 -0.50	33.28	32.30	32.75	427,162
31 Aug 21	32.91000 +0.11	33.55	32.51	32.64	428,482
30 Aug 21	32.80000 +1.44	33.15	30.81	31.51	583,459
27 Aug 21	31.36000 -0.49	31.88	31.35	31.84	179,739
26 Aug 21	31.85000 +0.16	32.26	31.47	31.62	248,855
25 Aug 21	31.69000 -1.11	32.83	31.67	32.82	232,536
24 Aug 21	32.80000 +0.62	32.88	31.94	32.31	278,566
23 Aug 21	32.18000 +1.12	32.43	31.11	31.25	732,687
20 Aug 21	31.06000 +0.81	31.22	30.32	30.63	703,956
19 Aug 21	30.25000 +0.51	30.25	29.54	29.82	587,427
18 Aug 21	29.74000 +0.27	30.07	29.40	29.80	486,718
17 Aug 21	29.47000 -0.11	29.83	29.20	29.58	389,320
16 Aug 21	29.58000 -0.40	30.38	29.29	29.89	250,631
13 Aug 21	29.98000 +0.05	30.37	29.90	30.05	218,421
12 Aug 21	29.93000 +0.05	30.07	29.77	29.82	198,775
11 Aug 21	29.88000 -0.14	30.24	29.74	30.24	343,266
10 Aug 21	30.02000 -0.11	30.29	29.99	30.11	196,838
09 Aug 21	30.13000 +0.39	30.55	29.26	29.50	379,737
06 Aug 21	29.74000 -0.17	30.03	29.57	29.91	530,391
05 Aug 21	29.91000 +1.00	30.55	28.02	29.24	1,400,186
04 Aug 21	28.91000 -0.69	29.72	28.80	29.69	348,475
03 Aug 21	29.60000 -0.39	30.29	29.58	30.09	1,108,346
02 Aug 21	29.99000 +0.49	30.24	29.47	29.70	705,561
30 Jul 21	29.50000 +0.11	29.71	29.06	29.20	518,428
29 Jul 21	29.39000 -0.26	29.82	28.92	29.75	779,326
28 Jul 21	29.65000 -0.14	30.00	29.07	29.80	5,796,463
27 Jul 21	29.79000 +0.63	29.89	28.51	29.45	2,252,150
26 Jul 21	29.16000 +0.57	29.17	28.18	28.79	2,401,540
23 Jul 21	28.59000 +1.09	28.59	27.00	27.00	2,570,220
22 Jul 21	27.50000 +0.00	28.43	25.57	25.60	15,891,994

Ryan Specialty Group Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	42.89000 +2.12	42.91	40.87	41.18	2,188,513
19 Oct 26	40.77000 +0.02	40.83	40.12	40.12	1,112,716
16 Oct 26	40.75000 +0.71	40.99	39.88	40.38	1,355,807
15 Oct 26	40.04000 +2.04	40.37	38.89	38.89	2,404,949
14 Oct 26	38.00000 +0.15	38.32	37.16	37.84	1,048,752
13 Oct 26	37.85000 +0.60	37.92	37.19	37.35	1,261,922
12 Oct 26	37.25000 +0.24	37.38	36.82	37.19	1,202,570
09 Oct 26	37.01000 -0.78	38.12	36.99	37.64	1,627,250
08 Oct 26	37.79000 +0.19	38.17	36.79	37.55	2,487,769
07 Oct 26	37.60000 -0.70	38.57	37.39	38.33	2,155,622
06 Oct 26	38.30000 +0.32	39.12	37.76	37.87	1,944,751
05 Oct 26	37.98000 +0.31	38.48	37.65	37.80	2,431,908
02 Oct 26	37.67000 -0.72	38.73	37.52	38.30	2,108,355
01 Oct 26	38.39000 +1.39	38.52	37.06	37.06	2,039,834
30 Sep 26	37.00000 -0.85	38.00	36.96	37.85	1,662,171
29 Sep 26	37.85000 -0.27	38.18	37.42	37.71	1,154,783
28 Sep 26	38.12000 +0.23	38.49	37.00	38.11	1,695,259
25 Sep 26	37.89000 +1.15	38.35	36.53	36.76	1,739,524
24 Sep 26	36.74000 +0.57	37.17	35.90	36.70	2,228,441
23 Sep 26	36.17000 -2.27	38.50	35.93	38.32	2,618,069
22 Sep 26	38.44000 -1.62	40.40	37.17	40.40	3,646,157
21 Sep 26	40.06000 -0.21	40.56	39.93	40.27	2,030,454
18 Sep 26	40.27000 +0.23	40.58	39.33	39.79	4,343,113
17 Sep 26	40.04000 -0.25	40.62	39.87	40.41	2,309,924
16 Sep 26	40.29000 +1.09	40.53	38.57	38.67	2,249,509
15 Sep 26	39.20000 -0.49	40.29	38.74	39.29	1,785,465
14 Sep 26	39.69000 +1.57	39.89	38.57	39.06	2,108,262
11 Sep 26	38.12000 -0.55	39.29	37.20	39.29	2,963,831
10 Sep 26	38.67000 -0.78	39.80	38.55	39.57	1,553,523
09 Sep 26	39.45000 -1.42	40.89	39.08	40.60	1,948,453
08 Sep 26	40.87000 -1.04	41.47	40.34	41.27	1,858,925
04 Sep 26	41.91000 -0.43	42.21	41.19	41.89	1,099,503
03 Sep 26	42.34000 +0.00	43.99	41.85	42.76	1,645,395
02 Sep 26	42.34000 +0.02	42.93	41.62	42.25	1,884,706
01 Sep 26	42.32000 +0.14	42.93	41.98	42.63	1,526,378
31 Aug 26	42.18000 -1.69	43.43	41.60	43.43	2,204,559
28 Aug 26	43.87000 +0.37	44.21	43.49	43.69	910,628
27 Aug 26	43.50000 +0.24	43.67	42.46	42.94	1,277,477
26 Aug 26	43.26000 -0.67	44.52	43.24	43.76	1,133,369
25 Aug 26	43.93000 -0.41	44.62	43.16	43.97	898,098
24 Aug 26	44.34000 +1.06	44.59	43.15	43.56	1,437,111
21 Aug 26	43.28000 +0.24	43.71	42.54	42.99	819,327
20 Aug 26	43.04000 +0.83	43.34	42.09	42.09	960,695
19 Aug 26	42.21000 +0.97	42.83	41.25	41.36	1,158,495
18 Aug 26	41.24000 -0.44	42.63	41.21	42.31	1,498,642
17 Aug 26	41.68000 -0.14	42.20	41.19	41.40	1,283,537
14 Aug 26	41.82000 -1.00	43.14	41.70	42.89	1,237,973
13 Aug 26	42.82000 -0.05	43.47	41.90	43.22	1,288,608
12 Aug 26	42.87000 +0.70	43.04	41.12	41.45	1,375,821
11 Aug 26	42.17000 -0.28	42.52	41.03	41.45	1,621,491
10 Aug 26	42.45000 -0.39	42.99	42.13	42.42	1,113,263
07 Aug 26	42.84000 -1.63	44.21	42.59	43.78	2,097,401
06 Aug 26	44.47000 -0.54	45.83	43.69	45.05	2,389,401
05 Aug 26	45.01000 +0.41	45.71	44.17	44.76	2,438,671
04 Aug 26	44.60000 +0.97	44.69	42.54	42.85	2,553,562
03 Aug 26	43.63000 -0.53	45.29	43.59	45.00	2,301,478
31 Jul 26	44.16000 +0.07	48.21	44.13	47.00	3,717,029
30 Jul 26	44.09000 -2.39	46.15	43.45	45.16	2,587,631
29 Jul 26	46.48000 +0.47	46.82	45.07	45.53	3,096,921
28 Jul 26	46.01000 +2.82	46.31	43.43	43.53	3,966,540
27 Jul 26	43.19000 +1.44	43.44	41.75	42.23	3,458,153
24 Jul 26	41.75000 +1.77	41.92	39.64	40.14	1,528,665
23 Jul 26	39.98000 +0.69	40.03	38.52	38.97	1,779,099
22 Jul 26	39.29000 -1.60	41.35	38.74	41.35	2,423,620
21 Jul 26	40.89000 -1.08	42.05	40.44	41.47	1,035,611
20 Jul 26	41.97000 +0.00	42.88	41.28	41.60	1,391,153
17 Jul 26	41.97000 -0.37	43.73	41.48	42.88	2,170,740
16 Jul 26	42.34000 +1.68	42.54	41.21	41.21	1,567,853
15 Jul 26	40.66000 -0.52	41.46	40.44	41.44	1,421,706
14 Jul 26	41.18000 -0.58	41.66	40.71	41.00	1,261,269
13 Jul 26	41.76000 +1.35	41.90	40.69	41.10	1,487,768
10 Jul 26	40.41000 -0.20	41.20	39.83	41.18	1,702,526
09 Jul 26	40.61000 -0.68	41.31	40.16	40.70	1,123,101
08 Jul 26	41.29000 -0.29	42.11	41.08	41.82	1,801,538
07 Jul 26	41.58000 +0.37	42.47	41.40	41.88	2,113,948
06 Jul 26	41.21000 -0.82	41.91	40.67	41.40	2,623,734
02 Jul 26	42.03000 +2.00	42.05	40.05	40.46	2,597,062
01 Jul 26	40.03000 +2.27	40.35	38.31	38.31	2,792,338
30 Jun 26	37.76000 -1.37	38.93	37.35	38.93	2,923,184
29 Jun 26	39.13000 +0.25	39.14	38.15	38.92	2,640,511
26 Jun 26	38.88000 +2.93	38.92	35.93	36.43	5,239,961
25 Jun 26	35.95000 +0.67	36.62	34.38	35.09	2,723,198
24 Jun 26	35.28000 +0.77	35.69	33.93	35.00	2,344,768
23 Jun 26	34.51000 +1.25	34.71	33.62	34.15	2,865,148
22 Jun 26	33.26000 -1.71	35.15	33.08	34.59	3,076,258
18 Jun 26	34.97000 -0.31	35.44	34.39	35.44	2,624,209
17 Jun 26	35.28000 -0.16	36.90	34.93	35.09	1,837,844
16 Jun 26	35.44000 +0.10	36.27	35.09	35.76	1,899,753
15 Jun 26	35.34000 -0.30	35.71	34.88	35.12	2,151,986
12 Jun 26	35.64000 +1.15	36.09	34.22	34.94	3,096,040
11 Jun 26	34.49000 -0.18	35.36	34.13	34.71	3,025,124
10 Jun 26	34.67000 +1.33	35.36	32.69	33.47	4,804,634
09 Jun 26	33.34000 +1.69	33.57	31.46	32.12	5,646,247
08 Jun 26	31.65000 -0.91	32.58	31.17	32.29	2,876,434
05 Jun 26	32.56000 +0.75	32.81	31.25	32.50	2,069,515
04 Jun 26	31.81000 +0.95	32.99	31.41	32.32	2,074,920
03 Jun 26	30.86000 -1.43	32.19	30.67	31.90	1,870,899
02 Jun 26	32.29000 -0.82	32.96	31.23	32.68	1,282,083
01 Jun 26	33.11000 +1.26	33.54	31.75	31.78	1,567,506
29 May 26	31.85000 +0.06	32.70	31.51	31.80	2,324,050
28 May 26	31.79000 -0.92	32.91	31.73	32.35	1,444,559
27 May 26	32.71000 +0.38	33.78	32.54	33.14	1,408,329
26 May 26	32.33000 -0.35	34.23	32.31	34.22	1,737,893
22 May 26	32.68000 -0.63	33.45	32.64	33.01	1,597,055
21 May 26	33.31000 +0.28	33.64	31.95	32.40	2,190,043
20 May 26	33.03000 -0.74	34.08	32.80	33.58	1,996,482
19 May 26	33.77000 +0.10	34.40	33.22	34.01	2,805,901
18 May 26	33.67000 +1.86	33.72	31.36	32.20	2,755,274
15 May 26	31.81000 +0.61	32.01	31.25	31.65	2,521,409
14 May 26	31.20000 +0.93	31.61	30.62	30.65	2,475,022
13 May 26	30.27000 -1.24	31.84	30.09	31.34	2,999,695
12 May 26	31.51000 +0.22	32.04	30.92	31.76	3,417,317
11 May 26	31.29000 -0.02	32.44	31.10	31.57	3,747,848
08 May 26	31.31000 -0.40	32.09	31.01	31.57	2,643,958
07 May 26	31.71000 +2.32	31.89	29.28	29.28	4,091,685
06 May 26	29.39000 -1.16	31.48	29.38	30.92	5,155,702
05 May 26	30.55000 +0.89	30.97	29.37	29.51	4,403,696
04 May 26	29.66000 -1.17	31.69	29.50	31.05	3,110,772
01 May 26	30.83000 -3.94	31.64	29.91	29.91	5,971,795
30 Apr 26	34.77000 -0.49	34.90	33.39	34.39	3,569,026
29 Apr 26	35.26000 +0.52	35.40	34.34	34.69	2,727,045
28 Apr 26	34.74000 +0.00	35.33	34.16	35.33	1,993,303
27 Apr 26	34.74000 +0.13	35.44	34.14	34.52	2,590,544
24 Apr 26	34.61000 -0.79	35.02	33.78	34.92	2,922,894
23 Apr 26	35.40000 -0.89	36.41	34.67	36.19	1,997,310
22 Apr 26	36.29000 -1.96	38.32	36.08	38.28	2,673,707
21 Apr 26	38.25000 +0.36	38.61	37.18	38.01	1,353,801
20 Apr 26	37.89000 +0.44	37.97	37.03	37.32	1,176,489
17 Apr 26	37.45000 +0.08	38.03	37.21	37.59	1,724,343
16 Apr 26	37.37000 +0.98	37.91	36.35	36.64	2,129,815
15 Apr 26	36.39000 +0.69	36.74	35.58	35.84	1,422,423
14 Apr 26	35.70000 -0.15	36.32	35.38	35.78	1,524,544
13 Apr 26	35.85000 +1.28	36.09	34.35	34.49	1,729,258
10 Apr 26	34.57000 -0.32	34.99	33.86	34.68	2,058,799
09 Apr 26	34.89000 -0.02	35.37	34.05	34.54	1,367,114
08 Apr 26	34.91000 +1.27	34.94	33.70	34.16	2,205,855
07 Apr 26	33.64000 -0.52	34.27	33.51	34.06	1,640,548
06 Apr 26	34.16000 +0.65	34.34	33.16	33.29	1,339,213
02 Apr 26	33.51000 +0.48	34.18	32.44	32.97	2,014,749
01 Apr 26	33.03000 -0.71	34.40	32.78	33.44	2,844,961
31 Mar 26	33.74000 +0.77	34.23	32.76	33.31	2,238,783
30 Mar 26	32.97000 +1.23	33.28	31.50	31.73	1,795,169
27 Mar 26	31.74000 -1.30	33.09	31.73	32.80	1,784,838
26 Mar 26	33.04000 -0.46	34.20	32.97	33.54	1,307,119
25 Mar 26	33.50000 -0.02	33.79	32.64	33.62	1,480,737
24 Mar 26	33.52000 -1.07	34.77	33.49	34.43	1,879,052
23 Mar 26	34.59000 -0.09	35.20	34.20	35.20	1,712,503
20 Mar 26	34.68000 -0.07	35.71	34.48	34.68	3,632,078
19 Mar 26	34.75000 -0.27	35.75	34.50	35.48	1,801,778
18 Mar 26	35.02000 -0.96	35.52	33.94	35.44	2,863,201
17 Mar 26	35.98000 -0.18	37.31	35.92	36.59	1,429,730
16 Mar 26	36.16000 -0.02	36.82	36.02	36.36	1,367,773
13 Mar 26	36.18000 +0.01	37.21	36.10	36.68	1,173,076
12 Mar 26	36.17000 -0.23	37.50	35.87	36.37	1,742,540
11 Mar 26	36.40000 -0.05	36.71	35.84	36.26	1,579,896
10 Mar 26	36.45000 -1.39	37.84	36.38	37.45	1,937,620
09 Mar 26	37.84000 -1.88	39.70	37.56	39.70	1,829,582
06 Mar 26	39.72000 +0.38	39.89	38.33	39.61	1,417,003
05 Mar 26	39.34000 -0.16	40.44	39.15	39.33	1,225,294
04 Mar 26	39.50000 -0.45	40.07	39.07	39.67	1,293,537
03 Mar 26	39.95000 -0.26	40.04	38.41	39.61	1,488,807
02 Mar 26	40.21000 +0.86	40.33	38.81	38.81	1,557,422
27 Feb 26	39.35000 +0.11	39.63	38.49	39.30	2,273,507
26 Feb 26	39.24000 +1.27	39.63	37.79	38.08	3,896,124
25 Feb 26	37.97000 -0.89	39.45	37.56	39.01	3,490,449
24 Feb 26	38.86000 -0.16	38.92	38.02	38.86	3,378,092
23 Feb 26	39.02000 -2.28	41.86	38.82	41.06	3,424,326
20 Feb 26	41.30000 -0.03	41.86	40.80	41.54	2,805,786
19 Feb 26	41.33000 +0.98	42.16	40.26	40.26	4,183,966
18 Feb 26	40.35000 +0.66	40.67	39.64	40.00	4,840,266
17 Feb 26	39.69000 +0.98	40.20	38.01	39.20	4,737,676
13 Feb 26	38.71000 -5.67	40.35	37.29	39.40	7,506,687
12 Feb 26	44.38000 +1.33	44.81	42.56	43.11	3,378,991
11 Feb 26	43.05000 -1.83	45.20	42.77	44.35	3,841,862
10 Feb 26	44.88000 +1.10	46.18	44.01	44.13	3,185,430
09 Feb 26	43.78000 -3.74	48.55	43.08	47.55	1,906,433
06 Feb 26	47.52000 +0.51	48.15	47.17	47.28	1,215,045
05 Feb 26	47.01000 -0.61	48.79	46.92	48.28	1,115,074
04 Feb 26	47.62000 +0.67	48.21	46.60	47.40	1,612,993
03 Feb 26	46.95000 -0.55	48.00	46.26	47.00	1,128,137
02 Feb 26	47.50000 -0.78	49.46	47.41	48.36	1,490,424
30 Jan 26	48.28000 +0.98	48.51	46.61	47.16	1,998,316
29 Jan 26	47.30000 -0.25	48.26	46.66	47.77	1,255,946
28 Jan 26	47.55000 +0.97	48.32	46.18	46.48	1,544,523
27 Jan 26	46.58000 -3.64	49.63	46.18	48.97	2,733,883
26 Jan 26	50.22000 +0.22	50.82	49.87	50.25	1,001,931
23 Jan 26	50.00000 -0.40	50.51	49.95	50.15	1,346,894
22 Jan 26	50.40000 +0.26	50.51	49.63	49.99	1,012,342
21 Jan 26	50.14000 -2.05	52.64	48.90	52.16	2,126,002
20 Jan 26	52.19000 +0.71	53.27	51.47	51.92	2,495,761
16 Jan 26	51.48000 +0.73	51.58	50.65	51.18	817,818
15 Jan 26	50.75000 +0.58	51.02	49.95	50.10	977,421
14 Jan 26	50.17000 -0.31	50.80	49.88	49.92	1,119,138
13 Jan 26	50.48000 -0.27	51.50	49.93	51.50	1,538,202
12 Jan 26	50.75000 -0.05	51.22	50.38	50.95	910,798
09 Jan 26	50.80000 +0.51	51.56	50.27	50.59	1,117,175
08 Jan 26	50.29000 -0.01	51.53	50.13	50.36	1,281,577
07 Jan 26	50.30000 -2.64	52.86	50.28	52.46	1,365,185
06 Jan 26	52.94000 +0.03	53.49	52.00	52.80	1,370,394
05 Jan 26	52.91000 +2.30	53.07	50.37	50.57	1,510,388
02 Jan 26	50.61000 -1.02	51.94	50.45	51.26	1,329,445
31 Dec 25	51.63000 -0.83	52.85	51.58	52.24	995,307
30 Dec 25	52.46000 +0.62	52.78	51.25	51.82	1,308,930
29 Dec 25	51.84000 +0.02	52.17	51.50	51.58	1,058,551
26 Dec 25	51.82000 -0.03	52.28	51.55	51.79	744,264
24 Dec 25	51.85000 +0.13	52.19	51.56	51.76	465,408
23 Dec 25	51.72000 -0.29	52.44	51.53	52.11	1,398,213
22 Dec 25	52.01000 -0.86	53.44	51.96	52.60	1,554,066
19 Dec 25	52.87000 -1.29	54.25	52.75	53.97	2,645,356
18 Dec 25	54.16000 +1.09	54.20	52.60	52.71	1,499,355
17 Dec 25	53.07000 +0.07	53.85	52.66	52.76	1,459,378
16 Dec 25	53.00000 -1.19	54.04	52.09	53.70	1,444,699
15 Dec 25	54.19000 -0.03	54.64	53.75	53.94	1,958,368
12 Dec 25	54.22000 +0.07	56.00	53.61	54.48	2,047,802
11 Dec 25	54.15000 +2.17	54.20	51.79	52.11	1,375,638
10 Dec 25	51.98000 -0.79	53.03	51.42	52.56	2,492,542
09 Dec 25	52.77000 -1.09	54.40	52.73	54.05	1,454,559
08 Dec 25	53.86000 -1.28	55.19	53.47	53.47	1,738,587
05 Dec 25	55.14000 -1.01	56.28	54.52	56.06	1,290,828
04 Dec 25	56.15000 -0.70	57.51	55.11	56.44	1,373,117
03 Dec 25	56.85000 +0.42	57.30	55.61	56.39	1,082,361
02 Dec 25	56.43000 -1.95	58.39	56.42	58.38	923,705
01 Dec 25	58.38000 +0.31	58.71	57.64	57.75	1,241,929
28 Nov 25	58.07000 -0.02	58.91	57.92	57.92	602,776
26 Nov 25	58.09000 -0.03	58.78	57.74	57.74	774,228
25 Nov 25	58.12000 +1.24	58.45	57.10	57.21	980,395
24 Nov 25	56.88000 -0.43	57.67	56.59	57.40	1,294,480
21 Nov 25	57.31000 +0.55	57.84	56.38	56.93	927,456
20 Nov 25	56.76000 +0.75	57.03	55.54	55.54	1,176,623
19 Nov 25	56.01000 -0.94	57.49	55.57	56.93	1,241,005
18 Nov 25	56.95000 +0.36	57.64	54.92	56.62	1,027,260
17 Nov 25	56.59000 +0.14	57.08	56.20	56.40	759,416
14 Nov 25	56.45000 -0.41	57.25	55.84	56.88	979,231
13 Nov 25	56.86000 -0.38	57.83	56.39	57.37	999,678
12 Nov 25	57.24000 -0.61	58.08	56.92	57.79	1,137,286
11 Nov 25	57.85000 +0.72	58.37	57.23	57.58	837,349
10 Nov 25	57.13000 -0.93	57.82	56.31	57.68	1,233,786
07 Nov 25	58.06000 +1.12	58.94	57.17	57.30	2,092,051
06 Nov 25	56.94000 +1.52	57.08	54.94	55.66	1,561,265
05 Nov 25	55.42000 +0.39	56.43	54.93	55.26	2,423,378
04 Nov 25	55.03000 +1.73	55.16	52.77	52.98	2,191,457
03 Nov 25	53.30000 -1.50	54.61	53.18	53.70	2,557,021
31 Oct 25	54.80000 +4.12	55.11	51.62	53.10	4,951,620
30 Oct 25	50.68000 -0.19	51.50	50.29	51.28	1,879,308
29 Oct 25	50.87000 -1.10	52.00	50.75	51.56	1,851,697
28 Oct 25	51.97000 -1.56	53.43	51.71	53.43	1,430,084
27 Oct 25	53.53000 +0.31	53.86	52.97	53.23	813,828
24 Oct 25	53.22000 +0.10	53.69	53.02	53.39	883,976
23 Oct 25	53.12000 +0.15	53.33	52.63	52.97	851,376
22 Oct 25	52.97000 -0.16	53.53	52.44	53.08	997,275
21 Oct 25	53.13000 +0.60	53.72	52.10	52.60	999,153
20 Oct 25	52.53000 -0.35	53.07	51.97	52.96	920,146
17 Oct 25	52.88000 +0.66	53.26	52.23	52.32	1,577,406
16 Oct 25	52.22000 -2.28	54.57	51.69	53.64	2,361,535
15 Oct 25	54.50000 -1.90	56.37	54.47	55.77	1,753,448
14 Oct 25	56.40000 +1.96	56.58	54.43	54.59	1,555,312
13 Oct 25	54.44000 -0.77	55.29	54.24	55.20	1,880,457
10 Oct 25	55.21000 -0.42	56.22	55.16	55.95	1,249,721
09 Oct 25	55.63000 -2.66	56.81	55.40	56.54	2,067,073
08 Oct 25	58.29000 +0.08	58.50	57.42	58.26	1,413,643
07 Oct 25	58.21000 +0.39	59.19	57.42	58.31	1,416,651
06 Oct 25	57.82000 -0.02	58.28	56.64	57.55	2,189,178
03 Oct 25	57.84000 +1.97	58.05	55.71	55.89	1,555,220
02 Oct 25	55.87000 +1.40	55.97	53.71	54.35	1,200,835
01 Oct 25	54.47000 -1.89	56.39	54.41	56.05	1,546,105
30 Sep 25	56.36000 +0.51	56.50	55.71	55.91	1,208,361
29 Sep 25	55.85000 +0.27	56.19	55.00	55.38	1,302,815
26 Sep 25	55.58000 +1.02	56.32	54.79	55.05	2,003,927
25 Sep 25	54.56000 -0.68	55.71	53.36	55.33	2,073,675
24 Sep 25	55.24000 +0.76	55.90	54.35	54.42	2,112,106
23 Sep 25	54.48000 +0.57	54.70	53.67	53.87	1,636,166
22 Sep 25	53.91000 +0.63	53.98	52.50	53.09	1,420,766
19 Sep 25	53.28000 +0.16	53.53	52.10	52.88	5,212,747
18 Sep 25	53.12000 -0.28	53.37	52.39	52.94	2,496,770
17 Sep 25	53.40000 +0.81	54.61	53.18	53.59	2,480,820
16 Sep 25	52.59000 +0.88	52.80	51.67	52.12	2,128,502
15 Sep 25	51.71000 +0.09	53.77	50.79	52.84	2,640,715
12 Sep 25	51.62000 -0.07	52.12	51.31	51.37	1,837,735
11 Sep 25	51.69000 +0.71	51.89	50.99	51.06	1,899,804
10 Sep 25	50.98000 -1.64	52.55	50.08	52.35	2,740,068
09 Sep 25	52.62000 -1.47	53.99	52.61	53.99	1,282,210
08 Sep 25	54.09000 -0.30	54.74	53.72	54.53	1,277,024
05 Sep 25	54.39000 -0.58	55.24	53.99	54.84	1,484,706
04 Sep 25	54.97000 -0.02	55.50	54.66	55.01	899,031
03 Sep 25	54.99000 -0.44	55.67	54.95	55.49	962,806
02 Sep 25	55.43000 -1.10	56.62	55.14	56.40	968,427
29 Aug 25	56.53000 -0.12	57.56	56.32	56.77	992,980
28 Aug 25	56.65000 -0.75	57.81	56.50	57.38	858,788
27 Aug 25	57.40000 -0.31	58.31	57.27	57.71	1,644,984
26 Aug 25	57.71000 -0.34	58.15	57.33	58.04	1,148,097
25 Aug 25	58.05000 -0.99	58.89	58.02	58.74	863,170
22 Aug 25	59.04000 -0.79	60.13	58.85	60.13	950,973
21 Aug 25	59.83000 +0.07	60.34	59.05	59.63	1,075,486
20 Aug 25	59.76000 +0.56	59.99	59.06	59.38	1,055,666
19 Aug 25	59.20000 +0.18	59.85	58.71	59.24	1,330,534
18 Aug 25	59.02000 -0.10	59.20	58.40	58.79	1,318,039
15 Aug 25	59.11500 -0.39	60.17	59.04	59.41	731,805
14 Aug 25	59.51000 -1.45	61.02	59.46	60.73	1,417,622
13 Aug 25	60.96000 +1.41	61.05	59.33	59.91	995,210
12 Aug 25	59.55000 +0.46	59.97	58.54	59.45	1,213,946
11 Aug 25	59.09000 +0.60	59.34	58.27	58.63	1,104,720
08 Aug 25	58.49000 -1.06	59.79	58.02	59.54	1,344,982
07 Aug 25	59.55000 +2.18	59.61	57.16	57.36	2,848,852
06 Aug 25	57.37000 -0.40	58.15	57.21	57.84	1,260,603
05 Aug 25	57.77000 -0.05	58.32	57.12	57.74	1,115,563
04 Aug 25	57.82000 -0.03	58.90	57.55	58.47	1,841,400
01 Aug 25	57.85000 -3.34	59.99	55.77	59.99	4,994,995
31 Jul 25	61.19000 +1.03	61.85	59.29	59.77	1,787,283
30 Jul 25	60.16000 +0.20	61.66	60.02	61.23	1,805,171
29 Jul 25	59.96000 -5.49	65.45	59.95	65.45	2,107,448
28 Jul 25	65.45000 -0.80	66.25	65.34	66.11	946,396
25 Jul 25	66.25000 +1.85	66.27	64.35	64.95	1,099,551
24 Jul 25	64.40000 +0.10	64.81	63.67	63.95	915,832
23 Jul 25	64.30000 -1.34	65.96	63.86	65.79	1,243,067
22 Jul 25	65.64000 +0.37	65.82	64.64	65.32	1,070,117
21 Jul 25	65.27000 -0.77	66.57	64.97	66.57	590,492
18 Jul 25	66.04000 -1.12	67.63	65.69	67.19	760,945
17 Jul 25	67.16000 +0.51	67.69	66.37	66.61	1,117,166
16 Jul 25	66.65000 +1.69	66.70	65.12	65.54	1,703,636
15 Jul 25	64.96000 -0.36	65.92	64.30	65.81	1,040,554
14 Jul 25	65.32000 +1.43	65.59	63.57	63.57	857,906
11 Jul 25	63.89000 -0.75	64.71	63.53	64.17	601,807
10 Jul 25	64.64000 -1.58	65.96	64.63	65.69	831,672
09 Jul 25	66.22000 +0.23	66.68	65.48	66.68	1,244,343
08 Jul 25	65.99000 -0.39	66.75	65.54	65.86	946,917
07 Jul 25	66.38000 -0.40	67.11	66.10	66.42	1,068,021
03 Jul 25	66.78000 +0.99	66.78	65.17	65.68	1,290,362
02 Jul 25	65.79000 -1.83	67.50	64.75	66.97	1,469,406
01 Jul 25	67.62000 -0.37	68.30	66.83	67.67	1,076,761
30 Jun 25	67.99000 +0.41	68.53	66.96	67.34	919,339
27 Jun 25	67.58000 +0.35	69.10	66.88	67.28	1,317,332
26 Jun 25	67.23000 +0.12	67.53	66.54	67.21	617,722
25 Jun 25	67.11000 -2.06	69.22	66.92	69.22	1,155,467
24 Jun 25	69.17000 +0.51	69.49	67.41	68.64	766,977
23 Jun 25	68.66000 +1.39	68.69	67.13	67.39	1,060,359
20 Jun 25	67.27000 +0.61	68.16	66.72	67.11	1,420,548
18 Jun 25	66.66000 +0.80	66.82	65.62	65.76	1,132,168
17 Jun 25	65.86000 +0.40	66.11	63.90	64.64	909,759
16 Jun 25	65.46000 -0.36	66.45	65.40	66.10	606,535
13 Jun 25	65.82000 -0.43	66.68	65.57	65.85	858,497
12 Jun 25	66.25000 +1.02	66.30	65.11	65.55	521,251
11 Jun 25	65.23000 -0.03	65.61	64.45	65.07	799,439
10 Jun 25	65.26000 -1.00	66.64	65.05	66.64	979,772
09 Jun 25	66.26000 -2.29	68.69	64.53	68.34	1,104,845
06 Jun 25	68.55000 -0.47	70.08	68.36	69.51	490,069
05 Jun 25	69.02000 -1.06	70.09	68.15	70.09	801,006
04 Jun 25	70.08000 -1.00	71.32	69.96	71.32	1,396,347
03 Jun 25	71.08000 -0.89	72.50	70.29	71.74	800,985
02 Jun 25	71.97000 +0.40	71.99	69.98	70.55	638,086
30 May 25	71.57000 +1.63	71.77	69.97	70.02	698,258
29 May 25	69.94000 +0.73	70.30	68.94	69.27	573,475
28 May 25	69.21000 -1.03	70.44	69.04	70.17	643,601
27 May 25	70.24000 +1.59	70.34	68.48	69.17	849,755
23 May 25	68.65000 -0.07	69.26	68.39	68.75	548,694
22 May 25	68.72000 -0.12	69.06	67.52	68.68	599,171
21 May 25	68.84000 -1.75	70.73	68.84	70.40	970,798
20 May 25	70.59000 +0.26	70.94	69.89	70.35	577,827
19 May 25	70.33000 -0.37	70.57	69.85	70.53	632,370
16 May 25	70.70000 +0.83	70.76	69.80	69.97	672,673
15 May 25	69.87000 +1.51	69.94	68.25	68.57	519,022
14 May 25	68.36000 +0.20	68.75	66.91	68.44	951,896
13 May 25	68.16000 -0.97	70.11	68.11	70.11	667,428
12 May 25	69.13000 -0.59	71.04	67.75	70.37	1,031,605
09 May 25	69.72000 -0.41	70.47	69.23	70.30	658,682
08 May 25	70.13000 -0.80	71.37	69.98	71.17	664,397
07 May 25	70.93000 +1.70	71.80	69.10	69.10	1,521,530
06 May 25	69.23000 +1.57	69.66	67.30	67.88	1,233,437
05 May 25	67.66000 +0.79	68.39	66.33	67.24	1,092,476
02 May 25	66.87000 +2.06	67.38	64.18	65.38	1,549,485
01 May 25	64.81000 -0.70	65.47	64.43	64.84	1,969,066
30 Apr 25	65.51000 +1.20	65.63	63.12	64.20	1,294,496
29 Apr 25	64.31000 -1.07	64.96	62.71	64.71	2,024,883
28 Apr 25	65.38000 +0.53	66.06	64.48	65.15	1,872,096
25 Apr 25	64.85000 -4.73	68.57	63.47	68.57	2,281,695
24 Apr 25	69.58000 +0.16	69.84	68.49	69.65	782,625
23 Apr 25	69.42000 -0.65	71.44	68.94	71.06	1,365,326
22 Apr 25	70.07000 +2.67	70.32	68.01	68.36	1,023,405
21 Apr 25	67.40000 -3.22	70.40	66.31	70.29	1,038,015
17 Apr 25	70.62000 -1.47	72.04	70.46	71.75	967,493
16 Apr 25	72.09000 -1.00	73.46	71.41	73.20	771,664
15 Apr 25	73.09000 -1.11	75.26	73.06	74.67	707,797
14 Apr 25	74.20000 +1.39	74.68	72.45	73.19	1,051,193
11 Apr 25	72.81000 +0.86	73.00	71.00	71.94	918,012
10 Apr 25	71.95000 +1.24	73.02	69.95	71.22	1,265,913
09 Apr 25	70.71000 +3.64	70.93	65.45	66.79	895,912
08 Apr 25	67.07000 -1.42	72.01	66.38	70.72	1,210,675
07 Apr 25	68.49000 -2.01	69.82	65.72	68.73	1,917,023
04 Apr 25	70.50000 -5.43	75.77	70.04	74.10	1,434,010
03 Apr 25	75.93000 +0.87	77.16	72.73	73.65	1,410,333
02 Apr 25	75.06000 +1.25	75.28	72.76	73.00	1,359,519
01 Apr 25	73.81000 -0.06	74.61	73.13	73.95	1,598,559
31 Mar 25	73.87000 +0.94	74.76	72.82	73.14	1,265,819
28 Mar 25	72.93000 +0.10	73.12	71.88	72.33	860,875
27 Mar 25	72.83000 +1.29	72.86	71.19	71.91	807,698
26 Mar 25	71.54000 -0.99	73.30	71.20	72.89	557,124
25 Mar 25	72.53000 +0.15	74.08	71.67	72.50	955,157
24 Mar 25	72.38000 +1.34	72.59	71.50	71.50	630,683
21 Mar 25	71.04000 -0.65	72.27	71.03	71.66	1,084,527
20 Mar 25	71.69000 -0.25	72.50	71.47	72.06	779,054
19 Mar 25	71.94000 +0.86	72.09	70.93	71.35	747,861
18 Mar 25	71.08000 -0.27	71.77	70.78	71.54	842,239
17 Mar 25	71.35000 +1.48	71.46	69.23	69.23	932,121
14 Mar 25	69.87000 +1.58	69.88	68.33	68.72	976,139
13 Mar 25	68.29000 -0.99	69.57	68.10	69.27	677,413
12 Mar 25	69.28000 +1.10	70.15	66.81	67.97	1,649,679
11 Mar 25	68.18000 -0.42	68.95	67.39	68.95	683,068
10 Mar 25	68.60000 -0.62	70.34	68.04	69.17	819,807
07 Mar 25	69.22000 +0.00	69.76	67.69	69.02	763,345
06 Mar 25	69.22000 -1.50	70.86	69.17	70.70	884,592
05 Mar 25	70.72000 +0.74	71.19	69.75	69.77	768,515
04 Mar 25	69.98000 +0.51	71.04	68.72	69.04	1,081,580
03 Mar 25	69.47000 -0.52	70.34	68.90	69.98	1,090,838
28 Feb 25	69.99000 -0.04	70.68	68.66	70.08	834,693
27 Feb 25	70.03000 +1.03	71.33	68.89	69.51	1,116,580
26 Feb 25	69.00000 -0.01	70.00	68.43	69.00	1,114,380
25 Feb 25	69.01000 +1.60	69.03	67.26	67.99	1,054,241
24 Feb 25	67.41000 +2.03	68.24	65.03	65.30	1,095,556
21 Feb 25	65.38000 -3.22	66.80	62.50	62.50	2,424,811
20 Feb 25	68.60000 -0.77	69.36	68.15	68.87	696,544
19 Feb 25	69.37000 -0.25	70.03	68.86	69.45	632,661
18 Feb 25	69.62000 +0.88	69.88	68.53	68.74	733,162
14 Feb 25	68.74000 +0.13	69.08	67.97	69.08	933,210
13 Feb 25	68.61000 +1.47	68.74	67.33	67.33	1,277,511
12 Feb 25	67.14000 +0.52	67.19	65.71	66.20	913,785
11 Feb 25	66.62000 -1.27	67.89	66.10	67.89	816,580
10 Feb 25	67.89000 -0.40	68.70	66.77	68.15	756,306
07 Feb 25	68.29000 -0.22	68.97	68.21	68.73	637,607
06 Feb 25	68.51000 -0.30	69.14	68.17	68.94	651,922
05 Feb 25	68.81000 +0.36	69.24	67.36	69.09	774,262
04 Feb 25	68.45000 +1.00	69.11	67.17	67.64	1,031,723
03 Feb 25	67.45000 +0.87	67.98	65.60	65.87	859,777
31 Jan 25	66.58000 -0.03	67.68	66.54	66.86	959,457
30 Jan 25	66.61000 +0.72	67.37	65.84	65.84	863,641
29 Jan 25	65.89000 +0.43	66.77	65.01	65.01	909,113
28 Jan 25	65.46000 +0.10	65.92	64.16	64.62	1,328,999
27 Jan 25	65.36000 +2.13	65.70	62.86	63.67	1,007,911
24 Jan 25	63.23000 -1.02	64.66	62.71	64.44	1,379,201
23 Jan 25	64.25000 -1.41	65.91	63.76	65.50	898,054
22 Jan 25	65.66000 -1.08	66.78	65.31	66.51	577,124
21 Jan 25	66.74000 +0.14	67.23	65.62	66.80	767,286
17 Jan 25	66.60000 -0.31	67.67	66.51	67.19	748,275
16 Jan 25	66.91000 +0.61	67.27	65.96	66.29	578,580
15 Jan 25	66.30000 -0.02	67.00	65.61	66.99	704,356
14 Jan 25	66.32000 +1.30	66.60	64.46	64.78	1,290,936
13 Jan 25	65.02000 +2.52	65.35	61.77	61.77	1,780,921
10 Jan 25	62.50000 +1.38	62.77	59.89	59.89	1,990,468
08 Jan 25	61.12000 +0.38	61.14	60.29	60.79	1,267,611
07 Jan 25	60.74000 -1.00	62.40	60.47	62.00	926,137
06 Jan 25	61.74000 -1.02	63.16	60.93	62.72	1,230,175
03 Jan 25	62.76000 +0.13	63.45	62.56	62.91	539,508
02 Jan 25	62.63000 -1.53	65.00	62.47	64.36	762,353
31 Dec 24	64.16000 +0.44	64.48	63.31	63.95	759,985
30 Dec 24	63.72000 -0.27	63.91	62.99	63.57	381,651
27 Dec 24	63.99000 -0.41	64.89	63.61	64.18	493,695
26 Dec 24	64.40000 -0.09	64.63	64.11	64.27	305,394
24 Dec 24	64.49000 +0.60	64.54	63.44	63.89	321,857
23 Dec 24	63.89000 -0.12	64.02	63.35	63.48	677,736
20 Dec 24	64.01000 +0.86	65.01	63.42	63.74	2,920,465
19 Dec 24	63.15000 -0.58	64.40	63.10	63.80	1,150,948
18 Dec 24	63.73000 -1.74	65.47	63.40	65.11	945,275
17 Dec 24	65.47000 -0.98	65.99	65.20	65.97	838,693
16 Dec 24	66.45000 -1.15	67.85	66.30	67.48	692,559
13 Dec 24	67.60000 +0.06	67.81	66.78	67.81	752,922
12 Dec 24	67.54000 -0.67	69.12	67.45	68.80	548,202
11 Dec 24	68.21000 +0.42	69.31	67.38	68.17	966,706
10 Dec 24	67.79000 -1.10	68.70	66.83	68.61	1,379,466
09 Dec 24	68.89000 -3.64	72.09	68.67	71.88	1,357,009
06 Dec 24	72.53000 -0.89	73.74	71.91	73.29	597,315
05 Dec 24	73.42000 -1.07	74.93	73.22	74.66	607,667
04 Dec 24	74.49000 +0.23	74.82	73.98	74.20	346,758
03 Dec 24	74.26000 +0.22	74.65	73.58	74.04	584,667
02 Dec 24	74.04000 -1.36	75.22	73.72	75.22	634,182
29 Nov 24	75.40000 +0.31	75.97	75.03	75.03	433,476
27 Nov 24	75.09000 +0.02	75.86	74.92	75.09	760,694
26 Nov 24	75.07000 +0.48	75.50	74.29	74.50	887,875
25 Nov 24	74.59000 +1.06	75.39	73.69	73.69	948,920
22 Nov 24	73.53000 +1.80	74.53	72.00	72.00	1,057,542
21 Nov 24	71.73000 +0.85	71.77	69.94	71.21	788,088
20 Nov 24	70.88000 +0.51	71.05	69.92	70.63	746,365
19 Nov 24	70.37000 -0.31	70.83	69.80	70.03	518,132
18 Nov 24	70.68000 -0.26	70.96	70.13	70.54	619,850
15 Nov 24	70.94000 +0.03	71.89	70.47	71.02	456,517
14 Nov 24	70.91000 -0.81	72.40	70.82	71.58	497,145
13 Nov 24	71.72000 +0.07	72.32	71.31	71.61	467,187
12 Nov 24	71.65000 -0.15	72.15	71.16	71.67	508,499
11 Nov 24	71.80000 +0.41	72.65	71.61	71.75	512,847
08 Nov 24	71.39000 +0.25	71.78	70.81	71.54	1,228,946
07 Nov 24	71.14000 +2.19	71.54	69.20	69.45	806,529
06 Nov 24	68.95000 -0.25	72.81	67.99	71.98	981,784
05 Nov 24	69.20000 +1.63	69.73	67.99	68.00	808,943
04 Nov 24	67.57000 +0.86	67.75	66.26	66.42	1,219,781
01 Nov 24	66.71000 +0.84	66.90	65.06	66.57	949,607
31 Oct 24	65.87000 -3.09	68.33	61.60	64.87	2,166,020
30 Oct 24	68.96000 -1.04	70.22	68.91	70.00	731,551
29 Oct 24	70.00000 +0.26	70.71	69.54	69.61	674,527
28 Oct 24	69.74000 +0.99	69.88	68.40	69.18	547,801
25 Oct 24	68.75000 -0.90	70.59	68.50	69.74	898,872
24 Oct 24	69.65000 +0.11	69.82	68.76	69.13	386,295
23 Oct 24	69.54000 +1.48	69.66	67.98	68.02	572,155
22 Oct 24	68.06000 -1.74	69.62	67.80	69.43	927,863
21 Oct 24	69.80000 -0.20	70.22	69.06	70.15	820,074
18 Oct 24	70.00000 -0.57	70.83	69.71	70.83	814,914
17 Oct 24	70.57000 -0.03	71.14	70.38	71.00	560,948
16 Oct 24	70.60000 -0.65	71.31	70.10	71.17	1,038,124
15 Oct 24	71.25000 -1.23	73.10	71.23	72.93	668,115
14 Oct 24	72.48000 +0.72	72.82	71.91	72.08	354,609
11 Oct 24	71.76000 +1.34	72.11	70.40	70.72	781,035
10 Oct 24	70.42000 -1.26	72.89	70.21	72.77	734,783
09 Oct 24	71.68000 +0.60	72.11	70.96	71.00	976,401
08 Oct 24	71.08000 +1.25	71.52	69.89	70.05	786,172
07 Oct 24	69.83000 -2.40	72.97	68.44	72.46	1,839,539
04 Oct 24	72.23000 +1.92	72.41	70.47	70.47	1,396,913
03 Oct 24	70.31000 +1.18	70.69	68.76	69.60	1,543,765
02 Oct 24	69.13000 +0.93	69.53	67.54	68.20	839,377
01 Oct 24	68.20000 +1.81	69.14	66.58	66.58	1,153,370
30 Sep 24	66.39000 +0.39	66.49	65.67	66.10	523,096
27 Sep 24	66.00000 -0.19	66.78	65.90	66.33	492,160
26 Sep 24	66.19000 -0.77	67.40	65.54	66.96	727,636
25 Sep 24	66.96000 -0.54	68.18	66.89	67.91	867,459
24 Sep 24	67.50000 +3.39	68.47	65.21	66.10	1,276,718
23 Sep 24	64.11000 +0.58	64.84	63.74	63.77	641,358
20 Sep 24	63.53000 +0.82	63.87	62.59	62.91	2,102,511
19 Sep 24	62.71000 -0.10	63.59	62.37	63.12	513,894
18 Sep 24	62.81000 -0.78	63.93	62.49	63.90	548,283
17 Sep 24	63.59000 -0.86	64.54	63.23	64.28	578,259
16 Sep 24	64.45000 +0.37	65.56	64.36	64.36	623,509
13 Sep 24	64.08000 +0.52	64.09	63.45	63.45	685,069
12 Sep 24	63.56000 +0.92	63.77	62.72	62.72	443,498
11 Sep 24	62.64000 -1.26	63.66	62.19	63.47	399,630
10 Sep 24	63.90000 +0.03	64.23	62.76	63.94	772,098
09 Sep 24	63.87000 +0.24	63.89	62.93	63.80	775,184
06 Sep 24	63.63000 -0.74	64.50	63.57	64.31	457,183
05 Sep 24	64.37000 +0.34	64.40	63.66	64.35	587,635
04 Sep 24	64.03000 -0.36	64.86	63.80	64.46	544,232
03 Sep 24	64.39000 -0.24	65.12	64.10	64.86	572,609
30 Aug 24	64.63000 +0.07	64.89	64.13	64.77	553,787
29 Aug 24	64.56000 +0.16	65.00	63.95	64.25	648,949
28 Aug 24	64.40000 -0.04	65.03	64.07	64.62	515,260
27 Aug 24	64.44000 +0.34	64.47	63.56	63.62	438,814
26 Aug 24	64.10000 -0.06	64.74	63.94	64.32	374,973
23 Aug 24	64.16000 -0.55	64.84	63.67	64.58	628,453
22 Aug 24	64.71000 -0.43	65.42	64.46	65.23	459,175
21 Aug 24	65.14000 -0.03	65.47	64.72	65.29	414,028
20 Aug 24	65.17000 +0.35	65.24	64.28	64.76	647,107
19 Aug 24	64.82000 +0.33	65.12	64.30	64.42	603,192
16 Aug 24	64.49000 +0.01	64.89	63.67	64.56	824,745
15 Aug 24	64.48000 -0.51	65.54	64.11	65.00	603,752
14 Aug 24	64.99000 -0.14	65.71	64.73	65.00	646,156
13 Aug 24	65.13000 -0.33	66.23	64.72	65.86	859,717
12 Aug 24	65.46000 +0.37	65.93	64.94	65.09	718,781
09 Aug 24	65.09000 -0.36	66.04	65.03	66.04	802,984
08 Aug 24	65.45000 +0.38	66.28	64.85	64.98	832,365
07 Aug 24	65.07000 +0.59	66.21	64.64	65.08	1,250,123
06 Aug 24	64.48000 -0.80	66.00	64.28	65.25	1,546,642
05 Aug 24	65.28000 -3.29	67.60	64.47	65.21	1,895,395
02 Aug 24	68.57000 +6.06	69.03	62.83	64.11	2,245,876
01 Aug 24	62.51000 +0.92	62.65	61.21	61.67	1,189,549
31 Jul 24	61.59000 -0.13	62.50	61.01	61.73	911,612
30 Jul 24	61.72000 +1.62	62.68	60.35	60.42	1,299,602
29 Jul 24	60.10000 -0.51	60.91	59.91	60.52	719,458
26 Jul 24	60.61000 +1.52	60.98	59.13	59.60	901,556
25 Jul 24	59.09000 +0.48	59.74	58.60	58.79	594,196
24 Jul 24	58.61000 -0.53	59.52	58.46	59.14	410,233
23 Jul 24	59.14000 +1.43	59.47	57.71	57.97	742,672
22 Jul 24	57.71000 +0.44	58.00	56.59	56.92	884,588
19 Jul 24	57.27000 -1.63	59.18	57.03	59.18	744,140
18 Jul 24	58.90000 +0.51	59.98	57.97	58.35	1,044,756
17 Jul 24	58.39000 +0.17	59.13	57.95	58.29	1,127,076
16 Jul 24	58.22000 +0.22	58.64	57.92	58.26	906,228
15 Jul 24	58.00000 +1.01	58.12	57.07	57.36	556,476
12 Jul 24	56.99000 +0.65	57.30	55.95	56.39	684,404
11 Jul 24	56.34000 +0.18	57.13	55.67	55.67	918,509
10 Jul 24	56.16000 -0.20	56.60	55.96	56.60	643,243
09 Jul 24	56.36000 -1.22	57.84	56.32	57.84	681,869
08 Jul 24	57.58000 -0.40	58.73	57.57	58.32	594,507
05 Jul 24	57.98000 +0.52	57.99	57.20	57.49	744,999
03 Jul 24	57.46000 +0.11	58.32	56.94	56.95	604,492
02 Jul 24	57.35000 +0.59	57.67	56.23	56.74	1,244,630
01 Jul 24	56.76000 -1.15	58.34	55.91	58.16	1,355,887
28 Jun 24	57.91000 -0.54	59.22	57.89	58.01	1,947,648
27 Jun 24	58.45000 +0.86	58.85	57.36	57.72	14,945,729
26 Jun 24	57.59000 -1.41	58.85	56.88	58.83	2,372,592
25 Jun 24	59.00000 -1.68	61.29	58.98	60.96	2,165,594
24 Jun 24	60.68000 +1.08	61.09	59.49	59.80	2,042,081
21 Jun 24	59.60000 +4.24	59.83	58.21	58.89	3,032,295
20 Jun 24	55.36000 +1.45	55.65	53.92	54.01	976,741
18 Jun 24	53.91000 +0.58	54.09	53.12	53.34	560,694
17 Jun 24	53.33000 +0.89	53.44	52.37	52.37	734,750
14 Jun 24	52.44000 -0.40	53.03	52.34	52.65	480,792
13 Jun 24	52.84000 -0.66	53.69	52.83	53.50	546,552
12 Jun 24	53.50000 +0.10	53.70	52.95	53.48	956,584
11 Jun 24	53.40000 -0.28	54.11	53.25	53.73	481,578
10 Jun 24	53.68000 -0.17	53.87	52.75	53.63	646,790
07 Jun 24	53.85000 -0.75	54.77	53.83	54.36	443,045
06 Jun 24	54.60000 -2.13	56.71	54.27	56.63	668,283
05 Jun 24	56.73000 +0.23	56.94	56.16	56.64	969,534
04 Jun 24	56.50000 -0.26	57.09	56.05	56.89	520,328
03 Jun 24	56.76000 +1.23	56.84	55.42	55.67	752,960
31 May 24	55.53000 +0.32	55.89	55.13	55.69	814,668
30 May 24	55.21000 +1.08	55.42	54.31	54.31	502,346
29 May 24	54.13000 -0.11	54.38	53.93	54.07	512,934
28 May 24	54.24000 -0.72	55.11	54.13	54.83	400,027
24 May 24	54.96000 +0.28	55.26	54.43	54.59	277,080
23 May 24	54.68000 -0.82	55.65	54.62	55.47	565,177
22 May 24	55.50000 +1.50	56.00	54.45	54.52	740,404
21 May 24	54.00000 -0.30	54.42	53.75	54.33	296,496
20 May 24	54.30000 +0.11	54.58	53.92	54.19	438,311
17 May 24	54.19000 +0.03	54.41	53.99	54.41	497,122
16 May 24	54.16000 +0.46	54.33	53.77	53.95	517,705
15 May 24	53.70000 +0.04	54.28	53.47	53.90	349,643
14 May 24	53.66000 +0.54	53.66	52.92	53.14	492,611
13 May 24	53.12000 -0.59	54.10	53.00	53.71	477,654
10 May 24	53.71000 +0.38	53.96	53.22	53.49	747,597
09 May 24	53.33000 +1.12	53.41	52.02	52.02	526,179
08 May 24	52.21000 +0.03	53.24	52.13	52.44	498,426
07 May 24	52.18000 +0.69	52.62	51.69	51.85	630,729
06 May 24	51.49000 -0.01	51.53	50.15	51.02	782,990
03 May 24	51.50000 -1.45	51.69	48.85	50.00	2,143,221
02 May 24	52.95000 +0.53	53.08	52.13	52.41	1,339,209
01 May 24	52.42000 +3.08	52.79	49.32	49.36	1,558,743
30 Apr 24	49.34000 +0.27	49.62	48.90	49.17	984,444
29 Apr 24	49.07000 +0.13	49.32	48.67	49.13	812,548
26 Apr 24	48.94000 -0.88	49.51	48.48	49.47	995,669
25 Apr 24	49.82000 -0.96	50.60	49.81	50.51	426,800
24 Apr 24	50.78000 -0.29	51.33	50.76	51.17	502,590
23 Apr 24	51.07000 -0.45	51.92	51.02	51.59	501,384
22 Apr 24	51.52000 +0.30	51.87	51.20	51.49	539,825
19 Apr 24	51.22000 +0.93	51.40	50.41	50.51	561,889
18 Apr 24	50.29000 -0.04	51.16	50.23	50.69	695,059
17 Apr 24	50.33000 +0.60	50.81	49.80	49.95	674,420
16 Apr 24	49.73000 +0.21	50.03	49.45	49.56	987,107
15 Apr 24	49.52000 -0.43	50.54	49.51	50.52	607,990
12 Apr 24	49.95000 -0.43	50.56	49.92	50.21	571,654
11 Apr 24	50.38000 -0.99	51.22	50.33	51.07	654,243
10 Apr 24	51.37000 -0.88	52.11	51.29	52.11	698,096
09 Apr 24	52.25000 -0.22	53.21	52.13	52.55	786,008
08 Apr 24	52.47000 +0.25	52.59	52.16	52.30	998,277
05 Apr 24	52.22000 +0.40	52.63	51.89	51.90	922,506
04 Apr 24	51.82000 -0.41	52.71	51.75	52.62	885,424
03 Apr 24	52.23000 -0.15	52.70	51.93	52.30	1,611,668
02 Apr 24	52.38000 -1.84	54.65	52.37	54.55	1,455,792
01 Apr 24	54.22000 -1.28	55.58	53.75	55.42	1,640,710
28 Mar 24	55.50000 -0.22	56.10	55.40	55.86	901,460
27 Mar 24	55.72000 +0.42	55.73	54.86	55.61	742,807
26 Mar 24	55.30000 -0.67	56.24	55.30	56.00	638,717
25 Mar 24	55.97000 +0.20	56.32	55.79	55.83	646,851
22 Mar 24	55.77000 +0.22	56.21	55.56	55.79	650,487
21 Mar 24	55.55000 -0.44	56.51	55.50	55.88	630,158
20 Mar 24	55.99000 +0.31	56.30	55.28	55.74	847,976
19 Mar 24	55.68000 +0.35	55.74	54.64	55.43	1,103,303
18 Mar 24	55.33000 -0.17	55.67	54.95	55.51	897,519
15 Mar 24	55.50000 +0.33	56.00	54.76	54.97	1,462,386
14 Mar 24	55.17000 +0.34	55.19	54.29	54.73	1,332,848
13 Mar 24	54.83000 +0.62	54.85	54.08	54.38	763,571
12 Mar 24	54.21000 +0.25	54.47	53.27	53.50	939,383
11 Mar 24	53.96000 -0.36	54.47	53.39	54.26	582,685
08 Mar 24	54.32000 +0.05	54.60	53.81	54.22	526,046
07 Mar 24	54.27000 +0.11	54.71	54.04	54.35	524,321
06 Mar 24	54.16000 +0.61	54.41	53.63	53.76	520,405
05 Mar 24	53.55000 +0.46	53.98	52.46	53.13	901,676
04 Mar 24	53.09000 -0.52	53.92	53.00	53.44	941,571
01 Mar 24	53.61000 +1.23	53.79	52.42	52.48	951,834
29 Feb 24	52.38000 +1.62	52.43	50.42	50.78	1,607,836
28 Feb 24	50.76000 +3.52	51.27	48.20	50.00	1,993,905
27 Feb 24	47.24000 +0.16	47.26	46.71	47.05	769,220
26 Feb 24	47.08000 +0.04	47.36	46.57	46.99	582,663
23 Feb 24	47.04000 +0.36	47.26	46.77	46.82	726,256
22 Feb 24	46.68000 +0.92	46.70	45.72	45.88	808,801
21 Feb 24	45.76000 -0.55	46.55	45.55	46.51	744,323
20 Feb 24	46.31000 +0.37	46.39	45.55	45.72	542,603
16 Feb 24	45.94000 +0.47	46.26	45.40	45.52	735,866
15 Feb 24	45.47000 +0.55	45.48	44.84	45.08	632,853
14 Feb 24	44.92000 +1.26	44.93	43.71	43.71	774,305
13 Feb 24	43.66000 +0.13	43.84	43.26	43.74	395,406
12 Feb 24	43.53000 -0.70	44.27	43.52	44.04	423,085
09 Feb 24	44.23000 +0.80	44.23	43.25	43.38	404,537
08 Feb 24	43.43000 +0.38	43.58	42.68	42.95	575,896
07 Feb 24	43.05000 +0.15	43.27	42.59	43.21	825,000
06 Feb 24	42.90000 +0.33	43.03	42.34	42.46	756,049
05 Feb 24	42.57000 -0.37	43.04	42.56	42.87	397,061
02 Feb 24	42.94000 +0.12	43.25	42.65	42.65	486,671
01 Feb 24	42.82000 -0.50	43.30	42.21	43.12	510,327
31 Jan 24	43.32000 -0.65	44.32	43.22	44.08	491,812
30 Jan 24	43.97000 -0.02	44.16	43.79	43.95	331,210
29 Jan 24	43.99000 +0.00	44.13	43.74	44.01	417,741
26 Jan 24	43.99000 +0.20	44.00	43.60	43.95	277,960
25 Jan 24	43.79000 -0.52	44.38	43.46	44.14	550,232
24 Jan 24	44.31000 -0.01	44.56	44.12	44.56	524,780
23 Jan 24	44.32000 -0.24	45.30	44.05	44.76	864,075
22 Jan 24	44.56000 +0.57	44.86	44.06	44.15	982,771
19 Jan 24	43.99000 +0.15	44.40	43.83	43.97	504,028
18 Jan 24	43.84000 +0.97	43.84	42.90	42.91	959,871
17 Jan 24	42.87000 -0.39	43.70	42.80	43.19	398,054
16 Jan 24	43.26000 +0.67	43.27	42.40	42.49	767,253
12 Jan 24	42.59000 +0.27	42.71	42.30	42.30	320,371
11 Jan 24	42.32000 +0.04	42.58	42.04	42.49	425,236
10 Jan 24	42.28000 +0.28	42.33	41.84	41.95	285,736
09 Jan 24	42.00000 -0.48	42.40	41.65	42.40	484,963
08 Jan 24	42.48000 +0.19	42.54	42.03	42.50	441,999
05 Jan 24	42.29000 -0.56	42.84	41.92	42.84	581,062
04 Jan 24	42.85000 +0.38	43.41	42.28	42.68	999,613
03 Jan 24	42.47000 -0.37	43.01	42.05	42.70	773,239
02 Jan 24	42.84000 -0.18	43.30	42.69	42.82	490,507
29 Dec 23	43.02000 +0.17	43.19	42.67	42.88	515,828
28 Dec 23	42.85000 +0.19	43.07	42.38	42.70	469,134
27 Dec 23	42.66000 +0.27	42.67	42.25	42.35	366,606
26 Dec 23	42.39000 +0.25	42.46	41.97	42.08	547,121
22 Dec 23	42.14000 +0.07	42.44	41.61	42.38	501,689
21 Dec 23	42.07000 +0.22	42.12	41.57	41.92	496,966
20 Dec 23	41.85000 -0.84	42.46	41.66	42.34	1,346,557
19 Dec 23	42.69000 +0.01	43.03	42.45	42.58	978,708
18 Dec 23	42.68000 +0.45	43.01	42.15	42.35	829,230
15 Dec 23	42.23000 -0.47	42.38	41.49	41.90	2,473,322
14 Dec 23	42.70000 -2.45	45.61	42.48	45.25	1,327,168
13 Dec 23	45.15000 +1.15	45.30	43.92	43.92	1,737,088
12 Dec 23	44.00000 -0.63	44.72	43.97	44.64	878,054
11 Dec 23	44.63000 +0.48	44.77	44.03	44.24	588,948
08 Dec 23	44.15000 -0.07	44.44	43.75	44.14	414,163
07 Dec 23	44.22000 -0.19	44.58	43.81	44.48	563,586
06 Dec 23	44.41000 -0.63	45.24	44.16	45.12	439,460
05 Dec 23	45.04000 -0.32	45.47	44.82	45.20	427,497
04 Dec 23	45.36000 +0.25	45.58	45.08	45.08	542,091
01 Dec 23	45.11000 -0.76	45.92	44.75	45.77	647,454
30 Nov 23	45.87000 +0.73	45.99	45.04	45.15	1,052,475
29 Nov 23	45.14000 -0.26	45.57	45.08	45.54	554,030
28 Nov 23	45.40000 -0.67	46.20	45.35	45.94	450,900
27 Nov 23	46.07000 +0.06	46.38	45.70	45.90	467,957
24 Nov 23	46.01000 +0.34	46.22	45.66	45.75	144,537
22 Nov 23	45.67000 +0.26	45.98	45.30	45.55	328,766
21 Nov 23	45.41000 +0.63	45.44	44.78	44.83	694,075
20 Nov 23	44.78000 -0.42	45.11	44.30	44.50	559,307
17 Nov 23	45.20000 +0.23	45.37	45.00	45.09	393,981
16 Nov 23	44.97000 -0.27	45.56	44.14	45.00	567,510
15 Nov 23	45.24000 -0.11	45.64	44.85	45.26	761,606
14 Nov 23	45.35000 +0.73	45.56	44.70	44.83	558,104
13 Nov 23	44.62000 +0.21	44.69	44.12	44.52	460,952
10 Nov 23	44.41000 -0.30	44.99	44.03	44.86	413,246
09 Nov 23	44.71000 -0.10	45.23	44.52	44.89	454,524
08 Nov 23	44.81000 +0.51	45.07	44.30	44.51	680,336
07 Nov 23	44.30000 -0.17	44.48	43.93	44.38	759,878
06 Nov 23	44.47000 +0.17	44.65	44.17	44.52	919,988
03 Nov 23	44.30000 +0.91	44.87	41.79	42.96	1,383,567
02 Nov 23	43.39000 +0.22	43.89	43.08	43.40	1,358,185
01 Nov 23	43.17000 -0.03	43.44	42.69	43.28	1,627,983
31 Oct 23	43.20000 -1.18	44.71	43.10	44.52	1,155,599
30 Oct 23	44.38000 -0.85	45.66	44.10	45.37	1,136,823
27 Oct 23	45.23000 -0.50	45.59	44.78	45.59	549,319
26 Oct 23	45.73000 -0.23	46.56	45.50	46.10	473,134
25 Oct 23	45.96000 -0.42	46.67	45.91	46.23	587,023
24 Oct 23	46.38000 +1.46	46.43	45.07	45.17	516,706
23 Oct 23	44.92000 -0.32	45.23	44.77	45.12	611,719
20 Oct 23	45.24000 -0.22	45.55	44.78	45.19	585,845
19 Oct 23	45.46000 -0.47	46.08	45.19	46.08	683,090
18 Oct 23	45.93000 -0.69	46.91	45.61	46.45	1,052,007
17 Oct 23	46.62000 -1.03	47.72	46.60	47.45	800,014
16 Oct 23	47.65000 +0.35	47.78	47.12	47.58	495,251
13 Oct 23	47.30000 -0.06	47.60	46.78	47.44	516,936
12 Oct 23	47.36000 -0.80	48.21	47.33	48.11	373,643
11 Oct 23	48.16000 +0.01	48.57	47.76	48.40	641,468
10 Oct 23	48.15000 -0.94	49.23	48.07	49.11	607,848
09 Oct 23	49.09000 +0.32	49.14	48.55	48.77	287,689
06 Oct 23	48.77000 +0.25	48.88	48.05	48.43	405,394
05 Oct 23	48.52000 -0.32	49.47	48.18	48.77	573,253
04 Oct 23	48.84000 +1.32	48.95	47.69	47.69	618,776
03 Oct 23	47.52000 -0.14	48.01	47.33	47.65	619,444
02 Oct 23	47.66000 -0.74	48.33	47.53	48.31	634,692
29 Sep 23	48.40000 -0.59	49.05	48.15	49.05	561,460
28 Sep 23	48.99000 -0.02	49.39	48.69	49.02	442,346
27 Sep 23	49.01000 +0.14	49.08	48.64	48.86	589,081
26 Sep 23	48.87000 -0.45	49.35	48.53	49.21	619,600
25 Sep 23	49.32000 +0.01	49.43	48.85	48.97	347,653
22 Sep 23	49.31000 +0.51	50.64	49.20	49.20	705,500
21 Sep 23	48.80000 -0.18	48.87	48.47	48.85	584,055
20 Sep 23	48.98000 -0.02	49.41	48.73	49.04	607,026
19 Sep 23	49.00000 -0.27	49.35	48.88	49.15	379,156
18 Sep 23	49.27000 +0.17	49.48	48.91	49.00	471,597
15 Sep 23	49.10000 -0.09	49.14	48.61	48.86	1,485,885
14 Sep 23	49.19000 +0.12	49.30	48.64	49.23	416,254
13 Sep 23	49.07000 -0.15	49.41	48.88	49.14	401,556
12 Sep 23	49.22000 -0.16	49.77	49.20	49.35	321,779
11 Sep 23	49.38000 +0.41	49.62	49.04	49.15	394,590
08 Sep 23	48.97000 -0.35	49.67	48.77	49.44	635,010
07 Sep 23	49.32000 +0.75	49.40	48.45	48.45	658,533
06 Sep 23	48.57000 +0.26	48.81	48.07	48.09	884,282
05 Sep 23	48.31000 -0.67	48.98	48.08	48.82	966,140
01 Sep 23	48.98000 +0.23	49.36	48.88	49.04	475,572
31 Aug 23	48.75000 -0.07	49.33	48.54	48.91	713,618
30 Aug 23	48.82000 +0.41	49.39	48.54	48.54	648,712
29 Aug 23	48.41000 +1.15	48.51	47.15	47.21	863,280
28 Aug 23	47.26000 +0.74	47.50	46.54	46.54	771,165
25 Aug 23	46.52000 +0.56	46.64	46.02	46.21	683,708
24 Aug 23	45.96000 -0.22	46.60	45.88	46.11	722,085
23 Aug 23	46.18000 +0.69	46.62	45.42	45.75	1,370,639
22 Aug 23	45.49000 +0.24	45.49	45.00	45.25	471,027
21 Aug 23	45.25000 +0.14	45.50	44.88	45.29	544,070
18 Aug 23	45.11000 +0.60	45.49	44.30	44.40	717,295
17 Aug 23	44.51000 -0.94	45.49	44.50	45.49	768,518
16 Aug 23	45.45000 +1.25	45.54	44.01	44.26	830,865
15 Aug 23	44.20000 -0.67	44.77	43.90	44.77	832,037
14 Aug 23	44.87000 +0.37	45.01	44.32	44.67	660,432
11 Aug 23	44.50000 +0.56	44.51	43.81	43.87	462,231
10 Aug 23	43.94000 +0.07	44.36	43.55	44.25	528,945
09 Aug 23	43.87000 +0.50	44.18	43.18	43.37	843,390
08 Aug 23	43.37000 -0.95	44.32	42.95	44.30	1,120,683
07 Aug 23	44.32000 +1.14	44.33	43.31	43.37	674,056
04 Aug 23	43.18000 -1.13	45.77	42.98	45.77	1,303,275
03 Aug 23	44.31000 +0.23	44.33	43.89	43.92	658,123
02 Aug 23	44.08000 +0.39	44.23	43.31	43.31	573,769
01 Aug 23	43.69000 +0.35	43.71	43.15	43.25	752,226
31 Jul 23	43.34000 -0.43	43.92	43.31	43.77	519,444
28 Jul 23	43.77000 -0.71	44.63	43.13	44.57	737,959
27 Jul 23	44.48000 -0.99	45.63	44.47	45.63	535,441
26 Jul 23	45.47000 +0.06	45.50	45.12	45.27	427,646
25 Jul 23	45.41000 +0.40	45.51	44.88	45.19	476,083
24 Jul 23	45.01000 -0.90	45.65	43.64	45.65	776,867
21 Jul 23	45.91000 -0.20	46.35	45.61	46.34	402,383
20 Jul 23	46.11000 +0.94	46.38	44.87	45.07	914,084
19 Jul 23	45.17000 +0.00	45.33	44.77	45.12	367,409
18 Jul 23	45.17000 +0.10	45.31	44.76	45.00	345,506
17 Jul 23	45.07000 +0.26	45.49	44.81	44.94	788,717
14 Jul 23	44.81000 +0.11	44.94	44.36	44.79	431,838
13 Jul 23	44.70000 -0.14	44.89	44.48	44.74	325,213
12 Jul 23	44.84000 +0.05	45.11	44.43	45.09	481,630
11 Jul 23	44.79000 -0.16	45.12	44.64	45.12	385,182
10 Jul 23	44.95000 -0.17	45.65	44.90	45.15	492,909
07 Jul 23	45.12000 +0.73	45.21	44.10	44.44	1,122,161
06 Jul 23	44.39000 +0.13	44.77	43.92	44.07	870,996
05 Jul 23	44.26000 -0.32	44.56	43.99	44.56	482,907
03 Jul 23	44.58000 -0.31	44.78	44.16	44.72	284,446
30 Jun 23	44.89000 +0.73	45.03	44.16	44.39	968,642
29 Jun 23	44.16000 +0.12	44.26	43.85	44.12	539,127
28 Jun 23	44.04000 -0.06	44.33	43.79	44.07	811,466
27 Jun 23	44.10000 +1.03	44.11	43.18	43.18	986,099
26 Jun 23	43.07000 -0.07	43.26	43.00	43.07	803,936
23 Jun 23	43.14000 +0.22	43.54	42.71	42.78	1,021,013
22 Jun 23	42.92000 -0.05	43.06	42.78	43.04	315,848
21 Jun 23	42.97000 -0.09	43.08	42.68	43.08	550,650
20 Jun 23	43.06000 +0.09	43.60	42.84	42.84	853,410
16 Jun 23	42.97000 +0.23	43.17	42.72	42.99	747,175
15 Jun 23	42.74000 +0.41	42.75	42.16	42.21	546,019
14 Jun 23	42.33000 -0.13	42.67	42.18	42.26	668,836
13 Jun 23	42.46000 -0.22	42.95	42.13	42.56	393,760
12 Jun 23	42.68000 +0.46	42.83	42.06	42.36	696,369
09 Jun 23	42.22000 -0.26	42.56	42.02	42.25	418,752
08 Jun 23	42.48000 +0.25	42.56	42.00	42.16	510,747
07 Jun 23	42.23000 +0.25	42.42	41.61	41.97	720,796
06 Jun 23	41.98000 +0.12	41.99	41.38	41.93	733,189
05 Jun 23	41.86000 -0.01	41.97	41.34	41.87	785,980
02 Jun 23	41.87000 +0.49	42.01	41.44	41.57	618,489
01 Jun 23	41.38000 +0.59	41.52	40.62	40.85	745,767
31 May 23	40.79000 +0.64	41.22	39.61	39.96	1,286,574
30 May 23	40.15000 -0.07	40.38	39.44	40.22	1,749,164
26 May 23	40.22000 -1.02	41.37	40.21	41.18	915,737
25 May 23	41.24000 +0.41	41.42	40.75	40.75	1,576,183
24 May 23	40.83000 -0.83	41.67	40.75	41.15	1,203,145
23 May 23	41.66000 -2.55	43.33	40.75	43.22	4,489,821
22 May 23	44.21000 -0.11	44.58	44.01	44.27	325,294
19 May 23	44.32000 -0.22	44.93	44.14	44.62	564,645
18 May 23	44.54000 +0.43	44.59	43.50	44.23	544,196
17 May 23	44.11000 +0.01	44.24	43.42	44.23	456,942
16 May 23	44.10000 +0.06	44.21	43.56	43.85	375,277
15 May 23	44.04000 +0.40	44.20	43.27	43.70	415,069
12 May 23	43.64000 +0.38	43.64	42.87	43.37	642,396
11 May 23	43.26000 -0.21	43.70	42.72	43.38	518,048
10 May 23	43.47000 +0.31	43.67	42.71	43.14	408,022
09 May 23	43.16000 -0.13	43.36	42.16	43.00	775,729
08 May 23	43.29000 +1.14	43.53	42.05	42.39	475,241
05 May 23	42.15000 +1.68	43.34	40.79	41.48	1,009,164
04 May 23	40.47000 -0.52	41.10	40.24	41.02	712,555
03 May 23	40.99000 +0.30	41.45	40.56	40.69	396,301
02 May 23	40.69000 -0.48	41.01	39.89	41.00	578,375
01 May 23	41.17000 +0.31	41.35	40.67	40.67	753,853
28 Apr 23	40.86000 +0.34	40.93	39.98	40.47	512,772
27 Apr 23	40.52000 +0.58	40.58	39.59	39.96	352,054
26 Apr 23	39.94000 -0.43	40.57	39.83	40.18	265,380
25 Apr 23	40.37000 +0.35	40.75	39.79	39.86	410,746
24 Apr 23	40.02000 -0.06	40.64	39.99	40.22	507,116
21 Apr 23	40.08000 -0.87	40.89	39.88	40.89	596,981
20 Apr 23	40.95000 -0.21	41.44	40.68	40.68	427,657
19 Apr 23	41.16000 -0.38	41.70	41.05	41.62	327,663
18 Apr 23	41.54000 +0.40	41.78	41.02	41.07	280,353
17 Apr 23	41.14000 -0.32	41.54	40.66	41.32	233,974
14 Apr 23	41.46000 -0.78	42.33	41.28	42.12	240,740
13 Apr 23	42.24000 +0.62	42.24	41.50	41.61	286,660
12 Apr 23	41.62000 -0.25	42.10	41.61	41.97	283,926
11 Apr 23	41.87000 +0.21	42.18	41.58	41.90	493,884
10 Apr 23	41.66000 +0.19	41.78	40.85	41.16	399,018
06 Apr 23	41.47000 +0.93	41.57	40.58	40.73	513,064
05 Apr 23	40.54000 +0.43	40.75	39.80	39.95	418,992
04 Apr 23	40.11000 -0.31	40.67	39.86	40.65	740,614
03 Apr 23	40.42000 +0.18	40.50	39.88	40.31	461,431
31 Mar 23	40.24000 +0.59	40.36	39.85	39.99	625,653
30 Mar 23	39.65000 +0.37	40.00	39.35	39.68	319,023
29 Mar 23	39.28000 +0.65	39.35	38.71	38.94	395,267
28 Mar 23	38.63000 -0.02	38.98	38.56	38.57	313,364
27 Mar 23	38.65000 +0.32	38.95	38.33	38.49	384,739
24 Mar 23	38.33000 +0.22	38.33	37.71	38.06	614,597
23 Mar 23	38.11000 +0.09	38.53	37.69	37.95	656,913
22 Mar 23	38.02000 -0.79	38.77	38.00	38.67	518,654
21 Mar 23	38.81000 +0.69	39.11	38.14	38.48	775,944
20 Mar 23	38.12000 -0.03	38.60	37.92	38.18	567,564
17 Mar 23	38.15000 -1.18	39.32	38.08	39.19	1,187,065
16 Mar 23	39.33000 +1.99	40.03	37.37	37.37	1,899,376
15 Mar 23	37.34000 -0.23	37.57	36.22	37.47	1,217,045
14 Mar 23	37.57000 +1.93	37.76	36.27	36.27	1,366,365
13 Mar 23	35.64000 -1.12	36.41	35.10	36.22	1,037,101
10 Mar 23	36.76000 -1.30	37.96	36.31	37.80	880,780
09 Mar 23	38.06000 -1.28	39.46	37.78	39.36	1,036,433
08 Mar 23	39.34000 +0.49	39.66	38.33	38.58	1,232,575
07 Mar 23	38.85000 -1.88	40.93	38.76	40.93	874,965
06 Mar 23	40.73000 -0.07	40.91	40.48	40.83	1,008,086
03 Mar 23	40.80000 -0.10	41.02	40.56	40.89	1,501,039
02 Mar 23	40.90000 -0.48	41.85	40.61	41.04	871,612
01 Mar 23	41.38000 -0.74	42.84	39.36	42.84	2,082,982
28 Feb 23	42.12000 -0.91	42.86	42.04	42.76	1,230,815
27 Feb 23	43.03000 -0.34	43.68	42.76	43.50	771,972
24 Feb 23	43.37000 -0.03	43.53	43.07	43.36	292,215
23 Feb 23	43.40000 +0.57	43.45	42.65	42.89	598,613
22 Feb 23	42.83000 +0.18	42.93	42.45	42.67	935,003
21 Feb 23	42.65000 -0.09	42.65	42.15	42.18	663,927
17 Feb 23	42.74000 -0.18	42.99	42.56	42.78	278,179
16 Feb 23	42.92000 -0.07	43.01	42.42	42.55	315,109
15 Feb 23	42.99000 +0.44	43.21	42.34	42.34	472,045
14 Feb 23	42.55000 -0.79	43.28	42.10	43.28	419,571
13 Feb 23	43.34000 +0.63	43.38	42.58	42.91	352,133
10 Feb 23	42.71000 +0.16	42.88	42.41	42.70	333,609
09 Feb 23	42.55000 -0.19	43.18	42.37	42.97	270,576
08 Feb 23	42.74000 -0.48	43.58	42.74	43.22	509,393
07 Feb 23	43.22000 +0.68	43.47	42.07	42.30	248,509
06 Feb 23	42.54000 -0.06	43.02	42.11	42.46	319,862
03 Feb 23	42.60000 +0.53	42.73	41.50	41.78	390,592
02 Feb 23	42.07000 -0.32	42.86	41.98	42.77	341,960
01 Feb 23	42.39000 -0.23	42.84	41.98	42.48	390,473
31 Jan 23	42.62000 +0.62	42.67	41.96	42.21	406,182
30 Jan 23	42.00000 +0.28	42.38	41.44	41.67	349,673
27 Jan 23	41.72000 -0.53	42.12	41.50	42.04	450,112
26 Jan 23	42.25000 +0.10	42.44	41.97	42.16	270,474
25 Jan 23	42.15000 +0.29	42.44	41.64	41.73	378,269
24 Jan 23	41.86000 -0.34	42.48	40.30	41.75	635,364
23 Jan 23	42.20000 +0.33	42.54	41.65	41.81	372,768
20 Jan 23	41.87000 +0.04	42.10	41.57	42.00	502,283
19 Jan 23	41.83000 -1.05	42.78	41.53	42.78	740,161
18 Jan 23	42.88000 -0.70	43.86	42.88	43.86	487,575
17 Jan 23	43.58000 -0.30	43.88	43.33	43.60	564,723
13 Jan 23	43.88000 +0.88	44.04	42.61	42.62	566,311
12 Jan 23	43.00000 -0.15	43.02	42.00	43.02	533,783
11 Jan 23	43.15000 +0.87	43.69	42.27	42.43	458,552
10 Jan 23	42.28000 +0.38	42.29	41.65	41.68	282,541
09 Jan 23	41.90000 +0.90	42.28	40.89	41.39	579,165
06 Jan 23	41.00000 +0.98	41.13	40.07	40.27	415,624
05 Jan 23	40.02000 -1.62	41.64	39.74	41.42	1,384,104
04 Jan 23	41.64000 -0.12	42.32	41.51	41.97	947,508
03 Jan 23	41.76000 +0.25	42.02	41.36	41.54	661,308
30 Dec 22	41.51000 +0.46	41.60	41.00	41.05	612,198
29 Dec 22	41.05000 +0.06	41.40	40.95	41.07	443,173
28 Dec 22	40.99000 -0.08	41.51	40.88	41.25	690,337
27 Dec 22	41.07000 +0.52	41.26	40.37	40.37	501,408
23 Dec 22	40.55000 +0.01	40.76	40.24	40.50	396,539
22 Dec 22	40.54000 -0.96	41.43	40.19	41.43	743,714
21 Dec 22	41.50000 +0.76	41.51	40.50	40.76	484,202
20 Dec 22	40.74000 +0.64	40.83	40.18	40.18	1,468,618
19 Dec 22	40.10000 -0.07	40.31	39.77	39.95	559,934
16 Dec 22	40.17000 +0.33	40.72	39.79	40.45	1,063,876
15 Dec 22	39.84000 -1.26	40.78	39.25	40.64	812,912
14 Dec 22	41.10000 +0.36	41.40	40.43	40.43	704,507
13 Dec 22	40.74000 +0.43	41.01	40.32	40.87	549,973
12 Dec 22	40.31000 -0.61	41.24	40.21	41.17	667,353
09 Dec 22	40.92000 -0.19	41.19	40.81	40.81	484,557
08 Dec 22	41.11000 +0.45	41.30	40.57	40.57	864,264
07 Dec 22	40.66000 -0.43	41.06	40.58	40.73	622,537
06 Dec 22	41.09000 -0.55	41.75	40.75	41.61	628,589
05 Dec 22	41.64000 -0.35	42.42	41.53	41.78	769,084
02 Dec 22	41.99000 +1.09	42.05	40.60	40.74	826,138
01 Dec 22	40.90000 +0.62	40.92	39.94	40.17	711,303
30 Nov 22	40.28000 +1.68	40.41	38.35	38.50	1,415,992
29 Nov 22	38.60000 -0.25	39.33	38.40	38.93	993,418
28 Nov 22	38.85000 -0.48	39.35	38.20	39.10	962,843
25 Nov 22	39.33000 +0.80	39.46	38.58	39.16	364,307
23 Nov 22	38.53000 +1.20	39.38	37.37	37.37	1,195,360
22 Nov 22	37.33000 -1.16	39.47	36.92	38.80	1,315,680
21 Nov 22	38.49000 +0.98	38.77	37.29	37.29	2,203,513
18 Nov 22	37.51000 +2.90	38.80	35.53	36.10	2,670,223
17 Nov 22	34.61000 +1.43	35.57	34.04	34.52	1,612,385
16 Nov 22	33.18000 -0.85	34.41	33.14	33.82	1,160,381
15 Nov 22	34.03000 +1.73	34.52	32.19	32.82	2,109,170
14 Nov 22	32.30000 -1.82	34.74	32.13	34.56	2,508,272
11 Nov 22	34.12000 -10.33	37.62	33.85	37.62	5,357,605
10 Nov 22	44.45000 +0.44	45.53	44.10	45.21	882,664
09 Nov 22	44.01000 -1.40	45.33	43.96	45.29	792,485
08 Nov 22	45.41000 +0.30	46.06	44.92	45.22	912,255
07 Nov 22	45.11000 +4.36	45.54	43.88	44.54	552,072
14 Oct 22	40.75000 -1.25	43.16	40.72	42.50	724,325
13 Oct 22	42.00000 +0.87	42.20	40.02	40.61	1,989,333
12 Oct 22	41.13000 -0.01	41.37	40.84	41.33	450,380
11 Oct 22	41.14000 -0.15	41.52	40.60	41.40	579,245
10 Oct 22	41.29000 +0.82	41.45	40.36	40.50	429,678
07 Oct 22	40.47000 -0.89	41.13	40.19	40.87	428,394
06 Oct 22	41.36000 -0.05	42.00	41.11	41.41	970,180
05 Oct 22	41.41000 -0.01	41.91	41.12	41.12	673,945
04 Oct 22	41.42000 +0.27	42.13	40.86	41.83	1,520,538
03 Oct 22	41.15000 +0.53	41.24	39.59	39.70	597,737
30 Sep 22	40.62000 -0.11	41.43	40.48	40.52	627,419
29 Sep 22	40.73000 +1.05	40.84	39.28	39.61	518,632
28 Sep 22	39.68000 +0.04	39.97	38.99	39.94	489,363
27 Sep 22	39.64000 +1.02	39.77	38.95	39.04	418,561
26 Sep 22	38.62000 -0.50	39.36	38.49	38.99	477,405
23 Sep 22	39.12000 -0.41	39.38	38.11	39.14	688,719
22 Sep 22	39.53000 -1.04	40.46	39.37	40.31	478,700
21 Sep 22	40.57000 -0.39	41.69	40.57	41.31	513,972
20 Sep 22	40.96000 -0.47	41.52	40.54	41.26	474,092
19 Sep 22	41.43000 +1.16	41.55	39.93	39.93	892,315
16 Sep 22	40.27000 -1.51	41.66	39.96	41.53	2,378,267
15 Sep 22	41.78000 -0.22	42.23	41.69	42.23	661,334
14 Sep 22	42.00000 -0.07	42.44	41.68	42.10	879,505
13 Sep 22	42.07000 -0.93	42.57	41.97	42.22	477,362
12 Sep 22	43.00000 +0.44	43.17	42.66	42.84	583,475
09 Sep 22	42.56000 -0.02	43.05	42.13	42.58	620,022
08 Sep 22	42.58000 -0.67	43.59	42.30	42.97	619,950
07 Sep 22	43.25000 +1.42	43.27	41.90	42.03	344,625
06 Sep 22	41.83000 +0.35	42.44	41.53	41.53	333,650
02 Sep 22	41.48000 -0.05	42.19	41.19	41.74	208,513
01 Sep 22	41.53000 -0.83	42.36	41.15	42.36	293,828
31 Aug 22	42.36000 -0.41	43.20	42.36	43.16	337,334
30 Aug 22	42.77000 -0.38	43.17	42.60	43.15	183,242
29 Aug 22	43.15000 -0.25	43.42	42.72	43.14	206,975
26 Aug 22	43.40000 -1.00	44.75	43.40	44.70	228,719
25 Aug 22	44.40000 -0.28	45.01	44.10	44.74	266,160
24 Aug 22	44.68000 -0.13	45.03	44.06	45.03	449,385
23 Aug 22	44.81000 +0.21	44.97	44.51	44.51	244,903
22 Aug 22	44.60000 -0.64	45.32	44.44	44.70	288,809
19 Aug 22	45.24000 -0.56	45.80	45.19	45.80	257,207
18 Aug 22	45.80000 +0.29	46.08	45.35	45.68	336,670
17 Aug 22	45.51000 +0.12	45.82	44.81	45.14	527,444
16 Aug 22	45.39000 -0.86	46.00	45.27	46.00	475,740
15 Aug 22	46.25000 +1.30	46.40	44.56	44.61	713,170
12 Aug 22	44.95000 -0.35	45.29	43.56	44.35	806,148
11 Aug 22	45.30000 +0.09	46.33	45.26	45.60	528,395
10 Aug 22	45.21000 +0.85	45.72	44.93	44.99	621,765
09 Aug 22	44.36000 -0.38	44.91	44.20	44.91	304,134
08 Aug 22	44.74000 +0.17	45.33	44.70	45.00	637,864
05 Aug 22	44.57000 +0.23	45.05	43.98	44.41	323,096
04 Aug 22	44.34000 -0.16	44.94	43.83	44.64	371,669
03 Aug 22	44.50000 +1.26	44.57	43.02	43.29	540,395
02 Aug 22	43.24000 +0.76	43.57	42.25	42.66	439,708
01 Aug 22	42.48000 -0.76	43.07	42.23	43.07	490,597
29 Jul 22	43.24000 +0.16	43.67	42.93	43.18	1,052,383
28 Jul 22	43.08000 +0.73	43.14	41.96	42.79	950,963
27 Jul 22	42.35000 +0.18	42.62	42.01	42.53	925,492
26 Jul 22	42.17000 +0.06	42.42	41.74	42.00	594,944
25 Jul 22	42.11000 -0.23	43.48	41.86	42.49	642,003
22 Jul 22	42.34000 -0.61	43.33	41.92	43.08	369,608
21 Jul 22	42.95000 +1.52	43.04	41.02	41.48	527,146
20 Jul 22	41.43000 +0.99	41.89	40.47	40.73	327,202
19 Jul 22	40.44000 +1.25	40.45	39.31	39.51	327,538
18 Jul 22	39.19000 -0.34	40.16	39.13	39.68	187,017
15 Jul 22	39.53000 +0.86	39.83	38.91	39.39	318,008
14 Jul 22	38.67000 -0.74	38.98	38.12	38.92	236,784
13 Jul 22	39.41000 -0.01	40.00	38.82	38.82	275,530
12 Jul 22	39.42000 -0.28	40.60	39.32	40.20	480,871
11 Jul 22	39.70000 -0.21	40.39	39.28	39.61	493,854
08 Jul 22	39.91000 +0.26	40.08	39.40	39.48	692,321
07 Jul 22	39.65000 +0.02	40.38	39.32	39.71	497,151
06 Jul 22	39.63000 -0.43	40.40	39.35	40.24	456,844
05 Jul 22	40.06000 +0.06	40.11	38.42	39.14	530,217
01 Jul 22	40.00000 +0.81	40.03	38.78	39.16	615,540
30 Jun 22	39.19000 +0.60	39.60	37.86	38.24	648,212
29 Jun 22	38.59000 +0.45	38.61	37.67	38.16	350,260
28 Jun 22	38.14000 +0.08	38.62	37.60	38.31	562,121
27 Jun 22	38.06000 +1.13	38.10	36.71	36.90	559,388
24 Jun 22	36.93000 -0.28	37.98	36.63	37.28	5,139,076
23 Jun 22	37.21000 +0.90	37.54	36.08	36.33	530,350
22 Jun 22	36.31000 +0.09	36.92	34.98	35.57	533,295
21 Jun 22	36.22000 +0.90	36.64	35.69	35.90	422,777
17 Jun 22	35.32000 +0.60	35.89	34.88	35.01	1,041,879
16 Jun 22	34.72000 -0.77	35.18	34.28	34.83	526,674
15 Jun 22	35.49000 +0.19	36.33	35.08	35.81	590,764
14 Jun 22	35.30000 +1.15	35.55	34.11	34.49	648,230
13 Jun 22	34.15000 -2.25	35.64	34.03	35.52	431,215
10 Jun 22	36.40000 -0.42	37.02	35.44	36.31	308,255
09 Jun 22	36.82000 -0.97	37.77	36.77	37.58	302,666
08 Jun 22	37.79000 -0.58	38.46	37.67	38.05	246,073
07 Jun 22	38.37000 -0.50	38.83	37.69	38.58	439,973
06 Jun 22	38.87000 -0.07	40.35	38.72	40.00	699,134
03 Jun 22	38.94000 +0.42	38.94	37.85	38.19	508,458
02 Jun 22	38.52000 +0.83	38.52	37.29	37.74	447,483
01 Jun 22	37.69000 +0.12	38.07	37.29	37.35	734,628
31 May 22	37.57000 -0.73	38.64	37.15	38.13	1,015,148
27 May 22	38.30000 +1.25	38.80	37.39	37.47	453,155
26 May 22	37.05000 +0.23	37.88	36.82	37.50	591,425
25 May 22	36.82000 -0.07	37.33	36.47	36.65	423,939
24 May 22	36.89000 -0.66	37.70	36.24	37.26	658,294
23 May 22	37.55000 -0.34	38.63	36.84	38.14	484,539
20 May 22	37.89000 +0.30	38.19	36.49	38.19	624,058
19 May 22	37.59000 -0.49	38.48	37.24	37.24	508,048
18 May 22	38.08000 -0.97	38.82	36.90	38.61	898,934
17 May 22	39.05000 -0.10	39.98	38.13	39.87	506,683
16 May 22	39.15000 +0.67	40.12	38.15	38.15	673,774
13 May 22	38.48000 +4.40	38.53	35.13	35.13	1,274,751
12 May 22	34.08000 -0.40	34.80	33.09	34.09	1,071,734
11 May 22	34.48000 -1.04	36.78	34.40	35.42	627,954
10 May 22	35.52000 -0.86	37.55	34.75	36.79	902,281
09 May 22	36.38000 -1.03	37.24	36.05	36.75	521,494
06 May 22	37.41000 +0.36	37.66	36.16	36.82	277,073
05 May 22	37.05000 -0.82	37.58	36.66	37.33	284,114
04 May 22	37.87000 +0.74	37.97	35.60	37.03	434,611
03 May 22	37.13000 +0.00	38.23	36.66	37.25	441,201
02 May 22	37.13000 +0.14	37.68	35.92	37.00	639,294
29 Apr 22	36.99000 -2.88	40.12	36.90	40.00	653,983
28 Apr 22	39.87000 +1.29	39.92	38.12	39.27	358,607
27 Apr 22	38.58000 +0.60	39.33	37.89	37.97	450,459
26 Apr 22	37.98000 -1.73	40.33	37.72	39.53	746,174
25 Apr 22	39.71000 -0.09	39.75	37.81	39.41	609,544
22 Apr 22	39.80000 -1.05	40.98	38.95	40.80	406,341
21 Apr 22	40.85000 -0.57	41.98	40.71	41.62	459,994
20 Apr 22	41.42000 +1.62	41.58	39.49	40.05	533,542
19 Apr 22	39.80000 +1.19	39.94	38.27	38.56	366,469
18 Apr 22	38.61000 -0.73	40.18	38.22	39.52	297,078
14 Apr 22	39.34000 -0.15	40.13	39.02	39.61	511,883
13 Apr 22	39.49000 +1.08	39.83	38.25	38.25	341,917
12 Apr 22	38.41000 -0.62	39.59	38.25	39.02	279,239
11 Apr 22	39.03000 +0.02	39.35	38.17	38.66	192,343
08 Apr 22	39.01000 -0.45	39.63	38.93	39.27	257,279
07 Apr 22	39.46000 +0.34	39.74	39.23	39.23	230,654
06 Apr 22	39.12000 +0.28	39.28	38.10	38.44	370,636
05 Apr 22	38.84000 -0.07	39.71	38.73	39.09	252,387
04 Apr 22	38.91000 -0.83	39.93	38.59	39.48	482,069
01 Apr 22	39.74000 +0.95	39.82	38.86	39.28	296,298
31 Mar 22	38.79000 -0.20	39.92	38.70	39.08	398,505
30 Mar 22	38.99000 -0.15	39.70	38.73	39.06	336,619
29 Mar 22	39.14000 +0.95	39.49	38.43	38.43	283,946
28 Mar 22	38.19000 +0.61	38.22	36.91	37.58	385,668
25 Mar 22	37.58000 +0.35	38.06	37.11	37.11	385,401
24 Mar 22	37.23000 +0.26	38.08	37.03	37.13	567,430
23 Mar 22	36.97000 +0.20	38.00	36.60	36.62	468,898
22 Mar 22	36.77000 +0.69	37.85	36.25	36.25	1,091,580
21 Mar 22	36.08000 -0.04	37.73	36.04	36.52	944,323
18 Mar 22	36.12000 +1.73	37.29	34.17	34.48	1,688,218
17 Mar 22	34.39000 -0.66	35.07	33.69	34.90	1,643,495
16 Mar 22	35.05000 -3.94	38.09	34.75	37.54	2,230,050
15 Mar 22	38.99000 -0.24	39.59	38.44	39.28	606,669
14 Mar 22	39.23000 -0.37	40.70	39.06	39.89	585,734
11 Mar 22	39.60000 +0.39	40.40	39.27	39.58	320,030
10 Mar 22	39.21000 -0.28	39.67	38.50	38.73	365,045
09 Mar 22	39.49000 +2.45	39.93	37.63	37.99	508,732
08 Mar 22	37.04000 -1.08	38.92	36.95	37.93	623,613
07 Mar 22	38.12000 -2.36	40.70	37.81	40.42	696,735
04 Mar 22	40.48000 -0.09	40.99	39.51	40.01	353,708
03 Mar 22	40.57000 -0.49	42.08	40.18	41.31	282,277
02 Mar 22	41.06000 +1.90	41.32	39.33	39.43	367,341
01 Mar 22	39.16000 -0.90	42.43	38.57	40.27	429,365
28 Feb 22	40.06000 +0.17	40.06	39.06	39.50	357,241
25 Feb 22	39.89000 +0.68	40.03	38.99	39.10	198,638
24 Feb 22	39.21000 +1.40	39.25	36.33	36.64	308,770
23 Feb 22	37.81000 -0.64	39.39	37.79	38.62	261,950
22 Feb 22	38.45000 -0.04	38.79	37.60	38.17	283,770
18 Feb 22	38.49000 -0.80	39.67	37.96	39.33	277,832
17 Feb 22	39.29000 -0.29	39.92	38.59	39.27	359,958
16 Feb 22	39.58000 +0.00	40.36	39.49	39.51	275,908
15 Feb 22	39.58000 +0.99	39.61	38.42	39.19	252,549
14 Feb 22	38.59000 -0.58	39.52	38.22	38.93	184,623
11 Feb 22	39.17000 -0.84	40.10	38.97	39.88	353,368
10 Feb 22	40.01000 -0.07	40.55	39.41	39.41	356,173
09 Feb 22	40.08000 +0.71	40.50	39.37	40.49	257,641
08 Feb 22	39.37000 +0.99	39.85	38.06	38.40	381,316
07 Feb 22	38.38000 -0.72	39.48	38.19	39.10	315,534
04 Feb 22	39.10000 +2.05	39.83	36.78	37.02	525,539
03 Feb 22	37.05000 -1.19	38.46	36.85	37.87	318,642
02 Feb 22	38.24000 +0.91	38.48	37.17	37.50	358,261
01 Feb 22	37.33000 -0.08	38.00	36.58	37.65	392,300
31 Jan 22	37.41000 +1.21	37.47	36.19	36.20	400,961
28 Jan 22	36.20000 +1.59	36.25	34.17	34.55	528,716
27 Jan 22	34.61000 -0.95	36.98	34.30	36.05	368,080
26 Jan 22	35.56000 -0.17	37.44	35.30	36.31	613,216
25 Jan 22	35.73000 -0.94	36.48	35.38	36.12	451,346
24 Jan 22	36.67000 -0.21	37.04	35.33	36.33	842,732
21 Jan 22	36.88000 +0.47	37.43	35.78	36.32	561,376
20 Jan 22	36.41000 +0.45	37.80	35.79	36.18	359,489
19 Jan 22	35.96000 -0.48	37.79	35.79	36.55	607,487
18 Jan 22	36.44000 +0.35	36.52	35.51	36.01	707,682
14 Jan 22	36.09000 -0.64	36.23	35.47	36.08	333,779
13 Jan 22	36.73000 -0.73	37.41	36.47	37.36	241,649
12 Jan 22	37.46000 +0.46	37.85	36.40	37.29	330,520
11 Jan 22	37.00000 +0.66	37.14	35.94	36.34	390,949
10 Jan 22	36.34000 -0.49	36.92	35.07	36.31	528,083
07 Jan 22	36.83000 -0.88	37.77	36.49	37.71	403,597
06 Jan 22	37.71000 -0.57	38.88	37.27	38.61	326,918
05 Jan 22	38.28000 -0.59	39.65	38.23	38.84	549,898
04 Jan 22	38.87000 -0.68	39.80	38.78	39.80	373,490
03 Jan 22	39.55000 -0.80	40.49	39.36	40.27	397,263
31 Dec 21	40.35000 +0.86	40.82	39.29	39.55	508,284
30 Dec 21	39.49000 -0.27	39.95	39.46	39.66	416,787
29 Dec 21	39.76000 -0.05	40.92	39.52	39.78	343,976
28 Dec 21	39.81000 -0.39	40.36	39.75	40.20	167,924
27 Dec 21	40.20000 +0.86	40.63	39.36	39.50	200,418
23 Dec 21	39.34000 +0.19	39.84	39.06	39.06	311,390
22 Dec 21	39.15000 +0.59	39.16	38.20	38.42	231,542
21 Dec 21	38.56000 +0.37	38.95	38.06	38.61	556,226
20 Dec 21	38.19000 -1.32	38.94	37.50	38.84	576,154
17 Dec 21	39.51000 +0.65	39.91	38.36	38.88	1,047,018
16 Dec 21	38.86000 +0.93	39.49	37.94	38.52	647,371
15 Dec 21	37.93000 -0.62	39.00	37.37	38.71	797,189
14 Dec 21	38.55000 +0.07	38.91	37.68	38.01	355,206
13 Dec 21	38.48000 +0.04	38.75	37.48	38.53	315,560
10 Dec 21	38.44000 +0.28	39.18	37.70	38.28	320,181
09 Dec 21	38.16000 -1.40	39.24	37.94	39.24	267,812
08 Dec 21	39.56000 +0.46	39.60	38.22	39.19	284,584
07 Dec 21	39.10000 +1.26	39.31	38.20	38.45	280,689
06 Dec 21	37.84000 -1.39	39.16	37.03	39.16	613,896
03 Dec 21	39.23000 -0.28	39.92	38.81	39.65	222,443
02 Dec 21	39.51000 +1.05	40.00	38.26	38.62	228,418
01 Dec 21	38.46000 +0.19	40.33	38.40	38.59	384,555
30 Nov 21	38.27000 -1.84	40.00	37.75	40.00	1,525,026
29 Nov 21	40.11000 +0.02	40.77	39.72	40.49	337,876
26 Nov 21	40.09000 +0.12	40.58	39.07	40.07	219,721
24 Nov 21	39.97000 +0.22	40.11	38.31	39.61	193,471
23 Nov 21	39.75000 -0.36	41.14	39.42	40.11	470,065
22 Nov 21	40.11000 +0.17	40.94	39.71	40.00	371,759
19 Nov 21	39.94000 +0.64	40.02	39.05	39.26	330,360
18 Nov 21	39.30000 +0.72	39.84	38.11	38.70	289,229
17 Nov 21	38.58000 +0.18	38.93	38.12	38.27	209,164
16 Nov 21	38.40000 -0.71	39.78	38.24	38.99	308,682
15 Nov 21	39.11000 -1.25	40.84	39.01	40.56	199,254
12 Nov 21	40.36000 +2.30	40.77	38.28	38.30	815,255
11 Nov 21	38.06000 +0.50	38.78	37.22	37.47	364,856
10 Nov 21	37.56000 -0.08	38.59	37.26	37.50	398,762
09 Nov 21	37.64000 -0.30	38.12	37.34	37.99	351,595
08 Nov 21	37.94000 +0.66	38.42	37.11	37.50	344,388
05 Nov 21	37.28000 +0.28	37.31	36.74	37.30	207,292
04 Nov 21	37.00000 +0.15	37.42	36.69	36.85	268,018
03 Nov 21	36.85000 -0.33	37.90	36.58	37.00	151,017
02 Nov 21	37.18000 -0.03	37.62	36.90	37.16	318,806
01 Nov 21	37.21000 -0.58	38.80	37.00	37.86	491,747
29 Oct 21	37.79000 +0.48	38.36	36.94	37.13	175,307
28 Oct 21	37.31000 +0.39	38.17	36.59	36.88	264,927
27 Oct 21	36.92000 -0.36	37.89	36.65	37.15	223,389
26 Oct 21	37.28000 +0.84	37.69	36.20	36.60	197,626
25 Oct 21	36.44000 -0.16	36.94	36.27	36.71	225,403
22 Oct 21	36.60000 +0.13	37.09	35.73	36.32	443,668
21 Oct 21	36.47000 -0.89	37.25	36.08	37.21	398,711
20 Oct 21	37.36000 +0.08	38.10	37.16	37.57	200,411
19 Oct 21	37.28000 +0.35	37.65	36.51	37.29	269,084
18 Oct 21	36.93000 -0.25	38.80	36.87	37.32	629,351
15 Oct 21	37.18000 +0.24	37.56	36.78	37.09	179,641
14 Oct 21	36.94000 +0.64	37.60	36.63	36.67	405,916
13 Oct 21	36.30000 +1.28	36.44	34.95	35.13	796,276
12 Oct 21	35.02000 +0.04	35.48	34.71	34.77	401,130
11 Oct 21	34.98000 -0.20	35.93	34.66	35.20	459,111
08 Oct 21	35.18000 +0.40	36.06	34.53	34.92	676,864
07 Oct 21	34.78000 +0.67	35.00	33.76	34.37	784,516
06 Oct 21	34.11000 +0.85	34.15	32.83	32.91	686,433
05 Oct 21	33.26000 +0.37	33.47	32.72	32.98	522,068
04 Oct 21	32.89000 -0.62	33.50	32.15	33.47	362,896
01 Oct 21	33.51000 -0.36	34.17	33.12	33.78	357,510
30 Sep 21	33.87000 +0.12	34.47	33.38	33.75	354,876
29 Sep 21	33.75000 +0.81	34.29	33.08	33.11	347,635
28 Sep 21	32.94000 -0.89	34.08	32.81	33.92	274,944
27 Sep 21	33.83000 +0.09	34.34	33.11	34.03	271,388
24 Sep 21	33.74000 +0.01	34.60	33.03	33.65	284,599
23 Sep 21	33.73000 +0.56	34.91	32.92	33.30	487,778
22 Sep 21	33.17000 +1.01	33.19	32.17	32.51	497,227
21 Sep 21	32.16000 +0.85	32.54	31.63	31.67	772,882
20 Sep 21	31.31000 -0.27	31.61	30.73	31.03	588,698
17 Sep 21	31.58000 -0.83	32.76	31.56	32.32	4,015,286
16 Sep 21	32.41000 -0.78	33.50	31.55	33.19	482,105
15 Sep 21	33.19000 +0.33	33.45	32.73	32.73	373,162
14 Sep 21	32.86000 -0.43	33.43	32.32	33.11	398,202
13 Sep 21	33.29000 +0.26	33.68	32.98	33.27	381,085
10 Sep 21	33.03000 -1.82	35.14	32.92	34.94	641,082
09 Sep 21	34.85000 +0.85	35.33	33.96	34.07	586,053
08 Sep 21	34.00000 -1.00	34.88	32.88	34.75	490,148
07 Sep 21	35.00000 +0.55	35.42	33.87	34.89	493,046
03 Sep 21	34.45000 +0.76	35.08	33.50	33.62	597,747
02 Sep 21	33.69000 +1.28	34.67	32.39	32.90	663,887
01 Sep 21	32.41000 -0.50	33.28	32.30	32.75	427,162
31 Aug 21	32.91000 +0.11	33.55	32.51	32.64	428,482
30 Aug 21	32.80000 +1.44	33.15	30.81	31.51	583,459
27 Aug 21	31.36000 -0.49	31.88	31.35	31.84	179,739
26 Aug 21	31.85000 +0.16	32.26	31.47	31.62	248,855
25 Aug 21	31.69000 -1.11	32.83	31.67	32.82	232,536
24 Aug 21	32.80000 +0.62	32.88	31.94	32.31	278,566
23 Aug 21	32.18000 +1.12	32.43	31.11	31.25	732,687
20 Aug 21	31.06000 +0.81	31.22	30.32	30.63	703,956
19 Aug 21	30.25000 +0.51	30.25	29.54	29.82	587,427
18 Aug 21	29.74000 +0.27	30.07	29.40	29.80	486,718
17 Aug 21	29.47000 -0.11	29.83	29.20	29.58	389,320
16 Aug 21	29.58000 -0.40	30.38	29.29	29.89	250,631
13 Aug 21	29.98000 +0.05	30.37	29.90	30.05	218,421
12 Aug 21	29.93000 +0.05	30.07	29.77	29.82	198,775
11 Aug 21	29.88000 -0.14	30.24	29.74	30.24	343,266
10 Aug 21	30.02000 -0.11	30.29	29.99	30.11	196,838
09 Aug 21	30.13000 +0.39	30.55	29.26	29.50	379,737
06 Aug 21	29.74000 -0.17	30.03	29.57	29.91	530,391
05 Aug 21	29.91000 +1.00	30.55	28.02	29.24	1,400,186
04 Aug 21	28.91000 -0.69	29.72	28.80	29.69	348,475
03 Aug 21	29.60000 -0.39	30.29	29.58	30.09	1,108,346
02 Aug 21	29.99000 +0.49	30.24	29.47	29.70	705,561
30 Jul 21	29.50000 +0.11	29.71	29.06	29.20	518,428
29 Jul 21	29.39000 -0.26	29.82	28.92	29.75	779,326
28 Jul 21	29.65000 -0.14	30.00	29.07	29.80	5,796,463
27 Jul 21	29.79000 +0.63	29.89	28.51	29.45	2,252,150
26 Jul 21	29.16000 +0.57	29.17	28.18	28.79	2,401,540
23 Jul 21	28.59000 +1.09	28.59	27.00	27.00	2,570,220
22 Jul 21	27.50000 +0.00	28.43	25.57	25.60	15,891,994